{"t":"SO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",0.274,0.2768,0.2712,0.2712,220985.0],["1982-01-04",0.274,0.2768,0.2712,0.2768,365035.0],["1982-01-05",0.2825,0.291,0.2712,0.274,666558.0],["1982-01-06",0.274,0.2768,0.2712,0.274,500900.0],["1982-01-07",0.274,0.274,0.2712,0.2712,171550.0],["1982-01-08",0.274,0.2768,0.2712,0.2768,261581.0],["1982-01-11",0.2768,0.2768,0.274,0.2768,386315.0],["1982-01-12",0.274,0.274,0.2712,0.2712,311344.0],["1982-01-13",0.274,0.2768,0.2684,0.2684,436733.0],["1982-01-14",0.2712,0.2712,0.2684,0.2684,189556.0],["1982-01-15",0.2712,0.274,0.2684,0.274,271403.0],["1982-01-18",0.274,0.2768,0.2712,0.274,391226.0],["1982-01-19",0.274,0.2768,0.2712,0.274,282207.0],["1982-01-20",0.274,0.274,0.2712,0.2712,357833.0],["1982-01-21",0.274,0.2768,0.2712,0.2768,941889.0],["1982-01-22",0.2768,0.2797,0.2712,0.2768,422982.0],["1982-01-25",0.2768,0.2797,0.274,0.2768,315600.0],["1982-01-26",0.2746,0.2775,0.2717,0.2775,642658.0],["1982-01-27",0.2746,0.2775,0.2717,0.2717,1529219.0],["1982-01-28",0.2688,0.2805,0.2571,0.2775,1475201.0],["1982-01-29",0.2805,0.2834,0.2775,0.2834,331969.0],["1982-02-01",0.2805,0.2834,0.2746,0.2746,311017.0],["1982-02-02",0.2775,0.2805,0.2746,0.2775,300213.0],["1982-02-03",0.2775,0.2805,0.2746,0.2775,252742.0],["1982-02-04",0.2775,0.2775,0.2746,0.2775,241283.0],["1982-02-05",0.2775,0.2805,0.2746,0.2805,215092.0],["1982-02-08",0.2775,0.2805,0.2746,0.2746,295629.0],["1982-02-09",0.2746,0.2775,0.2717,0.2746,223277.0],["1982-02-10",0.2775,0.2775,0.2746,0.2746,171878.0],["1982-02-11",0.2746,0.2775,0.2717,0.2746,318219.0],["1982-02-12",0.2746,0.2775,0.2717,0.2746,140449.0],["1982-02-16",0.2717,0.2746,0.2659,0.2717,382714.0],["1982-02-17",0.2746,0.2746,0.2717,0.2717,218039.0],["1982-02-18",0.2717,0.2746,0.2688,0.2717,1139303.0],["1982-02-19",0.2717,0.2717,0.2688,0.2717,320183.0],["1982-02-22",0.2717,0.2746,0.2688,0.2688,428221.0],["1982-02-23",0.2717,0.2746,0.2688,0.2717,576199.0],["1982-02-24",0.2775,0.2805,0.2717,0.2805,1475201.0],["1982-02-25",0.2805,0.2834,0.2775,0.2805,519561.0],["1982-02-26",0.2805,0.2834,0.2775,0.2834,217712.0],["1982-03-01",0.2834,0.2834,0.2805,0.2834,234736.0],["1982-03-02",0.2863,0.2892,0.2834,0.2863,697332.0],["1982-03-03",0.2863,0.2892,0.2834,0.2863,506138.0],["1982-03-04",0.2863,0.2892,0.2805,0.2892,1009003.0],["1982-03-05",0.2892,0.2892,0.2863,0.2892,839745.0],["1982-03-08",0.2892,0.2921,0.2834,0.2863,484531.0],["1982-03-09",0.2892,0.2921,0.2863,0.2892,619414.0],["1982-03-10",0.2892,0.2921,0.2863,0.2892,402030.0],["1982-03-11",0.2863,0.2892,0.2834,0.2834,405304.0],["1982-03-12",0.2863,0.2863,0.2834,0.2863,299885.0],["1982-03-15",0.2834,0.2863,0.2805,0.2863,237355.0],["1982-03-16",0.2863,0.2892,0.2834,0.2863,502865.0],["1982-03-17",0.2863,0.2892,0.2834,0.2892,339826.0],["1982-03-18",0.2863,0.2892,0.2834,0.2863,864953.0],["1982-03-19",0.2863,0.2892,0.2834,0.2892,315273.0],["1982-03-22",0.2892,0.2921,0.2863,0.2921,1340972.0],["1982-03-23",0.2921,0.2951,0.2863,0.2951,505811.0],["1982-03-24",0.2951,0.2951,0.2921,0.2921,946145.0],["1982-03-25",0.2921,0.2951,0.2892,0.2951,1236864.0],["1982-03-26",0.2951,0.2951,0.2921,0.2921,241611.0],["1982-03-29",0.2951,0.298,0.2892,0.298,375839.0],["1982-03-30",0.3009,0.3038,0.2951,0.3038,1638893.0],["1982-03-31",0.3068,0.3097,0.3009,0.3068,1935178.0],["1982-04-01",0.3097,0.3126,0.3038,0.3097,2327058.0],["1982-04-02",0.3126,0.3126,0.3097,0.3097,753970.0],["1982-04-05",0.3126,0.3126,0.3097,0.3126,439352.0],["1982-04-06",0.3097,0.3126,0.3068,0.3068,749714.0],["1982-04-07",0.3097,0.3097,0.3068,0.3097,304469.0],["1982-04-08",0.3126,0.3126,0.3097,0.3097,593223.0],["1982-04-12",0.3097,0.3126,0.3068,0.3068,403012.0],["1982-04-13",0.3126,0.3155,0.3068,0.3097,893109.0],["1982-04-14",0.3126,0.3155,0.3068,0.3097,701588.0],["1982-04-15",0.3126,0.3155,0.3068,0.3126,647242.0],["1982-04-16",0.3126,0.3155,0.3068,0.3097,505484.0],["1982-04-19",0.3097,0.3126,0.3068,0.3126,478965.0],["1982-04-20",0.3097,0.3126,0.3068,0.3097,655426.0],["1982-04-21",0.3097,0.3126,0.3068,0.3097,552300.0],["1982-04-22",0.3126,0.3155,0.3097,0.3126,508103.0],["1982-04-23",0.3126,0.3155,0.3097,0.3155,1317728.0],["1982-04-26",0.3126,0.3155,0.3097,0.3155,1468325.0],["1982-04-27",0.3162,0.3193,0.3102,0.3132,2334916.0],["1982-04-28",0.3102,0.3132,0.3072,0.3072,252742.0],["1982-04-29",0.3102,0.3102,0.3072,0.3072,234081.0],["1982-04-30",0.3132,0.3162,0.3072,0.3102,1207399.0],["1982-05-03",0.3102,0.3102,0.3072,0.3102,664266.0],["1982-05-04",0.3102,0.3132,0.3072,0.3102,283844.0],["1982-05-05",0.3102,0.3102,0.3072,0.3072,212473.0],["1982-05-06",0.3072,0.3132,0.3012,0.3102,276314.0],["1982-05-07",0.3132,0.3162,0.3102,0.3132,499263.0],["1982-05-10",0.3132,0.3132,0.3102,0.3102,259290.0],["1982-05-11",0.3102,0.3132,0.3072,0.3102,265510.0],["1982-05-12",0.3102,0.3132,0.3072,0.3102,489442.0],["1982-05-13",0.3072,0.3102,0.3072,0.3102,280242.0],["1982-05-14",0.3102,0.3132,0.3072,0.3072,263873.0],["1982-05-17",0.3072,0.3102,0.3042,0.3042,441316.0],["1982-05-18",0.3042,0.3072,0.3012,0.3042,204944.0],["1982-05-19",0.3042,0.3072,0.3012,0.3042,525127.0],["1982-05-20",0.2982,0.3042,0.2891,0.3042,576199.0],["1982-05-21",0.3072,0.3102,0.3042,0.3042,477001.0],["1982-05-24",0.3072,0.3102,0.3042,0.3072,320183.0],["1982-05-25",0.3072,0.3102,0.3042,0.3072,575544.0],["1982-05-26",0.3072,0.3102,0.3042,0.3042,218039.0],["1982-05-27",0.3072,0.3072,0.3042,0.3042,343755.0],["1982-05-28",0.3042,0.3072,0.3012,0.3012,481585.0],["1982-06-01",0.3012,0.3042,0.2982,0.3042,401375.0],["1982-06-02",0.3042,0.3042,0.3012,0.3012,303487.0],["1982-06-03",0.3012,0.3042,0.2982,0.2982,276314.0],["1982-06-04",0.2982,0.3012,0.2921,0.2921,400065.0],["1982-06-07",0.2952,0.2952,0.2921,0.2921,270421.0],["1982-06-08",0.2952,0.2952,0.2921,0.2921,305451.0],["1982-06-09",0.2952,0.2952,0.2921,0.2921,745785.0],["1982-06-10",0.2921,0.2952,0.2891,0.2952,330005.0],["1982-06-11",0.2982,0.2982,0.2952,0.2982,238664.0],["1982-06-14",0.2982,0.3012,0.2952,0.2982,295629.0],["1982-06-15",0.2982,0.2982,0.2952,0.2952,248158.0],["1982-06-16",0.2952,0.2982,0.2921,0.2952,251432.0],["1982-06-17",0.2921,0.2952,0.2891,0.2921,232117.0],["1982-06-18",0.2921,0.2921,0.2891,0.2921,595842.0],["1982-06-21",0.2891,0.2921,0.2861,0.2891,816173.0],["1982-06-22",0.2921,0.2952,0.2861,0.2952,1013259.0],["1982-06-23",0.2921,0.2952,0.2891,0.2952,415780.0],["1982-06-24",0.2952,0.2952,0.2921,0.2921,206580.0],["1982-06-25",0.2952,0.2952,0.2921,0.2921,145687.0],["1982-06-28",0.2952,0.2952,0.2921,0.2921,203634.0],["1982-06-29",0.2952,0.2982,0.2921,0.2982,1382223.0],["1982-06-30",0.3012,0.3012,0.2982,0.3012,292683.0],["1982-07-01",0.2982,0.3012,0.2952,0.3012,621051.0],["1982-07-02",0.2982,0.3012,0.2952,0.3012,314945.0],["1982-07-06",0.3012,0.3012,0.2982,0.3012,217057.0],["1982-07-07",0.2982,0.3012,0.2952,0.2982,286135.0],["1982-07-08",0.3012,0.3012,0.2982,0.3012,331969.0],["1982-07-09",0.3012,0.3042,0.2982,0.3042,1072843.0],["1982-07-12",0.3132,0.3132,0.3102,0.3132,306761.0],["1982-07-13",0.3072,0.3132,0.3042,0.3132,868227.0],["1982-07-14",0.3102,0.3132,0.3102,0.3132,306761.0],["1982-07-15",0.3132,0.3132,0.3102,0.3132,604354.0],["1982-07-16",0.3132,0.3132,0.3102,0.3132,346702.0],["1982-07-19",0.3132,0.3162,0.3102,0.3162,466852.0],["1982-07-20",0.3193,0.3193,0.3162,0.3193,801440.0],["1982-07-21",0.3193,0.3223,0.3162,0.3162,540841.0],["1982-07-22",0.3193,0.3193,0.3162,0.3193,522508.0],["1982-07-23",0.3193,0.3223,0.3162,0.3193,406941.0],["1982-07-26",0.3193,0.3193,0.3162,0.3193,1558357.0],["1982-07-27",0.3174,0.3205,0.3143,0.3143,2970044.0],["1982-07-28",0.3143,0.3174,0.3143,0.3174,625634.0],["1982-07-29",0.3174,0.3174,0.3143,0.3174,949746.0],["1982-07-30",0.3174,0.3205,0.3143,0.3205,439679.0],["1982-08-02",0.3174,0.3205,0.3143,0.3174,430512.0],["1982-08-03",0.3205,0.3236,0.3174,0.3205,733017.0],["1982-08-04",0.3205,0.3205,0.3174,0.3174,414470.0],["1982-08-05",0.3205,0.3205,0.3174,0.3205,779178.0],["1982-08-06",0.3205,0.3236,0.3174,0.3205,178425.0],["1982-08-09",0.3205,0.3205,0.3174,0.3205,235390.0],["1982-08-10",0.3205,0.3205,0.3174,0.3205,1316091.0],["1982-08-11",0.3205,0.3236,0.3174,0.3205,1296775.0],["1982-08-12",0.3267,0.3298,0.3205,0.3267,733999.0],["1982-08-13",0.3298,0.3329,0.3236,0.3329,898019.0],["1982-08-16",0.3392,0.3392,0.3361,0.3361,586348.0],["1982-08-17",0.3454,0.3516,0.3392,0.3516,1570470.0],["1982-08-18",0.3547,0.3578,0.3485,0.3516,2609265.0],["1982-08-19",0.3516,0.3516,0.3485,0.3516,808970.0],["1982-08-20",0.3578,0.361,0.3516,0.361,1697823.0],["1982-08-23",0.3641,0.3703,0.3547,0.3578,2057620.0],["1982-08-24",0.361,0.3641,0.3578,0.361,2456048.0],["1982-08-25",0.361,0.3641,0.3547,0.3578,664266.0],["1982-08-26",0.3641,0.3672,0.3578,0.3578,119823.0],["1982-08-27",0.3578,0.361,0.3516,0.3578,763464.0],["1982-08-30",0.3578,0.361,0.3516,0.361,837780.0],["1982-08-31",0.361,0.361,0.3578,0.361,544443.0],["1982-09-01",0.3578,0.3641,0.3516,0.3516,865608.0],["1982-09-02",0.3516,0.3547,0.3454,0.3516,544115.0],["1982-09-03",0.3547,0.3578,0.3516,0.3578,610247.0],["1982-09-07",0.3578,0.3578,0.3547,0.3547,451138.0],["1982-09-08",0.3578,0.361,0.3547,0.3547,361434.0],["1982-09-09",0.3578,0.361,0.3547,0.3578,385988.0],["1982-09-10",0.361,0.3641,0.3547,0.3578,1528892.0],["1982-09-13",0.3578,0.361,0.3547,0.3578,324767.0],["1982-09-14",0.361,0.3641,0.3578,0.3578,1106237.0],["1982-09-15",0.361,0.361,0.3578,0.361,946472.0],["1982-09-16",0.361,0.3641,0.3578,0.361,1476183.0],["1982-09-17",0.361,0.3641,0.3578,0.3578,481912.0],["1982-09-20",0.3578,0.361,0.3547,0.3578,742184.0],["1982-09-21",0.361,0.361,0.3578,0.361,1320674.0],["1982-09-22",0.3641,0.3672,0.361,0.3672,1435259.0],["1982-09-23",0.3641,0.3672,0.361,0.3672,662956.0],["1982-09-24",0.3672,0.3672,0.3641,0.3641,343428.0],["1982-09-27",0.3641,0.3672,0.361,0.3641,435751.0],["1982-09-28",0.3641,0.3641,0.361,0.361,564086.0],["1982-09-29",0.3641,0.3641,0.361,0.361,440007.0],["1982-09-30",0.3641,0.3641,0.361,0.3641,546080.0],["1982-10-01",0.3641,0.3641,0.361,0.361,391226.0],["1982-10-04",0.3578,0.3641,0.3485,0.3641,402685.0],["1982-10-05",0.3641,0.3641,0.361,0.361,370601.0],["1982-10-06",0.3641,0.3641,0.361,0.3641,640694.0],["1982-10-07",0.3672,0.3672,0.3641,0.3672,965788.0],["1982-10-08",0.3734,0.3796,0.3672,0.3796,4607628.0],["1982-10-11",0.389,0.3921,0.3827,0.389,1832051.0],["1982-10-12",0.3858,0.389,0.3796,0.3827,801113.0],["1982-10-13",0.3858,0.3952,0.3827,0.389,2035030.0],["1982-10-14",0.3858,0.389,0.3796,0.389,751678.0],["1982-10-15",0.389,0.389,0.3858,0.3858,489769.0],["1982-10-18",0.389,0.3921,0.3858,0.3921,536913.0],["1982-10-19",0.389,0.3921,0.3827,0.3858,677689.0],["1982-10-20",0.3858,0.389,0.3827,0.389,393518.0],["1982-10-21",0.3858,0.389,0.3827,0.3858,419054.0],["1982-10-22",0.3858,0.389,0.3827,0.3827,537240.0],["1982-10-25",0.3858,0.3921,0.3765,0.3765,1350467.0],["1982-10-26",0.3746,0.381,0.3682,0.3714,2609265.0],["1982-10-27",0.3778,0.381,0.3714,0.3778,1821902.0],["1982-10-28",0.381,0.3842,0.3746,0.381,671141.0],["1982-10-29",0.3778,0.381,0.3746,0.381,354886.0],["1982-11-01",0.3778,0.381,0.3714,0.3746,846292.0],["1982-11-02",0.3778,0.381,0.3746,0.3778,449828.0],["1982-11-03",0.381,0.3842,0.3778,0.381,985759.0],["1982-11-04",0.3842,0.3906,0.3778,0.3778,1267965.0],["1982-11-05",0.3842,0.3906,0.3778,0.3906,1191684.0],["1982-11-08",0.3906,0.3938,0.3874,0.3938,658700.0],["1982-11-09",0.3938,0.397,0.3906,0.397,789982.0],["1982-11-10",0.3938,0.397,0.3874,0.397,1567196.0],["1982-11-11",0.397,0.397,0.3938,0.397,470126.0],["1982-11-12",0.397,0.4002,0.3938,0.397,872811.0],["1982-11-15",0.397,0.397,0.3938,0.397,451138.0],["1982-11-16",0.3938,0.397,0.3874,0.3874,1866099.0],["1982-11-17",0.3906,0.3938,0.3874,0.3938,2058602.0],["1982-11-18",0.397,0.397,0.3938,0.3938,1048617.0],["1982-11-19",0.3938,0.397,0.3906,0.3938,579146.0],["1982-11-22",0.3938,0.397,0.3906,0.3938,959568.0],["1982-11-23",0.3938,0.3938,0.3906,0.3938,339826.0],["1982-11-24",0.3906,0.3938,0.3842,0.3842,1370437.0],["1982-11-26",0.3874,0.3906,0.3842,0.3874,282207.0],["1982-11-29",0.3874,0.3874,0.3842,0.3874,453757.0],["1982-11-30",0.3874,0.3906,0.381,0.3874,1055819.0],["1982-12-01",0.3842,0.3906,0.3778,0.3778,377476.0],["1982-12-02",0.381,0.3842,0.3778,0.3842,416435.0],["1982-12-03",0.3874,0.3906,0.381,0.381,499591.0],["1982-12-06",0.3842,0.3842,0.381,0.381,909150.0],["1982-12-07",0.3842,0.3874,0.3778,0.3842,1185464.0],["1982-12-08",0.3874,0.3874,0.3842,0.3842,1241447.0],["1982-12-09",0.3842,0.3874,0.381,0.3874,531347.0],["1982-12-10",0.3874,0.3874,0.3842,0.3874,337207.0],["1982-12-13",0.3874,0.3906,0.3842,0.3874,892454.0],["1982-12-14",0.3906,0.3938,0.3874,0.3874,393845.0],["1982-12-15",0.3906,0.3938,0.3874,0.3906,366672.0],["1982-12-16",0.3906,0.3938,0.3842,0.3906,409887.0],["1982-12-17",0.3906,0.3938,0.3874,0.3938,1604518.0],["1982-12-20",0.3938,0.397,0.3874,0.3938,377148.0],["1982-12-21",0.3906,0.3938,0.3874,0.3938,975282.0],["1982-12-22",0.4002,0.4034,0.3938,0.4002,1288263.0],["1982-12-23",0.397,0.4002,0.3938,0.397,373875.0],["1982-12-27",0.397,0.4002,0.3938,0.4002,437715.0],["1982-12-28",0.4002,0.4034,0.397,0.397,389589.0],["1982-12-29",0.4002,0.4034,0.397,0.4002,265183.0],["1982-12-30",0.4034,0.4066,0.4002,0.4002,619414.0],["1982-12-31",0.4034,0.4066,0.4002,0.4002,215747.0],["1983-01-03",0.4002,0.4034,0.397,0.397,602390.0],["1983-01-04",0.4002,0.4034,0.397,0.4034,2006875.0],["1983-01-05",0.4066,0.4066,0.4034,0.4066,697659.0],["1983-01-06",0.4098,0.413,0.4034,0.4098,1830742.0],["1983-01-07",0.4098,0.413,0.4066,0.4066,701915.0],["1983-01-10",0.4098,0.413,0.4066,0.4098,1117368.0],["1983-01-11",0.413,0.4162,0.4098,0.4162,1358651.0],["1983-01-12",0.4162,0.4194,0.413,0.4162,1445408.0],["1983-01-13",0.4258,0.4322,0.4162,0.4194,827959.0],["1983-01-14",0.4162,0.4194,0.4098,0.4162,2051072.0],["1983-01-17",0.413,0.4162,0.4098,0.4098,1079391.0],["1983-01-18",0.4098,0.413,0.4066,0.413,2107383.0],["1983-01-19",0.4098,0.413,0.4066,0.4066,817482.0],["1983-01-20",0.4098,0.413,0.4066,0.413,469799.0],["1983-01-21",0.4098,0.413,0.4066,0.413,908168.0],["1983-01-24",0.4098,0.413,0.4066,0.413,580128.0],["1983-01-25",0.4098,0.413,0.4066,0.4098,692094.0],["1983-01-26",0.413,0.413,0.4098,0.4098,736945.0],["1983-01-27",0.413,0.4162,0.4066,0.4162,792928.0],["1983-01-28",0.4162,0.4194,0.4098,0.4162,545752.0],["1983-01-31",0.413,0.4162,0.4066,0.4098,581110.0],["1983-02-01",0.4078,0.4111,0.4045,0.4078,5442789.0],["1983-02-02",0.4111,0.4144,0.4078,0.4111,715993.0],["1983-02-03",0.4111,0.4144,0.4078,0.4144,1150434.0],["1983-02-04",0.4144,0.4177,0.4111,0.4144,729088.0],["1983-02-07",0.4144,0.4144,0.4111,0.4111,464233.0],["1983-02-08",0.4111,0.4144,0.4078,0.4111,446882.0],["1983-02-09",0.4078,0.4111,0.4045,0.4111,1494844.0],["1983-02-10",0.4078,0.4111,0.4045,0.4078,1015223.0],["1983-02-11",0.4111,0.4111,0.4078,0.4078,310034.0],["1983-02-14",0.4078,0.4111,0.4045,0.4111,510394.0],["1983-02-15",0.4111,0.4111,0.4078,0.4111,262891.0],["1983-02-16",0.4078,0.4111,0.4045,0.4111,789982.0],["1983-02-17",0.4078,0.4111,0.4045,0.4078,244885.0],["1983-02-18",0.4078,0.4078,0.4045,0.4078,443608.0],["1983-02-22",0.4078,0.4111,0.4013,0.4045,511704.0],["1983-02-23",0.4078,0.4111,0.4013,0.4111,533966.0],["1983-02-24",0.4144,0.4177,0.4078,0.4177,792928.0],["1983-02-25",0.4177,0.421,0.4144,0.4177,379768.0],["1983-02-28",0.4177,0.421,0.4144,0.421,521526.0],["1983-03-01",0.421,0.4243,0.4177,0.421,1015551.0],["1983-03-02",0.4243,0.4276,0.421,0.421,1251269.0],["1983-03-03",0.4243,0.4243,0.421,0.421,918645.0],["1983-03-04",0.4276,0.4309,0.421,0.4276,1468325.0],["1983-03-07",0.4276,0.4309,0.4243,0.4243,1259126.0],["1983-03-08",0.4243,0.4276,0.421,0.421,512359.0],["1983-03-09",0.421,0.4243,0.4177,0.421,1176625.0],["1983-03-10",0.421,0.4243,0.4177,0.421,521198.0],["1983-03-11",0.4243,0.4243,0.421,0.421,496972.0],["1983-03-14",0.4177,0.421,0.4144,0.4144,306106.0],["1983-03-15",0.4177,0.4177,0.4144,0.4177,276641.0],["1983-03-16",0.4177,0.4177,0.4144,0.4177,409232.0],["1983-03-17",0.4177,0.4177,0.4144,0.4177,606973.0],["1983-03-18",0.4177,0.4177,0.4144,0.4177,438370.0],["1983-03-21",0.4177,0.4177,0.4144,0.4144,314945.0],["1983-03-22",0.4177,0.421,0.4144,0.4177,812899.0],["1983-03-23",0.4177,0.421,0.4144,0.4144,1802914.0],["1983-03-24",0.4144,0.421,0.4111,0.4144,442953.0],["1983-03-25",0.4144,0.4177,0.4111,0.4111,408905.0],["1983-03-28",0.4111,0.4144,0.4045,0.4078,1679489.0],["1983-03-29",0.4045,0.4078,0.4045,0.4078,1192994.0],["1983-03-30",0.4078,0.4111,0.4078,0.4078,2658373.0],["1983-03-31",0.4111,0.4111,0.4045,0.4111,502537.0],["1983-04-04",0.4078,0.4111,0.4078,0.4078,673760.0],["1983-04-05",0.4078,0.4144,0.4078,0.4111,726142.0],["1983-04-06",0.4111,0.4177,0.4078,0.4144,792274.0],["1983-04-07",0.4177,0.4177,0.4111,0.4111,380095.0],["1983-04-08",0.4111,0.4177,0.4111,0.4111,291701.0],["1983-04-11",0.4111,0.4144,0.4111,0.4111,391881.0],["1983-04-12",0.4144,0.4177,0.4144,0.4177,877394.0],["1983-04-13",0.4177,0.421,0.4177,0.421,996562.0],["1983-04-14",0.421,0.4243,0.4144,0.4177,919954.0],["1983-04-15",0.421,0.4243,0.4177,0.421,625634.0],["1983-04-18",0.421,0.4243,0.4177,0.4243,311344.0],["1983-04-19",0.4243,0.4309,0.421,0.4309,2537895.0],["1983-04-20",0.4276,0.4341,0.4276,0.4341,1191357.0],["1983-04-21",0.4341,0.4407,0.4341,0.4374,3940743.0],["1983-04-22",0.4407,0.4407,0.4309,0.4341,1129154.0],["1983-04-25",0.4341,0.4374,0.4276,0.4341,1733508.0],["1983-04-26",0.4321,0.4355,0.4254,0.4321,2679326.0],["1983-04-27",0.4321,0.4355,0.4254,0.4321,1001473.0],["1983-04-28",0.4321,0.4355,0.4287,0.4287,675724.0],["1983-04-29",0.4321,0.4321,0.4287,0.4321,935014.0],["1983-05-02",0.4287,0.4321,0.422,0.4287,1776723.0],["1983-05-03",0.4254,0.4287,0.4254,0.4287,1457522.0],["1983-05-04",0.4287,0.4321,0.4254,0.4287,1487641.0],["1983-05-05",0.4287,0.4321,0.4254,0.4287,753642.0],["1983-05-06",0.4287,0.4355,0.4254,0.4321,3118677.0],["1983-05-09",0.4321,0.4355,0.4287,0.4321,396792.0],["1983-05-10",0.4321,0.4355,0.4287,0.4321,511049.0],["1983-05-11",0.4321,0.4321,0.4287,0.4287,355214.0],["1983-05-12",0.4287,0.4321,0.4287,0.4287,1219185.0],["1983-05-13",0.4321,0.4355,0.4287,0.4287,943853.0],["1983-05-16",0.4287,0.4321,0.4254,0.4287,348011.0],["1983-05-17",0.4186,0.4321,0.4017,0.4254,501228.0],["1983-05-18",0.4254,0.4321,0.4254,0.4287,384024.0],["1983-05-19",0.4287,0.4321,0.4254,0.4287,1671632.0],["1983-05-20",0.4254,0.4287,0.4254,0.4287,2175479.0],["1983-05-23",0.4254,0.4287,0.422,0.4287,585366.0],["1983-05-24",0.4287,0.4287,0.4254,0.4254,921918.0],["1983-05-25",0.4287,0.4287,0.422,0.422,2093632.0],["1983-05-26",0.422,0.4254,0.422,0.4254,597479.0],["1983-05-27",0.4254,0.4254,0.4186,0.4254,934687.0],["1983-05-31",0.4254,0.4254,0.422,0.4254,322802.0],["1983-06-01",0.4254,0.4254,0.422,0.4254,637748.0],["1983-06-02",0.4254,0.4254,0.422,0.4254,723195.0],["1983-06-03",0.4254,0.4254,0.422,0.422,898019.0],["1983-06-06",0.422,0.4287,0.4186,0.4254,1872974.0],["1983-06-07",0.4287,0.4287,0.4254,0.4287,738910.0],["1983-06-08",0.4254,0.4287,0.422,0.4254,581765.0],["1983-06-09",0.4287,0.4287,0.422,0.422,561467.0],["1983-06-10",0.4254,0.4254,0.4186,0.422,667212.0],["1983-06-13",0.4254,0.4287,0.422,0.422,559175.0],["1983-06-14",0.4287,0.4287,0.422,0.4254,1128826.0],["1983-06-15",0.4287,0.4287,0.422,0.4287,668849.0],["1983-06-16",0.4287,0.4287,0.422,0.4287,1148142.0],["1983-06-17",0.4254,0.4287,0.422,0.4254,668849.0],["1983-06-20",0.4254,0.4254,0.422,0.4254,477656.0],["1983-06-21",0.4254,0.4287,0.422,0.4287,608610.0],["1983-06-22",0.4254,0.4287,0.422,0.4254,2118514.0],["1983-06-23",0.4254,0.4254,0.4186,0.422,436733.0],["1983-06-24",0.422,0.4254,0.422,0.4254,354231.0],["1983-06-27",0.422,0.4254,0.422,0.422,660992.0],["1983-06-28",0.4254,0.4254,0.422,0.422,622033.0],["1983-06-29",0.422,0.4254,0.4186,0.422,819447.0],["1983-06-30",0.422,0.4287,0.4186,0.422,653789.0],["1983-07-01",0.422,0.4287,0.422,0.4254,934359.0],["1983-07-05",0.422,0.4287,0.4186,0.4254,1221804.0],["1983-07-06",0.4254,0.4321,0.4254,0.4321,2226551.0],["1983-07-07",0.4321,0.4321,0.4287,0.4287,385988.0],["1983-07-08",0.4287,0.4321,0.4254,0.4254,972009.0],["1983-07-11",0.4254,0.4321,0.4254,0.4321,1365199.0],["1983-07-12",0.4321,0.4321,0.4254,0.4287,181044.0],["1983-07-13",0.4287,0.4321,0.4254,0.4321,521198.0],["1983-07-14",0.4321,0.4355,0.4287,0.4287,2783107.0],["1983-07-15",0.4287,0.4355,0.4254,0.4355,1916517.0],["1983-07-18",0.4321,0.4355,0.4287,0.4287,394827.0],["1983-07-19",0.4287,0.4321,0.4254,0.4321,2135210.0],["1983-07-20",0.4321,0.4355,0.4287,0.4355,467834.0],["1983-07-21",0.4389,0.4389,0.4321,0.4321,1113112.0],["1983-07-22",0.4304,0.4355,0.4254,0.4287,449501.0],["1983-07-25",0.4287,0.4287,0.422,0.4254,784089.0],["1983-07-26",0.4268,0.4337,0.4198,0.4302,5481421.0],["1983-07-27",0.4268,0.4372,0.4233,0.4268,1385497.0],["1983-07-28",0.4233,0.4268,0.4198,0.4233,637093.0],["1983-07-29",0.4233,0.4233,0.4025,0.4094,1604518.0],["1983-08-01",0.4094,0.4198,0.4094,0.4163,362416.0],["1983-08-02",0.4163,0.4233,0.4129,0.4198,815845.0],["1983-08-03",0.4198,0.4268,0.4163,0.4233,852185.0],["1983-08-04",0.4268,0.4268,0.4129,0.4129,2015387.0],["1983-08-05",0.4163,0.4163,0.4129,0.4163,196759.0],["1983-08-08",0.4129,0.4163,0.4094,0.4129,634146.0],["1983-08-09",0.4094,0.4129,0.4094,0.4129,587985.0],["1983-08-10",0.4094,0.4163,0.4094,0.4129,1008676.0],["1983-08-11",0.4129,0.4163,0.4129,0.4163,570306.0],["1983-08-12",0.4163,0.4198,0.4129,0.4163,284498.0],["1983-08-15",0.4198,0.4268,0.4163,0.4233,797512.0],["1983-08-16",0.4233,0.4302,0.4198,0.4302,528728.0],["1983-08-17",0.4268,0.4302,0.4268,0.4268,381732.0],["1983-08-18",0.4268,0.4337,0.4268,0.4302,1260763.0],["1983-08-19",0.4302,0.4337,0.4302,0.4337,708790.0],["1983-08-22",0.4337,0.4337,0.4302,0.4302,603372.0],["1983-08-23",0.4302,0.4337,0.4302,0.4302,349321.0],["1983-08-24",0.4302,0.4337,0.4302,0.4302,191848.0],["1983-08-25",0.4337,0.4337,0.4302,0.4337,278933.0],["1983-08-26",0.4337,0.4372,0.4302,0.4337,338517.0],["1983-08-29",0.4337,0.4372,0.4302,0.4337,568342.0],["1983-08-30",0.4302,0.4337,0.4268,0.4268,856441.0],["1983-08-31",0.4302,0.4337,0.4268,0.4268,512686.0],["1983-09-01",0.4302,0.4372,0.4268,0.4268,314290.0],["1983-09-02",0.4268,0.4302,0.4268,0.4268,215420.0],["1983-09-06",0.4337,0.4337,0.4268,0.4337,643313.0],["1983-09-07",0.4337,0.4372,0.4302,0.4372,509085.0],["1983-09-08",0.4337,0.4372,0.4337,0.4372,418072.0],["1983-09-09",0.4372,0.4406,0.4337,0.4372,425274.0],["1983-09-12",0.4372,0.4441,0.4372,0.4406,1568178.0],["1983-09-13",0.4406,0.4476,0.4372,0.4406,902930.0],["1983-09-14",0.4476,0.451,0.4406,0.4406,580128.0],["1983-09-15",0.4406,0.4441,0.4406,0.4441,483221.0],["1983-09-16",0.4441,0.451,0.4406,0.4476,938288.0],["1983-09-19",0.4476,0.4545,0.4476,0.451,1183172.0],["1983-09-20",0.451,0.4545,0.4476,0.451,440661.0],["1983-09-21",0.451,0.4545,0.451,0.451,487150.0],["1983-09-22",0.451,0.458,0.451,0.458,2289736.0],["1983-09-23",0.4615,0.4649,0.458,0.4615,1195940.0],["1983-09-26",0.4649,0.4684,0.458,0.4649,1991161.0],["1983-09-27",0.4615,0.4684,0.4615,0.4684,1171386.0],["1983-09-28",0.4684,0.4684,0.4615,0.4615,676706.0],["1983-09-29",0.4615,0.4649,0.4615,0.4649,784744.0],["1983-09-30",0.4649,0.4684,0.4615,0.4615,614831.0],["1983-10-03",0.4649,0.4719,0.4615,0.4719,1283680.0],["1983-10-04",0.4719,0.4788,0.4684,0.4788,982485.0],["1983-10-05",0.4823,0.4927,0.4788,0.4857,984777.0],["1983-10-06",0.4823,0.4857,0.4788,0.4857,525454.0],["1983-10-07",0.4823,0.4927,0.4753,0.4753,1143886.0],["1983-10-10",0.4753,0.4857,0.4719,0.4753,264855.0],["1983-10-11",0.4788,0.4788,0.4615,0.4649,1664102.0],["1983-10-12",0.4649,0.4649,0.458,0.4615,525454.0],["1983-10-13",0.458,0.4649,0.458,0.4649,607955.0],["1983-10-14",0.4615,0.4719,0.4615,0.4684,2045507.0],["1983-10-17",0.4684,0.4719,0.4649,0.4684,736618.0],["1983-10-18",0.4719,0.4719,0.4649,0.4684,428875.0],["1983-10-19",0.4684,0.4684,0.4615,0.4649,1611393.0],["1983-10-20",0.4649,0.4684,0.458,0.4649,2185955.0],["1983-10-21",0.4649,0.4684,0.4615,0.4615,1832378.0],["1983-10-24",0.4649,0.4684,0.458,0.4649,905549.0],["1983-10-25",0.4684,0.4753,0.4649,0.4753,573253.0],["1983-10-26",0.4719,0.4927,0.4719,0.4823,2101162.0],["1983-10-27",0.4823,0.4892,0.4788,0.4857,1054510.0],["1983-10-28",0.4857,0.4892,0.4823,0.4823,1424128.0],["1983-10-31",0.4823,0.4857,0.4753,0.4788,95597.0],["1983-11-01",0.4774,0.4774,0.4703,0.4738,4789000.0],["1983-11-02",0.4774,0.4881,0.4774,0.4845,1721395.0],["1983-11-03",0.4881,0.4881,0.4809,0.4845,1100344.0],["1983-11-04",0.4845,0.4845,0.4738,0.4845,1507612.0],["1983-11-07",0.4774,0.4809,0.4703,0.4738,834834.0],["1983-11-08",0.4738,0.4774,0.4738,0.4738,285808.0],["1983-11-09",0.4738,0.4774,0.4738,0.4774,520543.0],["1983-11-10",0.4774,0.4774,0.4703,0.4774,936651.0],["1983-11-11",0.4774,0.4774,0.4703,0.4774,657063.0],["1983-11-14",0.4738,0.4809,0.4738,0.4809,369946.0],["1983-11-15",0.4774,0.4809,0.4774,0.4774,317564.0],["1983-11-16",0.4809,0.4845,0.4774,0.4845,594533.0],["1983-11-17",0.4845,0.4881,0.4809,0.4845,710755.0],["1983-11-18",0.4845,0.4845,0.4809,0.4845,284171.0],["1983-11-21",0.4809,0.4845,0.4774,0.4774,294320.0],["1983-11-22",0.4809,0.4881,0.4774,0.4881,944835.0],["1983-11-23",0.4916,0.4916,0.4881,0.4881,776559.0],["1983-11-25",0.4881,0.4916,0.4845,0.4881,434768.0],["1983-11-28",0.4881,0.4916,0.4809,0.4845,584056.0],["1983-11-29",0.4809,0.4845,0.4774,0.4845,635128.0],["1983-11-30",0.4809,0.4881,0.4809,0.4845,786381.0],["1983-12-01",0.4774,0.4809,0.4738,0.4774,349648.0],["1983-12-02",0.4738,0.4738,0.4703,0.4738,565395.0],["1983-12-05",0.4703,0.4738,0.4667,0.4738,2147978.0],["1983-12-06",0.4738,0.4774,0.4702,0.4702,636438.0],["1983-12-07",0.4702,0.4738,0.4702,0.4702,447536.0],["1983-12-08",0.4703,0.4738,0.4703,0.4738,584384.0],["1983-12-09",0.4738,0.4774,0.4703,0.4774,717957.0],["1983-12-12",0.4774,0.4809,0.4738,0.4738,501555.0],["1983-12-13",0.4738,0.4774,0.4703,0.4738,327713.0],["1983-12-14",0.4738,0.4774,0.4702,0.4702,364053.0],["1983-12-15",0.4738,0.4738,0.4702,0.4702,509085.0],["1983-12-16",0.4702,0.4738,0.4702,0.4702,316909.0],["1983-12-19",0.4702,0.4774,0.4702,0.4702,613848.0],["1983-12-20",0.4738,0.4774,0.4738,0.4774,768375.0],["1983-12-21",0.4738,0.4809,0.4738,0.4774,456703.0],["1983-12-22",0.4774,0.4845,0.4667,0.4738,1053528.0],["1983-12-23",0.4702,0.4702,0.456,0.456,1201179.0],["1983-12-27",0.456,0.4631,0.456,0.4631,1103290.0],["1983-12-28",0.456,0.4631,0.456,0.4631,650843.0],["1983-12-29",0.4667,0.4703,0.4631,0.4667,289082.0],["1983-12-30",0.4631,0.4667,0.4631,0.4667,247504.0],["1984-01-03",0.4631,0.4703,0.4631,0.4667,271075.0],["1984-01-04",0.4631,0.4774,0.4631,0.4774,739565.0],["1984-01-05",0.4774,0.4916,0.4774,0.4845,746112.0],["1984-01-06",0.4845,0.4952,0.4809,0.4916,930758.0],["1984-01-09",0.4881,0.4916,0.4881,0.4916,509412.0],["1984-01-10",0.4916,0.5023,0.4881,0.4916,742184.0],["1984-01-11",0.4916,0.4916,0.4809,0.4845,2006220.0],["1984-01-12",0.4845,0.4881,0.4809,0.4809,397446.0],["1984-01-13",0.4809,0.4845,0.4809,0.4809,2402030.0],["1984-01-16",0.4809,0.4809,0.4738,0.4738,1222786.0],["1984-01-17",0.4738,0.4774,0.4738,0.4738,335898.0],["1984-01-18",0.4774,0.4774,0.4702,0.4702,817810.0],["1984-01-19",0.4703,0.4738,0.4667,0.4667,1084302.0],["1984-01-20",0.4667,0.4738,0.4667,0.4738,488132.0],["1984-01-23",0.4702,0.4738,0.4667,0.4702,590277.0],["1984-01-24",0.4703,0.4738,0.4703,0.4738,1427730.0],["1984-01-25",0.4703,0.4809,0.4703,0.4774,1584220.0],["1984-01-26",0.4738,0.4774,0.4703,0.4738,1465379.0],["1984-01-27",0.4703,0.4738,0.4703,0.4738,375184.0],["1984-01-30",0.4738,0.4738,0.4631,0.4667,3492879.0],["1984-01-31",0.4689,0.4725,0.4616,0.4652,3367491.0],["1984-02-01",0.4652,0.4689,0.4616,0.4616,263546.0],["1984-02-02",0.4616,0.4689,0.4616,0.4689,1347520.0],["1984-02-03",0.4652,0.4725,0.4652,0.4725,569979.0],["1984-02-06",0.4762,0.4762,0.4652,0.4689,1415289.0],["1984-02-07",0.4652,0.4689,0.4579,0.4616,448519.0],["1984-02-08",0.4652,0.4689,0.4616,0.4616,1119005.0],["1984-02-09",0.4579,0.4652,0.4579,0.4616,1027337.0],["1984-02-10",0.4579,0.4616,0.4542,0.4542,779178.0],["1984-02-13",0.4542,0.4579,0.4432,0.4469,463906.0],["1984-02-14",0.4432,0.4506,0.4359,0.4432,1770830.0],["1984-02-15",0.4396,0.4396,0.4323,0.4359,594533.0],["1984-02-16",0.4359,0.4359,0.4249,0.4323,697659.0],["1984-02-17",0.4286,0.4323,0.4249,0.4286,1080373.0],["1984-02-21",0.4286,0.4323,0.4249,0.4323,445899.0],["1984-02-22",0.4323,0.4323,0.4286,0.4323,371910.0],["1984-02-23",0.4323,0.4323,0.4249,0.4286,527091.0],["1984-02-24",0.4286,0.4432,0.4286,0.4396,723195.0],["1984-02-27",0.4396,0.4469,0.4396,0.4432,385333.0],["1984-02-28",0.4469,0.4469,0.4396,0.4432,412506.0],["1984-02-29",0.4432,0.4432,0.4396,0.4396,1000491.0],["1984-03-01",0.4396,0.4396,0.4359,0.4359,486823.0],["1984-03-02",0.4396,0.4432,0.4396,0.4396,460304.0],["1984-03-05",0.4396,0.4432,0.4359,0.4396,579473.0],["1984-03-06",0.4359,0.4469,0.4359,0.4396,1157964.0],["1984-03-07",0.4396,0.4432,0.4359,0.4359,749386.0],["1984-03-08",0.4396,0.4432,0.4359,0.4432,331314.0],["1984-03-09",0.4396,0.4542,0.4396,0.4542,548699.0],["1984-03-12",0.4506,0.4542,0.4469,0.4542,719921.0],["1984-03-13",0.4542,0.4616,0.4542,0.4542,584711.0],["1984-03-14",0.4579,0.4652,0.4542,0.4579,545425.0],["1984-03-15",0.4579,0.4616,0.4542,0.4579,254379.0],["1984-03-16",0.4616,0.4652,0.4579,0.4616,1312490.0],["1984-03-19",0.4616,0.4616,0.4579,0.4579,528728.0],["1984-03-20",0.4542,0.4652,0.4542,0.4616,645277.0],["1984-03-21",0.4616,0.4689,0.4579,0.4652,1010967.0],["1984-03-22",0.4616,0.4652,0.4579,0.4616,587330.0],["1984-03-23",0.4616,0.4616,0.4542,0.4616,343100.0],["1984-03-26",0.4579,0.4652,0.4579,0.4652,880995.0],["1984-03-27",0.4652,0.4652,0.4616,0.4616,283516.0],["1984-03-28",0.4616,0.4652,0.4579,0.4579,533966.0],["1984-03-29",0.4579,0.4616,0.4542,0.4579,245867.0],["1984-03-30",0.4579,0.4616,0.4469,0.4506,452120.0],["1984-04-02",0.4579,0.4579,0.4506,0.4506,499591.0],["1984-04-03",0.4542,0.4542,0.4506,0.4506,444590.0],["1984-04-04",0.4506,0.4579,0.4506,0.4542,656081.0],["1984-04-05",0.4506,0.4579,0.4469,0.4506,464233.0],["1984-04-06",0.4469,0.4542,0.4432,0.4506,296612.0],["1984-04-09",0.4469,0.4506,0.4432,0.4469,293665.0],["1984-04-10",0.4469,0.4542,0.4469,0.4506,481912.0],["1984-04-11",0.4506,0.4542,0.4506,0.4542,270748.0],["1984-04-12",0.4506,0.4579,0.4469,0.4579,690784.0],["1984-04-13",0.4542,0.4616,0.4542,0.4616,2288100.0],["1984-04-16",0.4616,0.4652,0.4542,0.4616,1745949.0],["1984-04-17",0.4616,0.4652,0.4579,0.4616,249468.0],["1984-04-18",0.4616,0.4689,0.4579,0.4652,1230971.0],["1984-04-19",0.4652,0.4652,0.4616,0.4652,283844.0],["1984-04-23",0.4652,0.4689,0.4579,0.4616,2758553.0],["1984-04-24",0.4652,0.4652,0.4579,0.4616,577836.0],["1984-04-25",0.4616,0.4652,0.4579,0.4579,897692.0],["1984-04-26",0.4579,0.4652,0.4579,0.4616,428221.0],["1984-04-27",0.4616,0.4652,0.4579,0.4616,1038140.0],["1984-04-30",0.4579,0.4579,0.4506,0.4542,3679817.0],["1984-05-01",0.4527,0.4603,0.4452,0.449,8996562.0],["1984-05-02",0.449,0.4565,0.449,0.4565,1094778.0],["1984-05-03",0.4527,0.4565,0.4527,0.4565,391226.0],["1984-05-04",0.4527,0.4565,0.449,0.4565,1134719.0],["1984-05-07",0.4527,0.4565,0.449,0.449,228843.0],["1984-05-08",0.449,0.4565,0.449,0.4527,325422.0],["1984-05-09",0.449,0.4603,0.449,0.4527,782780.0],["1984-05-10",0.449,0.4603,0.449,0.4603,462596.0],["1984-05-11",0.4565,0.4565,0.449,0.4565,454412.0],["1984-05-14",0.449,0.4527,0.4452,0.449,2419709.0],["1984-05-15",0.449,0.4565,0.4452,0.449,906531.0],["1984-05-16",0.449,0.4565,0.449,0.4527,1047307.0],["1984-05-17",0.449,0.4565,0.449,0.4527,353577.0],["1984-05-18",0.4527,0.4565,0.4452,0.4452,954330.0],["1984-05-21",0.449,0.449,0.4414,0.4452,1087576.0],["1984-05-22",0.4452,0.449,0.4414,0.449,505484.0],["1984-05-23",0.449,0.449,0.4414,0.4452,443608.0],["1984-05-24",0.4414,0.4452,0.4414,0.4414,323130.0],["1984-05-25",0.4376,0.4452,0.4376,0.4376,505156.0],["1984-05-29",0.4414,0.4452,0.4376,0.4376,407268.0],["1984-05-30",0.4414,0.4414,0.4376,0.4376,1398592.0],["1984-05-31",0.4376,0.4414,0.4339,0.4376,455066.0],["1984-06-01",0.4376,0.4414,0.4339,0.4414,879686.0],["1984-06-04",0.4452,0.449,0.4452,0.4452,452120.0],["1984-06-05",0.4452,0.449,0.4414,0.4452,3453920.0],["1984-06-06",0.4414,0.4452,0.4376,0.4414,1045670.0],["1984-06-07",0.4376,0.4414,0.4339,0.4376,561467.0],["1984-06-08",0.4376,0.4414,0.4339,0.4414,606646.0],["1984-06-11",0.4376,0.4414,0.4376,0.4376,424292.0],["1984-06-12",0.4414,0.4414,0.4376,0.4414,425602.0],["1984-06-13",0.4452,0.4452,0.4414,0.4452,278278.0],["1984-06-14",0.4452,0.4452,0.4376,0.4452,427566.0],["1984-06-15",0.4414,0.449,0.4414,0.4452,491079.0],["1984-06-18",0.4414,0.4527,0.4414,0.4452,429858.0],["1984-06-19",0.4452,0.449,0.4414,0.4452,398429.0],["1984-06-20",0.4414,0.4527,0.4376,0.4527,749714.0],["1984-06-21",0.4527,0.4603,0.4452,0.4565,1137011.0],["1984-06-22",0.4527,0.4565,0.449,0.449,552627.0],["1984-06-25",0.449,0.4565,0.449,0.4527,722541.0],["1984-06-26",0.4527,0.4565,0.449,0.449,480602.0],["1984-06-27",0.4527,0.4527,0.449,0.4527,477656.0],["1984-06-28",0.449,0.4527,0.4452,0.449,584056.0],["1984-06-29",0.4527,0.4565,0.449,0.449,915043.0],["1984-07-02",0.4452,0.4527,0.4452,0.449,531347.0],["1984-07-03",0.449,0.449,0.4452,0.4452,671796.0],["1984-07-05",0.4452,0.4527,0.4452,0.4527,471436.0],["1984-07-06",0.449,0.4527,0.449,0.4527,1166803.0],["1984-07-09",0.449,0.4565,0.449,0.4527,1849075.0],["1984-07-10",0.4527,0.4603,0.4527,0.4527,1566541.0],["1984-07-11",0.4527,0.4678,0.4527,0.4527,2701260.0],["1984-07-12",0.4527,0.4603,0.4527,0.4527,567687.0],["1984-07-13",0.4603,0.464,0.4565,0.464,494353.0],["1984-07-16",0.4603,0.464,0.4565,0.464,1632673.0],["1984-07-17",0.4603,0.4678,0.4603,0.464,801113.0],["1984-07-18",0.464,0.4678,0.4603,0.4603,1951874.0],["1984-07-19",0.4603,0.464,0.4565,0.4603,943526.0],["1984-07-20",0.4603,0.464,0.4603,0.4603,230480.0],["1984-07-23",0.4603,0.4754,0.4565,0.4678,494353.0],["1984-07-24",0.4678,0.4678,0.4603,0.4603,575872.0],["1984-07-25",0.4603,0.4678,0.4603,0.464,415125.0],["1984-07-26",0.4678,0.4716,0.464,0.4678,1236536.0],["1984-07-27",0.4716,0.4716,0.464,0.4678,862334.0],["1984-07-30",0.464,0.4716,0.4603,0.464,1612048.0],["1984-07-31",0.4664,0.4664,0.4625,0.4664,5185791.0],["1984-08-01",0.4625,0.478,0.4625,0.4703,3617613.0],["1984-08-02",0.4703,0.4858,0.4703,0.4858,1069897.0],["1984-08-03",0.4897,0.4975,0.4858,0.4975,3097397.0],["1984-08-06",0.4936,0.513,0.4936,0.5052,1474873.0],["1984-08-07",0.5052,0.5052,0.5014,0.5014,955967.0],["1984-08-08",0.5014,0.5014,0.4897,0.4897,1908005.0],["1984-08-09",0.4664,0.4975,0.4664,0.4936,1044033.0],["1984-08-10",0.5014,0.5052,0.4936,0.4975,2135865.0],["1984-08-13",0.4975,0.5014,0.4975,0.4975,328368.0],["1984-08-14",0.4975,0.5014,0.4975,0.4975,340154.0],["1984-08-15",0.4975,0.5014,0.4858,0.4897,1435587.0],["1984-08-16",0.4897,0.4975,0.4897,0.4936,524799.0],["1984-08-17",0.4936,0.5014,0.4936,0.4975,407268.0],["1984-08-20",0.4936,0.4975,0.4664,0.4664,619414.0],["1984-08-21",0.4975,0.5052,0.4975,0.5014,1051563.0],["1984-08-22",0.5014,0.5014,0.4975,0.5014,861025.0],["1984-08-23",0.4975,0.5091,0.4975,0.5052,1280733.0],["1984-08-24",0.5052,0.513,0.5052,0.513,1209036.0],["1984-08-27",0.5091,0.513,0.5091,0.5091,860043.0],["1984-08-28",0.5091,0.513,0.5091,0.5091,366345.0],["1984-08-29",0.5091,0.513,0.5091,0.5091,429858.0],["1984-08-30",0.5091,0.513,0.5014,0.5014,582092.0],["1984-08-31",0.5014,0.5052,0.4975,0.5052,380750.0],["1984-09-04",0.5014,0.5052,0.4975,0.5052,812899.0],["1984-09-05",0.5014,0.5052,0.5014,0.5052,377476.0],["1984-09-06",0.5052,0.5091,0.5014,0.5091,1191684.0],["1984-09-07",0.5052,0.5091,0.5052,0.5052,2394500.0],["1984-09-10",0.5014,0.5052,0.5014,0.5014,738910.0],["1984-09-11",0.5014,0.5091,0.5014,0.5014,380095.0],["1984-09-12",0.5014,0.5014,0.4975,0.4975,893763.0],["1984-09-13",0.4975,0.513,0.4975,0.5091,2243248.0],["1984-09-14",0.513,0.5208,0.4975,0.5208,1198887.0],["1984-09-17",0.5169,0.5208,0.5169,0.5169,744475.0],["1984-09-18",0.5169,0.5208,0.513,0.5169,4017024.0],["1984-09-19",0.5169,0.5286,0.5169,0.5247,951383.0],["1984-09-20",0.5208,0.5324,0.5208,0.5324,950728.0],["1984-09-21",0.5324,0.5363,0.5208,0.5208,1529547.0],["1984-09-24",0.5208,0.5247,0.5169,0.5169,396137.0],["1984-09-25",0.5169,0.5363,0.513,0.5324,1762318.0],["1984-09-26",0.5324,0.5324,0.5247,0.5286,1330169.0],["1984-09-27",0.5286,0.5363,0.5286,0.5363,967752.0],["1984-09-28",0.5324,0.5402,0.5324,0.5363,1359306.0],["1984-10-01",0.5363,0.5402,0.5286,0.5324,715011.0],["1984-10-02",0.5324,0.5363,0.5324,0.5324,539204.0],["1984-10-03",0.5324,0.5363,0.5324,0.5324,789327.0],["1984-10-04",0.5324,0.5363,0.5324,0.5324,608283.0],["1984-10-05",0.5324,0.5441,0.5324,0.5363,755934.0],["1984-10-08",0.5402,0.5402,0.5363,0.5363,441316.0],["1984-10-09",0.5363,0.5441,0.5363,0.5363,837126.0],["1984-10-10",0.5363,0.5402,0.5324,0.5324,727779.0],["1984-10-11",0.5324,0.5363,0.5324,0.5363,726142.0],["1984-10-12",0.5363,0.5519,0.5324,0.548,1412342.0],["1984-10-15",0.5441,0.5558,0.5441,0.5519,1217875.0],["1984-10-16",0.5519,0.5558,0.5441,0.5441,1665739.0],["1984-10-17",0.5441,0.5558,0.5441,0.5519,786381.0],["1984-10-18",0.5558,0.5713,0.5558,0.5674,1416598.0],["1984-10-19",0.5713,0.583,0.5441,0.5713,3198232.0],["1984-10-22",0.5713,0.5791,0.5635,0.5635,1262400.0],["1984-10-23",0.5674,0.5713,0.5635,0.5635,1474218.0],["1984-10-24",0.5635,0.5713,0.5635,0.5674,3689638.0],["1984-10-25",0.5674,0.5713,0.5596,0.5596,2366017.0],["1984-10-26",0.5596,0.5635,0.5558,0.5596,765428.0],["1984-10-29",0.5596,0.5596,0.5519,0.5558,8092978.0],["1984-10-30",0.5471,0.5631,0.5471,0.5591,11628744.0],["1984-10-31",0.5591,0.5671,0.5591,0.5671,6629563.0],["1984-11-01",0.5671,0.5711,0.5631,0.5671,6573907.0],["1984-11-02",0.5711,0.5751,0.5671,0.5751,1384515.0],["1984-11-05",0.5711,0.5711,0.5631,0.5671,833197.0],["1984-11-06",0.5631,0.5751,0.5631,0.5751,2392208.0],["1984-11-07",0.5751,0.5751,0.5631,0.5671,702570.0],["1984-11-08",0.5631,0.5671,0.5631,0.5671,1174006.0],["1984-11-09",0.5671,0.5751,0.5631,0.5751,1565559.0],["1984-11-12",0.5751,0.5751,0.5671,0.5711,518252.0],["1984-11-13",0.5711,0.5831,0.5631,0.5671,1640530.0],["1984-11-14",0.5671,0.5751,0.5671,0.5711,1282043.0],["1984-11-15",0.5711,0.5791,0.5711,0.5751,1151089.0],["1984-11-16",0.5791,0.5791,0.5711,0.5751,598134.0],["1984-11-19",0.5751,0.5791,0.5671,0.5711,793583.0],["1984-11-20",0.5671,0.5791,0.5671,0.5751,1658537.0],["1984-11-21",0.5751,0.5831,0.5751,0.5791,2860370.0],["1984-11-23",0.5791,0.5991,0.5791,0.5911,1013587.0],["1984-11-26",0.5871,0.5951,0.5871,0.5911,811917.0],["1984-11-27",0.5911,0.5911,0.5791,0.5831,430840.0],["1984-11-28",0.5831,0.5911,0.5791,0.5791,697987.0],["1984-11-29",0.5791,0.5871,0.5791,0.5871,1383205.0],["1984-11-30",0.5831,0.5871,0.5791,0.5791,1051236.0],["1984-12-03",0.5831,0.5831,0.5751,0.5751,1653298.0],["1984-12-04",0.5751,0.5791,0.5711,0.5711,631200.0],["1984-12-05",0.5711,0.5751,0.5671,0.5751,1558029.0],["1984-12-06",0.5711,0.5751,0.5511,0.5671,1452938.0],["1984-12-07",0.5711,0.5711,0.5671,0.5671,514651.0],["1984-12-10",0.5671,0.5751,0.5631,0.5751,850876.0],["1984-12-11",0.5711,0.5791,0.5711,0.5751,1045670.0],["1984-12-12",0.5751,0.5791,0.5711,0.5711,714028.0],["1984-12-13",0.5711,0.5751,0.5671,0.5711,440661.0],["1984-12-14",0.5671,0.5751,0.5671,0.5711,538222.0],["1984-12-17",0.5711,0.5751,0.5671,0.5711,540187.0],["1984-12-18",0.5751,0.5991,0.5711,0.5951,1649042.0],["1984-12-19",0.5991,0.603,0.5831,0.5991,1342937.0],["1984-12-20",0.5991,0.603,0.5911,0.5911,689475.0],["1984-12-21",0.5951,0.5991,0.5751,0.5831,931740.0],["1984-12-24",0.5791,0.5951,0.5791,0.5951,360124.0],["1984-12-26",0.5911,0.5951,0.5871,0.5871,192503.0],["1984-12-27",0.5871,0.5911,0.5831,0.5911,385006.0],["1984-12-28",0.5871,0.5951,0.5831,0.5911,474055.0],["1984-12-31",0.5911,0.603,0.5911,0.603,693076.0],["1985-01-02",0.5991,0.603,0.5951,0.5991,1343264.0],["1985-01-03",0.5951,0.5991,0.5911,0.5951,858733.0],["1985-01-04",0.5911,0.5951,0.5831,0.5831,428221.0],["1985-01-07",0.5871,0.5991,0.5831,0.5911,597479.0],["1985-01-08",0.5911,0.5991,0.5911,0.5951,646260.0],["1985-01-09",0.5991,0.5991,0.5951,0.5951,936651.0],["1985-01-10",0.5991,0.603,0.5951,0.603,705516.0],["1985-01-11",0.603,0.603,0.5991,0.5991,357505.0],["1985-01-14",0.5991,0.603,0.5951,0.603,524472.0],["1985-01-15",0.603,0.607,0.5991,0.603,876412.0],["1985-01-16",0.5991,0.603,0.5951,0.5991,434114.0],["1985-01-17",0.5991,0.5991,0.5911,0.5951,440007.0],["1985-01-18",0.5951,0.603,0.5911,0.5991,794893.0],["1985-01-21",0.603,0.607,0.5991,0.607,1105909.0],["1985-01-22",0.603,0.607,0.5951,0.603,1040432.0],["1985-01-23",0.5991,0.603,0.5951,0.5991,7025700.0],["1985-01-24",0.5951,0.5991,0.5871,0.5911,7549517.0],["1985-01-25",0.5911,0.5951,0.5871,0.5951,4979538.0],["1985-01-28",0.5911,0.5951,0.5871,0.5951,5486986.0],["1985-01-29",0.5903,0.6026,0.5862,0.5985,5686692.0],["1985-01-30",0.5985,0.6026,0.5944,0.5944,5117040.0],["1985-01-31",0.5944,0.5944,0.5903,0.5944,6302177.0],["1985-02-01",0.5985,0.5985,0.5903,0.5985,4406613.0],["1985-02-04",0.5944,0.5985,0.5944,0.5985,5892945.0],["1985-02-05",0.5985,0.6067,0.5944,0.6026,2458013.0],["1985-02-06",0.6067,0.6149,0.6026,0.6067,1738419.0],["1985-02-07",0.6108,0.6149,0.6067,0.6108,970699.0],["1985-02-08",0.6108,0.6149,0.6067,0.6108,1138321.0],["1985-02-11",0.6108,0.619,0.6108,0.6149,1613030.0],["1985-02-12",0.6149,0.6149,0.6108,0.6108,969062.0],["1985-02-13",0.6108,0.619,0.6108,0.619,1411360.0],["1985-02-14",0.619,0.619,0.6108,0.6149,2187919.0],["1985-02-15",0.6108,0.6231,0.6108,0.619,1060075.0],["1985-02-19",0.6149,0.6231,0.6149,0.6149,749059.0],["1985-02-20",0.6149,0.6231,0.6149,0.6149,942871.0],["1985-02-21",0.619,0.619,0.6108,0.6149,521526.0],["1985-02-22",0.6149,0.619,0.6108,0.6149,935669.0],["1985-02-25",0.6108,0.6149,0.5944,0.6108,1353413.0],["1985-02-26",0.6108,0.619,0.6108,0.6149,1560976.0],["1985-02-27",0.6149,0.6149,0.6108,0.6149,863316.0],["1985-02-28",0.6108,0.6149,0.6067,0.6067,1561303.0],["1985-03-01",0.6067,0.6149,0.6067,0.6108,798821.0],["1985-03-04",0.6149,0.6149,0.6067,0.6067,532329.0],["1985-03-05",0.6067,0.6149,0.6067,0.6108,759208.0],["1985-03-06",0.6067,0.6149,0.6026,0.6108,1086594.0],["1985-03-07",0.6067,0.6108,0.6067,0.6067,657391.0],["1985-03-08",0.6067,0.6149,0.6067,0.6108,811589.0],["1985-03-11",0.6149,0.6149,0.6108,0.6149,673760.0],["1985-03-12",0.6108,0.619,0.6108,0.6149,753970.0],["1985-03-13",0.6149,0.619,0.6108,0.6108,395482.0],["1985-03-14",0.6108,0.619,0.6108,0.6149,2959895.0],["1985-03-15",0.6149,0.619,0.6108,0.6149,2464233.0],["1985-03-18",0.6149,0.6272,0.6149,0.619,1607792.0],["1985-03-19",0.6231,0.6231,0.619,0.619,392536.0],["1985-03-20",0.6231,0.6313,0.6231,0.6313,612539.0],["1985-03-21",0.6272,0.6313,0.6272,0.6272,889180.0],["1985-03-22",0.6272,0.6395,0.6272,0.6354,2058602.0],["1985-03-25",0.6354,0.6477,0.6313,0.6436,761827.0],["1985-03-26",0.6395,0.6477,0.6395,0.6436,672450.0],["1985-03-27",0.6395,0.6518,0.6395,0.6518,812244.0],["1985-03-28",0.6436,0.66,0.6436,0.6477,1592732.0],["1985-03-29",0.6477,0.6559,0.6477,0.6559,3895891.0],["1985-04-01",0.6518,0.6559,0.6518,0.6559,530038.0],["1985-04-02",0.6559,0.66,0.6518,0.6559,1199869.0],["1985-04-03",0.6559,0.66,0.6518,0.6559,1366181.0],["1985-04-04",0.6518,0.6559,0.6518,0.6559,605664.0],["1985-04-08",0.6518,0.6559,0.6395,0.6477,3427730.0],["1985-04-09",0.6477,0.6518,0.6477,0.6477,582419.0],["1985-04-10",0.6477,0.6559,0.6477,0.6559,899656.0],["1985-04-11",0.66,0.66,0.6559,0.66,1435259.0],["1985-04-12",0.66,0.6846,0.6559,0.66,831887.0],["1985-04-15",0.6559,0.6682,0.6559,0.6641,3024718.0],["1985-04-16",0.6641,0.6682,0.6641,0.6641,1703061.0],["1985-04-17",0.6641,0.6682,0.6518,0.6559,1643149.0],["1985-04-18",0.66,0.6641,0.6559,0.6641,1319692.0],["1985-04-19",0.6641,0.6682,0.66,0.6682,1252251.0],["1985-04-22",0.6641,0.6723,0.6641,0.6682,2881650.0],["1985-04-23",0.6682,0.6764,0.6682,0.6682,4082501.0],["1985-04-24",0.6723,0.6764,0.6682,0.6723,801113.0],["1985-04-25",0.6723,0.6805,0.6682,0.6764,1154690.0],["1985-04-26",0.6764,0.6805,0.6723,0.6723,1612703.0],["1985-04-29",0.6723,0.6764,0.6641,0.6641,6534621.0],["1985-04-30",0.6634,0.6634,0.655,0.6592,3137666.0],["1985-05-01",0.655,0.6634,0.655,0.6592,1075135.0],["1985-05-02",0.6592,0.6634,0.655,0.6592,302177.0],["1985-05-03",0.6592,0.6676,0.6592,0.6634,936651.0],["1985-05-06",0.6592,0.6676,0.6592,0.6634,498936.0],["1985-05-07",0.6634,0.6802,0.6634,0.676,2230807.0],["1985-05-08",0.6718,0.6886,0.6718,0.6844,1122606.0],["1985-05-09",0.6844,0.6886,0.6844,0.6844,542478.0],["1985-05-10",0.6886,0.697,0.6844,0.6928,1625798.0],["1985-05-13",0.6928,0.697,0.6844,0.6886,1120642.0],["1985-05-14",0.6886,0.6928,0.6802,0.6802,700606.0],["1985-05-15",0.6802,0.6886,0.676,0.6844,1394991.0],["1985-05-16",0.6886,0.6886,0.6802,0.6886,921264.0],["1985-05-17",0.6886,0.7012,0.6844,0.7012,1444099.0],["1985-05-20",0.7054,0.7096,0.697,0.7012,2067114.0],["1985-05-21",0.697,0.7054,0.6928,0.697,1473891.0],["1985-05-22",0.6928,0.697,0.6886,0.6928,2271730.0],["1985-05-23",0.6928,0.6928,0.6844,0.6886,1372074.0],["1985-05-24",0.6886,0.6928,0.6844,0.6928,685546.0],["1985-05-28",0.6886,0.7054,0.6844,0.6844,906531.0],["1985-05-29",0.6844,0.6928,0.6802,0.6886,675397.0],["1985-05-30",0.6886,0.697,0.6886,0.6928,876084.0],["1985-05-31",0.6928,0.697,0.6886,0.697,1383205.0],["1985-06-03",0.7012,0.7012,0.697,0.697,1029956.0],["1985-06-04",0.7012,0.7054,0.697,0.7054,1337698.0],["1985-06-05",0.7096,0.7138,0.7012,0.7012,1871337.0],["1985-06-06",0.7012,0.7096,0.7012,0.7096,2200360.0],["1985-06-07",0.7138,0.718,0.7096,0.7138,925520.0],["1985-06-10",0.7096,0.7138,0.7096,0.7096,1238501.0],["1985-06-11",0.7138,0.718,0.7096,0.7138,859715.0],["1985-06-12",0.7138,0.7222,0.7138,0.718,1922737.0],["1985-06-13",0.718,0.7222,0.7138,0.718,1700442.0],["1985-06-14",0.718,0.7222,0.7138,0.7222,905549.0],["1985-06-17",0.7222,0.7306,0.7222,0.7222,820756.0],["1985-06-18",0.7264,0.7348,0.7264,0.7306,1239483.0],["1985-06-19",0.7306,0.7348,0.7222,0.7264,3728925.0],["1985-06-20",0.7222,0.7348,0.7222,0.7264,745130.0],["1985-06-21",0.7264,0.739,0.718,0.7348,1496808.0],["1985-06-24",0.7306,0.7432,0.7264,0.739,1904076.0],["1985-06-25",0.739,0.7474,0.739,0.7432,1316091.0],["1985-06-26",0.7432,0.7474,0.739,0.7432,1818956.0],["1985-06-27",0.7348,0.7432,0.7348,0.739,2685546.0],["1985-06-28",0.739,0.7432,0.739,0.7432,520871.0],["1985-07-01",0.739,0.7432,0.7348,0.739,983467.0],["1985-07-02",0.739,0.7432,0.739,0.739,1198887.0],["1985-07-03",0.7432,0.7474,0.739,0.7432,2595187.0],["1985-07-05",0.739,0.7474,0.739,0.7432,2481585.0],["1985-07-08",0.7474,0.7558,0.7432,0.7558,1021444.0],["1985-07-09",0.7516,0.7558,0.7516,0.7516,1404485.0],["1985-07-10",0.7516,0.7642,0.7516,0.7558,1569815.0],["1985-07-11",0.7558,0.7684,0.7558,0.76,1854968.0],["1985-07-12",0.76,0.7726,0.76,0.7726,2923555.0],["1985-07-15",0.7726,0.7768,0.7684,0.7726,1097070.0],["1985-07-16",0.7726,0.7768,0.7726,0.7726,1057456.0],["1985-07-17",0.7726,0.7768,0.7684,0.7684,615158.0],["1985-07-18",0.7684,0.7726,0.7642,0.7642,2109019.0],["1985-07-19",0.76,0.7642,0.7516,0.7516,2781797.0],["1985-07-22",0.7474,0.7516,0.7432,0.7474,966443.0],["1985-07-23",0.739,0.7432,0.7138,0.718,1670977.0],["1985-07-24",0.718,0.7222,0.697,0.697,1259781.0],["1985-07-25",0.697,0.7096,0.697,0.7096,961532.0],["1985-07-26",0.7054,0.718,0.7012,0.7138,2846620.0],["1985-07-29",0.7138,0.718,0.6928,0.7012,7739401.0],["1985-07-30",0.7005,0.7091,0.7005,0.7005,751678.0],["1985-07-31",0.7005,0.7349,0.7005,0.7134,862989.0],["1985-08-01",0.7091,0.7263,0.7091,0.7263,1164839.0],["1985-08-02",0.7263,0.7306,0.7091,0.7091,435751.0],["1985-08-05",0.7048,0.7048,0.6919,0.6962,619087.0],["1985-08-06",0.6833,0.7005,0.679,0.6876,1308889.0],["1985-08-07",0.6876,0.6919,0.679,0.6833,1397283.0],["1985-08-08",0.6833,0.7048,0.679,0.7048,1628744.0],["1985-08-09",0.7005,0.7091,0.7005,0.7091,459322.0],["1985-08-12",0.7048,0.7048,0.6919,0.7005,323130.0],["1985-08-13",0.6962,0.7005,0.6962,0.7005,414143.0],["1985-08-14",0.6962,0.7134,0.6962,0.7005,752660.0],["1985-08-15",0.7048,0.7091,0.7005,0.7048,481257.0],["1985-08-16",0.7005,0.7048,0.6876,0.6876,1399574.0],["1985-08-19",0.6876,0.7005,0.6876,0.6919,663938.0],["1985-08-20",0.6919,0.7048,0.6876,0.6962,1010313.0],["1985-08-21",0.6962,0.7048,0.6962,0.7048,458668.0],["1985-08-22",0.7048,0.7091,0.7005,0.7005,412506.0],["1985-08-23",0.7005,0.7091,0.7005,0.7048,374202.0],["1985-08-26",0.7048,0.7091,0.6876,0.6919,6397119.0],["1985-08-27",0.6962,0.7005,0.6919,0.7005,744475.0],["1985-08-28",0.7005,0.7134,0.6962,0.7134,1262727.0],["1985-08-29",0.7091,0.7134,0.7048,0.7091,279915.0],["1985-08-30",0.7091,0.7091,0.6962,0.7048,763136.0],["1985-09-03",0.6962,0.7048,0.6919,0.7005,1003438.0],["1985-09-04",0.6919,0.7005,0.6919,0.7005,812244.0],["1985-09-05",0.6919,0.6919,0.6876,0.6919,1513177.0],["1985-09-06",0.6876,0.6919,0.6833,0.6876,1786217.0],["1985-09-09",0.6876,0.6876,0.6747,0.6876,878704.0],["1985-09-10",0.6876,0.6919,0.679,0.6876,2316255.0],["1985-09-11",0.6876,0.6876,0.679,0.6833,2864626.0],["1985-09-12",0.6833,0.6833,0.6704,0.6704,1098707.0],["1985-09-13",0.6747,0.679,0.6575,0.6661,1407759.0],["1985-09-16",0.6661,0.6704,0.6618,0.6704,609592.0],["1985-09-17",0.6704,0.6747,0.6618,0.6747,866263.0],["1985-09-18",0.6747,0.6747,0.6661,0.6747,1118677.0],["1985-09-19",0.6747,0.679,0.6704,0.679,1854641.0],["1985-09-20",0.6747,0.679,0.6704,0.6704,2206253.0],["1985-09-23",0.6747,0.679,0.6704,0.679,654772.0],["1985-09-24",0.6747,0.6747,0.6618,0.6661,496644.0],["1985-09-25",0.6661,0.6704,0.649,0.6618,1011622.0],["1985-09-26",0.6618,0.6618,0.6532,0.6532,2397774.0],["1985-09-30",0.6618,0.6704,0.6532,0.6704,1911278.0],["1985-10-01",0.6661,0.6747,0.6575,0.6704,802095.0],["1985-10-02",0.6747,0.679,0.6704,0.6704,595187.0],["1985-10-03",0.6747,0.6833,0.6704,0.6833,711409.0],["1985-10-04",0.679,0.6833,0.6747,0.6833,1814045.0],["1985-10-07",0.6833,0.6876,0.6704,0.679,2265183.0],["1985-10-08",0.6747,0.679,0.6747,0.6747,740547.0],["1985-10-09",0.6747,0.6833,0.6704,0.679,2920282.0],["1985-10-10",0.679,0.679,0.6747,0.679,348993.0],["1985-10-11",0.679,0.679,0.6704,0.6747,643313.0],["1985-10-14",0.679,0.6833,0.6747,0.679,1708627.0],["1985-10-15",0.679,0.6833,0.6704,0.6747,2971354.0],["1985-10-16",0.679,0.679,0.6704,0.6747,708790.0],["1985-10-17",0.6747,0.6833,0.6704,0.679,1750205.0],["1985-10-18",0.679,0.6833,0.679,0.6833,1566541.0],["1985-10-21",0.6833,0.6876,0.679,0.6876,2232771.0],["1985-10-22",0.6876,0.6962,0.6747,0.6962,3915534.0],["1985-10-23",0.6962,0.7091,0.6919,0.7048,2482567.0],["1985-10-24",0.7048,0.7091,0.7005,0.7048,3535767.0],["1985-10-25",0.7048,0.7048,0.6962,0.7048,3398265.0],["1985-10-28",0.7048,0.7091,0.7005,0.7091,14611229.0],["1985-10-29",0.7095,0.7139,0.7051,0.7095,2862334.0],["1985-10-30",0.7139,0.7227,0.7095,0.7183,1484695.0],["1985-10-31",0.7227,0.7227,0.7095,0.7183,766738.0],["1985-11-01",0.7183,0.7271,0.7139,0.7271,1141922.0],["1985-11-04",0.7227,0.7271,0.7183,0.7227,738255.0],["1985-11-05",0.7227,0.7271,0.7183,0.7227,625634.0],["1985-11-06",0.7183,0.7227,0.7095,0.7183,1405140.0],["1985-11-07",0.7227,0.7227,0.7139,0.7183,3071206.0],["1985-11-08",0.7183,0.7271,0.7139,0.7227,926829.0],["1985-11-11",0.7271,0.7403,0.7227,0.7359,1616304.0],["1985-11-12",0.7403,0.7624,0.7359,0.7579,3568505.0],["1985-11-13",0.7579,0.7579,0.7491,0.7535,2650188.0],["1985-11-14",0.7491,0.7624,0.7447,0.7579,1308561.0],["1985-11-15",0.7579,0.7624,0.7491,0.7491,809625.0],["1985-11-18",0.7491,0.7535,0.7447,0.7491,1293174.0],["1985-11-19",0.7535,0.7535,0.7491,0.7491,652480.0],["1985-11-20",0.7491,0.7579,0.7447,0.7535,416107.0],["1985-11-21",0.7579,0.7624,0.7535,0.7624,964479.0],["1985-11-22",0.7579,0.7624,0.7491,0.7535,530038.0],["1985-11-25",0.7491,0.7535,0.7447,0.7447,597479.0],["1985-11-26",0.7491,0.7491,0.7359,0.7403,970699.0],["1985-11-27",0.7403,0.7579,0.7315,0.7535,1161892.0],["1985-11-29",0.7535,0.7668,0.7535,0.7624,1300704.0],["1985-12-02",0.7624,0.7668,0.7535,0.7579,1337371.0],["1985-12-03",0.7579,0.7579,0.7227,0.7535,1326240.0],["1985-12-04",0.7579,0.7712,0.7227,0.7712,3175642.0],["1985-12-05",0.7712,0.7756,0.7579,0.7624,1846783.0],["1985-12-06",0.7579,0.7624,0.7491,0.7535,1257162.0],["1985-12-09",0.7491,0.7624,0.7491,0.7624,1405795.0],["1985-12-10",0.7668,0.7668,0.7624,0.7624,4550663.0],["1985-12-11",0.7668,0.7844,0.7624,0.78,2653135.0],["1985-12-12",0.78,0.7888,0.7756,0.7756,1592077.0],["1985-12-13",0.78,0.7888,0.78,0.7844,1436242.0],["1985-12-16",0.7844,0.8064,0.7844,0.802,1744639.0],["1985-12-17",0.802,0.8108,0.802,0.8108,2150597.0],["1985-12-18",0.8152,0.8196,0.8064,0.8152,1252251.0],["1985-12-19",0.8108,0.8152,0.7976,0.8064,1437224.0],["1985-12-20",0.8064,0.8373,0.7932,0.8108,1265019.0],["1985-12-23",0.802,0.8108,0.7888,0.7932,826977.0],["1985-12-24",0.7844,0.7888,0.7756,0.7756,568342.0],["1985-12-26",0.7756,0.7844,0.7756,0.7756,726142.0],["1985-12-27",0.7756,0.7844,0.7712,0.7756,420036.0],["1985-12-30",0.78,0.7844,0.7756,0.78,791292.0],["1985-12-31",0.7756,0.7888,0.7756,0.7844,1388116.0],["1986-01-02",0.7756,0.78,0.7712,0.78,1777705.0],["1986-01-03",0.7756,0.78,0.7668,0.7756,2554919.0],["1986-01-06",0.78,0.7844,0.7712,0.78,1120314.0],["1986-01-07",0.78,0.7976,0.78,0.7932,868882.0],["1986-01-08",0.7976,0.802,0.78,0.7844,1775413.0],["1986-01-09",0.7756,0.7888,0.7535,0.7624,3895891.0],["1986-01-10",0.7712,0.78,0.7624,0.7756,1366836.0],["1986-01-13",0.7712,0.78,0.7668,0.78,1529219.0],["1986-01-14",0.78,0.7844,0.7668,0.7756,884924.0],["1986-01-15",0.7844,0.7844,0.78,0.78,3633983.0],["1986-01-16",0.7844,0.7844,0.78,0.78,765101.0],["1986-01-17",0.7844,0.7844,0.78,0.78,722213.0],["1986-01-20",0.78,0.7844,0.78,0.78,671796.0],["1986-01-21",0.78,0.7844,0.7712,0.7712,2701260.0],["1986-01-22",0.7712,0.7756,0.7668,0.7712,3175970.0],["1986-01-23",0.7712,0.78,0.7668,0.7712,1400229.0],["1986-01-24",0.7756,0.78,0.7712,0.7756,972991.0],["1986-01-27",0.7756,0.7888,0.7756,0.7844,7765592.0],["1986-01-28",0.7938,0.7983,0.7802,0.7938,4092323.0],["1986-01-29",0.7938,0.8073,0.7938,0.8028,11514159.0],["1986-01-30",0.7983,0.8028,0.7938,0.7938,775250.0],["1986-01-31",0.7938,0.8028,0.7893,0.7938,839417.0],["1986-02-03",0.7938,0.8028,0.7893,0.7938,6177771.0],["1986-02-04",0.8073,0.8073,0.7938,0.8028,2495990.0],["1986-02-05",0.7983,0.8028,0.7938,0.8028,3633983.0],["1986-02-06",0.8028,0.8028,0.7938,0.8028,651498.0],["1986-02-07",0.7983,0.8028,0.7802,0.7983,3036831.0],["1986-02-10",0.7938,0.7983,0.7938,0.7983,1001473.0],["1986-02-11",0.7983,0.8028,0.7938,0.7938,785399.0],["1986-02-12",0.7983,0.7983,0.7938,0.7938,763136.0],["1986-02-13",0.7983,0.7983,0.7938,0.7938,1074153.0],["1986-02-14",0.7983,0.8479,0.7938,0.8118,3830414.0],["1986-02-18",0.8163,0.8298,0.8118,0.8298,2030774.0],["1986-02-19",0.8208,0.8298,0.8163,0.8163,4629236.0],["1986-02-20",0.8163,0.8344,0.8163,0.8344,4226551.0],["1986-02-21",0.8344,0.8434,0.8298,0.8434,3264691.0],["1986-02-24",0.8389,0.8479,0.8344,0.8389,1970863.0],["1986-02-25",0.8434,0.8434,0.8208,0.8298,1910951.0],["1986-02-26",0.8253,0.8298,0.8208,0.8253,730398.0],["1986-02-27",0.8298,0.8389,0.8208,0.8344,976265.0],["1986-02-28",0.8479,0.8524,0.8253,0.8344,2458340.0],["1986-03-03",0.8344,0.8344,0.8208,0.8298,3994107.0],["1986-03-04",0.8298,0.8434,0.8298,0.8298,4812572.0],["1986-03-05",0.8298,0.8298,0.8118,0.8208,6573907.0],["1986-03-06",0.8298,0.8298,0.8163,0.8163,2078573.0],["1986-03-07",0.8163,0.8253,0.8163,0.8208,1557374.0],["1986-03-10",0.8253,0.8298,0.8208,0.8253,2776232.0],["1986-03-11",0.8253,0.8479,0.8253,0.8434,3764937.0],["1986-03-12",0.8434,0.8524,0.8389,0.8434,2556229.0],["1986-03-13",0.8344,0.8569,0.8298,0.8479,6020625.0],["1986-03-14",0.8524,0.8569,0.8479,0.8569,2060239.0],["1986-03-17",0.8569,0.8614,0.8434,0.8479,1755770.0],["1986-03-18",0.8479,0.8524,0.8479,0.8479,1566541.0],["1986-03-19",0.8524,0.8569,0.8389,0.8434,3016533.0],["1986-03-20",0.8389,0.8479,0.8028,0.8298,6295629.0],["1986-03-21",0.8344,0.8389,0.8208,0.8253,2712064.0],["1986-03-24",0.8298,0.8389,0.8253,0.8344,5725978.0],["1986-03-25",0.8298,0.8479,0.8298,0.8479,760845.0],["1986-03-26",0.8479,0.8569,0.8434,0.8569,2342773.0],["1986-03-27",0.8569,0.8659,0.8479,0.8659,2126371.0],["1986-03-31",0.8614,0.884,0.8569,0.884,1197577.0],["1986-04-01",0.884,0.893,0.8659,0.8749,2070061.0],["1986-04-02",0.8749,0.8749,0.8524,0.8659,1156982.0],["1986-04-03",0.8659,0.8704,0.8479,0.8614,1890653.0],["1986-04-04",0.8659,0.8659,0.8389,0.8479,1713865.0],["1986-04-07",0.8344,0.8344,0.7938,0.8344,2183991.0],["1986-04-08",0.8389,0.8569,0.8344,0.8524,3699460.0],["1986-04-09",0.8524,0.8614,0.8434,0.8479,944835.0],["1986-04-10",0.8524,0.8614,0.8479,0.8569,1005402.0],["1986-04-11",0.8614,0.8659,0.8479,0.8569,1449337.0],["1986-04-14",0.8569,0.8659,0.8479,0.8659,1636274.0],["1986-04-15",0.8659,0.884,0.8614,0.8795,1859879.0],["1986-04-16",0.8795,0.902,0.8749,0.902,921918.0],["1986-04-17",0.8975,0.902,0.893,0.8975,1172696.0],["1986-04-18",0.8975,0.8975,0.8795,0.8885,982485.0],["1986-04-21",0.884,0.902,0.8795,0.902,1074808.0],["1986-04-22",0.902,0.902,0.8749,0.893,1141594.0],["1986-04-23",0.8885,0.8885,0.8659,0.884,1449992.0],["1986-04-24",0.884,0.884,0.8569,0.8659,2004583.0],["1986-04-25",0.8659,0.8704,0.8524,0.8569,13930267.0],["1986-04-28",0.8524,0.8614,0.8389,0.8479,6711409.0],["1986-04-29",0.8436,0.8483,0.8068,0.8436,7647733.0],["1986-04-30",0.839,0.8436,0.8206,0.8298,5532820.0],["1986-05-01",0.8206,0.8344,0.816,0.8206,2106073.0],["1986-05-02",0.816,0.8298,0.8114,0.816,2348993.0],["1986-05-05",0.816,0.8298,0.816,0.8252,1197250.0],["1986-05-06",0.8252,0.8298,0.8022,0.816,2852513.0],["1986-05-07",0.8114,0.8114,0.7514,0.8068,2447209.0],["1986-05-08",0.8068,0.816,0.8022,0.8068,2374202.0],["1986-05-09",0.8068,0.8114,0.7975,0.8114,1358651.0],["1986-05-12",0.8114,0.8114,0.7975,0.8022,1633655.0],["1986-05-13",0.8068,0.8068,0.7791,0.7791,4527746.0],["1986-05-14",0.7883,0.8022,0.7883,0.7975,2115240.0],["1986-05-15",0.8022,0.8022,0.7561,0.7883,1839908.0],["1986-05-16",0.7883,0.7929,0.7791,0.7837,1174660.0],["1986-05-19",0.7837,0.7883,0.7791,0.7883,831560.0],["1986-05-20",0.7883,0.8206,0.7791,0.7883,765428.0],["1986-05-21",0.7883,0.7883,0.7791,0.7883,853822.0],["1986-05-22",0.7883,0.8114,0.7791,0.8114,3196268.0],["1986-05-23",0.8114,0.8114,0.7975,0.8068,1271239.0],["1986-05-27",0.8114,0.8436,0.8114,0.8298,1779997.0],["1986-05-28",0.8252,0.8621,0.8206,0.8252,1705025.0],["1986-05-29",0.8298,0.8298,0.816,0.8252,1212964.0],["1986-05-30",0.8206,0.8252,0.8068,0.816,2957276.0],["1986-06-02",0.8206,0.8206,0.7975,0.8068,1041742.0],["1986-06-03",0.8022,0.8068,0.8022,0.8022,1072843.0],["1986-06-04",0.8022,0.8114,0.7883,0.7975,1395318.0],["1986-06-05",0.7975,0.8206,0.7975,0.8206,961532.0],["1986-06-06",0.816,0.816,0.8022,0.8114,1327877.0],["1986-06-09",0.8022,0.8068,0.7883,0.7883,920936.0],["1986-06-10",0.7929,0.7929,0.7837,0.7883,2704862.0],["1986-06-11",0.7837,0.7883,0.7745,0.7745,2251760.0],["1986-06-12",0.7699,0.7837,0.7653,0.7837,2318219.0],["1986-06-13",0.7883,0.8206,0.7883,0.8206,2454412.0],["1986-06-16",0.8252,0.8298,0.8114,0.8252,1229989.0],["1986-06-17",0.8206,0.8344,0.8206,0.8298,1097725.0],["1986-06-18",0.8252,0.839,0.8252,0.839,671468.0],["1986-06-19",0.839,0.839,0.8298,0.8344,1111802.0],["1986-06-20",0.839,0.8483,0.8344,0.8483,1845474.0],["1986-06-23",0.8483,0.8529,0.839,0.8483,1990178.0],["1986-06-24",0.8483,0.8667,0.839,0.8621,1799967.0],["1986-06-25",0.8575,0.8759,0.8575,0.8667,1581601.0],["1986-06-26",0.8667,0.8713,0.8575,0.8713,2221640.0],["1986-06-27",0.8759,0.8759,0.8621,0.8759,878376.0],["1986-06-30",0.8713,0.8805,0.8667,0.8759,1054182.0],["1986-07-01",0.8667,0.8805,0.8667,0.8759,1535767.0],["1986-07-02",0.8759,0.8805,0.8667,0.8759,2424947.0],["1986-07-03",0.8805,0.8805,0.8667,0.8713,1306269.0],["1986-07-07",0.8713,0.8713,0.8621,0.8667,3204780.0],["1986-07-08",0.8621,0.8713,0.8621,0.8713,1045998.0],["1986-07-09",0.8667,0.8851,0.8667,0.8851,1332788.0],["1986-07-10",0.8805,0.8944,0.8713,0.8897,1349484.0],["1986-07-11",0.8944,0.9036,0.8897,0.9036,3155345.0],["1986-07-14",0.9036,0.922,0.8944,0.922,2653135.0],["1986-07-15",0.922,0.922,0.8944,0.9128,2782780.0],["1986-07-16",0.9128,0.9174,0.9036,0.9128,2471108.0],["1986-07-17",0.9128,0.9128,0.9036,0.9036,1724341.0],["1986-07-18",0.9036,0.922,0.899,0.9174,1514814.0],["1986-07-21",0.9174,0.9266,0.9128,0.922,1722049.0],["1986-07-22",0.922,0.9405,0.9174,0.9405,1713865.0],["1986-07-23",0.9405,0.9451,0.9358,0.9451,1293501.0],["1986-07-24",0.9405,0.9451,0.9358,0.9405,1274186.0],["1986-07-25",0.9405,0.9635,0.9405,0.9543,3961368.0],["1986-07-28",0.9497,0.9543,0.9312,0.9358,20749714.0],["1986-07-29",0.9315,0.9315,0.9033,0.9315,5077754.0],["1986-07-30",0.9268,0.9315,0.9174,0.9268,3177607.0],["1986-07-31",0.9268,0.9268,0.9174,0.9268,1176297.0],["1986-08-01",0.9221,0.9268,0.9174,0.9221,1285317.0],["1986-08-04",0.9221,0.9221,0.9033,0.9127,2548371.0],["1986-08-05",0.9127,0.9221,0.8939,0.9174,1588803.0],["1986-08-06",0.9174,0.9174,0.9033,0.9174,855787.0],["1986-08-07",0.9127,0.9268,0.9127,0.9268,2347356.0],["1986-08-08",0.9221,0.9362,0.9221,0.9268,2345065.0],["1986-08-11",0.9362,0.9503,0.9315,0.9456,2977247.0],["1986-08-12",0.9456,0.9503,0.9362,0.9456,2403667.0],["1986-08-13",0.9456,0.9597,0.9362,0.9597,1862498.0],["1986-08-14",0.9597,0.9786,0.955,0.9692,2359797.0],["1986-08-15",0.9692,0.9786,0.9645,0.9692,1527910.0],["1986-08-18",0.9692,0.9739,0.955,0.9739,2809953.0],["1986-08-19",0.9786,0.988,0.9692,0.9833,2163693.0],["1986-08-20",0.9833,1.0209,0.9786,1.0115,3372074.0],["1986-08-21",1.0162,1.0209,1.0021,1.0068,2173187.0],["1986-08-22",1.0021,1.0115,1.0021,1.0115,1676543.0],["1986-08-25",1.0021,1.0068,0.9974,0.9974,1204452.0],["1986-08-26",0.9974,1.0209,0.9974,1.0162,2275659.0],["1986-08-27",1.0162,1.0256,1.0068,1.0162,1418890.0],["1986-08-28",1.0162,1.0162,1.0068,1.0115,1118023.0],["1986-08-29",1.0068,1.0162,1.0068,1.0162,1884105.0],["1986-09-02",1.0162,1.0162,0.988,0.9927,1824521.0],["1986-09-03",0.988,0.9974,0.9739,0.988,1565232.0],["1986-09-04",0.9833,0.9974,0.9739,0.9974,3273858.0],["1986-09-05",0.988,0.988,0.9645,0.9739,1068260.0],["1986-09-08",0.9692,0.9692,0.9409,0.9456,2227533.0],["1986-09-09",0.9456,0.9597,0.9409,0.9456,2509740.0],["1986-09-10",0.9503,0.9503,0.9362,0.9362,992634.0],["1986-09-11",0.9362,0.9409,0.8892,0.8939,3764937.0],["1986-09-12",0.8939,0.9033,0.8657,0.8751,2929776.0],["1986-09-15",0.8751,0.8986,0.8704,0.8986,1516451.0],["1986-09-16",0.8986,0.9033,0.8892,0.9033,3058438.0],["1986-09-17",0.9033,0.9221,0.9033,0.908,1435259.0],["1986-09-18",0.9127,0.9127,0.8939,0.8986,1634310.0],["1986-09-19",0.9033,0.9033,0.8892,0.8986,1463742.0],["1986-09-22",0.8986,0.908,0.8939,0.908,1080701.0],["1986-09-23",0.9127,0.9221,0.908,0.9127,1797021.0],["1986-09-24",0.9174,0.9315,0.9127,0.9268,1262072.0],["1986-09-25",0.9268,0.9268,0.9033,0.908,644295.0],["1986-09-26",0.9033,0.9174,0.9033,0.908,1751187.0],["1986-09-29",0.9127,0.9127,0.8986,0.9033,2234081.0],["1986-09-30",0.9033,0.9174,0.8986,0.908,1197905.0],["1986-10-01",0.9127,0.9268,0.908,0.9174,1296775.0],["1986-10-02",0.9174,0.9174,0.908,0.9174,855459.0],["1986-10-03",0.9221,0.9315,0.9127,0.9268,938288.0],["1986-10-06",0.9268,0.9315,0.9174,0.9221,1507284.0],["1986-10-07",0.9221,0.9268,0.9033,0.9033,898347.0],["1986-10-08",0.9033,0.9174,0.9033,0.9174,1517106.0],["1986-10-09",0.9174,0.9221,0.908,0.9127,960877.0],["1986-10-10",0.9127,0.9174,0.908,0.9127,952365.0],["1986-10-13",0.9127,0.9268,0.908,0.9127,861025.0],["1986-10-14",0.9268,0.9268,0.9174,0.9221,2377803.0],["1986-10-15",0.9221,0.9362,0.9127,0.9315,1695531.0],["1986-10-16",0.9315,0.9409,0.9268,0.9409,1147815.0],["1986-10-17",0.9362,0.9409,0.9315,0.9409,1940416.0],["1986-10-20",0.9409,0.9409,0.9268,0.9409,1647405.0],["1986-10-21",0.9409,0.9503,0.9409,0.9503,943199.0],["1986-10-22",0.9503,0.9503,0.9409,0.9503,1587821.0],["1986-10-23",0.9503,0.9597,0.9456,0.9597,2786708.0],["1986-10-24",0.955,0.9645,0.9503,0.955,3264691.0],["1986-10-27",0.955,0.9597,0.9503,0.9503,5892945.0],["1986-10-28",0.9421,0.9469,0.9325,0.9421,8904894.0],["1986-10-29",0.9421,0.9565,0.9276,0.9276,4583402.0],["1986-10-30",0.9709,0.9805,0.9613,0.9805,3666721.0],["1986-10-31",0.9805,0.9853,0.9613,0.9853,1204125.0],["1986-11-03",0.9805,0.9901,0.9469,0.9853,1539368.0],["1986-11-04",0.9853,0.9853,0.9757,0.9757,2267474.0],["1986-11-05",0.9757,0.9901,0.9757,0.9853,2073334.0],["1986-11-06",0.9853,0.9853,0.9661,0.9805,1541660.0],["1986-11-07",0.9805,0.9853,0.9757,0.9853,1917826.0],["1986-11-10",0.9805,0.9853,0.9757,0.9853,1303323.0],["1986-11-11",0.9853,0.9853,0.9757,0.9853,778523.0],["1986-11-12",0.9853,0.9901,0.9805,0.9853,1165166.0],["1986-11-13",0.9805,0.9901,0.9709,0.9805,3306597.0],["1986-11-14",0.9709,0.9805,0.9709,0.9757,3764937.0],["1986-11-17",0.9757,0.9805,0.9613,0.9709,1433623.0],["1986-11-18",0.9805,0.9901,0.9661,0.9709,1329841.0],["1986-11-19",0.9661,0.9805,0.9661,0.9805,972663.0],["1986-11-20",0.9805,0.9949,0.9757,0.9949,2132264.0],["1986-11-21",0.9901,0.9997,0.9805,0.9997,1735472.0],["1986-11-24",0.9997,1.019,0.9613,1.019,2102472.0],["1986-11-25",1.0142,1.0286,1.0046,1.019,1317401.0],["1986-11-26",1.019,1.019,0.9997,1.0094,1322311.0],["1986-11-28",1.0094,1.0142,1.0046,1.0094,492061.0],["1986-12-01",1.0046,1.0142,0.9805,1.0142,1708299.0],["1986-12-02",1.0142,1.0382,1.0046,1.0382,3633983.0],["1986-12-03",1.0334,1.0382,1.019,1.0286,2471108.0],["1986-12-04",1.0286,1.0334,1.0142,1.0238,1717793.0],["1986-12-05",1.0238,1.0238,1.0094,1.0142,893436.0],["1986-12-08",1.0142,1.019,0.9997,1.0094,2755606.0],["1986-12-09",1.0046,1.0094,0.9901,1.0046,1693894.0],["1986-12-10",1.0046,1.0142,0.9997,1.0142,1449992.0],["1986-12-11",1.0142,1.0142,0.9901,0.9949,1179571.0],["1986-12-12",0.9949,0.9997,0.9805,0.9805,2324767.0],["1986-12-15",0.9757,0.9901,0.9613,0.9901,2843673.0],["1986-12-16",0.9949,1.0094,0.9901,1.0094,1930594.0],["1986-12-17",1.0094,1.0142,0.9805,0.9949,1976101.0],["1986-12-18",0.9949,0.9997,0.9853,0.9997,1689638.0],["1986-12-19",0.9997,1.0046,0.9853,0.9901,3158946.0],["1986-12-22",0.9901,0.9997,0.9805,0.9901,2418399.0],["1986-12-23",0.9901,0.9949,0.9709,0.9757,2399083.0],["1986-12-24",0.9805,0.9901,0.9757,0.9853,1906368.0],["1986-12-26",0.9853,0.9949,0.9805,0.9949,746767.0],["1986-12-29",0.9853,0.9949,0.9757,0.9901,1268620.0],["1986-12-30",0.9853,0.9853,0.9661,0.9805,1226387.0],["1986-12-31",0.9805,0.9853,0.9709,0.9757,1428057.0],["1987-01-02",0.9757,1.0094,0.9757,1.0094,935014.0],["1987-01-05",1.0046,1.0286,0.9997,1.0286,3118023.0],["1987-01-06",1.0286,1.0286,1.0142,1.0286,1702734.0],["1987-01-07",1.0238,1.0382,1.0238,1.0382,1410378.0],["1987-01-08",1.0382,1.0478,1.0286,1.043,2239974.0],["1987-01-09",1.0382,1.0574,1.0334,1.0574,840072.0],["1987-01-12",1.0526,1.0622,1.0478,1.0622,2384678.0],["1987-01-13",1.0622,1.0622,1.0382,1.0622,1341954.0],["1987-01-14",1.0622,1.0622,1.0478,1.0526,1437879.0],["1987-01-15",1.0574,1.0574,1.0526,1.0526,972991.0],["1987-01-16",1.0622,1.067,1.0526,1.067,2398429.0],["1987-01-19",1.0622,1.0767,1.0478,1.0767,1776068.0],["1987-01-20",1.0718,1.0911,1.0718,1.0863,1495826.0],["1987-01-21",1.0863,1.0959,1.0815,1.0863,1591095.0],["1987-01-22",1.0863,1.1007,1.0815,1.1007,2082174.0],["1987-01-23",1.1007,1.1151,1.0718,1.0911,3503028.0],["1987-01-26",1.0911,1.0911,1.0767,1.0863,11098379.0],["1987-01-27",1.0876,1.0925,1.068,1.0876,9592405.0],["1987-01-28",1.0876,1.1023,1.0729,1.0974,7791783.0],["1987-01-29",1.0974,1.1023,1.0582,1.0729,10869209.0],["1987-01-30",1.0778,1.0876,1.068,1.0876,920936.0],["1987-02-02",1.0876,1.1023,1.0729,1.0925,3086266.0],["1987-02-03",1.0974,1.0974,1.0827,1.0827,1055165.0],["1987-02-04",1.0827,1.0925,1.0778,1.0876,1164839.0],["1987-02-05",1.0876,1.0876,1.0582,1.0778,1941725.0],["1987-02-06",1.0827,1.0876,1.0729,1.0827,1472254.0],["1987-02-09",1.0827,1.0827,1.0631,1.068,3154362.0],["1987-02-10",1.0631,1.068,1.0435,1.0533,1789818.0],["1987-02-11",1.0533,1.0582,1.0435,1.0533,2168931.0],["1987-02-12",1.0582,1.068,1.0386,1.0533,1212310.0],["1987-02-13",1.0484,1.068,1.0386,1.0533,2000982.0],["1987-02-17",1.0582,1.0631,1.0435,1.0582,1527255.0],["1987-02-18",1.068,1.0729,1.0582,1.068,2798821.0],["1987-02-19",1.068,1.0925,1.0631,1.0827,1203143.0],["1987-02-20",1.0925,1.0925,1.0582,1.0876,1664430.0],["1987-02-23",1.0925,1.0925,1.0582,1.0827,1008021.0],["1987-02-24",1.0778,1.0827,1.0631,1.0729,699296.0],["1987-02-25",1.0729,1.0925,1.068,1.0778,1571779.0],["1987-02-26",1.0778,1.0827,1.0631,1.068,795220.0],["1987-02-27",1.0631,1.0729,1.0582,1.068,1026027.0],["1987-03-02",1.0631,1.068,1.0533,1.068,1681781.0],["1987-03-03",1.0729,1.0827,1.0631,1.0778,2103781.0],["1987-03-04",1.0778,1.0876,1.068,1.0876,987723.0],["1987-03-05",1.0925,1.0974,1.0827,1.0925,1307906.0],["1987-03-06",1.0876,1.0876,1.0582,1.0582,1854313.0],["1987-03-09",1.0484,1.0533,1.0288,1.0386,1377967.0],["1987-03-10",1.0435,1.0484,1.0288,1.0484,1678180.0],["1987-03-11",1.0435,1.0484,1.0239,1.0288,2201997.0],["1987-03-12",1.019,1.0288,1.019,1.0288,1101653.0],["1987-03-13",1.0288,1.0386,1.019,1.0239,1871337.0],["1987-03-16",1.0239,1.0288,0.9945,1.0288,1008021.0],["1987-03-17",1.0239,1.0239,1.0092,1.0239,1190047.0],["1987-03-18",1.0288,1.0288,1.0092,1.019,3404813.0],["1987-03-19",1.019,1.0337,1.0141,1.0337,2261581.0],["1987-03-20",1.0386,1.0533,1.0337,1.0484,2256998.0],["1987-03-23",1.0533,1.068,1.0386,1.068,2875430.0],["1987-03-24",1.068,1.0729,1.0582,1.0631,1480766.0],["1987-03-25",1.0631,1.0631,1.0533,1.0631,806679.0],["1987-03-26",1.0582,1.068,1.0582,1.0631,771321.0],["1987-03-27",1.0631,1.0631,1.0337,1.0386,1200196.0],["1987-03-30",1.0288,1.0386,1.0141,1.0239,1011950.0],["1987-03-31",1.0239,1.0386,1.0239,1.0337,2215747.0],["1987-04-01",1.0239,1.0337,1.019,1.0288,2598134.0],["1987-04-02",1.0288,1.0386,1.0239,1.0337,2110002.0],["1987-04-03",1.0288,1.0484,1.0288,1.0435,1877558.0],["1987-04-06",1.0435,1.0533,1.0435,1.0484,1150434.0],["1987-04-07",1.0435,1.0435,0.9848,0.9848,3666721.0],["1987-04-08",0.9848,0.9897,0.9407,0.9652,5470617.0],["1987-04-09",0.9652,0.9652,0.9162,0.9456,3503028.0],["1987-04-10",0.9358,0.9456,0.9211,0.926,3029301.0],["1987-04-13",0.9211,0.9358,0.8966,0.9015,3123916.0],["1987-04-14",0.8819,0.8868,0.8525,0.8721,3797676.0],["1987-04-15",0.8917,0.9358,0.8721,0.9309,3243411.0],["1987-04-16",0.9358,0.9799,0.9358,0.9701,4059584.0],["1987-04-20",0.9799,0.9799,0.9456,0.975,1355377.0],["1987-04-21",0.9652,1.0092,0.9603,1.0092,2101817.0],["1987-04-22",0.9994,1.0043,0.9701,0.975,1824194.0],["1987-04-23",0.9701,0.9896,0.9505,0.9848,1881486.0],["1987-04-24",0.975,0.975,0.9456,0.9456,1357669.0],["1987-04-27",0.9456,0.9652,0.9211,0.9554,27899820.0],["1987-04-28",0.9568,0.9768,0.9467,0.9568,5500082.0],["1987-04-29",0.9568,0.9618,0.9417,0.9517,2913734.0],["1987-04-30",0.9517,0.9718,0.9517,0.9668,1824849.0],["1987-05-01",0.9618,0.9618,0.9467,0.9568,1365854.0],["1987-05-04",0.9568,0.9618,0.9417,0.9568,1856605.0],["1987-05-05",0.9618,0.9718,0.9568,0.9668,1339335.0],["1987-05-06",0.9618,0.9718,0.9568,0.9668,630872.0],["1987-05-07",0.9618,0.9668,0.9367,0.9568,1405467.0],["1987-05-08",0.9568,0.9618,0.9417,0.9517,1065968.0],["1987-05-11",0.9568,0.9718,0.9467,0.9568,1677525.0],["1987-05-12",0.9467,0.9668,0.9367,0.9568,1165494.0],["1987-05-13",0.9568,0.9618,0.9517,0.9568,1172696.0],["1987-05-14",0.9618,0.9618,0.9417,0.9467,650843.0],["1987-05-15",0.9367,0.9417,0.9017,0.9067,1768538.0],["1987-05-18",0.9017,0.9267,0.8866,0.9267,2718612.0],["1987-05-19",0.9217,0.9267,0.8816,0.8866,1370110.0],["1987-05-20",0.8866,0.9167,0.8866,0.9067,1250614.0],["1987-05-21",0.9117,0.9217,0.9117,0.9167,759862.0],["1987-05-22",0.9167,0.9517,0.9167,0.9267,1046652.0],["1987-05-26",0.9267,0.9417,0.9217,0.9317,1500737.0],["1987-05-27",0.9317,0.9317,0.9167,0.9167,786708.0],["1987-05-28",0.9217,0.9367,0.9117,0.9317,1192667.0],["1987-05-29",0.9317,0.9417,0.9117,0.9217,1865772.0],["1987-06-01",0.9267,0.9317,0.9117,0.9317,1340318.0],["1987-06-02",0.9267,0.9367,0.9117,0.9167,888853.0],["1987-06-03",0.9217,0.9467,0.9167,0.9317,1064331.0],["1987-06-04",0.9367,0.9367,0.9217,0.9267,564741.0],["1987-06-05",0.9267,0.9317,0.9167,0.9167,1021444.0],["1987-06-08",0.9217,0.9467,0.9117,0.9467,697004.0],["1987-06-09",0.9517,0.9517,0.9317,0.9467,1211000.0],["1987-06-10",0.9467,0.9768,0.9417,0.9568,1467016.0],["1987-06-11",0.9618,0.9668,0.9568,0.9618,748404.0],["1987-06-12",0.9668,0.9668,0.9568,0.9618,1039777.0],["1987-06-15",0.9568,0.9618,0.9517,0.9568,2013423.0],["1987-06-16",0.9568,0.9668,0.9517,0.9668,1388443.0],["1987-06-17",0.9618,0.9668,0.9568,0.9618,764446.0],["1987-06-18",0.9618,0.9718,0.9467,0.9668,958913.0],["1987-06-19",0.9718,0.9868,0.9618,0.9768,2273695.0],["1987-06-22",0.9768,1.0018,0.9718,0.9968,1225405.0],["1987-06-23",0.9968,0.9968,0.9818,0.9918,765755.0],["1987-06-24",0.9868,0.9918,0.9768,0.9868,972663.0],["1987-06-25",0.9868,0.9918,0.9818,0.9918,1330169.0],["1987-06-26",0.9868,0.9868,0.9718,0.9768,830905.0],["1987-06-29",0.9718,0.9868,0.9668,0.9868,984777.0],["1987-06-30",0.9868,0.9868,0.9618,0.9718,1776723.0],["1987-07-01",0.9768,0.9818,0.9668,0.9818,1099034.0],["1987-07-02",0.9868,0.9918,0.9768,0.9868,1178589.0],["1987-07-06",0.9868,0.9868,0.9618,0.9668,1148142.0],["1987-07-07",0.9668,0.9718,0.9618,0.9668,1876248.0],["1987-07-08",0.9668,0.9668,0.9618,0.9668,648551.0],["1987-07-09",0.9618,0.9768,0.9618,0.9668,1350467.0],["1987-07-10",0.9668,0.9818,0.9668,0.9768,756916.0],["1987-07-13",0.9768,0.9818,0.9718,0.9768,788345.0],["1987-07-14",0.9768,0.9868,0.9718,0.9818,914389.0],["1987-07-15",0.9768,0.9868,0.9618,0.9718,733344.0],["1987-07-16",0.9768,0.9868,0.9768,0.9868,1246358.0],["1987-07-17",0.9918,1.0018,0.9818,1.0018,1398592.0],["1987-07-20",0.9918,0.9968,0.9868,0.9918,1253560.0],["1987-07-21",0.9868,0.9918,0.9768,0.9818,1434605.0],["1987-07-22",0.9768,0.9818,0.9718,0.9818,1707644.0],["1987-07-23",0.9818,0.9818,0.9718,0.9818,11065641.0],["1987-07-24",0.9768,0.9818,0.9668,0.9718,11753151.0],["1987-07-27",0.9668,0.9718,0.9568,0.9618,15105582.0],["1987-07-28",0.9478,0.9581,0.9427,0.9478,7791783.0],["1987-07-29",0.953,0.9581,0.9325,0.953,4845310.0],["1987-07-30",0.9581,0.9683,0.9478,0.9581,1285972.0],["1987-07-31",0.953,0.9786,0.9325,0.9427,1246030.0],["1987-08-03",0.9427,0.9427,0.9325,0.9325,1300704.0],["1987-08-04",0.9376,0.9427,0.9222,0.9376,1524308.0],["1987-08-05",0.9376,0.9632,0.9325,0.9478,1323294.0],["1987-08-06",0.9427,0.9581,0.9325,0.953,1542315.0],["1987-08-07",0.953,0.9581,0.9222,0.9376,3037813.0],["1987-08-10",0.9376,0.9478,0.9376,0.9376,1986577.0],["1987-08-11",0.9325,0.9632,0.9325,0.9632,2750041.0],["1987-08-12",0.9581,0.9888,0.9581,0.9683,1693239.0],["1987-08-13",0.9734,0.9888,0.9632,0.9888,1562285.0],["1987-08-14",0.9837,1.0042,0.9734,0.9939,1672287.0],["1987-08-17",0.9939,0.9991,0.9837,0.9888,1012277.0],["1987-08-18",0.9837,0.9888,0.9632,0.9632,1398592.0],["1987-08-19",0.9683,0.9786,0.953,0.9581,1053855.0],["1987-08-20",0.9632,0.9734,0.9581,0.9734,1888689.0],["1987-08-21",0.9786,0.9837,0.9581,0.9632,1151089.0],["1987-08-24",0.9632,0.9632,0.9376,0.9427,743166.0],["1987-08-25",0.9478,0.9683,0.9427,0.9683,960877.0],["1987-08-26",0.9734,0.9734,0.9478,0.953,862662.0],["1987-08-27",0.9478,0.953,0.9376,0.9427,996562.0],["1987-08-28",0.9478,0.9478,0.9222,0.9273,1135374.0],["1987-08-31",0.9325,0.9427,0.9222,0.9427,1365854.0],["1987-09-01",0.9376,0.9581,0.9325,0.9376,2689475.0],["1987-09-02",0.9478,0.953,0.9325,0.953,1479457.0],["1987-09-03",0.953,0.9581,0.9376,0.953,1250286.0],["1987-09-04",0.9581,0.9683,0.9478,0.953,2206253.0],["1987-09-08",0.953,0.953,0.9325,0.9325,1343919.0],["1987-09-09",0.9325,0.9427,0.9273,0.9376,665903.0],["1987-09-10",0.9325,0.9427,0.9222,0.9222,1829432.0],["1987-09-11",0.9273,0.9325,0.9222,0.9222,2746440.0],["1987-09-14",0.9325,0.9376,0.9171,0.9222,838435.0],["1987-09-15",0.9273,0.9325,0.912,0.912,889507.0],["1987-09-16",0.9171,0.9171,0.8966,0.8966,2077590.0],["1987-09-17",0.9017,0.9068,0.8915,0.8966,1621869.0],["1987-09-18",0.9017,0.9068,0.8966,0.8966,1614994.0],["1987-09-21",0.9017,0.9222,0.8915,0.8966,863971.0],["1987-09-22",0.8966,0.9273,0.8864,0.9222,1420200.0],["1987-09-23",0.9222,0.9273,0.9017,0.912,1432313.0],["1987-09-24",0.912,0.912,0.8966,0.9017,1098707.0],["1987-09-25",0.8966,0.912,0.8966,0.9068,1953839.0],["1987-09-28",0.9068,0.9171,0.9068,0.9068,1176625.0],["1987-09-29",0.9017,0.912,0.8864,0.8915,1555083.0],["1987-09-30",0.8966,0.912,0.8915,0.912,2756589.0],["1987-10-01",0.9273,0.9478,0.9171,0.9478,4386970.0],["1987-10-02",0.9478,0.953,0.9068,0.9427,2270421.0],["1987-10-05",0.9376,0.9478,0.9325,0.9427,2327058.0],["1987-10-06",0.9427,0.953,0.9376,0.9376,2388934.0],["1987-10-07",0.9376,0.9478,0.9325,0.9427,1265019.0],["1987-10-08",0.9478,0.953,0.9376,0.9478,1071534.0],["1987-10-09",0.9427,0.9427,0.9325,0.9376,1787199.0],["1987-10-12",0.9376,0.9376,0.9273,0.9273,677689.0],["1987-10-13",0.9376,0.9683,0.9325,0.9683,3043379.0],["1987-10-14",0.9581,0.9581,0.9427,0.9478,1803241.0],["1987-10-15",0.9427,0.9478,0.9273,0.9325,2495335.0],["1987-10-16",0.9325,0.9376,0.8966,0.9017,2175151.0],["1987-10-19",0.8915,0.8915,0.7326,0.7378,4728761.0],["1987-10-20",0.789,0.9325,0.7839,0.8402,5950237.0],["1987-10-21",0.871,0.9171,0.871,0.912,2842364.0],["1987-10-22",0.9017,0.9325,0.8607,0.9273,2012113.0],["1987-10-23",0.9017,0.9427,0.9017,0.9376,1442462.0],["1987-10-26",0.912,0.9325,0.8812,0.8864,114224914.0],["1987-10-27",0.8931,0.9141,0.8931,0.8983,2294975.0],["1987-10-28",0.8878,0.9088,0.8773,0.8931,2134228.0],["1987-10-29",0.8878,0.9036,0.8878,0.9036,1280406.0],["1987-10-30",0.9036,0.9088,0.8773,0.8931,1770503.0],["1987-11-02",0.8878,0.9036,0.8878,0.9036,1500082.0],["1987-11-03",0.8983,0.9036,0.8826,0.8983,1612375.0],["1987-11-04",0.8983,0.9036,0.8826,0.8931,1512850.0],["1987-11-05",0.8983,0.9193,0.8983,0.9193,2907514.0],["1987-11-06",0.9246,0.9561,0.9246,0.9351,1738419.0],["1987-11-09",0.9404,0.9509,0.9246,0.9351,1125225.0],["1987-11-10",0.9351,0.9351,0.9193,0.9298,689475.0],["1987-11-11",0.9351,0.9404,0.9246,0.9298,1082665.0],["1987-11-12",0.9404,0.9456,0.9298,0.9351,897692.0],["1987-11-13",0.9351,0.9456,0.9298,0.9351,950401.0],["1987-11-16",0.9351,0.9456,0.9298,0.9351,675070.0],["1987-11-17",0.9351,0.9351,0.9141,0.9193,971354.0],["1987-11-18",0.9298,0.9351,0.9088,0.9246,878049.0],["1987-11-19",0.9246,0.9351,0.9141,0.9298,778851.0],["1987-11-20",0.9246,0.9351,0.9193,0.9351,1317728.0],["1987-11-23",0.9351,0.9404,0.9246,0.9404,2901293.0],["1987-11-24",0.9351,0.9509,0.9351,0.9456,886561.0],["1987-11-25",0.9404,0.9456,0.9404,0.9456,1733181.0],["1987-11-27",0.9456,0.9456,0.9298,0.9351,422655.0],["1987-11-30",0.9193,0.9246,0.8931,0.9088,1506957.0],["1987-12-01",0.9141,0.9193,0.9088,0.9141,635128.0],["1987-12-02",0.9088,0.9193,0.8983,0.9193,835161.0],["1987-12-03",0.9193,0.9193,0.8826,0.8826,1522017.0],["1987-12-04",0.8826,0.8983,0.8721,0.8826,1702734.0],["1987-12-07",0.8878,0.8983,0.8826,0.8826,1570142.0],["1987-12-08",0.8931,0.8983,0.8721,0.8878,1825176.0],["1987-12-09",0.8878,0.8931,0.8773,0.8878,1681781.0],["1987-12-10",0.8826,0.8878,0.8721,0.8721,1224096.0],["1987-12-11",0.8773,0.8878,0.8721,0.8878,744475.0],["1987-12-14",0.8826,0.9141,0.8773,0.9141,1230316.0],["1987-12-15",0.9141,0.9351,0.9141,0.9351,1232935.0],["1987-12-16",0.9351,0.9404,0.9193,0.9246,2013750.0],["1987-12-17",0.9246,0.9246,0.9036,0.9036,1933213.0],["1987-12-18",0.9036,0.9088,0.8931,0.9036,3830414.0],["1987-12-21",0.9036,0.9246,0.8983,0.9193,2398429.0],["1987-12-22",0.9193,0.9193,0.8931,0.9141,1815682.0],["1987-12-23",0.9246,0.9456,0.9193,0.9456,1759371.0],["1987-12-24",0.9456,0.9509,0.9351,0.9404,957604.0],["1987-12-28",0.9456,0.9456,0.9298,0.9404,2927811.0],["1987-12-29",0.9404,0.9456,0.9351,0.9351,653135.0],["1987-12-30",0.9404,0.9561,0.9351,0.9456,902603.0],["1987-12-31",0.9456,0.9509,0.9351,0.9404,1682436.0],["1988-01-04",0.9456,0.9719,0.9456,0.9719,1021771.0],["1988-01-05",0.9771,0.9876,0.9719,0.9824,1473236.0],["1988-01-06",0.9824,0.9929,0.9771,0.9876,1862171.0],["1988-01-07",0.9929,0.9981,0.9824,0.9981,1358324.0],["1988-01-08",0.9981,0.9981,0.9456,0.9509,1427730.0],["1988-01-11",0.9719,0.9771,0.9456,0.9666,1298085.0],["1988-01-12",0.9666,0.9666,0.9509,0.9614,1599935.0],["1988-01-13",0.9614,0.9824,0.9561,0.9719,1019479.0],["1988-01-14",0.9771,0.9771,0.9666,0.9771,1051891.0],["1988-01-15",0.9876,0.9981,0.9824,0.9929,2108692.0],["1988-01-18",0.9876,0.9981,0.9824,0.9981,1084629.0],["1988-01-19",0.9929,0.9981,0.9876,0.9981,1185137.0],["1988-01-20",0.9981,0.9981,0.9824,0.9876,17308889.0],["1988-01-21",0.9929,0.9981,0.9719,0.9771,1246030.0],["1988-01-22",0.9771,1.0086,0.9771,1.0086,2253069.0],["1988-01-25",1.0086,1.0192,1.0034,1.0192,215893600.0],["1988-01-26",1.0153,1.0153,0.9992,1.0153,6785399.0],["1988-01-27",1.0099,1.0207,0.9992,0.9992,6230480.0],["1988-01-28",1.0099,1.026,1.0045,1.0207,1188738.0],["1988-01-29",1.0207,1.0368,1.0099,1.0314,4550663.0],["1988-02-01",1.0368,1.0368,1.0153,1.0153,1275823.0],["1988-02-02",1.0153,1.0207,0.9884,0.9884,3306597.0],["1988-02-03",0.9938,1.0099,0.9669,0.9884,2195122.0],["1988-02-04",0.9831,0.9938,0.9777,0.9831,1027991.0],["1988-02-05",0.9884,1.0045,0.9831,0.9992,907514.0],["1988-02-08",0.9992,0.9992,0.9831,0.9938,419381.0],["1988-02-09",0.9992,0.9992,0.9831,0.9938,1390080.0],["1988-02-10",0.9938,1.026,0.9831,1.026,1462432.0],["1988-02-11",1.0207,1.026,1.0045,1.0099,484858.0],["1988-02-12",1.0153,1.0207,1.0045,1.0153,1202161.0],["1988-02-16",1.0099,1.0099,0.9884,1.0099,1289900.0],["1988-02-17",1.0045,1.0153,0.9938,1.0099,890489.0],["1988-02-18",1.0099,1.0099,0.9938,1.0045,775250.0],["1988-02-19",0.9938,1.026,0.9938,1.026,1889016.0],["1988-02-22",1.0207,1.026,1.0099,1.0153,849566.0],["1988-02-23",1.0153,1.0207,0.9992,1.0153,818792.0],["1988-02-24",1.0099,1.0099,0.9938,0.9992,631200.0],["1988-02-25",0.9992,1.0099,0.9884,0.9938,828941.0],["1988-02-26",0.9938,0.9992,0.9831,0.9938,827959.0],["1988-02-29",0.9831,0.9884,0.9831,0.9884,977574.0],["1988-03-01",0.9884,0.9992,0.9831,0.9992,1639876.0],["1988-03-02",0.9992,1.0153,0.9938,1.0099,1457194.0],["1988-03-03",1.0099,1.0099,0.9938,1.0045,1936815.0],["1988-03-04",0.9938,0.9992,0.9723,0.9884,1521689.0],["1988-03-07",0.9777,0.9777,0.9669,0.9723,753970.0],["1988-03-08",0.9723,0.9777,0.9562,0.9723,2556229.0],["1988-03-09",0.9723,0.9777,0.9293,0.9347,3732198.0],["1988-03-10",0.9401,0.9455,0.9347,0.9401,2675397.0],["1988-03-11",0.9508,0.9562,0.9455,0.9455,1827795.0],["1988-03-14",0.9508,0.9723,0.9455,0.9723,2924538.0],["1988-03-15",0.9723,0.9777,0.9562,0.9616,1695531.0],["1988-03-16",0.9616,0.9669,0.9562,0.9669,1128826.0],["1988-03-17",0.9669,0.9938,0.9669,0.9884,1407759.0],["1988-03-18",0.9992,0.9992,0.9777,0.9831,2901948.0],["1988-03-21",0.9777,0.9831,0.9723,0.9777,666885.0],["1988-03-22",0.9777,0.9831,0.9669,0.9777,605009.0],["1988-03-23",0.9723,0.9831,0.9723,0.9831,1091177.0],["1988-03-24",0.9723,0.9777,0.9508,0.9616,1089213.0],["1988-03-25",0.9616,0.9669,0.9562,0.9616,2931740.0],["1988-03-28",0.9562,0.9616,0.9508,0.9616,1023408.0],["1988-03-29",0.9616,0.9669,0.9562,0.9669,1674906.0],["1988-03-30",0.9669,0.9669,0.9562,0.9616,1359306.0],["1988-03-31",0.9616,0.9616,0.9562,0.9616,2081192.0],["1988-04-04",0.9562,0.9669,0.9508,0.9562,1681454.0],["1988-04-05",0.9562,0.9669,0.9562,0.9616,1010640.0],["1988-04-06",0.9669,0.9777,0.9616,0.9723,1449337.0],["1988-04-07",0.9777,0.9884,0.9723,0.9884,1413979.0],["1988-04-08",0.9884,1.0045,0.9831,1.0045,2000982.0],["1988-04-11",0.9992,1.0045,0.9831,0.9884,765428.0],["1988-04-12",0.9884,0.9884,0.9777,0.9884,1326895.0],["1988-04-13",0.9884,0.9884,0.9616,0.9884,4527419.0],["1988-04-14",0.9831,0.9831,0.9616,0.9669,912424.0],["1988-04-15",0.9669,0.9669,0.9562,0.9616,1476837.0],["1988-04-18",0.9616,0.9669,0.9616,0.9616,718612.0],["1988-04-19",0.9616,0.9669,0.9562,0.9616,1211982.0],["1988-04-20",0.9616,0.9616,0.9508,0.9508,1678507.0],["1988-04-21",0.9508,0.9992,0.9508,0.9562,2161401.0],["1988-04-22",0.9562,0.9831,0.9562,0.9723,66656736.0],["1988-04-25",0.9777,0.9884,0.9723,0.9831,93488296.0],["1988-04-26",0.9791,0.9901,0.9681,0.9791,4880668.0],["1988-04-27",0.9736,0.9846,0.9571,0.9681,5047307.0],["1988-04-28",0.9681,0.9681,0.9571,0.9571,2045834.0],["1988-04-29",0.9571,0.9626,0.9571,0.9571,1570797.0],["1988-05-02",0.9626,0.9736,0.9571,0.9681,1426420.0],["1988-05-03",0.9736,0.9791,0.9681,0.9791,959568.0],["1988-05-04",0.9791,0.9791,0.9626,0.9626,1070224.0],["1988-05-05",0.9626,0.9626,0.9571,0.9626,918317.0],["1988-05-06",0.9626,0.9791,0.9571,0.9736,1142249.0],["1988-05-09",0.9736,0.9791,0.9681,0.9791,694058.0],["1988-05-10",0.9791,0.9846,0.9736,0.9791,811589.0],["1988-05-11",0.9791,0.9791,0.9681,0.9736,639712.0],["1988-05-12",0.9736,0.9846,0.9681,0.9846,785726.0],["1988-05-13",0.9846,1.0011,0.9791,1.0011,3260108.0],["1988-05-16",0.9956,1.0066,0.9846,1.0066,1208708.0],["1988-05-17",1.0011,1.0066,0.9901,0.9956,697004.0],["1988-05-18",0.9901,0.9956,0.9736,0.9791,802095.0],["1988-05-19",0.9791,0.9846,0.9681,0.9846,1256834.0],["1988-05-20",0.9846,0.9956,0.9736,0.9956,2091995.0],["1988-05-23",0.9956,0.9956,0.9736,0.9846,1533475.0],["1988-05-24",0.9791,0.9846,0.9791,0.9846,776232.0],["1988-05-25",0.9846,0.9901,0.9791,0.9791,721558.0],["1988-05-26",0.9846,0.9901,0.9791,0.9846,666230.0],["1988-05-27",0.9901,0.9956,0.9846,0.9956,1877558.0],["1988-05-31",0.9956,1.0286,0.9956,1.0231,2440007.0],["1988-06-01",1.0231,1.0286,1.0121,1.0286,1853986.0],["1988-06-02",1.0231,1.0286,1.0176,1.0286,775577.0],["1988-06-03",1.0341,1.0396,1.0231,1.0396,1013587.0],["1988-06-06",1.0396,1.0396,1.0231,1.0341,963169.0],["1988-06-07",1.0286,1.0341,1.0121,1.0176,987068.0],["1988-06-08",1.0176,1.0451,1.0176,1.0396,1902112.0],["1988-06-09",1.0341,1.0396,1.0286,1.0286,1393027.0],["1988-06-10",1.0396,1.0396,1.0176,1.0231,1100999.0],["1988-06-13",1.0231,1.0286,1.0121,1.0231,651170.0],["1988-06-14",1.0286,1.0396,1.0231,1.0286,1498445.0],["1988-06-15",1.0231,1.0286,1.0121,1.0176,627599.0],["1988-06-16",1.0121,1.0176,1.0011,1.0121,1893927.0],["1988-06-17",1.0176,1.0231,1.0011,1.0231,3418563.0],["1988-06-20",1.0176,1.0231,1.0011,1.0121,1148469.0],["1988-06-21",1.0066,1.0176,1.0011,1.0121,1501064.0],["1988-06-22",1.0231,1.0396,1.0231,1.0341,1536749.0],["1988-06-23",1.0286,1.0341,1.0121,1.0176,1149124.0],["1988-06-24",1.0176,1.0231,1.0121,1.0176,1262400.0],["1988-06-27",1.0121,1.0176,1.0011,1.0066,1930922.0],["1988-06-28",1.0066,1.0121,1.0011,1.0121,1257816.0],["1988-06-29",1.0121,1.0176,1.0011,1.0121,2491079.0],["1988-06-30",1.0121,1.0286,1.0066,1.0176,1221804.0],["1988-07-01",1.0286,1.0341,1.0176,1.0176,1561958.0],["1988-07-05",1.0176,1.0341,1.0176,1.0341,900638.0],["1988-07-06",1.0341,1.0341,1.0176,1.0231,1111475.0],["1988-07-07",1.0176,1.0286,1.0176,1.0176,872811.0],["1988-07-08",1.0176,1.0286,1.0176,1.0231,810607.0],["1988-07-11",1.0231,1.0231,1.0121,1.0176,1247995.0],["1988-07-12",1.0231,1.0231,1.0066,1.0121,723195.0],["1988-07-13",1.0121,1.0176,1.0011,1.0121,1109838.0],["1988-07-14",1.0121,1.0176,1.0066,1.0066,935341.0],["1988-07-15",1.0121,1.0176,1.0011,1.0066,2174169.0],["1988-07-18",1.0066,1.0066,0.9901,1.0011,2970044.0],["1988-07-19",1.0011,1.0011,0.9956,1.0011,1376657.0],["1988-07-20",1.0011,1.0066,1.0011,1.0066,984122.0],["1988-07-21",1.0066,1.0066,0.9956,0.9956,856114.0],["1988-07-22",1.0011,1.0011,0.9901,0.9901,1435587.0],["1988-07-25",0.9956,1.0066,0.9901,1.0011,242201342.0],["1988-07-26",0.997,1.0083,0.9914,0.997,6556229.0],["1988-07-27",0.9914,1.0027,0.9914,0.9914,6251432.0],["1988-07-28",0.9914,1.0139,0.9858,1.0027,1173023.0],["1988-07-29",1.0027,1.0252,0.997,1.0252,1192339.0],["1988-08-01",1.0196,1.0252,1.0139,1.0196,779506.0],["1988-08-02",1.0196,1.0252,1.0083,1.0139,948437.0],["1988-08-03",1.0139,1.0139,1.0083,1.0083,767392.0],["1988-08-04",1.0139,1.0139,0.997,1.0083,1036504.0],["1988-08-05",1.0027,1.0083,0.997,1.0027,1046325.0],["1988-08-08",1.0027,1.0027,0.9914,0.9914,874120.0],["1988-08-09",0.9914,0.997,0.9801,0.9801,1394009.0],["1988-08-10",0.9801,0.9858,0.9745,0.9745,1031265.0],["1988-08-11",0.9745,0.9801,0.9689,0.9689,1266001.0],["1988-08-12",0.9745,0.9745,0.9632,0.9689,1318710.0],["1988-08-15",0.9689,0.9858,0.9689,0.9858,879686.0],["1988-08-16",0.9745,0.9914,0.9745,0.9801,1063349.0],["1988-08-17",0.9801,0.9858,0.9745,0.9801,763136.0],["1988-08-18",0.9801,0.9858,0.9745,0.9858,632182.0],["1988-08-19",0.9858,0.9858,0.9745,0.9745,1771157.0],["1988-08-22",0.9801,0.9858,0.9689,0.9745,886233.0],["1988-08-23",0.9745,0.9801,0.9689,0.9689,1098379.0],["1988-08-24",0.9745,0.9858,0.9689,0.9858,2559175.0],["1988-08-25",0.9745,0.9858,0.9745,0.9801,1059093.0],["1988-08-26",0.9858,0.9858,0.9745,0.9745,3043051.0],["1988-08-29",0.9745,0.9858,0.9689,0.9801,1479457.0],["1988-08-30",0.9801,0.9858,0.9801,0.9858,915371.0],["1988-08-31",0.9801,0.9858,0.9745,0.9745,1282043.0],["1988-09-01",0.9745,0.9801,0.9407,0.9463,3117368.0],["1988-09-02",0.9576,0.9576,0.9182,0.9463,4781470.0],["1988-09-06",0.9463,0.9463,0.9294,0.9294,3141922.0],["1988-09-07",0.9351,0.9407,0.9238,0.9351,2099853.0],["1988-09-08",0.9351,0.9407,0.9294,0.9351,1656900.0],["1988-09-09",0.9351,0.9407,0.9294,0.9351,1411688.0],["1988-09-12",0.9351,0.9351,0.9238,0.9238,918645.0],["1988-09-13",0.9294,0.9351,0.9182,0.9238,1853659.0],["1988-09-14",0.9294,0.9294,0.9182,0.9294,1762973.0],["1988-09-15",0.9294,0.9351,0.9238,0.9238,2925520.0],["1988-09-16",0.9238,0.9351,0.9182,0.9294,3903094.0],["1988-09-19",0.9294,0.9351,0.9182,0.9238,883614.0],["1988-09-20",0.9238,0.9351,0.9238,0.9351,1888034.0],["1988-09-21",0.9351,0.9407,0.9294,0.9351,1360288.0],["1988-09-22",0.9294,0.9463,0.9294,0.9351,1218530.0],["1988-09-23",0.9294,0.9463,0.9294,0.9407,1573416.0],["1988-09-26",0.9351,0.952,0.9351,0.952,1160910.0],["1988-09-27",0.952,0.9689,0.9407,0.9576,2211491.0],["1988-09-28",0.9576,0.9632,0.952,0.9576,764773.0],["1988-09-29",0.9632,0.9801,0.9632,0.9745,1603536.0],["1988-09-30",0.9801,0.9858,0.9689,0.9689,1433950.0],["1988-10-03",0.9745,0.9801,0.9576,0.9689,1270584.0],["1988-10-04",0.9689,0.9745,0.9632,0.9632,762154.0],["1988-10-05",0.9745,0.9914,0.9689,0.9914,676052.0],["1988-10-06",0.9858,0.9914,0.9801,0.9858,807988.0],["1988-10-07",0.9914,1.0083,0.9858,1.0083,2183009.0],["1988-10-10",1.0027,1.0139,0.997,1.0139,1182845.0],["1988-10-11",1.0083,1.0083,0.997,1.0027,966116.0],["1988-10-12",0.9914,0.997,0.9858,0.9858,760845.0],["1988-10-13",0.9858,0.9914,0.9801,0.9858,785399.0],["1988-10-14",0.997,0.997,0.9745,0.9914,945163.0],["1988-10-17",0.9801,0.9914,0.9801,0.9858,982485.0],["1988-10-18",0.9858,1.0027,0.9801,1.0027,1195286.0],["1988-10-19",1.0027,1.0027,0.9745,0.9858,1180226.0],["1988-10-20",0.9858,1.0027,0.9801,1.0027,1239810.0],["1988-10-21",0.9914,1.0027,0.9858,1.0027,1611720.0],["1988-10-24",1.0027,1.0139,0.997,1.0083,1069242.0],["1988-10-25",1.0139,1.0139,1.0027,1.0139,731707.0],["1988-10-26",1.0139,1.0196,1.0027,1.0139,2263873.0],["1988-10-27",1.0139,1.0196,1.0083,1.0139,763791.0],["1988-10-28",1.0139,1.0196,1.0139,1.0139,1698805.0],["1988-10-31",1.0139,1.0196,1.0083,1.0083,18398756.0],["1988-11-01",1.0042,1.0157,1.0042,1.0099,17008676.0],["1988-11-02",1.0099,1.0099,0.9984,1.0042,3268947.0],["1988-11-03",1.0099,1.0215,1.0042,1.0215,2132919.0],["1988-11-04",1.0157,1.0272,1.0099,1.0157,5979375.0],["1988-11-07",1.0215,1.0215,1.0099,1.0157,10767392.0],["1988-11-08",1.0215,1.0272,1.0099,1.0215,1690293.0],["1988-11-09",1.0272,1.0272,1.0099,1.0099,774595.0],["1988-11-10",1.0042,1.0157,1.0042,1.0157,1235881.0],["1988-11-11",1.0099,1.0157,1.0042,1.0042,964479.0],["1988-11-14",1.0157,1.0157,1.0099,1.0157,1077427.0],["1988-11-15",1.0099,1.0157,1.0042,1.0042,1019152.0],["1988-11-16",1.0042,1.0042,0.9868,0.9868,1211000.0],["1988-11-17",0.9926,0.9926,0.9811,0.9811,1005729.0],["1988-11-18",0.9926,0.9926,0.9868,0.9868,1037158.0],["1988-11-21",0.9868,0.9926,0.9811,0.9868,547062.0],["1988-11-22",0.9868,0.9868,0.9753,0.9753,897365.0],["1988-11-23",0.9753,0.9868,0.9753,0.9811,717957.0],["1988-11-25",0.9753,0.9811,0.9695,0.9753,551645.0],["1988-11-28",0.9695,0.9811,0.9638,0.9753,802750.0],["1988-11-29",0.9753,0.9868,0.9695,0.9868,931740.0],["1988-11-30",0.9868,1.0042,0.9811,0.9984,919299.0],["1988-12-01",1.0042,1.0099,0.9926,1.0042,861025.0],["1988-12-02",0.9926,1.0099,0.9926,0.9984,798167.0],["1988-12-05",1.0042,1.0215,1.0042,1.0215,995580.0],["1988-12-06",1.0215,1.0388,1.0215,1.0388,1740056.0],["1988-12-07",1.033,1.0503,1.033,1.0503,1121296.0],["1988-12-08",1.0388,1.0446,1.033,1.0388,1170077.0],["1988-12-09",1.0446,1.0503,1.0388,1.0446,1022426.0],["1988-12-12",1.0446,1.0503,1.0388,1.0446,884269.0],["1988-12-13",1.0446,1.0503,1.0388,1.0503,1784580.0],["1988-12-14",1.0503,1.0503,1.033,1.0388,735636.0],["1988-12-15",1.033,1.0388,1.0215,1.0272,1124898.0],["1988-12-16",1.0272,1.0388,1.0157,1.0388,2416435.0],["1988-12-19",1.0272,1.0446,1.0215,1.0272,3200524.0],["1988-12-20",1.033,1.033,1.0215,1.0215,953020.0],["1988-12-21",1.0157,1.0272,1.0157,1.0157,695040.0],["1988-12-22",1.0157,1.0388,1.0157,1.0215,2084138.0],["1988-12-23",1.0215,1.0272,1.0157,1.0215,1202488.0],["1988-12-27",1.0215,1.0272,1.0157,1.0157,509412.0],["1988-12-28",1.0215,1.0272,1.0215,1.0272,1147487.0],["1988-12-29",1.0272,1.0388,1.0272,1.033,1431986.0],["1988-12-30",1.033,1.0388,1.033,1.033,831887.0],["1989-01-03",1.0272,1.0272,1.0157,1.0157,1415289.0],["1989-01-04",1.0272,1.0388,1.0157,1.033,882305.0],["1989-01-05",1.0388,1.0388,1.0272,1.033,894091.0],["1989-01-06",1.033,1.0446,1.0272,1.0388,1153708.0],["1989-01-09",1.0446,1.0561,1.0388,1.0446,940907.0],["1989-01-10",1.0503,1.0561,1.0446,1.0503,1258798.0],["1989-01-11",1.0446,1.0561,1.0446,1.0561,1358324.0],["1989-01-12",1.0561,1.0676,1.0503,1.0619,1449010.0],["1989-01-13",1.0619,1.0734,1.0619,1.0734,1305287.0],["1989-01-16",1.0734,1.0734,1.0676,1.0734,1778360.0],["1989-01-17",1.0734,1.0907,1.0734,1.0907,2649206.0],["1989-01-18",1.0849,1.0907,1.0792,1.0907,2219021.0],["1989-01-19",1.0907,1.1311,1.0849,1.0907,1225078.0],["1989-01-20",1.0907,1.0907,1.0792,1.0849,1589786.0],["1989-01-23",1.0849,1.0907,1.0792,1.0849,896382.0],["1989-01-24",1.0849,1.1023,1.0849,1.1023,1075790.0],["1989-01-25",1.0965,1.108,1.0907,1.1023,1869373.0],["1989-01-26",1.1023,1.1138,1.1023,1.1023,2071697.0],["1989-01-27",1.108,1.108,1.0965,1.1023,2777214.0],["1989-01-30",1.108,1.108,1.1023,1.1023,6208872.0],["1989-01-31",1.1098,1.1098,1.0921,1.098,10588967.0],["1989-02-01",1.098,1.098,1.0744,1.0862,11215911.0],["1989-02-02",1.0803,1.0862,1.0744,1.0803,1468980.0],["1989-02-03",1.0744,1.0921,1.0744,1.0803,1077099.0],["1989-02-06",1.0862,1.0921,1.0803,1.0803,1571452.0],["1989-02-07",1.0803,1.1039,1.0803,1.1039,2082174.0],["1989-02-08",1.098,1.1157,1.0626,1.1039,1550827.0],["1989-02-09",1.098,1.1098,1.098,1.1039,2148961.0],["1989-02-10",1.1039,1.1157,1.098,1.1098,950728.0],["1989-02-13",1.1039,1.1157,1.1039,1.1157,1371092.0],["1989-02-14",1.1157,1.1275,1.098,1.098,1251269.0],["1989-02-15",1.098,1.1216,1.098,1.1157,1320674.0],["1989-02-16",1.1157,1.1275,1.1098,1.1275,1192667.0],["1989-02-17",1.1157,1.1275,1.1157,1.1216,1349812.0],["1989-02-21",1.1216,1.1275,1.1157,1.1216,783107.0],["1989-02-22",1.1098,1.1157,1.098,1.1039,1024063.0],["1989-02-23",1.098,1.1098,1.098,1.1098,929121.0],["1989-02-24",1.1039,1.1098,1.0862,1.0862,1016533.0],["1989-02-27",1.0921,1.1039,1.0921,1.1039,1358324.0],["1989-02-28",1.1098,1.1098,1.098,1.098,1142249.0],["1989-03-01",1.1039,1.1098,1.0921,1.0921,852840.0],["1989-03-02",1.0921,1.1039,1.0921,1.098,737273.0],["1989-03-03",1.1039,1.1039,1.0921,1.1039,1271567.0],["1989-03-06",1.1039,1.1216,1.098,1.1216,1072516.0],["1989-03-07",1.1216,1.1275,1.1039,1.1039,1112457.0],["1989-03-08",1.1039,1.1157,1.098,1.1098,1016206.0],["1989-03-09",1.1039,1.1098,1.1039,1.1039,597152.0],["1989-03-10",1.1039,1.1039,1.098,1.1039,649206.0],["1989-03-13",1.1039,1.1157,1.098,1.1098,1047635.0],["1989-03-14",1.1157,1.1157,1.1039,1.1039,835816.0],["1989-03-15",1.1098,1.1098,1.098,1.1039,609592.0],["1989-03-16",1.1039,1.1157,1.098,1.1157,1029956.0],["1989-03-17",1.098,1.098,1.0862,1.0921,2475692.0],["1989-03-20",1.0862,1.098,1.0803,1.098,1115076.0],["1989-03-21",1.098,1.1098,1.0921,1.1098,836798.0],["1989-03-22",1.1098,1.1098,1.098,1.1039,886233.0],["1989-03-23",1.1039,1.1039,1.098,1.098,2129317.0],["1989-03-27",1.098,1.1157,1.098,1.1098,971354.0],["1989-03-28",1.1098,1.1098,1.1039,1.1039,1407432.0],["1989-03-29",1.1039,1.1098,1.0921,1.098,492716.0],["1989-03-30",1.098,1.1039,1.0921,1.1039,813554.0],["1989-03-31",1.1039,1.1039,1.0921,1.0921,1109838.0],["1989-04-03",1.0921,1.1039,1.0921,1.1039,1267311.0],["1989-04-04",1.098,1.098,1.0921,1.0921,687510.0],["1989-04-05",1.098,1.1039,1.0921,1.1039,846620.0],["1989-04-06",1.1039,1.1098,1.098,1.1098,795875.0],["1989-04-07",1.1039,1.1098,1.098,1.1098,1050908.0],["1989-04-10",1.1098,1.1098,1.1039,1.1039,830905.0],["1989-04-11",1.1098,1.1216,1.1039,1.1157,2990670.0],["1989-04-12",1.1098,1.1275,1.1098,1.1216,826649.0],["1989-04-13",1.1216,1.1275,1.1157,1.1216,653789.0],["1989-04-14",1.1275,1.1334,1.1216,1.1334,1049599.0],["1989-04-17",1.1334,1.1334,1.1275,1.1334,657718.0],["1989-04-18",1.1334,1.1452,1.1334,1.1452,1361925.0],["1989-04-19",1.1393,1.1452,1.1393,1.1393,650188.0],["1989-04-20",1.1393,1.1452,1.1334,1.1393,704534.0],["1989-04-21",1.1393,1.1511,1.1393,1.1511,1703716.0],["1989-04-24",1.1452,1.157,1.1393,1.157,1428712.0],["1989-04-25",1.1527,1.1587,1.1406,1.1406,1343264.0],["1989-04-26",1.1406,1.1467,1.1346,1.1467,1192012.0],["1989-04-27",1.1406,1.1467,1.1346,1.1406,880995.0],["1989-04-28",1.1406,1.1406,1.1225,1.1346,14217712.0],["1989-05-01",1.1286,1.1406,1.1165,1.1346,9716484.0],["1989-05-02",1.1346,1.1406,1.1225,1.1225,1219512.0],["1989-05-03",1.1225,1.1286,1.1225,1.1286,1319365.0],["1989-05-04",1.1225,1.1286,1.1165,1.1165,725160.0],["1989-05-05",1.1286,1.1346,1.1225,1.1286,1368473.0],["1989-05-08",1.1286,1.1346,1.1165,1.1346,1428712.0],["1989-05-09",1.1346,1.1346,1.1225,1.1286,1077099.0],["1989-05-10",1.1225,1.1286,1.1165,1.1165,2250778.0],["1989-05-11",1.1225,1.1346,1.1225,1.1346,1551154.0],["1989-05-12",1.1467,1.1587,1.1346,1.1587,2937306.0],["1989-05-15",1.1527,1.1829,1.1527,1.1708,3506302.0],["1989-05-16",1.1708,1.1889,1.1708,1.1829,2363726.0],["1989-05-17",1.1889,1.2191,1.1829,1.207,1858569.0],["1989-05-18",1.207,1.2251,1.201,1.2191,2252087.0],["1989-05-19",1.2251,1.2432,1.207,1.2372,2859060.0],["1989-05-22",1.2432,1.2493,1.2372,1.2372,2354231.0],["1989-05-23",1.2372,1.2432,1.2191,1.2251,1925356.0],["1989-05-24",1.2251,1.2372,1.2191,1.2251,1916517.0],["1989-05-25",1.2191,1.2312,1.2191,1.2191,1518088.0],["1989-05-26",1.2191,1.2372,1.2191,1.2372,1388771.0],["1989-05-30",1.2432,1.2432,1.213,1.2191,1425765.0],["1989-05-31",1.2251,1.2372,1.2191,1.2372,1835652.0],["1989-06-01",1.2312,1.2432,1.2251,1.2372,1643477.0],["1989-06-02",1.2432,1.2613,1.2432,1.2553,1541660.0],["1989-06-05",1.2493,1.2794,1.2493,1.2674,2440661.0],["1989-06-06",1.2794,1.2975,1.2734,1.2915,1857915.0],["1989-06-07",1.2975,1.3036,1.2734,1.2855,3013914.0],["1989-06-08",1.2915,1.2915,1.2613,1.2674,2269766.0],["1989-06-09",1.2674,1.2794,1.2674,1.2734,1875266.0],["1989-06-12",1.2794,1.2794,1.2674,1.2734,1652316.0],["1989-06-13",1.2734,1.2794,1.2613,1.2734,2317564.0],["1989-06-14",1.2734,1.3096,1.2734,1.3036,3339008.0],["1989-06-15",1.2975,1.3096,1.2915,1.2975,1655917.0],["1989-06-16",1.2975,1.3096,1.2915,1.3036,3682436.0],["1989-06-19",1.3036,1.3096,1.2975,1.3036,1270584.0],["1989-06-20",1.2975,1.3036,1.2855,1.2855,1315436.0],["1989-06-21",1.2855,1.2915,1.2613,1.2674,1196595.0],["1989-06-22",1.2674,1.2734,1.2493,1.2674,1592077.0],["1989-06-23",1.2674,1.2975,1.2674,1.2975,2099525.0],["1989-06-26",1.2915,1.2975,1.2794,1.2794,642986.0],["1989-06-27",1.2794,1.2855,1.2734,1.2734,682927.0],["1989-06-28",1.2734,1.2794,1.2674,1.2794,1770175.0],["1989-06-29",1.2734,1.2794,1.2674,1.2734,1161565.0],["1989-06-30",1.2674,1.2734,1.2613,1.2734,1550827.0],["1989-07-03",1.2734,1.2734,1.2674,1.2674,439024.0],["1989-07-05",1.2674,1.2794,1.2674,1.2794,843346.0],["1989-07-06",1.2734,1.2794,1.2674,1.2794,1327877.0],["1989-07-07",1.2794,1.2915,1.2734,1.2915,1891963.0],["1989-07-10",1.2975,1.3036,1.2915,1.2975,1914225.0],["1989-07-11",1.2975,1.3156,1.2915,1.3096,2346374.0],["1989-07-12",1.3096,1.3156,1.2975,1.2975,1484367.0],["1989-07-13",1.3036,1.3036,1.2855,1.2975,1833361.0],["1989-07-14",1.2975,1.2975,1.2794,1.2915,2409232.0],["1989-07-17",1.2855,1.2975,1.2855,1.2915,739237.0],["1989-07-18",1.2855,1.2915,1.2794,1.2794,1342937.0],["1989-07-19",1.2915,1.3036,1.2855,1.3036,1214601.0],["1989-07-20",1.2975,1.3156,1.2975,1.3036,1143231.0],["1989-07-21",1.2975,1.3277,1.2975,1.3277,1606810.0],["1989-07-24",1.3217,1.3217,1.2975,1.2975,941889.0],["1989-07-25",1.3036,1.3096,1.2915,1.2915,922246.0],["1989-07-26",1.2915,1.3277,1.2915,1.3277,1548208.0],["1989-07-27",1.3277,1.3398,1.2794,1.3398,1116386.0],["1989-07-28",1.3398,1.3639,1.3337,1.3639,1284007.0],["1989-07-31",1.3579,1.3639,1.3458,1.3639,1527910.0],["1989-08-01",1.3595,1.3841,1.3595,1.3656,4494680.0],["1989-08-02",1.3718,1.3718,1.3533,1.3656,3186446.0],["1989-08-03",1.3595,1.3718,1.3595,1.3656,1006711.0],["1989-08-04",1.3656,1.3718,1.3595,1.3656,1365854.0],["1989-08-07",1.3656,1.378,1.3595,1.378,1427402.0],["1989-08-08",1.378,1.378,1.3656,1.3718,888198.0],["1989-08-09",1.3595,1.3718,1.3287,1.3349,1023081.0],["1989-08-10",1.3287,1.3472,1.3287,1.3472,1639548.0],["1989-08-11",1.3472,1.3595,1.3287,1.3349,1563922.0],["1989-08-14",1.3349,1.3533,1.3287,1.341,774267.0],["1989-08-15",1.3349,1.3472,1.3349,1.341,1101326.0],["1989-08-16",1.341,1.3656,1.3349,1.3656,2542478.0],["1989-08-17",1.3595,1.3595,1.341,1.3472,2045834.0],["1989-08-18",1.3472,1.3533,1.3349,1.3533,1499100.0],["1989-08-21",1.3472,1.3595,1.2918,1.3041,1553118.0],["1989-08-22",1.3103,1.3287,1.3041,1.3226,1323948.0],["1989-08-23",1.3226,1.3349,1.3226,1.3349,1043051.0],["1989-08-24",1.3287,1.3595,1.3287,1.3533,1889016.0],["1989-08-25",1.3533,1.378,1.3533,1.3595,1369128.0],["1989-08-28",1.3533,1.3595,1.3472,1.3595,1294484.0],["1989-08-29",1.3656,1.3656,1.3533,1.3533,669831.0],["1989-08-30",1.3533,1.3595,1.3287,1.341,962842.0],["1989-08-31",1.3472,1.3533,1.341,1.3533,701915.0],["1989-09-01",1.3533,1.3595,1.3472,1.3595,815518.0],["1989-09-05",1.3472,1.3533,1.341,1.341,912424.0],["1989-09-06",1.341,1.341,1.3349,1.3349,1019479.0],["1989-09-07",1.341,1.3472,1.341,1.341,848584.0],["1989-09-08",1.341,1.3533,1.341,1.3472,1174988.0],["1989-09-11",1.3472,1.3595,1.3472,1.3533,1367491.0],["1989-09-12",1.3533,1.3533,1.3472,1.3533,664266.0],["1989-09-13",1.3472,1.3595,1.341,1.3472,2140121.0],["1989-09-14",1.3472,1.3595,1.341,1.3533,812572.0],["1989-09-15",1.3533,1.3595,1.3533,1.3595,2181044.0],["1989-09-18",1.3595,1.3718,1.3533,1.3656,983467.0],["1989-09-19",1.3595,1.3718,1.3595,1.3595,2276641.0],["1989-09-20",1.3595,1.3595,1.3533,1.3533,477001.0],["1989-09-21",1.3595,1.3656,1.3472,1.3533,635128.0],["1989-09-22",1.3533,1.3533,1.3287,1.3349,1317728.0],["1989-09-25",1.341,1.3472,1.3349,1.341,877721.0],["1989-09-26",1.341,1.3533,1.3349,1.341,1032248.0],["1989-09-27",1.3349,1.341,1.3287,1.3287,1467671.0],["1989-09-28",1.3349,1.341,1.3287,1.3349,2156163.0],["1989-09-29",1.3349,1.341,1.3349,1.3349,817155.0],["1989-10-02",1.3349,1.341,1.3226,1.3287,626616.0],["1989-10-03",1.3349,1.3349,1.3287,1.3349,991324.0],["1989-10-04",1.3349,1.3472,1.3349,1.3349,1053200.0],["1989-10-05",1.3349,1.341,1.3103,1.3349,2008839.0],["1989-10-06",1.3349,1.3718,1.3287,1.341,2895728.0],["1989-10-09",1.341,1.341,1.3349,1.3349,552955.0],["1989-10-10",1.341,1.341,1.3349,1.341,438697.0],["1989-10-11",1.341,1.341,1.3287,1.3349,741202.0],["1989-10-12",1.3287,1.3349,1.3226,1.3287,941889.0],["1989-10-13",1.3226,1.3287,1.1811,1.2426,2224259.0],["1989-10-16",1.2488,1.298,1.2303,1.298,2538222.0],["1989-10-17",1.2857,1.3164,1.2857,1.3164,1243739.0],["1989-10-18",1.3164,1.3226,1.3103,1.3164,441643.0],["1989-10-19",1.3164,1.3349,1.3164,1.3287,816173.0],["1989-10-20",1.3349,1.341,1.3287,1.341,1339990.0],["1989-10-23",1.3349,1.341,1.3287,1.3349,826977.0],["1989-10-24",1.3287,1.3718,1.2795,1.3287,1110165.0],["1989-10-25",1.3287,1.3349,1.3226,1.3349,696350.0],["1989-10-26",1.3287,1.341,1.3287,1.3349,890162.0],["1989-10-27",1.3349,1.3472,1.3349,1.3472,948109.0],["1989-10-30",1.341,1.341,1.3164,1.341,17195286.0],["1989-10-31",1.3365,1.3616,1.3365,1.3616,4539532.0],["1989-11-01",1.3616,1.3742,1.3553,1.3679,1165494.0],["1989-11-02",1.3679,1.3804,1.3679,1.3804,1125225.0],["1989-11-03",1.3742,1.393,1.3742,1.393,1049272.0],["1989-11-06",1.3867,1.3993,1.3742,1.3804,894091.0],["1989-11-07",1.3804,1.3867,1.3679,1.3804,1311180.0],["1989-11-08",1.3742,1.393,1.3742,1.3867,1096743.0],["1989-11-09",1.3867,1.393,1.3804,1.3867,758226.0],["1989-11-10",1.3867,1.3993,1.3867,1.3993,1294811.0],["1989-11-13",1.3993,1.3993,1.3867,1.393,788345.0],["1989-11-14",1.393,1.3993,1.393,1.3993,1035849.0],["1989-11-15",1.3993,1.3993,1.393,1.3993,484204.0],["1989-11-16",1.3993,1.4055,1.393,1.4055,1278442.0],["1989-11-17",1.4055,1.4055,1.393,1.3993,1100999.0],["1989-11-20",1.3993,1.3993,1.3742,1.3804,809953.0],["1989-11-21",1.3867,1.3867,1.3804,1.3867,457685.0],["1989-11-22",1.3804,1.393,1.3804,1.3867,549353.0],["1989-11-24",1.393,1.3993,1.3867,1.3867,474055.0],["1989-11-27",1.3867,1.3993,1.3804,1.3993,1003438.0],["1989-11-28",1.3993,1.4055,1.393,1.4055,920936.0],["1989-11-29",1.4055,1.4055,1.3993,1.4055,1467671.0],["1989-11-30",1.4055,1.4118,1.3993,1.4055,1354068.0],["1989-12-01",1.4055,1.4181,1.4055,1.4181,2601408.0],["1989-12-04",1.4118,1.4181,1.4055,1.4118,856769.0],["1989-12-05",1.4118,1.4181,1.4055,1.4118,825994.0],["1989-12-06",1.4118,1.4244,1.3742,1.4244,2806024.0],["1989-12-07",1.4181,1.4244,1.4118,1.4181,741856.0],["1989-12-08",1.4118,1.4306,1.4118,1.4244,692748.0],["1989-12-11",1.4306,1.4306,1.4244,1.4306,733344.0],["1989-12-12",1.4306,1.4432,1.4244,1.4432,1107546.0],["1989-12-13",1.4432,1.4683,1.4369,1.462,831887.0],["1989-12-14",1.462,1.4808,1.462,1.4808,1108856.0],["1989-12-15",1.4871,1.4871,1.4746,1.4871,3464724.0],["1989-12-18",1.4871,1.4934,1.4557,1.4683,1390735.0],["1989-12-19",1.4557,1.462,1.4432,1.4432,1944017.0],["1989-12-20",1.4432,1.4495,1.4369,1.4495,1074153.0],["1989-12-21",1.4495,1.462,1.4432,1.4557,1116386.0],["1989-12-22",1.4557,1.4683,1.4557,1.462,594860.0],["1989-12-26",1.4683,1.4746,1.462,1.462,251432.0],["1989-12-27",1.462,1.4683,1.4557,1.4557,1530856.0],["1989-12-28",1.4557,1.462,1.4557,1.462,330987.0],["1989-12-29",1.4557,1.4683,1.4557,1.462,740547.0],["1990-01-02",1.462,1.462,1.4495,1.462,1390408.0],["1990-01-03",1.462,1.4746,1.4557,1.4683,2169586.0],["1990-01-04",1.462,1.462,1.4055,1.4055,1498118.0],["1990-01-05",1.4244,1.4244,1.3679,1.3804,1335079.0],["1990-01-08",1.393,1.4181,1.3867,1.4181,674087.0],["1990-01-09",1.4181,1.4432,1.4055,1.4055,1211328.0],["1990-01-10",1.393,1.4181,1.3867,1.4118,1245048.0],["1990-01-11",1.4118,1.4181,1.4055,1.4118,699296.0],["1990-01-12",1.4055,1.4055,1.3679,1.3804,815845.0],["1990-01-15",1.3679,1.3804,1.3679,1.3679,746112.0],["1990-01-16",1.3553,1.3804,1.3491,1.3804,773613.0],["1990-01-17",1.3804,1.3993,1.3742,1.3867,823703.0],["1990-01-18",1.3804,1.3993,1.3742,1.3993,803405.0],["1990-01-19",1.4055,1.4306,1.3993,1.4244,1108856.0],["1990-01-22",1.4181,1.4244,1.3993,1.3993,658046.0],["1990-01-23",1.3993,1.4055,1.3867,1.3993,782125.0],["1990-01-24",1.3867,1.4055,1.3742,1.393,1090522.0],["1990-01-25",1.3993,1.3993,1.3804,1.3867,615813.0],["1990-01-26",1.3804,1.393,1.3679,1.3804,944181.0],["1990-01-29",1.3804,1.3867,1.3553,1.3742,2455721.0],["1990-01-30",1.3568,1.3696,1.3376,1.3568,5229989.0],["1990-01-31",1.3696,1.4016,1.3632,1.3824,5548535.0],["1990-02-01",1.3824,1.3888,1.376,1.3888,955639.0],["1990-02-02",1.3824,1.3952,1.3824,1.3888,662629.0],["1990-02-05",1.3888,1.4016,1.3824,1.3952,812899.0],["1990-02-06",1.3952,1.4016,1.376,1.376,847929.0],["1990-02-07",1.3696,1.3952,1.3632,1.3952,696022.0],["1990-02-08",1.3952,1.3952,1.376,1.376,838762.0],["1990-02-09",1.376,1.3888,1.376,1.3888,521526.0],["1990-02-12",1.3824,1.3888,1.3696,1.376,480930.0],["1990-02-13",1.376,1.376,1.3504,1.3696,894091.0],["1990-02-14",1.376,1.3888,1.3696,1.3888,834179.0],["1990-02-15",1.3824,1.408,1.3824,1.4016,1031593.0],["1990-02-16",1.4016,1.4016,1.376,1.376,1220494.0],["1990-02-20",1.376,1.376,1.3504,1.3696,942544.0],["1990-02-21",1.3568,1.376,1.3504,1.3632,994271.0],["1990-02-22",1.3696,1.3696,1.3504,1.3568,955639.0],["1990-02-23",1.3504,1.3632,1.3376,1.3568,850548.0],["1990-02-26",1.3504,1.3568,1.344,1.3504,1685710.0],["1990-02-27",1.3504,1.3504,1.344,1.344,973645.0],["1990-02-28",1.344,1.344,1.3312,1.3376,4896710.0],["1990-03-01",1.3376,1.344,1.3312,1.3312,2405631.0],["1990-03-02",1.3376,1.344,1.3312,1.3312,2794238.0],["1990-03-05",1.3312,1.3376,1.3248,1.3312,3238173.0],["1990-03-06",1.3248,1.3376,1.3248,1.3376,1914880.0],["1990-03-07",1.3376,1.344,1.3248,1.3248,2053364.0],["1990-03-08",1.3312,1.3376,1.3248,1.3376,1708627.0],["1990-03-09",1.3312,1.3312,1.3248,1.3312,686201.0],["1990-03-12",1.3248,1.3376,1.3248,1.3376,1016206.0],["1990-03-13",1.3312,1.3376,1.3248,1.3248,1558029.0],["1990-03-14",1.3248,1.3376,1.3248,1.3376,999836.0],["1990-03-15",1.3312,1.344,1.3312,1.3376,991979.0],["1990-03-16",1.3504,1.3504,1.3312,1.3504,3694549.0],["1990-03-19",1.344,1.3504,1.3376,1.344,623343.0],["1990-03-20",1.344,1.3568,1.3312,1.344,993616.0],["1990-03-21",1.344,1.3632,1.3376,1.3504,778851.0],["1990-03-22",1.3504,1.3568,1.3184,1.3248,893436.0],["1990-03-23",1.3248,1.3696,1.3056,1.312,880013.0],["1990-03-26",1.312,1.3184,1.312,1.3184,1007039.0],["1990-03-27",1.312,1.344,1.312,1.344,736618.0],["1990-03-28",1.3376,1.344,1.3248,1.3376,985759.0],["1990-03-29",1.3312,1.3376,1.3248,1.3312,795875.0],["1990-03-30",1.3376,1.344,1.3312,1.344,911115.0],["1990-04-02",1.3312,1.344,1.3248,1.3312,1119332.0],["1990-04-03",1.3248,1.344,1.3184,1.344,613848.0],["1990-04-04",1.344,1.344,1.3248,1.3312,603045.0],["1990-04-05",1.3312,1.3312,1.3184,1.3248,364053.0],["1990-04-06",1.3248,1.3312,1.3056,1.3184,468489.0],["1990-04-09",1.3056,1.3248,1.3056,1.3248,481257.0],["1990-04-10",1.3248,1.3248,1.312,1.3184,1180553.0],["1990-04-11",1.312,1.3248,1.312,1.312,328368.0],["1990-04-12",1.3184,1.3184,1.3056,1.312,609592.0],["1990-04-16",1.3184,1.3184,1.2928,1.2992,1160583.0],["1990-04-17",1.2928,1.3056,1.28,1.2992,886561.0],["1990-04-18",1.312,1.312,1.2544,1.3056,1228352.0],["1990-04-19",1.3056,1.312,1.2992,1.312,964479.0],["1990-04-20",1.3056,1.3056,1.2864,1.2928,1309871.0],["1990-04-23",1.2928,1.2992,1.2736,1.2736,998854.0],["1990-04-24",1.2736,1.28,1.2672,1.28,584711.0],["1990-04-25",1.28,1.28,1.2608,1.2608,791946.0],["1990-04-26",1.2672,1.2672,1.2416,1.2544,2502537.0],["1990-04-27",1.248,1.248,1.2352,1.2352,1195940.0],["1990-04-30",1.2416,1.2608,1.2352,1.248,1428057.0],["1990-05-01",1.2563,1.2629,1.2433,1.2629,1897201.0],["1990-05-02",1.2629,1.2629,1.2367,1.2367,2151252.0],["1990-05-03",1.2433,1.2498,1.2367,1.2433,1016860.0],["1990-05-04",1.2433,1.2694,1.2433,1.2694,1355050.0],["1990-05-07",1.2694,1.3087,1.2694,1.3087,965461.0],["1990-05-08",1.3087,1.3087,1.2891,1.2956,1713537.0],["1990-05-09",1.3021,1.3087,1.3021,1.3087,1131773.0],["1990-05-10",1.3087,1.3152,1.3021,1.3087,969717.0],["1990-05-11",1.3087,1.3414,1.3087,1.3283,3198560.0],["1990-05-14",1.3283,1.348,1.3218,1.348,3160910.0],["1990-05-15",1.3349,1.348,1.3349,1.3414,1477492.0],["1990-05-16",1.3414,1.3872,1.3283,1.3414,2419054.0],["1990-05-17",1.3349,1.3414,1.3283,1.3349,1540350.0],["1990-05-18",1.3349,1.3349,1.3218,1.3349,2868555.0],["1990-05-21",1.3283,1.3414,1.3218,1.3349,793911.0],["1990-05-22",1.3349,1.3349,1.3218,1.3283,981175.0],["1990-05-23",1.3218,1.3283,1.2891,1.2891,1729579.0],["1990-05-24",1.2956,1.3087,1.2956,1.2956,1536422.0],["1990-05-25",1.3021,1.3087,1.2956,1.2956,1108528.0],["1990-05-29",1.2956,1.3152,1.2956,1.3152,1198887.0],["1990-05-30",1.3218,1.3283,1.3087,1.3218,1239810.0],["1990-05-31",1.3152,1.3152,1.3021,1.3087,2173514.0],["1990-06-01",1.3152,1.3218,1.2956,1.2956,1476837.0],["1990-06-04",1.3021,1.3283,1.2956,1.3218,1474218.0],["1990-06-05",1.3283,1.3414,1.3152,1.3152,1327877.0],["1990-06-06",1.3152,1.3218,1.3152,1.3218,1022099.0],["1990-06-07",1.3218,1.3218,1.3087,1.3218,1119005.0],["1990-06-08",1.3218,1.3218,1.2891,1.3021,1203798.0],["1990-06-11",1.3021,1.3087,1.2956,1.3021,3064659.0],["1990-06-12",1.3021,1.3283,1.2891,1.3218,1264691.0],["1990-06-13",1.3283,1.3283,1.3087,1.3152,1736127.0],["1990-06-14",1.3087,1.3152,1.3021,1.3087,572598.0],["1990-06-15",1.2956,1.3087,1.2956,1.3021,2146669.0],["1990-06-18",1.2956,1.3021,1.2825,1.2825,1022426.0],["1990-06-19",1.2891,1.3021,1.2825,1.2956,727124.0],["1990-06-20",1.3021,1.3087,1.2956,1.3021,1155999.0],["1990-06-21",1.2956,1.3021,1.2891,1.3021,810607.0],["1990-06-22",1.3021,1.3152,1.2956,1.3021,1664102.0],["1990-06-25",1.3021,1.3021,1.2891,1.2891,506138.0],["1990-06-26",1.3087,1.3218,1.3021,1.3087,1578982.0],["1990-06-27",1.3021,1.3152,1.3021,1.3152,997217.0],["1990-06-28",1.3152,1.3152,1.2956,1.3021,1047635.0],["1990-06-29",1.3021,1.3283,1.3021,1.3218,1797348.0],["1990-07-02",1.3283,1.3283,1.3152,1.3218,1378949.0],["1990-07-03",1.3152,1.3349,1.3152,1.3152,926829.0],["1990-07-05",1.3152,1.3152,1.3021,1.3087,1118350.0],["1990-07-06",1.3087,1.3152,1.2956,1.3087,866918.0],["1990-07-09",1.3152,1.3152,1.3021,1.3087,861679.0],["1990-07-10",1.3087,1.3152,1.2891,1.3021,1197250.0],["1990-07-11",1.2891,1.3414,1.2825,1.3021,1531511.0],["1990-07-12",1.2956,1.3152,1.2956,1.3021,1019807.0],["1990-07-13",1.3087,1.3152,1.3021,1.3152,1099362.0],["1990-07-16",1.3087,1.3152,1.3021,1.3087,1031593.0],["1990-07-17",1.3087,1.3218,1.3021,1.3021,1946963.0],["1990-07-18",1.2956,1.3021,1.2825,1.2956,969062.0],["1990-07-19",1.2956,1.3152,1.2891,1.3087,1105255.0],["1990-07-20",1.3087,1.3218,1.3021,1.3021,1496153.0],["1990-07-23",1.3021,1.3087,1.2891,1.2956,750368.0],["1990-07-24",1.3087,1.3152,1.2956,1.3152,937306.0],["1990-07-25",1.3087,1.3152,1.3021,1.3152,2009822.0],["1990-07-26",1.3087,1.3152,1.3021,1.3152,1814045.0],["1990-07-27",1.3087,1.3218,1.3087,1.3218,5612375.0],["1990-07-30",1.3152,1.361,1.3152,1.3545,9604518.0],["1990-07-31",1.3564,1.3764,1.3497,1.3697,2580782.0],["1990-08-01",1.363,1.3697,1.3564,1.3697,1962351.0],["1990-08-02",1.3564,1.363,1.343,1.3564,1102308.0],["1990-08-03",1.3497,1.3564,1.3163,1.3296,1600262.0],["1990-08-06",1.3029,1.3096,1.2962,1.2962,1136029.0],["1990-08-07",1.3029,1.3296,1.3029,1.323,1330496.0],["1990-08-08",1.323,1.3296,1.3029,1.3163,1410051.0],["1990-08-09",1.3096,1.3163,1.3029,1.3029,565723.0],["1990-08-10",1.3029,1.3029,1.2962,1.2962,924538.0],["1990-08-13",1.2962,1.3163,1.2896,1.3096,736291.0],["1990-08-14",1.3096,1.3096,1.3029,1.3029,562121.0],["1990-08-15",1.3096,1.323,1.3029,1.3163,1554428.0],["1990-08-16",1.3096,1.3163,1.2962,1.2962,602063.0],["1990-08-17",1.2829,1.2895,1.2628,1.2628,2038632.0],["1990-08-20",1.2628,1.2762,1.2561,1.2762,932395.0],["1990-08-21",1.2695,1.2762,1.2561,1.2561,1732198.0],["1990-08-22",1.2628,1.2695,1.2561,1.2561,1620560.0],["1990-08-23",1.2495,1.2561,1.2361,1.2495,1345883.0],["1990-08-24",1.2495,1.2561,1.2361,1.2428,2627599.0],["1990-08-27",1.2628,1.2695,1.2495,1.2561,1402193.0],["1990-08-28",1.2561,1.2628,1.2294,1.2294,3829759.0],["1990-08-29",1.2361,1.2561,1.2294,1.2495,1863153.0],["1990-08-30",1.2495,1.2495,1.2361,1.2428,1084957.0],["1990-08-31",1.2361,1.2628,1.2361,1.2561,1112457.0],["1990-09-04",1.2561,1.2561,1.2428,1.2428,643968.0],["1990-09-05",1.2495,1.2628,1.2428,1.2561,1057784.0],["1990-09-06",1.2561,1.2561,1.2428,1.2495,697987.0],["1990-09-07",1.2428,1.2829,1.2428,1.2762,1673269.0],["1990-09-10",1.2829,1.2829,1.2628,1.2762,769029.0],["1990-09-11",1.2695,1.2762,1.2628,1.2695,847275.0],["1990-09-12",1.2695,1.2762,1.2628,1.2695,535276.0],["1990-09-13",1.2695,1.2695,1.2428,1.2495,1611393.0],["1990-09-14",1.2495,1.2628,1.2428,1.2495,1373711.0],["1990-09-17",1.2561,1.2762,1.2495,1.2628,1002128.0],["1990-09-18",1.2495,1.2695,1.2495,1.2628,2212146.0],["1990-09-19",1.2628,1.2695,1.2561,1.2628,2245539.0],["1990-09-20",1.2561,1.2628,1.2495,1.2561,1044361.0],["1990-09-21",1.2561,1.2628,1.2428,1.2561,2355541.0],["1990-09-24",1.2495,1.2561,1.2428,1.2428,682927.0],["1990-09-25",1.2495,1.2695,1.2428,1.2628,1583238.0],["1990-09-26",1.2561,1.2628,1.2495,1.2561,1377640.0],["1990-09-27",1.2628,1.2695,1.2561,1.2628,1124570.0],["1990-09-28",1.2561,1.2695,1.2495,1.2695,1663120.0],["1990-10-01",1.2695,1.3163,1.2695,1.3163,4114912.0],["1990-10-02",1.3163,1.3296,1.3163,1.3163,875102.0],["1990-10-03",1.3163,1.3163,1.2962,1.2962,617450.0],["1990-10-04",1.2962,1.3296,1.2962,1.323,585693.0],["1990-10-05",1.3163,1.3296,1.3096,1.3296,1004747.0],["1990-10-08",1.3296,1.343,1.323,1.343,1604518.0],["1990-10-09",1.343,1.343,1.3296,1.3363,822393.0],["1990-10-10",1.323,1.3363,1.3163,1.3296,1051891.0],["1990-10-11",1.3296,1.3497,1.3296,1.343,1263709.0],["1990-10-12",1.3497,1.3764,1.343,1.3564,4238992.0],["1990-10-15",1.363,1.363,1.3497,1.3564,2580782.0],["1990-10-16",1.363,1.363,1.3363,1.3564,1425110.0],["1990-10-17",1.3497,1.3831,1.3497,1.3697,1376657.0],["1990-10-18",1.3697,1.3831,1.3564,1.3697,5161892.0],["1990-10-19",1.3764,1.4031,1.3764,1.3965,3008676.0],["1990-10-22",1.3898,1.4031,1.3831,1.3965,1445408.0],["1990-10-23",1.4031,1.4165,1.3965,1.3965,1390080.0],["1990-10-24",1.3898,1.4031,1.3764,1.4031,795875.0],["1990-10-25",1.3965,1.3965,1.3831,1.3898,916353.0],["1990-10-26",1.3831,1.3965,1.3764,1.3831,1137338.0],["1990-10-29",1.3898,1.4031,1.3831,1.3965,19637911.0],["1990-10-30",1.3915,1.4188,1.3915,1.4188,6230807.0],["1990-10-31",1.412,1.4257,1.412,1.4257,6055001.0],["1990-11-01",1.4188,1.4393,1.4188,1.4393,639057.0],["1990-11-02",1.4325,1.4666,1.4325,1.4666,1114749.0],["1990-11-05",1.4666,1.4666,1.4461,1.4529,4638075.0],["1990-11-06",1.4461,1.4529,1.4325,1.4393,720904.0],["1990-11-07",1.4325,1.4393,1.4188,1.4188,807333.0],["1990-11-08",1.4188,1.4461,1.4188,1.4325,1445408.0],["1990-11-09",1.4325,1.4529,1.4325,1.4461,1088230.0],["1990-11-12",1.4461,1.4666,1.4461,1.4598,812899.0],["1990-11-13",1.4598,1.4666,1.4188,1.4325,1257162.0],["1990-11-14",1.4393,1.4393,1.412,1.4188,1767556.0],["1990-11-15",1.412,1.4325,1.3984,1.4188,1327550.0],["1990-11-16",1.4257,1.4325,1.4188,1.4325,2486495.0],["1990-11-19",1.4393,1.4461,1.4325,1.4461,756589.0],["1990-11-20",1.4461,1.4529,1.4393,1.4393,1373711.0],["1990-11-21",1.4393,1.4529,1.4393,1.4461,788672.0],["1990-11-23",1.4461,1.4598,1.4393,1.4461,492716.0],["1990-11-26",1.4393,1.4529,1.4325,1.4529,834179.0],["1990-11-27",1.4598,1.4598,1.4461,1.4461,562776.0],["1990-11-28",1.4461,1.4529,1.4393,1.4461,977247.0],["1990-11-29",1.4325,1.4393,1.4325,1.4325,1471272.0],["1990-11-30",1.4325,1.4734,1.4325,1.4666,1454575.0],["1990-12-03",1.4734,1.487,1.4666,1.487,1314454.0],["1990-12-04",1.4802,1.5007,1.4802,1.5007,874120.0],["1990-12-05",1.4939,1.5007,1.487,1.4939,579473.0],["1990-12-06",1.5075,1.5075,1.4666,1.4802,1842855.0],["1990-12-07",1.4802,1.487,1.4529,1.4666,1542642.0],["1990-12-10",1.4666,1.487,1.4598,1.4734,1101981.0],["1990-12-11",1.4734,1.4734,1.4529,1.4598,1182845.0],["1990-12-12",1.4598,1.4939,1.4598,1.487,1028974.0],["1990-12-13",1.487,1.4939,1.4734,1.4802,1070879.0],["1990-12-14",1.4666,1.487,1.4666,1.487,1192667.0],["1990-12-17",1.487,1.4939,1.4802,1.4939,827304.0],["1990-12-18",1.487,1.5212,1.487,1.5143,1905385.0],["1990-12-19",1.5075,1.5212,1.5075,1.5143,2640694.0],["1990-12-20",1.5007,1.5075,1.487,1.4939,1291864.0],["1990-12-21",1.528,1.528,1.5075,1.5143,2817810.0],["1990-12-24",1.5075,1.5143,1.5007,1.5007,449173.0],["1990-12-26",1.5075,1.5212,1.5007,1.5143,972336.0],["1990-12-27",1.5211,1.5211,1.5007,1.5007,2124079.0],["1990-12-28",1.5007,1.5553,1.4939,1.5211,1016206.0],["1990-12-31",1.5211,1.528,1.5075,1.5211,730070.0],["1991-01-02",1.5211,1.528,1.4939,1.4939,1814045.0],["1991-01-03",1.4939,1.5143,1.4734,1.4734,858406.0],["1991-01-04",1.4734,1.4734,1.4325,1.4529,1662465.0],["1991-01-07",1.4529,1.4598,1.4393,1.4461,692748.0],["1991-01-08",1.4393,1.4598,1.4393,1.4529,595842.0],["1991-01-09",1.4666,1.487,1.4325,1.4529,1072189.0],["1991-01-10",1.4598,1.4734,1.4529,1.4734,819447.0],["1991-01-11",1.4666,1.4802,1.4666,1.4802,715993.0],["1991-01-14",1.4666,1.4666,1.4461,1.4666,984122.0],["1991-01-15",1.4666,1.4734,1.4598,1.4734,614503.0],["1991-01-16",1.4666,1.4734,1.4529,1.4598,958586.0],["1991-01-17",1.4802,1.5007,1.4802,1.5007,927811.0],["1991-01-18",1.4939,1.5211,1.4939,1.5211,2013423.0],["1991-01-21",1.5143,1.5143,1.5007,1.5007,710427.0],["1991-01-22",1.5007,1.5075,1.4734,1.487,1151743.0],["1991-01-23",1.4802,1.4939,1.4734,1.487,739565.0],["1991-01-24",1.487,1.4939,1.4802,1.487,1071206.0],["1991-01-25",1.487,1.4939,1.4393,1.4598,4182027.0],["1991-01-28",1.4598,1.4734,1.4598,1.4734,6052709.0],["1991-01-29",1.4684,1.4893,1.4684,1.4893,9810116.0],["1991-01-30",1.4823,1.4893,1.4545,1.4614,7924046.0],["1991-01-31",1.4614,1.4614,1.4336,1.4475,1292519.0],["1991-02-01",1.4406,1.4684,1.4406,1.4545,5052545.0],["1991-02-04",1.4614,1.4684,1.4545,1.4614,10097561.0],["1991-02-05",1.4614,1.4823,1.4545,1.4614,1565886.0],["1991-02-06",1.4545,1.4823,1.4545,1.4823,1270257.0],["1991-02-07",1.4753,1.5171,1.4753,1.5032,1828450.0],["1991-02-08",1.4962,1.5241,1.4962,1.5241,833852.0],["1991-02-11",1.531,1.5589,1.531,1.5589,2103127.0],["1991-02-12",1.5519,1.5797,1.5519,1.5519,1772467.0],["1991-02-13",1.5589,1.5867,1.5519,1.5797,1200196.0],["1991-02-14",1.5867,1.6006,1.5449,1.5519,1562613.0],["1991-02-15",1.5519,1.5867,1.5519,1.5658,2139139.0],["1991-02-19",1.5589,1.5658,1.538,1.5449,740874.0],["1991-02-20",1.538,1.538,1.5032,1.5101,1105909.0],["1991-02-21",1.5101,1.5241,1.5032,1.5101,833852.0],["1991-02-22",1.5171,1.5519,1.5101,1.5241,1036176.0],["1991-02-25",1.5519,1.5589,1.538,1.5589,1233262.0],["1991-02-26",1.5449,1.5519,1.531,1.531,1100671.0],["1991-02-27",1.531,1.5519,1.531,1.538,1075135.0],["1991-02-28",1.5449,1.5519,1.531,1.538,1442462.0],["1991-03-01",1.531,1.5519,1.5241,1.5449,1918481.0],["1991-03-04",1.538,1.5449,1.4962,1.5101,3196923.0],["1991-03-05",1.5101,1.531,1.5101,1.5241,773940.0],["1991-03-06",1.5241,1.531,1.4893,1.4962,1596661.0],["1991-03-07",1.5032,1.5101,1.4893,1.5032,567360.0],["1991-03-08",1.4962,1.5032,1.4893,1.4962,937633.0],["1991-03-11",1.5032,1.5171,1.4962,1.5171,844001.0],["1991-03-12",1.5171,1.531,1.5101,1.5241,952365.0],["1991-03-13",1.5241,1.538,1.5171,1.538,771321.0],["1991-03-14",1.538,1.5658,1.531,1.531,664266.0],["1991-03-15",1.538,1.5519,1.531,1.5519,2214110.0],["1991-03-18",1.5449,1.5589,1.5449,1.5449,789327.0],["1991-03-19",1.531,1.531,1.5171,1.5241,2040923.0],["1991-03-20",1.5241,1.5519,1.5241,1.5449,660010.0],["1991-03-21",1.5519,1.5589,1.531,1.531,1370110.0],["1991-03-22",1.531,1.5589,1.531,1.5589,783434.0],["1991-03-25",1.5589,1.5937,1.5519,1.5867,1087248.0],["1991-03-26",1.5728,1.6006,1.5728,1.5937,861352.0],["1991-03-27",1.5937,1.6006,1.5867,1.5867,991324.0],["1991-03-28",1.5867,1.6006,1.5867,1.5937,631200.0],["1991-04-01",1.5867,1.5937,1.5728,1.5797,772303.0],["1991-04-02",1.5797,1.5797,1.5519,1.5589,1750532.0],["1991-04-03",1.5519,1.5658,1.5519,1.5519,1042069.0],["1991-04-04",1.5519,1.5728,1.5449,1.5728,704207.0],["1991-04-05",1.5728,1.5797,1.5449,1.5519,980521.0],["1991-04-08",1.5449,1.5658,1.5449,1.5658,1132755.0],["1991-04-09",1.5658,1.5658,1.5449,1.5449,509740.0],["1991-04-10",1.5449,1.5589,1.5032,1.5589,715338.0],["1991-04-11",1.5589,1.5728,1.5449,1.5589,922573.0],["1991-04-12",1.5728,1.5797,1.5589,1.5728,868555.0],["1991-04-15",1.5728,1.5867,1.5658,1.5797,508103.0],["1991-04-16",1.5797,1.6006,1.5658,1.5937,1235227.0],["1991-04-17",1.6006,1.6006,1.5937,1.6006,724832.0],["1991-04-18",1.5937,1.6006,1.5728,1.5728,1020789.0],["1991-04-19",1.5658,1.5728,1.5519,1.5658,1119660.0],["1991-04-22",1.5658,1.5658,1.5171,1.5241,893436.0],["1991-04-23",1.531,1.5449,1.5032,1.5449,770994.0],["1991-04-24",1.538,1.5589,1.531,1.5589,720249.0],["1991-04-25",1.5519,1.5519,1.5241,1.538,1874284.0],["1991-04-26",1.538,1.5449,1.531,1.531,6199705.0],["1991-04-29",1.531,1.5519,1.531,1.538,7545588.0],["1991-04-30",1.5258,1.5684,1.5258,1.5684,3067933.0],["1991-05-01",1.5613,1.5755,1.5613,1.5755,752333.0],["1991-05-02",1.5684,1.5755,1.5542,1.5613,421018.0],["1991-05-03",1.5613,1.5684,1.5471,1.5613,799149.0],["1991-05-06",1.5542,1.5613,1.5542,1.5613,537568.0],["1991-05-07",1.5542,1.5613,1.5471,1.5471,1422819.0],["1991-05-08",1.5471,1.5613,1.54,1.5542,808643.0],["1991-05-09",1.5542,1.5684,1.5471,1.5613,1094451.0],["1991-05-10",1.5613,1.5613,1.5329,1.5329,1064004.0],["1991-05-13",1.54,1.54,1.5258,1.5329,913734.0],["1991-05-14",1.5329,1.5329,1.5116,1.5187,1284989.0],["1991-05-15",1.5187,1.54,1.5116,1.5329,1449992.0],["1991-05-16",1.54,1.5613,1.5329,1.5613,661319.0],["1991-05-17",1.5471,1.5613,1.5329,1.5329,1728597.0],["1991-05-20",1.5613,1.5755,1.5542,1.5684,609592.0],["1991-05-21",1.5684,1.5755,1.5613,1.5755,779833.0],["1991-05-22",1.5684,1.5755,1.5613,1.5613,1007039.0],["1991-05-23",1.5613,1.5684,1.5471,1.5613,853822.0],["1991-05-24",1.5613,1.5613,1.5471,1.5542,657391.0],["1991-05-28",1.5542,1.5684,1.54,1.5613,850221.0],["1991-05-29",1.5542,1.5613,1.54,1.54,734654.0],["1991-05-30",1.54,1.5471,1.5329,1.5471,1053200.0],["1991-05-31",1.5471,1.5471,1.5258,1.54,1267311.0],["1991-06-03",1.5258,1.5329,1.5187,1.5258,908496.0],["1991-06-04",1.5258,1.5258,1.5187,1.5187,855132.0],["1991-06-05",1.5116,1.5258,1.5116,1.5187,2425274.0],["1991-06-06",1.5187,1.5187,1.4974,1.4974,1963988.0],["1991-06-07",1.4974,1.5045,1.4832,1.4832,1271239.0],["1991-06-10",1.4903,1.5116,1.4832,1.5045,1138321.0],["1991-06-11",1.5045,1.5116,1.4974,1.5116,1836634.0],["1991-06-12",1.5045,1.5116,1.4903,1.4974,1530529.0],["1991-06-13",1.4974,1.5187,1.4903,1.5187,1382878.0],["1991-06-14",1.5187,1.5542,1.5187,1.5542,802095.0],["1991-06-17",1.5542,1.5613,1.5471,1.5542,940252.0],["1991-06-18",1.5471,1.5542,1.5258,1.5258,1059421.0],["1991-06-19",1.5187,1.5329,1.5045,1.5187,769684.0],["1991-06-20",1.5187,1.54,1.5116,1.5187,1545261.0],["1991-06-21",1.5116,1.54,1.5116,1.54,1782616.0],["1991-06-24",1.5329,1.5613,1.5329,1.5471,675070.0],["1991-06-25",1.5471,1.5684,1.5471,1.5684,1083320.0],["1991-06-26",1.5684,1.5896,1.5684,1.5755,1124570.0],["1991-06-27",1.5755,1.5967,1.5755,1.5896,1584875.0],["1991-06-28",1.5825,1.5825,1.5471,1.5613,974300.0],["1991-07-01",1.5613,1.5755,1.5542,1.5613,1569160.0],["1991-07-02",1.5613,1.5613,1.5471,1.5471,992306.0],["1991-07-03",1.5471,1.5471,1.5329,1.54,722868.0],["1991-07-05",1.5258,1.5471,1.5258,1.54,314290.0],["1991-07-08",1.5258,1.5613,1.5258,1.5471,644950.0],["1991-07-09",1.5613,1.5613,1.54,1.54,390571.0],["1991-07-10",1.54,1.5684,1.54,1.5471,958913.0],["1991-07-11",1.5471,1.5684,1.5471,1.5684,965788.0],["1991-07-12",1.5755,1.5755,1.5542,1.5613,892454.0],["1991-07-15",1.5684,1.5755,1.5613,1.5684,673760.0],["1991-07-16",1.5542,1.5613,1.5542,1.5613,647242.0],["1991-07-17",1.5542,1.5613,1.5542,1.5613,888853.0],["1991-07-18",1.5542,1.5755,1.5542,1.5755,591914.0],["1991-07-19",1.5825,1.5825,1.5613,1.5755,1114094.0],["1991-07-22",1.5684,1.5896,1.5684,1.5825,567360.0],["1991-07-23",1.5825,1.5967,1.5755,1.5755,1226060.0],["1991-07-24",1.5825,1.5967,1.5755,1.5896,766083.0],["1991-07-25",1.5896,1.5967,1.5825,1.5967,461941.0],["1991-07-26",1.5896,1.5967,1.5825,1.5896,914389.0],["1991-07-29",1.5896,1.6109,1.5825,1.6109,5699787.0],["1991-07-30",1.613,1.613,1.5985,1.6057,3018497.0],["1991-07-31",1.613,1.613,1.5985,1.5985,3688329.0],["1991-08-01",1.5985,1.613,1.5913,1.5985,1564577.0],["1991-08-02",1.6057,1.613,1.5913,1.5985,2145687.0],["1991-08-05",1.5985,1.6057,1.584,1.5985,2724177.0],["1991-08-06",1.5985,1.613,1.5913,1.613,1353086.0],["1991-08-07",1.6057,1.613,1.5985,1.5985,1206744.0],["1991-08-08",1.6057,1.6057,1.5985,1.6057,1457849.0],["1991-08-09",1.5985,1.6202,1.5985,1.6057,1611393.0],["1991-08-12",1.613,1.6274,1.6057,1.613,1079718.0],["1991-08-13",1.5913,1.5985,1.5768,1.5913,2751678.0],["1991-08-14",1.5913,1.5985,1.584,1.584,4457031.0],["1991-08-15",1.5913,1.5913,1.5768,1.5913,1680471.0],["1991-08-16",1.5913,1.5913,1.5696,1.584,1964970.0],["1991-08-19",1.5696,1.5768,1.5479,1.5479,1733835.0],["1991-08-20",1.5551,1.5696,1.5551,1.5696,3161892.0],["1991-08-21",1.584,1.613,1.5768,1.613,1841545.0],["1991-08-22",1.613,1.6202,1.6057,1.613,1272549.0],["1991-08-23",1.6057,1.6057,1.584,1.584,1211000.0],["1991-08-26",1.584,1.5913,1.5768,1.584,1287936.0],["1991-08-27",1.5768,1.5913,1.5696,1.5913,1458831.0],["1991-08-28",1.5913,1.6057,1.584,1.6057,830578.0],["1991-08-29",1.6057,1.613,1.5985,1.5985,1455885.0],["1991-08-30",1.5913,1.5985,1.584,1.584,926829.0],["1991-09-03",1.5913,1.6057,1.5768,1.584,1487641.0],["1991-09-04",1.5768,1.584,1.5696,1.584,1283025.0],["1991-09-05",1.5913,1.5985,1.584,1.584,800131.0],["1991-09-06",1.5913,1.6057,1.584,1.6057,967098.0],["1991-09-09",1.6057,1.613,1.5985,1.5985,724505.0],["1991-09-10",1.6057,1.6057,1.5985,1.6057,1007366.0],["1991-09-11",1.6057,1.613,1.5985,1.6057,797839.0],["1991-09-12",1.6057,1.613,1.6057,1.6057,678343.0],["1991-09-13",1.613,1.6202,1.5985,1.6057,1354723.0],["1991-09-16",1.6057,1.613,1.5985,1.6057,1174988.0],["1991-09-17",1.5985,1.613,1.5985,1.5985,1049599.0],["1991-09-18",1.5985,1.6202,1.5985,1.6202,1243411.0],["1991-09-19",1.6202,1.6347,1.613,1.6202,1780979.0],["1991-09-20",1.6202,1.6347,1.613,1.6274,2295957.0],["1991-09-23",1.6202,1.6491,1.6202,1.6419,1308561.0],["1991-09-24",1.6419,1.6708,1.6202,1.6636,1833361.0],["1991-09-25",1.6636,1.6853,1.6564,1.6781,1625471.0],["1991-09-26",1.6925,1.707,1.6853,1.6925,1453593.0],["1991-09-27",1.6998,1.7215,1.6925,1.7215,1067278.0],["1991-09-30",1.7142,1.7432,1.707,1.7432,2199705.0],["1991-10-01",1.7432,1.7576,1.7287,1.7504,1954821.0],["1991-10-02",1.7432,1.7793,1.7359,1.7504,1262072.0],["1991-10-03",1.7432,1.7649,1.7359,1.7504,1796693.0],["1991-10-04",1.7504,1.7649,1.7432,1.7432,1022426.0],["1991-10-07",1.7359,1.7504,1.7359,1.7504,696677.0],["1991-10-08",1.7576,1.7721,1.7504,1.7721,755279.0],["1991-10-09",1.7649,1.7721,1.7359,1.7359,1056801.0],["1991-10-10",1.7359,1.7432,1.7215,1.7359,1255852.0],["1991-10-11",1.7504,1.7576,1.7432,1.7504,1098052.0],["1991-10-14",1.7432,1.7649,1.7432,1.7576,1138975.0],["1991-10-15",1.7576,1.7649,1.7432,1.7504,1440170.0],["1991-10-16",1.7432,1.7504,1.7287,1.7359,1062694.0],["1991-10-17",1.7215,1.7359,1.7215,1.7359,569979.0],["1991-10-18",1.7359,1.7359,1.7287,1.7359,1105255.0],["1991-10-21",1.7359,1.7359,1.7215,1.7215,594533.0],["1991-10-22",1.7215,1.7287,1.7142,1.7287,1196595.0],["1991-10-23",1.7287,1.7359,1.7287,1.7359,457358.0],["1991-10-24",1.7359,1.7359,1.7215,1.7287,675397.0],["1991-10-25",1.7215,1.7432,1.7215,1.7432,1026355.0],["1991-10-28",1.7432,1.7721,1.7432,1.7721,1871337.0],["1991-10-29",1.7668,1.7815,1.7594,1.7741,2438042.0],["1991-10-30",1.7741,1.7815,1.7594,1.7741,2265510.0],["1991-10-31",1.7668,1.7741,1.7594,1.7668,1487969.0],["1991-11-01",1.7594,1.7668,1.7521,1.7594,1212310.0],["1991-11-04",1.7521,1.7668,1.7447,1.7521,1249304.0],["1991-11-05",1.7521,1.7594,1.73,1.7373,1118350.0],["1991-11-06",1.7373,1.7594,1.7373,1.7373,1363235.0],["1991-11-07",1.7447,1.7962,1.7447,1.7962,1792110.0],["1991-11-08",1.8036,1.811,1.7741,1.7741,1403176.0],["1991-11-11",1.7815,1.7889,1.7668,1.7741,920936.0],["1991-11-12",1.7815,1.7962,1.7741,1.7889,1198232.0],["1991-11-13",1.7889,1.811,1.7889,1.811,1344574.0],["1991-11-14",1.811,1.8257,1.811,1.8183,1018170.0],["1991-11-15",1.811,1.8183,1.7521,1.7521,2164348.0],["1991-11-18",1.7521,1.7889,1.7521,1.7889,1367818.0],["1991-11-19",1.7889,1.7889,1.7594,1.7668,1533148.0],["1991-11-20",1.7741,1.7815,1.7668,1.7741,1341954.0],["1991-11-21",1.7594,1.7815,1.7594,1.7815,651170.0],["1991-11-22",1.7815,1.7815,1.7521,1.7521,813881.0],["1991-11-25",1.7521,1.7889,1.7521,1.7815,919954.0],["1991-11-26",1.7889,1.8257,1.7815,1.8257,1072843.0],["1991-11-27",1.8183,1.8625,1.8183,1.8551,2454739.0],["1991-11-29",1.8551,1.8625,1.8478,1.8478,591914.0],["1991-12-02",1.8478,1.8698,1.8404,1.8698,1659519.0],["1991-12-03",1.8625,1.8698,1.8478,1.8478,1121296.0],["1991-12-04",1.8551,1.8551,1.833,1.8404,752660.0],["1991-12-05",1.833,1.8404,1.8183,1.8183,841382.0],["1991-12-06",1.833,1.8919,1.833,1.8919,1380259.0],["1991-12-09",1.8846,1.8919,1.8698,1.8919,1979047.0],["1991-12-10",1.8919,1.9067,1.8772,1.8846,1729252.0],["1991-12-11",1.8846,1.8846,1.8625,1.8846,971681.0],["1991-12-12",1.8846,1.914,1.833,1.8993,1261090.0],["1991-12-13",1.914,1.914,1.8772,1.8772,1581274.0],["1991-12-16",1.8846,1.8993,1.8772,1.8772,2676052.0],["1991-12-17",1.8772,1.8846,1.8478,1.8551,1277132.0],["1991-12-18",1.8551,1.8772,1.8478,1.8772,914389.0],["1991-12-19",1.8698,1.8772,1.8551,1.8698,1311508.0],["1991-12-20",1.9435,1.9582,1.914,1.9361,3797348.0],["1991-12-23",1.9361,1.9876,1.9067,1.9803,1590113.0],["1991-12-24",1.9876,2.0024,1.9582,1.9582,879031.0],["1991-12-26",1.9655,2.0097,1.9582,1.9876,1257489.0],["1991-12-27",1.9729,1.995,1.9655,1.995,745130.0],["1991-12-30",1.995,2.0171,1.9876,2.0171,1199542.0],["1991-12-31",2.0171,2.0465,2.0024,2.0244,1560976.0],["1992-01-02",2.0097,2.0171,1.9876,2.0171,979866.0],["1992-01-03",2.0097,2.0465,2.0097,2.0465,1305287.0],["1992-01-06",2.0318,2.0318,2.0024,2.0024,1092486.0],["1992-01-07",1.9876,2.0024,1.9508,1.9582,1558684.0],["1992-01-08",1.9361,1.9729,1.9361,1.9361,2208872.0],["1992-01-09",1.9287,1.9435,1.9067,1.914,2100180.0],["1992-01-10",1.9067,1.914,1.8993,1.9067,1149452.0],["1992-01-13",1.9067,1.914,1.8919,1.8919,1534785.0],["1992-01-14",1.8993,1.9287,1.8919,1.9287,871501.0],["1992-01-15",1.9287,1.9287,1.8846,1.8919,1686692.0],["1992-01-16",1.8772,1.8846,1.8404,1.8478,1690293.0],["1992-01-17",1.8478,1.8919,1.8404,1.8919,2240956.0],["1992-01-20",1.8846,1.9361,1.8698,1.9214,980193.0],["1992-01-21",1.9214,1.9582,1.9214,1.9435,1768538.0],["1992-01-22",1.9435,1.9508,1.9214,1.9435,2033721.0],["1992-01-23",1.9361,1.9435,1.914,1.9214,1074153.0],["1992-01-24",1.9287,1.9582,1.9214,1.9508,1020462.0],["1992-01-27",1.9508,1.9582,1.9287,1.9508,3944999.0],["1992-01-28",1.9463,1.9613,1.9463,1.9463,2062858.0],["1992-01-29",1.9463,1.9688,1.9239,1.9538,1780324.0],["1992-01-30",1.9538,1.9688,1.9538,1.9538,814863.0],["1992-01-31",1.9538,1.9538,1.9388,1.9538,1275168.0],["1992-02-03",1.9538,1.9538,1.9314,1.9463,918645.0],["1992-02-04",1.9388,1.9538,1.9089,1.9164,1712555.0],["1992-02-05",1.9164,1.9239,1.9089,1.9089,1215584.0],["1992-02-06",1.9014,1.9089,1.879,1.9089,1270912.0],["1992-02-07",1.9089,1.9089,1.879,1.9014,1216238.0],["1992-02-10",1.9089,1.9239,1.9014,1.9164,734654.0],["1992-02-11",1.9164,1.9164,1.9014,1.9164,752005.0],["1992-02-12",1.9089,1.9314,1.9089,1.9314,690784.0],["1992-02-13",1.9314,1.9314,1.9089,1.9164,481257.0],["1992-02-14",1.9089,1.9164,1.9089,1.9089,553609.0],["1992-02-18",1.9164,1.9239,1.9014,1.9089,810607.0],["1992-02-19",1.9164,1.9239,1.8715,1.879,1400884.0],["1992-02-20",1.8939,1.8939,1.8864,1.8939,581437.0],["1992-02-21",1.8864,1.8864,1.8565,1.879,1617286.0],["1992-02-24",1.879,1.879,1.834,1.849,1200851.0],["1992-02-25",1.8415,1.8565,1.834,1.849,1430349.0],["1992-02-26",1.849,1.8565,1.8266,1.8565,1434932.0],["1992-02-27",1.8565,1.8715,1.849,1.864,559502.0],["1992-02-28",1.864,1.879,1.849,1.864,1161892.0],["1992-03-02",1.879,1.879,1.8715,1.879,536913.0],["1992-03-03",1.8715,1.879,1.849,1.849,736945.0],["1992-03-04",1.849,1.8565,1.8415,1.8415,588312.0],["1992-03-05",1.834,1.8565,1.8191,1.8266,824358.0],["1992-03-06",1.834,1.8415,1.8191,1.8266,1089540.0],["1992-03-09",1.8266,1.879,1.8266,1.8715,833852.0],["1992-03-10",1.8715,1.8939,1.8715,1.879,1295466.0],["1992-03-11",1.864,1.8715,1.834,1.864,900966.0],["1992-03-12",1.8565,1.8715,1.8415,1.8565,1396628.0],["1992-03-13",1.8715,1.8715,1.8565,1.8715,822066.0],["1992-03-16",1.8864,1.9014,1.879,1.8939,1201179.0],["1992-03-17",1.8939,1.9089,1.8864,1.8939,769357.0],["1992-03-18",1.8939,1.9014,1.879,1.9014,975282.0],["1992-03-19",1.8939,1.8939,1.8715,1.879,866263.0],["1992-03-20",1.8939,1.9164,1.8939,1.9089,3131118.0],["1992-03-23",1.9014,1.9089,1.879,1.8864,754952.0],["1992-03-24",1.8864,1.8939,1.864,1.864,1688656.0],["1992-03-25",1.864,1.879,1.864,1.8715,1326240.0],["1992-03-26",1.879,1.8939,1.864,1.8864,662302.0],["1992-03-27",1.879,1.8939,1.8715,1.8715,332951.0],["1992-03-30",1.8715,1.8939,1.8715,1.8939,596824.0],["1992-03-31",1.8939,1.9164,1.8864,1.9089,1156654.0],["1992-04-01",1.9014,1.9089,1.8864,1.9014,855459.0],["1992-04-02",1.9014,1.9014,1.879,1.8939,796202.0],["1992-04-03",1.8864,1.9089,1.879,1.9014,598789.0],["1992-04-06",1.9014,1.9089,1.879,1.8864,311671.0],["1992-04-07",1.8864,1.8939,1.879,1.8864,1894254.0],["1992-04-08",1.8715,1.8939,1.8715,1.879,917990.0],["1992-04-09",1.879,1.9089,1.879,1.8939,1121296.0],["1992-04-10",1.9089,1.9164,1.9014,1.9164,862334.0],["1992-04-13",1.9239,1.9314,1.9164,1.9314,865608.0],["1992-04-14",1.9314,1.9388,1.9089,1.9314,844328.0],["1992-04-15",1.9388,1.9688,1.9388,1.9613,844983.0],["1992-04-16",1.9688,1.9763,1.9688,1.9688,1576363.0],["1992-04-20",1.9688,1.9763,1.9538,1.9613,1240792.0],["1992-04-21",1.9538,1.9838,1.9538,1.9763,748731.0],["1992-04-22",1.9688,1.9763,1.9463,1.9688,860697.0],["1992-04-23",1.9613,1.9838,1.9613,1.9838,1561303.0],["1992-04-24",1.9838,1.9838,1.9688,1.9763,795220.0],["1992-04-27",1.9763,1.9838,1.9463,1.9613,1178916.0],["1992-04-28",1.9415,1.9567,1.9339,1.9491,2104436.0],["1992-04-29",1.9491,1.9796,1.9491,1.9796,2015715.0],["1992-04-30",1.9796,2.0024,1.9796,2.0024,1461778.0],["1992-05-01",2.0024,2.0176,1.9796,1.9796,990997.0],["1992-05-04",1.9796,2.01,1.9796,1.9872,683582.0],["1992-05-05",2.0024,2.0405,2.0024,2.0253,981175.0],["1992-05-06",2.0329,2.0329,2.0024,2.01,679980.0],["1992-05-07",1.9948,2.0024,1.9872,2.0024,610902.0],["1992-05-08",1.9948,2.0405,1.9948,2.0253,970699.0],["1992-05-11",2.01,2.0253,2.01,2.0253,448191.0],["1992-05-12",2.0329,2.0709,1.9796,2.0709,1559339.0],["1992-05-13",2.0633,2.0938,2.0633,2.0938,1252251.0],["1992-05-14",2.0862,2.0862,2.0633,2.0633,1254542.0],["1992-05-15",2.0481,2.0633,2.0176,2.0481,1815027.0],["1992-05-18",2.0633,2.0709,2.0481,2.0633,549026.0],["1992-05-19",2.0633,2.0633,2.0405,2.0633,918317.0],["1992-05-20",2.0633,2.1014,2.0633,2.0709,876739.0],["1992-05-21",2.0709,2.0709,2.0481,2.0481,1220167.0],["1992-05-22",2.0557,2.0709,2.0481,2.0557,705189.0],["1992-05-26",2.0481,2.0633,2.0253,2.0557,1134719.0],["1992-05-27",2.0633,2.0709,2.0481,2.0557,667212.0],["1992-05-28",2.0709,2.0938,2.0633,2.0862,680308.0],["1992-05-29",2.0786,2.0862,2.0557,2.0557,1471599.0],["1992-06-01",2.0557,2.0786,2.0557,2.0633,1003438.0],["1992-06-02",2.0557,2.0633,2.0481,2.0481,657063.0],["1992-06-03",2.0481,2.0557,2.0329,2.0481,684564.0],["1992-06-04",2.0481,2.0481,2.0329,2.0405,1282043.0],["1992-06-05",2.0405,2.0481,2.0329,2.0481,1098707.0],["1992-06-08",2.0405,2.0709,2.0405,2.0709,1005074.0],["1992-06-09",2.0709,2.0786,2.0633,2.0709,1059421.0],["1992-06-10",2.0633,2.0709,2.0633,2.0709,1222786.0],["1992-06-11",2.0709,2.0938,2.0709,2.0938,1081683.0],["1992-06-12",2.1166,2.1242,2.1014,2.1166,1328859.0],["1992-06-15",2.1166,2.1395,2.109,2.1319,1575053.0],["1992-06-16",2.1471,2.1547,2.1395,2.1471,1345228.0],["1992-06-17",2.1395,2.1471,2.1242,2.1471,1306924.0],["1992-06-18",2.1319,2.1471,2.1319,2.1395,990670.0],["1992-06-19",2.1242,2.1471,2.1242,2.1319,1858569.0],["1992-06-22",2.1319,2.1547,2.1319,2.1547,799149.0],["1992-06-23",2.1547,2.1547,2.1242,2.1395,1504010.0],["1992-06-24",2.1319,2.1395,2.109,2.1166,609592.0],["1992-06-25",2.1166,2.1242,2.109,2.109,659028.0],["1992-06-26",2.1166,2.1166,2.1014,2.1166,1189393.0],["1992-06-29",2.1319,2.1471,2.1319,2.1395,916353.0],["1992-06-30",2.1319,2.1319,2.109,2.1242,994271.0],["1992-07-01",2.1242,2.1395,2.1166,2.1395,847275.0],["1992-07-02",2.1471,2.1547,2.1319,2.1471,1449664.0],["1992-07-06",2.1319,2.1623,2.1319,2.1623,2094287.0],["1992-07-07",2.1547,2.1623,2.1471,2.1623,2224914.0],["1992-07-08",2.1547,2.1852,2.1547,2.1775,1098707.0],["1992-07-09",2.1852,2.1852,2.1775,2.1775,834506.0],["1992-07-10",2.1852,2.1852,2.1699,2.1775,740547.0],["1992-07-13",2.1775,2.1852,2.1699,2.1775,1412670.0],["1992-07-14",2.1699,2.2004,2.1699,2.2004,1576690.0],["1992-07-15",2.1928,2.208,2.1928,2.2004,1126207.0],["1992-07-16",2.2004,2.2232,2.1928,2.2232,1009003.0],["1992-07-17",2.2156,2.2232,2.1928,2.2156,1525618.0],["1992-07-20",2.1928,2.2156,2.1928,2.2156,833524.0],["1992-07-21",2.208,2.2156,2.2004,2.208,887870.0],["1992-07-22",2.208,2.2308,2.2004,2.2232,946472.0],["1992-07-23",2.2232,2.2232,2.208,2.208,547389.0],["1992-07-24",2.208,2.2232,2.2004,2.2232,1010967.0],["1992-07-27",2.2156,2.2537,2.2156,2.2461,1913570.0],["1992-07-28",2.2492,2.2569,2.2337,2.2569,2263546.0],["1992-07-29",2.2723,2.2955,2.2646,2.2955,2081519.0],["1992-07-30",2.2955,2.3033,2.2801,2.3033,1087903.0],["1992-07-31",2.311,2.3496,2.3033,2.3419,832870.0],["1992-08-03",2.3342,2.3419,2.3187,2.3342,1276805.0],["1992-08-04",2.3342,2.3419,2.3187,2.3342,913406.0],["1992-08-05",2.3187,2.3187,2.2801,2.3033,1613685.0],["1992-08-06",2.3033,2.311,2.2878,2.311,1386479.0],["1992-08-07",2.311,2.3342,2.311,2.3342,1274840.0],["1992-08-10",2.3264,2.3419,2.3264,2.3342,808970.0],["1992-08-11",2.3342,2.3419,2.311,2.311,957276.0],["1992-08-12",2.3187,2.3264,2.2955,2.311,930431.0],["1992-08-13",2.311,2.3187,2.3033,2.311,1041414.0],["1992-08-14",2.3033,2.3187,2.2955,2.3033,814536.0],["1992-08-17",2.311,2.3187,2.3033,2.311,998854.0],["1992-08-18",2.311,2.3264,2.311,2.3187,1111475.0],["1992-08-19",2.3187,2.3264,2.3033,2.311,1104600.0],["1992-08-20",2.3033,2.3187,2.3033,2.311,916353.0],["1992-08-21",2.311,2.311,2.2801,2.2878,1567196.0],["1992-08-24",2.2878,2.2878,2.2646,2.2723,965788.0],["1992-08-25",2.2801,2.2955,2.2723,2.2878,1380586.0],["1992-08-26",2.2878,2.311,2.2801,2.3033,1413652.0],["1992-08-27",2.311,2.3264,2.3033,2.3033,1159601.0],["1992-08-28",2.3033,2.3187,2.2955,2.3187,550008.0],["1992-08-31",2.311,2.3187,2.3033,2.3033,715011.0],["1992-09-01",2.2955,2.311,2.2955,2.311,594205.0],["1992-09-02",2.311,2.3187,2.2955,2.3033,563758.0],["1992-09-03",2.2955,2.3033,2.2801,2.2801,510722.0],["1992-09-04",2.2955,2.311,2.2955,2.3033,828614.0],["1992-09-08",2.3033,2.3187,2.2955,2.311,1025372.0],["1992-09-09",2.3033,2.3264,2.3033,2.311,1147815.0],["1992-09-10",2.3187,2.3264,2.311,2.3187,1654608.0],["1992-09-11",2.3187,2.3187,2.2955,2.311,915043.0],["1992-09-14",2.311,2.3187,2.3033,2.3187,973318.0],["1992-09-15",2.3187,2.3187,2.2955,2.3033,1929939.0],["1992-09-16",2.2955,2.3264,2.2878,2.3264,1495498.0],["1992-09-17",2.3187,2.3187,2.3033,2.311,1201833.0],["1992-09-18",2.311,2.3187,2.3033,2.3187,2119823.0],["1992-09-21",2.3187,2.3264,2.311,2.3264,616468.0],["1992-09-22",2.3187,2.3264,2.311,2.311,555246.0],["1992-09-23",2.3187,2.3264,2.311,2.3264,899329.0],["1992-09-24",2.311,2.3264,2.311,2.3187,656736.0],["1992-09-25",2.3187,2.3264,2.311,2.3264,801440.0],["1992-09-28",2.311,2.3264,2.311,2.3264,556556.0],["1992-09-29",2.3187,2.3342,2.3187,2.3264,960550.0],["1992-09-30",2.3342,2.3496,2.3264,2.3496,1281716.0],["1992-10-01",2.3496,2.3496,2.3264,2.3419,712392.0],["1992-10-02",2.3342,2.3419,2.3033,2.3033,1861516.0],["1992-10-05",2.3033,2.311,2.2878,2.311,1460796.0],["1992-10-06",2.3033,2.3187,2.2955,2.3033,1903749.0],["1992-10-07",2.2955,2.311,2.2955,2.3033,1609101.0],["1992-10-08",2.3033,2.311,2.2955,2.311,1852022.0],["1992-10-09",2.3033,2.3033,2.2801,2.2878,817155.0],["1992-10-12",2.2955,2.3033,2.2878,2.2878,647897.0],["1992-10-13",2.2955,2.3033,2.2878,2.3033,698969.0],["1992-10-14",2.3033,2.311,2.2955,2.311,1916189.0],["1992-10-15",2.3033,2.311,2.2955,2.3033,1011622.0],["1992-10-16",2.311,2.311,2.2955,2.311,1036504.0],["1992-10-19",2.311,2.3187,2.3033,2.311,739565.0],["1992-10-20",2.311,2.311,2.2878,2.2955,1250286.0],["1992-10-21",2.2878,2.2955,2.2723,2.2801,1309871.0],["1992-10-22",2.2801,2.2801,2.2569,2.2723,673760.0],["1992-10-23",2.2723,2.2801,2.2569,2.2646,633819.0],["1992-10-26",2.2646,2.2878,2.2569,2.2801,3636274.0],["1992-10-27",2.2754,2.2832,2.2518,2.2754,4342118.0],["1992-10-28",2.2754,2.2832,2.2675,2.2832,2222295.0],["1992-10-29",2.2832,2.3146,2.2754,2.3067,944508.0],["1992-10-30",2.3067,2.3146,2.2989,2.3146,1856605.0],["1992-11-02",2.3146,2.3774,2.3067,2.3224,1394991.0],["1992-11-03",2.3303,2.3303,2.2989,2.3224,1326240.0],["1992-11-04",2.3146,2.3224,2.3067,2.3146,900638.0],["1992-11-05",2.3067,2.3146,2.2989,2.3067,932067.0],["1992-11-06",2.3146,2.3146,2.2989,2.2989,849239.0],["1992-11-09",2.2989,2.3067,2.2754,2.2832,3050254.0],["1992-11-10",2.2911,2.2911,2.2283,2.2283,2867572.0],["1992-11-11",2.2361,2.2361,2.2126,2.2126,2846292.0],["1992-11-12",2.2283,2.2518,2.2204,2.2518,1662793.0],["1992-11-13",2.2361,2.3067,2.2361,2.2361,1178916.0],["1992-11-16",2.2361,2.2518,2.2283,2.2518,547062.0],["1992-11-17",2.2518,2.2675,2.244,2.244,741529.0],["1992-11-18",2.2518,2.2675,2.244,2.2597,877394.0],["1992-11-19",2.2754,2.2754,2.2675,2.2754,1701097.0],["1992-11-20",2.2832,2.2911,2.2675,2.2911,2001964.0],["1992-11-23",2.2832,2.2832,2.2675,2.2754,1483713.0],["1992-11-24",2.2754,2.2832,2.2518,2.2597,1840890.0],["1992-11-25",2.2597,2.2597,2.244,2.244,866263.0],["1992-11-27",2.2518,2.2597,2.244,2.2597,353249.0],["1992-11-30",2.2597,2.2675,2.2361,2.2597,1364217.0],["1992-12-01",2.2597,2.2675,2.2518,2.2675,2873138.0],["1992-12-02",2.2675,2.2754,2.244,2.2518,1032575.0],["1992-12-03",2.2518,2.2597,2.244,2.2518,1203143.0],["1992-12-04",2.2597,2.2675,2.2518,2.2518,1593714.0],["1992-12-07",2.2597,2.2832,2.2518,2.2832,2561467.0],["1992-12-08",2.2754,2.2832,2.2675,2.2754,678998.0],["1992-12-09",2.2754,2.2911,2.2675,2.2911,479620.0],["1992-12-10",2.2911,2.3146,2.2911,2.3067,850876.0],["1992-12-11",2.3067,2.3067,2.2989,2.3067,1068915.0],["1992-12-14",2.2989,2.3224,2.2989,2.3146,1590113.0],["1992-12-15",2.3224,2.3381,2.3146,2.3303,1880832.0],["1992-12-16",2.3381,2.3538,2.3381,2.346,1057129.0],["1992-12-17",2.346,2.346,2.3381,2.346,1100344.0],["1992-12-18",2.346,2.3695,2.3224,2.3695,2858733.0],["1992-12-21",2.3695,2.3931,2.3617,2.3931,841054.0],["1992-12-22",2.3931,2.4323,2.3931,2.4323,882305.0],["1992-12-23",2.4323,2.4558,2.4244,2.448,1319365.0],["1992-12-24",2.4323,2.4323,2.4166,2.4244,309707.0],["1992-12-28",2.4166,2.4244,2.4009,2.4087,925192.0],["1992-12-29",2.4009,2.4166,2.3931,2.3931,1403176.0],["1992-12-30",2.3931,2.4166,2.3931,2.4087,848584.0],["1992-12-31",2.4087,2.4244,2.4009,2.4166,1954493.0],["1993-01-04",2.4244,2.4244,2.3852,2.4009,749059.0],["1993-01-05",2.3931,2.4009,2.3852,2.3931,592896.0],["1993-01-06",2.3931,2.4087,2.3852,2.4087,1000818.0],["1993-01-07",2.4087,2.4166,2.3538,2.3617,1591095.0],["1993-01-08",2.3617,2.3617,2.3146,2.3381,1353413.0],["1993-01-11",2.3538,2.3695,2.346,2.3695,984777.0],["1993-01-12",2.3617,2.3774,2.3538,2.3695,742184.0],["1993-01-13",2.3695,2.4166,2.3617,2.4009,984122.0],["1993-01-14",2.4009,2.4166,2.3852,2.4166,1141594.0],["1993-01-15",2.4166,2.4323,2.4009,2.4009,2241283.0],["1993-01-18",2.3931,2.4166,2.3774,2.4087,818792.0],["1993-01-19",2.4087,2.4244,2.4009,2.4166,921918.0],["1993-01-20",2.4166,2.4401,2.4087,2.4244,1014241.0],["1993-01-21",2.4166,2.448,2.4166,2.448,900638.0],["1993-01-22",2.448,2.448,2.4009,2.4323,1562613.0],["1993-01-25",2.4244,2.4323,2.4166,2.4244,3629072.0],["1993-01-26",2.413,2.4289,2.413,2.4209,3577672.0],["1993-01-27",2.413,2.4289,2.413,2.4289,1695531.0],["1993-01-28",2.4209,2.4528,2.413,2.4528,575217.0],["1993-01-29",2.4608,2.4687,2.4528,2.4608,1137338.0],["1993-02-01",2.4767,2.4926,2.4767,2.4926,1066296.0],["1993-02-02",2.4846,2.4926,2.4767,2.4926,873793.0],["1993-02-03",2.5006,2.5245,2.5006,2.5245,867572.0],["1993-02-04",2.5484,2.5563,2.5404,2.5484,939925.0],["1993-02-05",2.5404,2.5484,2.5085,2.5404,1045670.0],["1993-02-08",2.5404,2.5404,2.5165,2.5324,975937.0],["1993-02-09",2.5165,2.5324,2.5085,2.5245,831887.0],["1993-02-10",2.5324,2.5324,2.5165,2.5324,830905.0],["1993-02-11",2.5245,2.5324,2.5165,2.5165,654117.0],["1993-02-12",2.5165,2.5324,2.5165,2.5245,519561.0],["1993-02-16",2.5324,2.5324,2.5165,2.5245,1413325.0],["1993-02-17",2.5245,2.5324,2.5165,2.5165,1326895.0],["1993-02-18",2.5324,2.5324,2.5006,2.5165,1373711.0],["1993-02-19",2.5324,2.5404,2.5165,2.5404,1797348.0],["1993-02-22",2.5404,2.628,2.5324,2.6121,2074644.0],["1993-02-23",2.6041,2.6121,2.5882,2.5961,1269930.0],["1993-02-24",2.5961,2.6041,2.5882,2.6041,950074.0],["1993-02-25",2.6041,2.6121,2.5802,2.6121,1248977.0],["1993-02-26",2.6121,2.628,2.6121,2.628,851858.0],["1993-03-01",2.62,2.636,2.5961,2.6041,1339990.0],["1993-03-02",2.6041,2.6121,2.5961,2.6041,820101.0],["1993-03-03",2.6121,2.628,2.6041,2.628,1005729.0],["1993-03-04",2.636,2.6439,2.628,2.636,795220.0],["1993-03-05",2.62,2.628,2.6041,2.6121,1041087.0],["1993-03-08",2.62,2.636,2.6121,2.636,894091.0],["1993-03-09",2.628,2.6519,2.62,2.628,983794.0],["1993-03-10",2.62,2.636,2.6121,2.62,939925.0],["1993-03-11",2.62,2.62,2.6041,2.6121,611229.0],["1993-03-12",2.5961,2.6041,2.5802,2.5802,1109183.0],["1993-03-15",2.5722,2.5722,2.5563,2.5643,439024.0],["1993-03-16",2.5643,2.5961,2.5643,2.5882,687510.0],["1993-03-17",2.5882,2.62,2.5802,2.5961,959240.0],["1993-03-18",2.5961,2.628,2.5961,2.628,603372.0],["1993-03-19",2.636,2.636,2.6121,2.62,1677525.0],["1993-03-22",2.62,2.62,2.5961,2.6121,688165.0],["1993-03-23",2.6121,2.636,2.6041,2.636,1153708.0],["1993-03-24",2.6439,2.6758,2.636,2.6519,614503.0],["1993-03-25",2.6519,2.6678,2.636,2.6678,706499.0],["1993-03-26",2.6598,2.6678,2.6439,2.6439,1708954.0],["1993-03-29",2.6598,2.6837,2.6519,2.6678,880668.0],["1993-03-30",2.6758,2.6997,2.6758,2.6917,644623.0],["1993-03-31",2.6997,2.7236,2.6917,2.7156,1173351.0],["1993-04-01",2.7076,2.7315,2.7076,2.7236,806679.0],["1993-04-02",2.7076,2.7236,2.6758,2.6837,1522344.0],["1993-04-05",2.6758,2.6917,2.6758,2.6837,948437.0],["1993-04-06",2.6837,2.7076,2.6598,2.7076,863316.0],["1993-04-07",2.7076,2.7395,2.7076,2.7395,889180.0],["1993-04-08",2.7554,2.7713,2.7474,2.7554,972663.0],["1993-04-12",2.7713,2.8032,2.7713,2.8032,1930922.0],["1993-04-13",2.8032,2.8191,2.7873,2.8111,1142249.0],["1993-04-14",2.8032,2.835,2.7952,2.835,889507.0],["1993-04-15",2.835,2.843,2.8191,2.835,1107219.0],["1993-04-16",2.843,2.8669,2.835,2.851,1449010.0],["1993-04-19",2.8669,2.8669,2.835,2.851,715011.0],["1993-04-20",2.835,2.843,2.7952,2.8032,1305287.0],["1993-04-21",2.7952,2.8032,2.7634,2.7634,854477.0],["1993-04-22",2.7713,2.7793,2.7474,2.7554,752333.0],["1993-04-23",2.7315,2.7554,2.7315,2.7395,1097070.0],["1993-04-26",2.7395,2.7554,2.7236,2.7554,1664757.0],["1993-04-27",2.7519,2.768,2.7438,2.7519,2422655.0],["1993-04-28",2.7438,2.7519,2.7196,2.7357,1572434.0],["1993-04-29",2.7276,2.7357,2.7034,2.7357,689475.0],["1993-04-30",2.7357,2.7357,2.7115,2.7196,1137993.0],["1993-05-03",2.7276,2.7519,2.6792,2.7519,1290555.0],["1993-05-04",2.7438,2.768,2.7357,2.768,539859.0],["1993-05-05",2.7599,2.7761,2.7357,2.7357,789655.0],["1993-05-06",2.7276,2.7357,2.6954,2.7034,1507612.0],["1993-05-07",2.7115,2.7115,2.6873,2.6873,772958.0],["1993-05-10",2.6954,2.7034,2.6712,2.6873,1503356.0],["1993-05-11",2.6792,2.6954,2.6792,2.6954,792601.0],["1993-05-12",2.6954,2.6954,2.6792,2.6792,530038.0],["1993-05-13",2.6631,2.6631,2.5985,2.6147,2049108.0],["1993-05-14",2.6066,2.6147,2.5905,2.6066,1083974.0],["1993-05-17",2.5985,2.6066,2.5662,2.5824,1412997.0],["1993-05-18",2.5905,2.5905,2.5259,2.5501,1357669.0],["1993-05-19",2.5501,2.5905,2.5017,2.5824,2615813.0],["1993-05-20",2.5905,2.5985,2.5582,2.5743,1154362.0],["1993-05-21",2.5662,2.5743,2.542,2.5501,1594042.0],["1993-05-24",2.5582,2.5662,2.5501,2.5582,1119005.0],["1993-05-25",2.5743,2.5985,2.5662,2.5905,2134556.0],["1993-05-26",2.5985,2.6227,2.5824,2.6227,1049599.0],["1993-05-27",2.6066,2.6308,2.6066,2.6147,1111475.0],["1993-05-28",2.6227,2.6389,2.6066,2.6227,736945.0],["1993-06-01",2.655,2.6954,2.6469,2.6712,1069569.0],["1993-06-02",2.6712,2.6712,2.6469,2.655,843018.0],["1993-06-03",2.6469,2.655,2.6389,2.655,690129.0],["1993-06-04",2.6469,2.6469,2.6227,2.6389,671141.0],["1993-06-07",2.6389,2.655,2.6308,2.6389,567360.0],["1993-06-08",2.6389,2.6469,2.6227,2.6227,515960.0],["1993-06-09",2.6308,2.6469,2.6308,2.6469,506793.0],["1993-06-10",2.6469,2.655,2.6389,2.6389,613521.0],["1993-06-11",2.6389,2.6631,2.6389,2.655,524145.0],["1993-06-14",2.655,2.6631,2.6469,2.655,528073.0],["1993-06-15",2.6469,2.655,2.6469,2.655,523817.0],["1993-06-16",2.655,2.655,2.6308,2.6469,887870.0],["1993-06-17",2.6469,2.6712,2.6389,2.6712,859060.0],["1993-06-18",2.6712,2.6954,2.6712,2.6792,2018661.0],["1993-06-21",2.6954,2.7034,2.6873,2.6954,572270.0],["1993-06-22",2.6873,2.6954,2.6792,2.6873,859060.0],["1993-06-23",2.6792,2.7034,2.6792,2.6873,1128172.0],["1993-06-24",2.6873,2.7196,2.6873,2.7034,1078082.0],["1993-06-25",2.7196,2.7196,2.7115,2.7196,269439.0],["1993-06-28",2.7357,2.7519,2.7276,2.7519,418072.0],["1993-06-29",2.7599,2.7599,2.7357,2.7357,408250.0],["1993-06-30",2.7357,2.7438,2.7196,2.7196,705516.0],["1993-07-01",2.7357,2.7519,2.7276,2.7438,589294.0],["1993-07-02",2.7276,2.7599,2.7276,2.7438,1723686.0],["1993-07-06",2.7519,2.768,2.7276,2.7276,834179.0],["1993-07-07",2.7357,2.7519,2.7276,2.7357,819119.0],["1993-07-08",2.7357,2.7438,2.7115,2.7438,1358324.0],["1993-07-09",2.7357,2.7519,2.7276,2.7276,564413.0],["1993-07-12",2.7438,2.7519,2.7276,2.7276,1082338.0],["1993-07-13",2.7276,2.7438,2.6954,2.7115,1321657.0],["1993-07-14",2.7115,2.7519,2.7115,2.7357,1182190.0],["1993-07-15",2.7357,2.7357,2.7196,2.7357,1464397.0],["1993-07-16",2.7357,2.7438,2.7196,2.7196,1258798.0],["1993-07-19",2.7276,2.7519,2.7276,2.7438,878049.0],["1993-07-20",2.7519,2.7519,2.7276,2.7438,1167785.0],["1993-07-21",2.7276,2.7357,2.7115,2.7357,1452611.0],["1993-07-22",2.7276,2.7438,2.7196,2.7276,755279.0],["1993-07-23",2.7276,2.7599,2.7276,2.7519,1041742.0],["1993-07-26",2.7519,2.768,2.7438,2.7519,1221804.0],["1993-07-27",2.7401,2.7401,2.7155,2.7237,863316.0],["1993-07-28",2.7155,2.7237,2.691,2.6992,1840236.0],["1993-07-29",2.7155,2.7401,2.7074,2.7401,2700933.0],["1993-07-30",2.7401,2.7401,2.7074,2.7155,1183500.0],["1993-08-02",2.7155,2.7319,2.7074,2.7319,939270.0],["1993-08-03",2.7237,2.7646,2.7237,2.7646,2125061.0],["1993-08-04",2.7646,2.7892,2.7564,2.7728,1327222.0],["1993-08-05",2.7728,2.781,2.7564,2.7646,942871.0],["1993-08-06",2.7646,2.7646,2.7401,2.7483,877721.0],["1993-08-09",2.7564,2.7892,2.7483,2.7892,965461.0],["1993-08-10",2.781,2.8137,2.7728,2.8055,1278769.0],["1993-08-11",2.8055,2.8464,2.8055,2.8464,1359961.0],["1993-08-12",2.8464,2.8628,2.8464,2.8628,1239155.0],["1993-08-13",2.8628,2.8628,2.8382,2.8464,1041742.0],["1993-08-16",2.8546,2.8628,2.8464,2.8464,1085939.0],["1993-08-17",2.8546,2.8546,2.8464,2.8464,645605.0],["1993-08-18",2.8546,2.8709,2.8464,2.8628,1461450.0],["1993-08-19",2.8709,2.8791,2.8628,2.8791,1528564.0],["1993-08-20",2.8791,2.8873,2.8709,2.8709,1899820.0],["1993-08-23",2.8709,2.8709,2.8464,2.8546,1015223.0],["1993-08-24",2.8628,2.8873,2.8546,2.8873,1487314.0],["1993-08-25",2.8873,2.8955,2.8791,2.8873,722213.0],["1993-08-26",2.8955,2.9118,2.8791,2.8955,543460.0],["1993-08-27",2.8873,2.8873,2.8709,2.8709,489114.0],["1993-08-30",2.8709,2.9282,2.8709,2.8955,1065968.0],["1993-08-31",2.9037,2.9118,2.8791,2.9118,612539.0],["1993-09-01",2.9118,2.92,2.8955,2.92,616795.0],["1993-09-02",2.92,2.9282,2.9118,2.9282,562776.0],["1993-09-03",2.9282,2.9364,2.92,2.9282,642004.0],["1993-09-07",2.92,2.9282,2.9118,2.9118,860043.0],["1993-09-08",2.92,2.92,2.9118,2.92,551972.0],["1993-09-09",2.9118,2.92,2.9118,2.9118,560812.0],["1993-09-10",2.92,2.9446,2.92,2.9446,675070.0],["1993-09-13",2.9527,2.9691,2.9527,2.9691,726469.0],["1993-09-14",2.9609,2.9773,2.9527,2.9609,1049272.0],["1993-09-15",2.9527,3.0182,2.9282,3.0182,1293829.0],["1993-09-16",3.0182,3.0182,2.9773,3.0018,792601.0],["1993-09-17",2.9609,3.01,2.9609,3.01,3146178.0],["1993-09-20",3.01,3.01,2.9773,2.9773,720576.0],["1993-09-21",2.9691,2.9855,2.9446,2.9527,853167.0],["1993-09-22",2.9691,2.9773,2.9446,2.9527,1339008.0],["1993-09-23",2.9527,2.9691,2.9527,2.9527,495335.0],["1993-09-24",2.9527,2.9609,2.9364,2.9446,536258.0],["1993-09-27",2.9446,2.9691,2.9446,2.9527,667540.0],["1993-09-28",2.9691,2.9773,2.9609,2.9691,501228.0],["1993-09-29",2.9691,2.9691,2.9446,2.9527,959240.0],["1993-09-30",2.9446,2.9527,2.9364,2.9446,824030.0],["1993-10-01",2.9446,2.9609,2.9364,2.9446,673105.0],["1993-10-04",2.9446,2.9527,2.9364,2.9527,592568.0],["1993-10-05",2.9527,2.9527,2.9282,2.9282,1161892.0],["1993-10-06",2.9364,2.9364,2.92,2.9364,850876.0],["1993-10-07",2.9282,2.9364,2.9037,2.9037,1296120.0],["1993-10-08",2.92,2.9446,2.9118,2.9282,902930.0],["1993-10-11",2.9364,2.9446,2.9037,2.9118,666885.0],["1993-10-12",2.9118,2.92,2.8955,2.9118,620724.0],["1993-10-13",2.9118,2.9282,2.9118,2.9118,723523.0],["1993-10-14",2.92,2.9773,2.92,2.9773,970044.0],["1993-10-15",2.9773,3.0018,2.9691,2.9855,1202816.0],["1993-10-18",2.9936,3.0345,2.9855,3.0264,1494516.0],["1993-10-19",3.0264,3.0509,3.01,3.0427,1032575.0],["1993-10-20",3.0672,3.0918,3.0509,3.0672,1596661.0],["1993-10-21",3.0591,3.0672,3.0264,3.0264,1012932.0],["1993-10-22",3.0345,3.0427,2.9609,2.9855,997545.0],["1993-10-25",2.9691,2.9773,2.9527,2.9691,4908823.0],["1993-10-26",2.9655,2.9655,2.924,2.9323,4478638.0],["1993-10-27",2.9406,2.9737,2.9323,2.9737,3700769.0],["1993-10-28",2.9903,3.0234,2.982,2.9986,766083.0],["1993-10-29",2.982,2.9903,2.9489,2.9737,718939.0],["1993-11-01",2.9655,2.9655,2.9323,2.9489,674742.0],["1993-11-02",2.924,2.924,2.8826,2.8909,1221477.0],["1993-11-03",2.8743,2.8826,2.7501,2.8081,2521198.0],["1993-11-04",2.7915,2.8246,2.7832,2.8081,1707317.0],["1993-11-05",2.8081,2.8412,2.7998,2.8246,2283189.0],["1993-11-08",2.8164,2.8329,2.8081,2.8246,953020.0],["1993-11-09",2.8495,2.8743,2.8412,2.8412,1625143.0],["1993-11-10",2.8329,2.8661,2.8329,2.8495,1404158.0],["1993-11-11",2.8412,2.8495,2.7998,2.7998,1296775.0],["1993-11-12",2.7998,2.8412,2.7998,2.8246,928794.0],["1993-11-15",2.8246,2.8246,2.7915,2.8164,978229.0],["1993-11-16",2.8246,2.8578,2.8164,2.8578,1167785.0],["1993-11-17",2.8495,2.8661,2.8329,2.8495,1220822.0],["1993-11-18",2.8412,2.8743,2.8412,2.8743,1210018.0],["1993-11-19",2.8743,2.8743,2.8412,2.8495,1316746.0],["1993-11-22",2.8329,2.8578,2.8246,2.8578,939925.0],["1993-11-23",2.8578,2.8743,2.8329,2.8743,1536749.0],["1993-11-24",2.8743,2.8826,2.8495,2.8578,424947.0],["1993-11-26",2.8661,2.8826,2.8661,2.8743,134883.0],["1993-11-29",2.8826,2.9158,2.8743,2.8743,961532.0],["1993-11-30",2.8743,2.8909,2.8661,2.8661,1340645.0],["1993-12-01",2.8412,2.8412,2.8081,2.8329,1118677.0],["1993-12-02",2.8412,2.8412,2.7998,2.8081,1015551.0],["1993-12-03",2.8081,2.8329,2.7915,2.8081,2487150.0],["1993-12-06",2.7832,2.8495,2.7832,2.8495,1704371.0],["1993-12-07",2.8495,2.8826,2.8495,2.8826,577509.0],["1993-12-08",2.8743,2.8743,2.8412,2.8661,625307.0],["1993-12-09",2.8661,2.8826,2.8246,2.8329,1284662.0],["1993-12-10",2.8412,2.8495,2.8164,2.8495,1022426.0],["1993-12-13",2.8329,2.8661,2.8164,2.8661,723195.0],["1993-12-14",2.8578,2.8578,2.8412,2.8578,643968.0],["1993-12-15",2.8578,2.8826,2.8495,2.8826,1171386.0],["1993-12-16",2.8909,2.9572,2.8412,2.9489,1662793.0],["1993-12-17",2.9489,2.9572,2.9323,2.9572,2060239.0],["1993-12-20",2.9572,2.9903,2.9406,2.9655,1133082.0],["1993-12-21",2.9489,2.9572,2.9406,2.9489,983467.0],["1993-12-22",2.9489,2.9655,2.9075,2.9323,1036831.0],["1993-12-23",2.9489,2.9655,2.9323,2.9489,1184482.0],["1993-12-27",2.9655,2.982,2.9572,2.9737,827959.0],["1993-12-28",2.9737,3.0069,2.9655,2.982,1203470.0],["1993-12-29",2.9986,2.9986,2.9572,2.9572,589294.0],["1993-12-30",2.9489,2.9655,2.9489,2.9655,597479.0],["1993-12-31",2.9572,2.9655,2.924,2.924,738255.0],["1994-01-03",2.924,2.924,2.8578,2.8909,798821.0],["1994-01-04",2.8578,2.9075,2.8578,2.9075,1117695.0],["1994-01-05",2.8909,2.9075,2.8743,2.8826,1028319.0],["1994-01-06",2.8826,2.8909,2.8578,2.8578,1164839.0],["1994-01-07",2.8578,2.8743,2.8164,2.8661,997545.0],["1994-01-10",2.8743,2.8992,2.8412,2.8909,1135374.0],["1994-01-11",2.8826,2.8909,2.8329,2.8578,847275.0],["1994-01-12",2.8578,2.8992,2.8412,2.8826,1140612.0],["1994-01-13",2.8661,2.8661,2.8246,2.8329,752660.0],["1994-01-14",2.8246,2.8329,2.7998,2.8329,964479.0],["1994-01-17",2.8329,2.8578,2.8081,2.8412,836471.0],["1994-01-18",2.8661,2.8909,2.8495,2.8826,1067933.0],["1994-01-19",2.8909,2.8992,2.8826,2.8992,845965.0],["1994-01-20",2.8992,2.8992,2.8826,2.8992,855459.0],["1994-01-21",2.8909,2.8992,2.8412,2.8661,2047798.0],["1994-01-24",2.8578,2.8661,2.8329,2.8412,1440170.0],["1994-01-25",2.8329,2.8329,2.7915,2.8081,1467998.0],["1994-01-26",2.8164,2.8412,2.8081,2.8329,1107874.0],["1994-01-27",2.8412,2.8992,2.8329,2.8661,4031756.0],["1994-01-28",2.8992,2.9158,2.8909,2.8909,1942053.0],["1994-01-31",2.8826,2.8909,2.8743,2.8826,1869046.0],["1994-02-01",2.8719,2.8803,2.8299,2.8383,3186774.0],["1994-02-02",2.8467,2.8467,2.8215,2.8299,1513177.0],["1994-02-03",2.8299,2.8383,2.8047,2.8215,2105091.0],["1994-02-04",2.8215,2.8215,2.7879,2.7879,1236209.0],["1994-02-07",2.7795,2.7963,2.7711,2.7963,1737437.0],["1994-02-08",2.7963,2.7963,2.7375,2.7627,1065968.0],["1994-02-09",2.7711,2.8047,2.7627,2.7711,1360943.0],["1994-02-10",2.7711,2.7795,2.7207,2.7207,1432640.0],["1994-02-11",2.7207,2.7543,2.6871,2.7207,793911.0],["1994-02-14",2.7291,2.7459,2.7039,2.7459,1319037.0],["1994-02-15",2.7543,2.8047,2.7543,2.7795,2080537.0],["1994-02-16",2.7795,2.7963,2.7459,2.7627,2209854.0],["1994-02-17",2.7711,2.8047,2.7627,2.7879,2123097.0],["1994-02-18",2.7879,2.7879,2.7375,2.7459,2294320.0],["1994-02-22",2.7459,2.7795,2.7123,2.7627,1679162.0],["1994-02-23",2.7711,2.7711,2.7123,2.7291,849239.0],["1994-02-24",2.7375,2.7543,2.7123,2.7207,1132100.0],["1994-02-25",2.7123,2.7459,2.7039,2.7459,849566.0],["1994-02-28",2.7543,2.7711,2.7459,2.7627,1926993.0],["1994-03-01",2.7711,2.8047,2.7543,2.7711,1509576.0],["1994-03-02",2.7375,2.8047,2.7207,2.8047,1550499.0],["1994-03-03",2.7879,2.8047,2.7543,2.7879,971845.0],["1994-03-04",2.7879,2.8383,2.7543,2.7879,1167458.0],["1994-03-07",2.8047,2.8383,2.7879,2.7879,870192.0],["1994-03-08",2.8047,2.8383,2.7879,2.8047,1412506.0],["1994-03-09",2.8047,2.8047,2.7207,2.7711,1358815.0],["1994-03-10",2.7711,2.7711,2.7039,2.7375,722868.0],["1994-03-11",2.7375,2.7879,2.7207,2.7207,956130.0],["1994-03-14",2.7375,2.7375,2.7207,2.7207,551809.0],["1994-03-15",2.7039,2.7207,2.6871,2.6871,1067769.0],["1994-03-16",2.6871,2.7207,2.6871,2.6871,2455885.0],["1994-03-17",2.7039,2.7039,2.6535,2.6703,1090850.0],["1994-03-18",2.6703,2.6703,2.62,2.6367,3631855.0],["1994-03-21",2.62,2.6703,2.6032,2.6703,930594.0],["1994-03-22",2.6535,2.7543,2.6535,2.7207,1294320.0],["1994-03-23",2.7039,2.7375,2.6703,2.6703,715993.0],["1994-03-24",2.6703,2.6871,2.6367,2.6535,948437.0],["1994-03-25",2.6535,2.6871,2.6367,2.6367,838108.0],["1994-03-28",2.6535,2.7039,2.62,2.7039,824358.0],["1994-03-29",2.6871,2.7039,2.6535,2.6535,1028974.0],["1994-03-30",2.6703,2.6703,2.5864,2.5864,1309871.0],["1994-03-31",2.6032,2.62,2.4856,2.5528,1488132.0],["1994-04-04",2.5192,2.5696,2.5024,2.5528,1224259.0],["1994-04-05",2.5864,2.62,2.5528,2.5864,1565232.0],["1994-04-06",2.5696,2.5864,2.5528,2.5696,957440.0],["1994-04-07",2.5696,2.5864,2.5192,2.5696,1055656.0],["1994-04-08",2.5528,2.5696,2.5192,2.5192,945490.0],["1994-04-11",2.536,2.5696,2.5192,2.5528,662793.0],["1994-04-12",2.5528,2.5864,2.5528,2.5696,1005893.0],["1994-04-13",2.5864,2.5864,2.5528,2.5864,715011.0],["1994-04-14",2.5864,2.62,2.5696,2.62,754297.0],["1994-04-15",2.6032,2.62,2.5696,2.5864,1736782.0],["1994-04-18",2.5696,2.62,2.5528,2.5696,1274513.0],["1994-04-19",2.5696,2.62,2.5528,2.5864,1385006.0],["1994-04-20",2.6032,2.7207,2.5864,2.7039,1780324.0],["1994-04-21",2.7207,2.7543,2.7039,2.7207,917499.0],["1994-04-22",2.7375,2.7375,2.6535,2.6703,1369128.0],["1994-04-25",2.6703,2.7207,2.6535,2.7039,1564904.0],["1994-04-26",2.693,2.7271,2.6589,2.676,2147651.0],["1994-04-28",2.6419,2.6589,2.5737,2.6078,2249304.0],["1994-04-29",2.5908,2.693,2.5908,2.6589,1336880.0],["1994-05-02",2.6419,2.6589,2.6078,2.6419,844655.0],["1994-05-03",2.6419,2.6589,2.6078,2.6419,1045343.0],["1994-05-04",2.6419,2.6589,2.5907,2.6248,970372.0],["1994-05-05",2.6078,2.6248,2.5737,2.5908,862334.0],["1994-05-06",2.5567,2.5908,2.4714,2.5396,2664593.0],["1994-05-09",2.5226,2.5396,2.4544,2.4885,1913243.0],["1994-05-10",2.5226,2.5226,2.4203,2.4885,2788836.0],["1994-05-11",2.5055,2.5055,2.4203,2.4544,1851694.0],["1994-05-12",2.4885,2.5055,2.4544,2.4714,1448846.0],["1994-05-13",2.4714,2.5055,2.4544,2.4714,1393681.0],["1994-05-16",2.4885,2.5226,2.4714,2.5055,1137011.0],["1994-05-17",2.4885,2.5737,2.4714,2.5567,2440170.0],["1994-05-18",2.5737,2.6078,2.5396,2.5908,2517597.0],["1994-05-19",2.5908,2.6078,2.5396,2.5396,1251105.0],["1994-05-20",2.5567,2.5907,2.5396,2.5567,2036176.0],["1994-05-23",2.5567,2.5567,2.5055,2.5396,1201833.0],["1994-05-24",2.5396,2.5908,2.4885,2.5055,2901457.0],["1994-05-25",2.5226,2.5567,2.5055,2.5396,1556229.0],["1994-05-26",2.5396,2.5908,2.5396,2.5396,1094123.0],["1994-05-27",2.5055,2.5737,2.4885,2.5567,1202652.0],["1994-05-31",2.5396,2.5567,2.5226,2.5226,902930.0],["1994-06-01",2.5226,2.5737,2.4885,2.5396,1320183.0],["1994-06-02",2.5567,2.5737,2.5396,2.5396,645277.0],["1994-06-03",2.5396,2.5737,2.5396,2.5567,579637.0],["1994-06-06",2.5737,2.6419,2.5737,2.6078,1095924.0],["1994-06-07",2.6078,2.6419,2.6078,2.6248,1155345.0],["1994-06-08",2.6248,2.6248,2.5907,2.6248,871665.0],["1994-06-09",2.6248,2.6419,2.6078,2.6078,645605.0],["1994-06-10",2.6078,2.6419,2.6078,2.6419,506138.0],["1994-06-13",2.6248,2.6589,2.6248,2.6419,620069.0],["1994-06-14",2.6419,2.6589,2.6248,2.6419,880177.0],["1994-06-15",2.6419,2.6419,2.6078,2.6419,976101.0],["1994-06-16",2.6248,2.6419,2.6078,2.6419,1019479.0],["1994-06-17",2.6589,2.676,2.6248,2.6419,3312162.0],["1994-06-20",2.6078,2.6078,2.5567,2.6078,847438.0],["1994-06-21",2.5908,2.6078,2.5396,2.5908,1670322.0],["1994-06-22",2.5908,2.6078,2.5737,2.5908,854804.0],["1994-06-23",2.5737,2.5908,2.5567,2.5737,1312817.0],["1994-06-24",2.5737,2.5907,2.5567,2.5567,626616.0],["1994-06-27",2.5567,2.5737,2.5567,2.5567,675397.0],["1994-06-28",2.5737,2.5737,2.5226,2.5567,1267802.0],["1994-06-29",2.5567,2.6078,2.5396,2.5567,1277132.0],["1994-06-30",2.5737,2.5907,2.5396,2.5567,1602881.0],["1994-07-01",2.5737,2.6078,2.5737,2.6078,1143722.0],["1994-07-05",2.5908,2.6078,2.5396,2.5737,1163202.0],["1994-07-06",2.5567,2.5737,2.5396,2.5567,1834179.0],["1994-07-07",2.5567,2.5737,2.5396,2.5567,1048780.0],["1994-07-08",2.5396,2.5567,2.5226,2.5567,767229.0],["1994-07-11",2.5567,2.5567,2.5226,2.5567,621378.0],["1994-07-12",2.5396,2.5567,2.5226,2.5567,681617.0],["1994-07-13",2.5396,2.5567,2.5226,2.5396,678180.0],["1994-07-14",2.5396,2.5908,2.5396,2.5737,1351612.0],["1994-07-15",2.5737,2.6078,2.5567,2.5737,2198396.0],["1994-07-18",2.5737,2.5908,2.5567,2.5908,428384.0],["1994-07-19",2.5737,2.6248,2.5737,2.5908,914880.0],["1994-07-20",2.6078,2.6078,2.5908,2.6078,468489.0],["1994-07-21",2.5908,2.6419,2.5908,2.6078,1111475.0],["1994-07-22",2.6248,2.6419,2.6078,2.6248,1192667.0],["1994-07-25",2.6248,2.6419,2.6078,2.6248,2467834.0],["1994-07-26",2.5965,2.6311,2.5791,2.5791,3091832.0],["1994-07-27",2.5965,2.6138,2.5791,2.6138,1664266.0],["1994-07-28",2.6138,2.6484,2.6138,2.6484,438697.0],["1994-07-29",2.6484,2.7349,2.6484,2.683,1271730.0],["1994-08-01",2.7003,2.7349,2.683,2.7176,1374857.0],["1994-08-02",2.7176,2.7695,2.7003,2.7003,1549353.0],["1994-08-03",2.7003,2.7522,2.683,2.7522,1320511.0],["1994-08-04",2.7522,2.7522,2.7003,2.7003,2119005.0],["1994-08-05",2.683,2.7176,2.6484,2.6484,899984.0],["1994-08-08",2.6657,2.6657,2.6311,2.6484,787199.0],["1994-08-09",2.6311,2.6484,2.6311,2.6311,485841.0],["1994-08-10",2.6484,2.6657,2.6311,2.6484,875430.0],["1994-08-11",2.6484,2.6657,2.5965,2.6138,877721.0],["1994-08-12",2.6138,2.6484,2.5965,2.6138,868064.0],["1994-08-15",2.6138,2.6311,2.5965,2.6138,506957.0],["1994-08-16",2.6138,2.6484,2.5965,2.6311,2413652.0],["1994-08-17",2.6311,2.6484,2.5965,2.5965,1154199.0],["1994-08-18",2.5965,2.6138,2.5618,2.5791,1511377.0],["1994-08-19",2.5965,2.6138,2.5791,2.5965,2254542.0],["1994-08-22",2.5791,2.5965,2.5618,2.5791,663284.0],["1994-08-23",2.5965,2.6138,2.5791,2.5791,1673269.0],["1994-08-24",2.5791,2.5965,2.5791,2.5791,437551.0],["1994-08-25",2.5791,2.6311,2.5618,2.5791,1451465.0],["1994-08-26",2.5965,2.6311,2.5791,2.6138,975937.0],["1994-08-29",2.6311,2.6657,2.6138,2.6311,1164675.0],["1994-08-30",2.6138,2.6311,2.5965,2.5965,512031.0],["1994-08-31",2.5965,2.6138,2.5618,2.6138,1806842.0],["1994-09-01",2.5965,2.5965,2.5618,2.5618,1261581.0],["1994-09-02",2.5791,2.5965,2.5272,2.5445,756261.0],["1994-09-06",2.5445,2.5618,2.5099,2.5445,1311671.0],["1994-09-07",2.5618,2.5791,2.5099,2.5099,903749.0],["1994-09-08",2.5099,2.5445,2.5099,2.5445,1180881.0],["1994-09-09",2.5099,2.5272,2.4926,2.5099,1179080.0],["1994-09-12",2.458,2.4753,2.406,2.4234,1489278.0],["1994-09-13",2.4407,2.458,2.4234,2.4407,1390244.0],["1994-09-14",2.4234,2.458,2.3541,2.4407,760026.0],["1994-09-15",2.4234,2.4926,2.4234,2.4926,1097397.0],["1994-09-16",2.4926,2.5099,2.4407,2.458,4148306.0],["1994-09-19",2.458,2.4753,2.458,2.4753,723523.0],["1994-09-20",2.458,2.4753,2.4234,2.4234,889835.0],["1994-09-21",2.4234,2.4753,2.3887,2.4234,1948437.0],["1994-09-22",2.4407,2.4753,2.4234,2.458,1208872.0],["1994-09-23",2.4753,2.5099,2.4407,2.4926,1652807.0],["1994-09-26",2.5099,2.5445,2.4926,2.5445,812735.0],["1994-09-27",2.5272,2.5445,2.4926,2.5099,1284989.0],["1994-09-28",2.5272,2.5618,2.5272,2.5445,1419381.0],["1994-09-29",2.5272,2.5445,2.5099,2.5445,682436.0],["1994-09-30",2.5445,2.5791,2.5272,2.5791,1382387.0],["1994-10-03",2.5791,2.5791,2.5445,2.5445,1071370.0],["1994-10-04",2.5445,2.5791,2.5445,2.5445,914716.0],["1994-10-05",2.5445,2.5618,2.5272,2.5445,704698.0],["1994-10-06",2.5445,2.5618,2.5445,2.5445,462269.0],["1994-10-07",2.5445,2.5791,2.5272,2.5445,616795.0],["1994-10-10",2.5791,2.5965,2.5618,2.5791,768211.0],["1994-10-11",2.5965,2.6311,2.5791,2.6311,892126.0],["1994-10-12",2.6311,2.6484,2.5965,2.6311,1847929.0],["1994-10-13",2.6657,2.683,2.6484,2.6484,755279.0],["1994-10-14",2.683,2.7003,2.6484,2.683,945981.0],["1994-10-17",2.7003,2.7176,2.6657,2.7003,938943.0],["1994-10-18",2.7003,2.7003,2.6657,2.6657,971681.0],["1994-10-19",2.6657,2.7003,2.6484,2.7003,1787527.0],["1994-10-20",2.7003,2.7176,2.683,2.7003,1625634.0],["1994-10-21",2.7003,2.7003,2.6657,2.7003,1148469.0],["1994-10-24",2.683,2.7003,2.6311,2.6311,701752.0],["1994-10-25",2.6138,2.683,2.6138,2.683,1439024.0],["1994-10-26",2.7003,2.7003,2.6657,2.6657,1403176.0],["1994-10-27",2.683,2.683,2.6657,2.683,548862.0],["1994-10-28",2.6657,2.7695,2.6657,2.7695,1733999.0],["1994-10-31",2.7695,2.7695,2.7349,2.7522,2776723.0],["1994-11-01",2.7059,2.741,2.6795,2.6883,2915862.0],["1994-11-02",2.6883,2.741,2.6707,2.7234,2451956.0],["1994-11-03",2.7234,2.741,2.6883,2.7059,880668.0],["1994-11-04",2.7059,2.7059,2.6531,2.6531,946800.0],["1994-11-07",2.6531,2.7234,2.6531,2.7234,4295957.0],["1994-11-08",2.7234,2.7761,2.7059,2.741,1382223.0],["1994-11-09",2.7761,2.7761,2.6883,2.6883,743002.0],["1994-11-10",2.7059,2.7234,2.6707,2.6883,590277.0],["1994-11-11",2.6707,2.7234,2.6707,2.7234,948764.0],["1994-11-14",2.7234,2.7586,2.7059,2.7234,962351.0],["1994-11-15",2.7234,2.741,2.7059,2.7234,1265510.0],["1994-11-16",2.7234,2.741,2.7059,2.741,851039.0],["1994-11-17",2.741,2.741,2.7059,2.7234,851531.0],["1994-11-18",2.7234,2.741,2.7059,2.7059,1671141.0],["1994-11-21",2.7234,2.7234,2.6883,2.6883,563758.0],["1994-11-22",2.6883,2.7761,2.6707,2.7586,1917335.0],["1994-11-23",2.7586,2.864,2.7586,2.8464,4700442.0],["1994-11-25",2.8464,2.864,2.8288,2.8464,916517.0],["1994-11-28",2.8288,2.9167,2.7937,2.9167,2487477.0],["1994-11-29",2.8991,2.9518,2.8991,2.9167,3073007.0],["1994-11-30",2.9167,2.9167,2.8816,2.9167,2195940.0],["1994-12-01",2.8991,2.9167,2.864,2.864,989851.0],["1994-12-02",2.864,2.8991,2.864,2.8991,1151416.0],["1994-12-05",2.8991,2.9167,2.8816,2.8816,733017.0],["1994-12-06",2.8991,2.8991,2.8288,2.8464,2303978.0],["1994-12-07",2.8464,2.864,2.8113,2.864,1383041.0],["1994-12-08",2.864,2.9167,2.8288,2.9167,2422982.0],["1994-12-09",2.9167,2.9167,2.864,2.9167,1653462.0],["1994-12-12",2.8816,2.9343,2.8816,2.9167,929939.0],["1994-12-13",2.9167,2.9518,2.8991,2.9167,1179080.0],["1994-12-14",2.9167,2.9343,2.8816,2.8991,1776723.0],["1994-12-15",2.8816,2.8991,2.8288,2.8464,3150434.0],["1994-12-16",2.8816,2.8816,2.8288,2.8464,3765755.0],["1994-12-19",2.8288,2.8288,2.7937,2.8113,1180226.0],["1994-12-20",2.8113,2.8113,2.7937,2.8113,1316255.0],["1994-12-21",2.8113,2.864,2.7937,2.8464,1607137.0],["1994-12-22",2.8464,2.8816,2.8288,2.864,1777705.0],["1994-12-23",2.864,2.8816,2.8464,2.8464,400720.0],["1994-12-27",2.864,2.864,2.8464,2.864,363562.0],["1994-12-28",2.8464,2.864,2.8113,2.8113,376821.0],["1994-12-29",2.8113,2.8288,2.8113,2.8113,347356.0],["1994-12-30",2.8288,2.8288,2.8113,2.8113,510394.0],["1995-01-03",2.8113,2.8113,2.7586,2.7937,876739.0],["1995-01-04",2.7586,2.8288,2.7586,2.8288,1264200.0],["1995-01-05",2.8288,2.8288,2.7937,2.8113,667540.0],["1995-01-06",2.8113,2.864,2.8113,2.8288,701752.0],["1995-01-09",2.8464,2.864,2.7937,2.7937,714028.0],["1995-01-10",2.8113,2.864,2.8113,2.8288,914225.0],["1995-01-11",2.8464,2.864,2.8113,2.8464,736782.0],["1995-01-12",2.8288,2.864,2.8288,2.8464,790800.0],["1995-01-13",2.864,2.864,2.8288,2.8464,1300049.0],["1995-01-16",2.864,2.8991,2.8464,2.864,1449173.0],["1995-01-17",2.864,2.8816,2.8464,2.864,1171550.0],["1995-01-18",2.8464,2.864,2.8288,2.8288,1018661.0],["1995-01-19",2.8288,2.8816,2.8113,2.8464,2082665.0],["1995-01-20",2.8464,2.8816,2.8288,2.8816,3036995.0],["1995-01-23",2.864,2.8816,2.8464,2.8816,807333.0],["1995-01-24",2.8816,2.8816,2.864,2.864,497954.0],["1995-01-25",2.8816,2.8991,2.864,2.8816,766083.0],["1995-01-26",2.8991,2.9167,2.8816,2.8991,824685.0],["1995-01-27",2.9167,2.9343,2.8991,2.9167,1248650.0],["1995-01-30",2.8991,2.9343,2.8991,2.9343,3889835.0],["1995-01-31",2.9243,2.9956,2.9065,2.9778,1919954.0],["1995-02-01",2.9956,2.9956,2.9599,2.9778,1148797.0],["1995-02-02",2.9778,2.9778,2.9599,2.9778,590113.0],["1995-02-03",2.9956,3.0491,2.9778,3.0313,2359470.0],["1995-02-06",3.0313,3.0669,3.0134,3.0313,3393354.0],["1995-02-07",3.0313,3.0491,2.9956,2.9956,2162711.0],["1995-02-08",2.9956,3.0313,2.9956,3.0313,654935.0],["1995-02-09",3.0313,3.0313,2.9956,2.9956,1532493.0],["1995-02-10",2.9956,2.9956,2.9778,2.9956,448028.0],["1995-02-13",2.9599,2.9599,2.9243,2.9421,1760190.0],["1995-02-14",2.9421,2.9599,2.9421,2.9599,726960.0],["1995-02-15",2.9599,2.9599,2.9243,2.9599,2010967.0],["1995-02-16",2.9599,2.9778,2.9243,2.9421,983958.0],["1995-02-17",2.9599,2.9599,2.9421,2.9421,1555901.0],["1995-02-21",2.9599,2.9599,2.9243,2.9421,1299394.0],["1995-02-22",2.9421,2.9599,2.9243,2.9243,1509740.0],["1995-02-23",2.9421,2.9421,2.9243,2.9243,1518907.0],["1995-02-24",2.9243,2.9599,2.9243,2.9599,877721.0],["1995-02-27",2.9599,2.9599,2.9243,2.9243,1148961.0],["1995-02-28",2.9243,2.9421,2.9065,2.9421,1230971.0],["1995-03-01",2.9599,2.9599,2.8708,2.8886,3183500.0],["1995-03-02",2.8708,2.8886,2.8351,2.853,1265183.0],["1995-03-03",2.8351,2.853,2.7995,2.7995,1216238.0],["1995-03-06",2.7995,2.7995,2.7638,2.7816,1221313.0],["1995-03-07",2.7816,2.8173,2.7638,2.7816,1896382.0],["1995-03-08",2.7995,2.8351,2.7816,2.8173,1831724.0],["1995-03-09",2.7995,2.8173,2.7995,2.8173,1004583.0],["1995-03-10",2.8173,2.853,2.7995,2.8351,1162874.0],["1995-03-13",2.8351,2.8351,2.7995,2.8351,991161.0],["1995-03-14",2.853,2.8886,2.8351,2.8708,1668522.0],["1995-03-15",2.8708,2.8886,2.853,2.853,1046652.0],["1995-03-16",2.8708,2.9065,2.853,2.9065,1449173.0],["1995-03-17",2.9065,2.9243,2.8886,2.8886,2487641.0],["1995-03-20",2.9065,2.9065,2.8886,2.8886,939597.0],["1995-03-21",2.8886,2.9065,2.8886,2.9065,1071697.0],["1995-03-22",2.9065,2.9065,2.8351,2.8708,878704.0],["1995-03-23",2.8708,2.8708,2.8351,2.853,1296939.0],["1995-03-24",2.8708,2.8886,2.853,2.8886,793911.0],["1995-03-27",2.8886,2.8886,2.853,2.8886,767883.0],["1995-03-28",2.8886,2.8886,2.8708,2.8886,403339.0],["1995-03-29",2.8886,2.9065,2.8351,2.853,1817973.0],["1995-03-30",2.8708,2.9065,2.853,2.8886,2101653.0],["1995-03-31",2.8708,2.9065,2.853,2.9065,1233753.0],["1995-04-03",2.9065,2.9243,2.8886,2.8886,762809.0],["1995-04-04",2.9065,2.9956,2.9065,2.9956,1430840.0],["1995-04-05",2.9956,3.0313,2.9599,3.0313,2070715.0],["1995-04-06",3.0313,3.0313,2.9778,2.9778,895891.0],["1995-04-07",2.9956,2.9956,2.9599,2.9778,700115.0],["1995-04-10",2.9599,2.9778,2.9421,2.9599,516615.0],["1995-04-11",2.9599,2.9599,2.9421,2.9599,945981.0],["1995-04-12",2.9421,2.9599,2.9243,2.9421,667212.0],["1995-04-13",2.9421,3.0134,2.9243,2.9599,1026191.0],["1995-04-17",3.0134,3.1204,2.9421,2.9599,1275495.0],["1995-04-18",2.9599,2.9778,2.9243,2.9421,1320020.0],["1995-04-19",2.9421,2.9956,2.9243,2.9599,877067.0],["1995-04-20",2.9956,3.0134,2.9599,2.9778,734490.0],["1995-04-21",3.0134,3.0134,2.9778,3.0134,2134228.0],["1995-04-24",2.9956,2.9956,2.9778,2.9778,2083320.0],["1995-04-25",3.0038,3.0038,2.9676,2.9857,950237.0],["1995-04-26",2.9676,3.0038,2.9676,2.9857,365363.0],["1995-04-27",2.9857,3.0038,2.9857,3.0038,1461123.0],["1995-04-28",2.9857,3.0038,2.9495,2.9857,1792274.0],["1995-05-01",2.9857,2.9857,2.9315,2.9315,1876412.0],["1995-05-02",2.9315,2.9495,2.9134,2.9495,707808.0],["1995-05-03",2.9495,2.9857,2.9495,2.9857,890817.0],["1995-05-04",2.9857,3.0038,2.9495,2.9495,1358487.0],["1995-05-05",2.9857,3.0219,2.9676,3.0219,1164675.0],["1995-05-08",3.0219,3.0219,2.9676,2.9857,1165494.0],["1995-05-09",2.9857,3.0038,2.9676,2.9857,913570.0],["1995-05-10",3.0038,3.0219,2.9495,2.9857,1105091.0],["1995-05-11",2.9857,2.9857,2.9676,2.9676,640530.0],["1995-05-12",2.9676,3.0038,2.9495,3.0038,850221.0],["1995-05-15",3.0038,3.0581,3.0038,3.04,1629236.0],["1995-05-16",3.0762,3.0943,3.0581,3.0943,1333934.0],["1995-05-17",3.0943,3.0943,3.0581,3.0762,928794.0],["1995-05-18",3.0581,3.0762,3.0038,3.0038,1308234.0],["1995-05-19",2.9857,3.0219,2.9857,3.0219,1857423.0],["1995-05-22",3.0219,3.0581,3.0038,3.04,1149288.0],["1995-05-23",3.04,3.0581,2.9857,3.0219,1298903.0],["1995-05-24",3.0219,3.0581,2.9857,3.0038,1402521.0],["1995-05-25",3.0038,3.1124,2.9857,3.1124,1423474.0],["1995-05-26",3.1124,3.1305,3.0762,3.0943,952529.0],["1995-05-30",3.0943,3.1305,3.0762,3.1305,893272.0],["1995-05-31",3.1305,3.2029,3.1124,3.2029,1824358.0],["1995-06-01",3.1848,3.2029,3.1486,3.1848,1093305.0],["1995-06-02",3.1667,3.221,3.1667,3.2029,1028646.0],["1995-06-05",3.221,3.2391,3.2029,3.2029,886397.0],["1995-06-06",3.221,3.2934,3.2029,3.2753,1569488.0],["1995-06-07",3.2572,3.2753,3.2029,3.221,1132755.0],["1995-06-08",3.221,3.221,3.1667,3.1848,817810.0],["1995-06-09",3.1667,3.1848,3.0943,3.1667,1551481.0],["1995-06-12",3.1667,3.2029,3.1486,3.1848,1418563.0],["1995-06-13",3.2029,3.2391,3.1848,3.2391,1089540.0],["1995-06-14",3.221,3.2572,3.221,3.2391,1945654.0],["1995-06-15",3.2572,3.2753,3.2391,3.2391,2046325.0],["1995-06-16",3.2572,3.2572,3.2391,3.2572,3025209.0],["1995-06-19",3.2391,3.2753,3.221,3.2572,1050417.0],["1995-06-20",3.2572,3.2572,3.221,3.2572,1231134.0],["1995-06-21",3.2572,3.2572,3.221,3.221,986741.0],["1995-06-22",3.2391,3.3115,3.221,3.3115,1929939.0],["1995-06-23",3.2934,3.2934,3.2572,3.2934,1296939.0],["1995-06-26",3.2934,3.2934,3.221,3.2572,1526927.0],["1995-06-27",3.2391,3.2753,3.2391,3.2572,993943.0],["1995-06-28",3.2572,3.3115,3.2572,3.2934,906859.0],["1995-06-29",3.2934,3.2934,3.221,3.2391,711900.0],["1995-06-30",3.2572,3.2753,3.221,3.2391,1378458.0],["1995-07-03",3.221,3.2391,3.2029,3.221,303323.0],["1995-07-05",3.2029,3.2572,3.1848,3.221,929612.0],["1995-07-06",3.221,3.2572,3.1848,3.2391,1544934.0],["1995-07-07",3.221,3.2391,3.1848,3.2029,1466034.0],["1995-07-10",3.2029,3.2029,3.1667,3.1848,898019.0],["1995-07-11",3.1667,3.1848,3.1486,3.1848,750368.0],["1995-07-12",3.1667,3.1848,3.1486,3.1848,1081192.0],["1995-07-13",3.1848,3.1848,3.1486,3.1667,540023.0],["1995-07-14",3.1486,3.1486,3.1124,3.1124,1036504.0],["1995-07-17",3.1305,3.1486,3.1124,3.1486,970863.0],["1995-07-18",3.1305,3.1848,3.1124,3.1667,1484858.0],["1995-07-19",3.1486,3.1667,3.0943,3.1305,1501064.0],["1995-07-20",3.1486,3.1848,3.1305,3.1848,1096088.0],["1995-07-21",3.1848,3.2029,3.1305,3.1667,2969389.0],["1995-07-24",3.1848,3.2391,3.1848,3.2391,1885088.0],["1995-07-25",3.2391,3.2391,3.1848,3.2029,2139139.0],["1995-07-26",3.2029,3.2029,3.1667,3.1848,2308234.0],["1995-07-27",3.2029,3.221,3.1848,3.221,753806.0],["1995-07-28",3.221,3.221,3.1486,3.1667,646096.0],["1995-07-31",3.1667,3.1848,3.1305,3.1848,805042.0],["1995-08-01",3.1667,3.1848,3.1305,3.1486,726469.0],["1995-08-02",3.1486,3.1848,3.1486,3.1486,3418399.0],["1995-08-03",3.1567,3.175,3.12,3.1567,3142085.0],["1995-08-04",3.1567,3.175,3.1383,3.1567,2581274.0],["1995-08-07",3.175,3.175,3.1383,3.1567,453757.0],["1995-08-08",3.175,3.1934,3.1383,3.1567,1113439.0],["1995-08-09",3.175,3.175,3.1383,3.1383,532984.0],["1995-08-10",3.1567,3.1567,3.12,3.1383,807333.0],["1995-08-11",3.12,3.1567,3.12,3.1567,598298.0],["1995-08-14",3.1567,3.1567,3.12,3.12,586184.0],["1995-08-15",3.1383,3.175,3.1383,3.1567,1348502.0],["1995-08-16",3.1383,3.2301,3.1383,3.2301,1319529.0],["1995-08-17",3.2117,3.2301,3.1934,3.2117,618104.0],["1995-08-18",3.2117,3.2301,3.1934,3.2117,1678507.0],["1995-08-21",3.2301,3.2301,3.2117,3.2301,857423.0],["1995-08-22",3.2301,3.2301,3.1934,3.1934,591914.0],["1995-08-23",3.2117,3.2117,3.1383,3.1567,730398.0],["1995-08-24",3.1383,3.175,3.12,3.1383,1040432.0],["1995-08-25",3.1567,3.1934,3.1383,3.1934,1408250.0],["1995-08-28",3.1934,3.2117,3.175,3.1934,768375.0],["1995-08-29",3.175,3.1934,3.1383,3.1567,1138812.0],["1995-08-30",3.175,3.175,3.12,3.12,1030283.0],["1995-08-31",3.12,3.1383,3.1016,3.1016,1474873.0],["1995-09-01",3.12,3.1567,3.1016,3.1383,1181044.0],["1995-09-05",3.1567,3.1567,3.12,3.1383,663120.0],["1995-09-06",3.12,3.1383,3.12,3.1383,699624.0],["1995-09-07",3.1383,3.175,3.1383,3.1383,1338353.0],["1995-09-08",3.1567,3.1934,3.1383,3.175,1041414.0],["1995-09-11",3.175,3.1934,3.1567,3.1567,902439.0],["1995-09-12",3.175,3.175,3.1383,3.175,1129154.0],["1995-09-13",3.175,3.1934,3.1567,3.1567,1529383.0],["1995-09-14",3.1934,3.2117,3.175,3.1934,1372074.0],["1995-09-15",3.2301,3.2484,3.1934,3.2484,3721558.0],["1995-09-18",3.2301,3.2484,3.2117,3.2301,1266492.0],["1995-09-19",3.2301,3.2484,3.2117,3.2301,1067114.0],["1995-09-20",3.2117,3.2301,3.1934,3.2117,961860.0],["1995-09-21",3.2301,3.2668,3.2117,3.2117,1101490.0],["1995-09-22",3.2117,3.2668,3.2117,3.2668,1651334.0],["1995-09-25",3.2851,3.3218,3.2851,3.3218,1134228.0],["1995-09-26",3.3035,3.3953,3.3035,3.3035,1661810.0],["1995-09-27",3.3402,3.3953,3.3402,3.3769,1269275.0],["1995-09-28",3.3953,3.487,3.3769,3.4687,2777869.0],["1995-09-29",3.4687,3.5237,3.4503,3.4503,2201015.0],["1995-10-02",3.4503,3.5054,3.432,3.5054,1886561.0],["1995-10-03",3.487,3.5237,3.487,3.5237,1949910.0],["1995-10-04",3.5237,3.5421,3.487,3.5054,1150597.0],["1995-10-05",3.487,3.5054,3.432,3.432,2227206.0],["1995-10-06",3.432,3.4687,3.4136,3.4687,3332297.0],["1995-10-09",3.4687,3.487,3.432,3.4687,499754.0],["1995-10-10",3.4503,3.5421,3.4503,3.5421,1665248.0],["1995-10-11",3.5237,3.5421,3.5237,3.5237,890653.0],["1995-10-12",3.5421,3.5421,3.4687,3.4687,1484204.0],["1995-10-13",3.5054,3.5237,3.487,3.5054,738910.0],["1995-10-16",3.5054,3.5054,3.432,3.432,668194.0],["1995-10-17",3.432,3.4503,3.432,3.4503,526600.0],["1995-10-18",3.432,3.4687,3.432,3.4503,779178.0],["1995-10-19",3.4687,3.5237,3.4503,3.5237,853495.0],["1995-10-20",3.5237,3.5788,3.5054,3.5788,2051400.0],["1995-10-23",3.5788,3.5971,3.5604,3.5788,713537.0],["1995-10-24",3.5971,3.6155,3.5604,3.6155,1052054.0],["1995-10-25",3.6155,3.6522,3.6155,3.6155,1498609.0],["1995-10-26",3.6338,3.6338,3.5971,3.5971,813554.0],["1995-10-27",3.5788,3.5971,3.4136,3.5421,1028155.0],["1995-10-30",3.5237,3.5421,3.5237,3.5421,732035.0],["1995-10-31",3.5604,3.5788,3.5054,3.5054,857751.0],["1995-11-01",3.487,3.5421,3.487,3.5054,2386152.0],["1995-11-02",3.5321,3.5321,3.4578,3.4764,3344737.0],["1995-11-03",3.4764,3.5136,3.4578,3.495,3281388.0],["1995-11-06",3.4764,3.495,3.4392,3.4392,988705.0],["1995-11-07",3.4578,3.4578,3.402,3.4206,949583.0],["1995-11-08",3.4392,3.4764,3.4206,3.4764,1258144.0],["1995-11-09",3.4764,3.4764,3.4206,3.4206,1787199.0],["1995-11-10",3.402,3.4206,3.402,3.4206,452611.0],["1995-11-13",3.402,3.4392,3.3834,3.4392,454084.0],["1995-11-14",3.402,3.4206,3.3834,3.4206,1264691.0],["1995-11-15",3.402,3.4206,3.3834,3.4206,1811426.0],["1995-11-16",3.4206,3.4578,3.402,3.4578,975773.0],["1995-11-17",3.4578,3.4764,3.4392,3.4764,2043542.0],["1995-11-20",3.4578,3.4764,3.4206,3.4392,840727.0],["1995-11-21",3.4392,3.4764,3.4206,3.4764,986905.0],["1995-11-22",3.4764,3.4764,3.4206,3.4206,424947.0],["1995-11-24",3.4206,3.4392,3.4206,3.4206,123424.0],["1995-11-27",3.4392,3.495,3.4206,3.4764,847929.0],["1995-11-28",3.4764,3.5136,3.4392,3.495,1101817.0],["1995-11-29",3.495,3.5136,3.4578,3.4578,756752.0],["1995-11-30",3.4764,3.495,3.402,3.402,1364872.0],["1995-12-01",3.4206,3.4392,3.402,3.4392,591750.0],["1995-12-04",3.4206,3.5136,3.4206,3.495,1118350.0],["1995-12-05",3.495,3.5507,3.495,3.5507,987887.0],["1995-12-06",3.5693,3.6065,3.5136,3.5507,1949910.0],["1995-12-07",3.5507,3.5507,3.495,3.5321,924538.0],["1995-12-08",3.5321,3.5507,3.4392,3.4857,1252906.0],["1995-12-11",3.495,3.5321,3.4764,3.5321,704534.0],["1995-12-12",3.5321,3.5507,3.495,3.5507,854641.0],["1995-12-13",3.5507,3.6251,3.5321,3.5879,1227206.0],["1995-12-14",3.5693,3.6065,3.5507,3.5693,948109.0],["1995-12-15",3.5879,3.6251,3.5693,3.6251,3636602.0],["1995-12-18",3.5879,3.6623,3.5507,3.6623,1196759.0],["1995-12-19",3.6437,3.718,3.6437,3.6623,2748077.0],["1995-12-20",3.6809,3.6809,3.6065,3.6065,1139303.0],["1995-12-21",3.6065,3.6623,3.6065,3.6251,1089540.0],["1995-12-22",3.6437,3.6623,3.6065,3.6065,615158.0],["1995-12-26",3.6251,3.6251,3.5879,3.6065,514323.0],["1995-12-27",3.6251,3.6251,3.6065,3.6251,632182.0],["1995-12-28",3.6065,3.6437,3.5693,3.6437,1187265.0],["1995-12-29",3.6251,3.6623,3.5879,3.6623,1324930.0],["1996-01-02",3.6437,3.6809,3.6251,3.6623,1791128.0],["1996-01-03",3.6437,3.6623,3.6437,3.6623,723359.0],["1996-01-04",3.6437,3.6995,3.6437,3.6437,3436569.0],["1996-01-05",3.6251,3.6809,3.6251,3.6809,1493698.0],["1996-01-08",3.6623,3.6809,3.6437,3.6623,264037.0],["1996-01-09",3.6623,3.718,3.6437,3.6832,1142413.0],["1996-01-10",3.6623,3.718,3.6623,3.6995,1592732.0],["1996-01-11",3.6995,3.6995,3.6623,3.6995,1094123.0],["1996-01-12",3.6995,3.6995,3.6623,3.6623,934359.0],["1996-01-15",3.6623,3.718,3.6623,3.718,948109.0],["1996-01-16",3.7181,3.7552,3.5879,3.7552,1341627.0],["1996-01-17",3.7738,3.811,3.7552,3.7924,1731216.0],["1996-01-18",3.7738,3.7924,3.7552,3.7552,971681.0],["1996-01-19",3.7366,3.7552,3.6809,3.718,1535767.0],["1996-01-22",3.6995,3.718,3.6623,3.6809,900966.0],["1996-01-23",3.6809,3.7552,3.6623,3.7366,1749222.0],["1996-01-24",3.7552,3.811,3.7552,3.811,2173351.0],["1996-01-25",3.7924,3.811,3.7552,3.7552,4791946.0],["1996-01-26",3.7552,3.7924,3.7366,3.7552,807333.0],["1996-01-29",3.7552,3.7738,3.7366,3.7552,570633.0],["1996-01-30",3.7552,3.7738,3.7366,3.7738,568342.0],["1996-01-31",3.7552,3.7924,3.7366,3.7738,2594696.0],["1996-02-01",3.7836,3.7836,3.7083,3.7271,2747422.0],["1996-02-02",3.7083,3.7271,3.7083,3.7271,2068587.0],["1996-02-05",3.7083,3.746,3.7083,3.746,1370437.0],["1996-02-06",3.7083,3.7271,3.6895,3.7271,1405467.0],["1996-02-07",3.7271,3.7836,3.7083,3.7836,1343591.0],["1996-02-08",3.7836,3.8024,3.7271,3.7836,1363889.0],["1996-02-09",3.8024,3.8213,3.7836,3.8024,1406941.0],["1996-02-12",3.8213,3.8401,3.7836,3.8401,1112293.0],["1996-02-13",3.8401,3.8966,3.8401,3.8777,1516451.0],["1996-02-14",3.8589,3.8777,3.8213,3.8401,1102799.0],["1996-02-15",3.8401,3.8777,3.8213,3.8401,853986.0],["1996-02-16",3.8401,3.8589,3.8213,3.8213,2324276.0],["1996-02-20",3.7836,3.8024,3.6518,3.7083,1536749.0],["1996-02-21",3.7271,3.746,3.6895,3.7083,1563267.0],["1996-02-22",3.746,3.8024,3.746,3.8024,871828.0],["1996-02-23",3.8213,3.8401,3.746,3.7836,1260763.0],["1996-02-26",3.7648,3.7836,3.746,3.746,1508103.0],["1996-02-27",3.746,3.7648,3.633,3.6707,2055328.0],["1996-02-28",3.6895,3.7271,3.6142,3.6142,1936160.0],["1996-02-29",3.5765,3.633,3.5577,3.5954,1866099.0],["1996-03-01",3.633,3.6707,3.6142,3.6707,1409723.0],["1996-03-04",3.6518,3.746,3.6518,3.6895,1339663.0],["1996-03-05",3.6707,3.6895,3.633,3.6707,1298085.0],["1996-03-06",3.6707,3.6895,3.6142,3.6518,1180390.0],["1996-03-07",3.6518,3.6518,3.633,3.633,701097.0],["1996-03-08",3.5389,3.5765,3.4636,3.5389,1940743.0],["1996-03-11",3.5201,3.5765,3.4824,3.4824,1608283.0],["1996-03-12",3.426,3.4448,3.3695,3.4448,2060239.0],["1996-03-13",3.4448,3.4636,3.3883,3.4071,1217057.0],["1996-03-14",3.4071,3.4259,3.3695,3.4071,1308070.0],["1996-03-15",3.4071,3.4824,3.3883,3.4824,3168767.0],["1996-03-18",3.5201,3.5765,3.5012,3.5577,1917008.0],["1996-03-19",3.5954,3.6142,3.5201,3.5389,1532493.0],["1996-03-20",3.5577,3.5765,3.5389,3.5577,1107710.0],["1996-03-21",3.5577,3.5765,3.5012,3.5389,1293829.0],["1996-03-22",3.5577,3.5765,3.5389,3.5577,1296120.0],["1996-03-25",3.5765,3.6142,3.5577,3.5577,1253233.0],["1996-03-26",3.5765,3.6142,3.5577,3.6142,1168767.0],["1996-03-27",3.6142,3.6518,3.5954,3.5954,1016206.0],["1996-03-28",3.5765,3.6518,3.5577,3.633,2102144.0],["1996-03-29",3.6518,3.6518,3.5954,3.5954,1409887.0],["1996-04-01",3.6142,3.633,3.5577,3.6142,824849.0],["1996-04-02",3.6142,3.6518,3.6142,3.6518,1091013.0],["1996-04-03",3.633,3.6518,3.5954,3.6518,1523654.0],["1996-04-04",3.6518,3.6707,3.633,3.6707,1414798.0],["1996-04-08",3.5765,3.5954,3.5389,3.5389,1463742.0],["1996-04-09",3.5389,3.5577,3.5012,3.5389,1087085.0],["1996-04-10",3.5389,3.5389,3.3883,3.426,1992306.0],["1996-04-11",3.4071,3.426,3.3695,3.426,1707972.0],["1996-04-12",3.4448,3.5012,3.426,3.4448,1285808.0],["1996-04-15",3.4824,3.4824,3.4448,3.4824,1031429.0],["1996-04-16",3.4824,3.4824,3.4448,3.4636,946636.0],["1996-04-17",3.426,3.426,3.2565,3.3318,5000164.0],["1996-04-18",3.3318,3.3318,3.2942,3.313,1244394.0],["1996-04-19",3.3318,3.3507,3.313,3.3318,1912097.0],["1996-04-22",3.3318,3.3507,3.2754,3.313,829105.0],["1996-04-23",3.313,3.313,3.2754,3.2754,944999.0],["1996-04-24",3.2942,3.3695,3.2754,3.3507,3574726.0],["1996-04-25",3.3318,3.4071,3.3318,3.3883,1358815.0],["1996-04-26",3.3883,3.3883,3.3507,3.3507,663938.0],["1996-04-29",3.313,3.3507,3.313,3.3318,832378.0],["1996-04-30",3.3318,3.3318,3.2754,3.313,963660.0],["1996-05-01",3.2942,3.3695,3.2942,3.3507,3125389.0],["1996-05-02",3.3224,3.3606,3.3033,3.3224,2145359.0],["1996-05-03",3.3224,3.3415,3.2651,3.2842,3125880.0],["1996-05-06",3.2842,3.3224,3.246,3.3224,3280406.0],["1996-05-07",3.3224,3.3415,3.246,3.3224,1130300.0],["1996-05-08",3.3033,3.4179,3.2651,3.4179,1911770.0],["1996-05-09",3.3988,3.4179,3.3797,3.3988,1013750.0],["1996-05-10",3.437,3.4942,3.437,3.4561,1595024.0],["1996-05-13",3.4561,3.5324,3.437,3.5324,1565395.0],["1996-05-14",3.5706,3.5897,3.5324,3.5515,1505320.0],["1996-05-15",3.5515,3.5515,3.5133,3.5324,1413161.0],["1996-05-16",3.5324,3.5706,3.5133,3.5324,2245212.0],["1996-05-17",3.5515,3.5706,3.5324,3.5515,2653135.0],["1996-05-20",3.5515,3.5706,3.5515,3.5706,788672.0],["1996-05-21",3.5706,3.5706,3.5515,3.5706,1220494.0],["1996-05-22",3.5706,3.6279,3.5515,3.6279,1579637.0],["1996-05-23",3.6279,3.6852,3.5897,3.6279,1614667.0],["1996-05-24",3.647,3.6661,3.6088,3.6661,1708299.0],["1996-05-28",3.6661,3.6852,3.647,3.6661,2184155.0],["1996-05-29",3.6661,3.6852,3.647,3.647,1821575.0],["1996-05-30",3.647,3.6661,3.5706,3.6088,2036667.0],["1996-05-31",3.5706,3.5897,3.5133,3.5324,1209854.0],["1996-06-03",3.5133,3.5133,3.437,3.4752,1461941.0],["1996-06-04",3.4752,3.5324,3.4561,3.4752,1056474.0],["1996-06-05",3.4751,3.5515,3.4561,3.5515,1240465.0],["1996-06-06",3.5706,3.5897,3.5133,3.5324,721558.0],["1996-06-07",3.437,3.4752,3.4179,3.4752,2051072.0],["1996-06-10",3.4752,3.4942,3.437,3.4561,596661.0],["1996-06-11",3.4561,3.4942,3.437,3.437,1076608.0],["1996-06-12",3.437,3.4561,3.3988,3.3988,1544770.0],["1996-06-13",3.3988,3.4561,3.3797,3.4179,1001801.0],["1996-06-14",3.4179,3.4752,3.4179,3.4561,1092159.0],["1996-06-17",3.4561,3.4561,3.3988,3.3988,780488.0],["1996-06-18",3.4179,3.4561,3.3988,3.4179,865444.0],["1996-06-19",3.4179,3.4561,3.4179,3.4179,897528.0],["1996-06-20",3.4179,3.4561,3.3988,3.437,1454903.0],["1996-06-21",3.4561,3.5515,3.437,3.5515,3669831.0],["1996-06-24",3.5515,3.5897,3.5515,3.5515,1122115.0],["1996-06-25",3.5706,3.6088,3.5706,3.5897,1052709.0],["1996-06-26",3.5706,3.6088,3.5706,3.5897,897528.0],["1996-06-27",3.5706,3.6661,3.5706,3.647,933213.0],["1996-06-28",3.6661,3.7616,3.5515,3.7616,3405467.0],["1996-07-01",3.7616,3.7616,3.7043,3.7234,1355868.0],["1996-07-02",3.7043,3.7234,3.647,3.647,1568014.0],["1996-07-03",3.6661,3.7043,3.647,3.6852,720576.0],["1996-07-05",3.6088,3.6852,3.5324,3.5324,638239.0],["1996-07-08",3.5133,3.5897,3.5133,3.5706,1183663.0],["1996-07-09",3.5515,3.5897,3.5515,3.5706,1505320.0],["1996-07-10",3.5706,3.6088,3.5133,3.5515,1790473.0],["1996-07-11",3.5515,3.5897,3.5133,3.5897,1813390.0],["1996-07-12",3.5706,3.6279,3.5515,3.6279,1209691.0],["1996-07-15",3.6088,3.647,3.5897,3.6088,1116058.0],["1996-07-16",3.6279,3.6279,3.4942,3.5706,1868555.0],["1996-07-17",3.5706,3.5897,3.4561,3.4752,2198723.0],["1996-07-18",3.4752,3.4942,3.437,3.4561,2104272.0],["1996-07-19",3.4561,3.4561,3.3988,3.437,3594860.0],["1996-07-22",3.4179,3.437,3.3797,3.4179,2144213.0],["1996-07-23",3.3988,3.4179,3.3797,3.4179,1630218.0],["1996-07-24",3.3797,3.437,3.3797,3.437,1881650.0],["1996-07-25",3.437,3.4942,3.437,3.4561,2363562.0],["1996-07-26",3.4561,3.4752,3.4179,3.437,1242920.0],["1996-07-29",3.437,3.437,3.3988,3.3988,2115076.0],["1996-07-30",3.4179,3.437,3.3988,3.4179,1206744.0],["1996-07-31",3.4179,3.4561,3.3988,3.4561,4719267.0],["1996-08-01",3.4468,3.5436,3.4274,3.5242,3120805.0],["1996-08-02",3.5823,3.5823,3.5436,3.5823,2034867.0],["1996-08-05",3.5823,3.5823,3.5242,3.5436,939925.0],["1996-08-06",3.5436,3.5436,3.5049,3.5242,841054.0],["1996-08-07",3.5436,3.5629,3.4855,3.5049,690948.0],["1996-08-08",3.5242,3.5629,3.5049,3.5242,774595.0],["1996-08-09",3.5436,3.5629,3.5049,3.5242,750859.0],["1996-08-12",3.5049,3.5823,3.5049,3.5629,1279260.0],["1996-08-13",3.5436,3.5629,3.5049,3.5436,1134719.0],["1996-08-14",3.5436,3.5823,3.5242,3.5436,1091832.0],["1996-08-15",3.5242,3.5242,3.4661,3.4661,1584875.0],["1996-08-16",3.4855,3.5629,3.4661,3.5049,1723032.0],["1996-08-19",3.5242,3.5436,3.5049,3.5242,1382550.0],["1996-08-20",3.5436,3.5823,3.5242,3.5436,1034539.0],["1996-08-21",3.5629,3.621,3.5436,3.6017,2947455.0],["1996-08-22",3.6017,3.621,3.5823,3.6017,1212146.0],["1996-08-23",3.5823,3.6017,3.5436,3.5629,2930103.0],["1996-08-26",3.5436,3.5436,3.4855,3.5242,2528237.0],["1996-08-27",3.5049,3.5242,3.4855,3.5242,1812244.0],["1996-08-28",3.5242,3.5436,3.5049,3.5242,1606810.0],["1996-08-29",3.5436,3.5436,3.5049,3.5242,2838435.0],["1996-08-30",3.5049,3.5242,3.4855,3.4855,1652153.0],["1996-09-03",3.4855,3.4855,3.4468,3.4661,1904567.0],["1996-09-04",3.4661,3.4855,3.4177,3.4468,988705.0],["1996-09-05",3.4274,3.4274,3.3693,3.3887,1294975.0],["1996-09-06",3.408,3.4468,3.3887,3.3887,1370437.0],["1996-09-09",3.408,3.4468,3.408,3.4468,873138.0],["1996-09-10",3.4274,3.4661,3.408,3.408,1216075.0],["1996-09-11",3.408,3.408,3.3693,3.3887,2222622.0],["1996-09-12",3.4274,3.4468,3.408,3.408,1110493.0],["1996-09-13",3.4468,3.5049,3.4468,3.4661,1619250.0],["1996-09-16",3.5049,3.5049,3.4661,3.5049,1102144.0],["1996-09-17",3.4855,3.5049,3.4661,3.4855,860697.0],["1996-09-18",3.4468,3.4661,3.408,3.4274,1036340.0],["1996-09-19",3.408,3.4274,3.3887,3.3887,1118514.0],["1996-09-20",3.4274,3.4661,3.408,3.4468,2448846.0],["1996-09-23",3.4274,3.4661,3.408,3.4661,698641.0],["1996-09-24",3.4661,3.5242,3.4468,3.4661,1265510.0],["1996-09-25",3.5049,3.5242,3.4468,3.4468,1502210.0],["1996-09-26",3.4661,3.5049,3.4274,3.4855,1670814.0],["1996-09-27",3.4855,3.5242,3.4661,3.4855,1218857.0],["1996-09-30",3.4855,3.5242,3.4661,3.4855,1061712.0],["1996-10-01",3.4855,3.4855,3.4468,3.4468,1818465.0],["1996-10-02",3.4661,3.4855,3.4274,3.4661,1170895.0],["1996-10-03",3.4468,3.4661,3.4274,3.4468,1393027.0],["1996-10-04",3.4661,3.5242,3.4468,3.5049,2142577.0],["1996-10-07",3.5049,3.5049,3.4661,3.4855,800949.0],["1996-10-08",3.4855,3.5049,3.4661,3.4855,1369455.0],["1996-10-09",3.4661,3.4855,3.3693,3.408,2705353.0],["1996-10-10",3.408,3.4274,3.3693,3.3887,1756425.0],["1996-10-11",3.408,3.4274,3.3887,3.3887,1432640.0],["1996-10-14",3.3887,3.408,3.3693,3.408,1361270.0],["1996-10-15",3.408,3.408,3.3693,3.408,1630218.0],["1996-10-16",3.4274,3.4274,3.3887,3.4274,1136193.0],["1996-10-17",3.4274,3.4661,3.4274,3.4274,836143.0],["1996-10-18",3.4274,3.4468,3.408,3.4468,2102472.0],["1996-10-21",3.4468,3.4661,3.4274,3.4468,1113767.0],["1996-10-22",3.4274,3.4468,3.408,3.4468,1571779.0],["1996-10-23",3.4274,3.4468,3.3887,3.408,1143068.0],["1996-10-24",3.4274,3.4468,3.408,3.4274,1048617.0],["1996-10-25",3.408,3.4661,3.408,3.4274,1656900.0],["1996-10-28",3.4274,3.4468,3.408,3.408,730889.0],["1996-10-29",3.4468,3.4855,3.408,3.4661,3024227.0],["1996-10-30",3.4855,3.4855,3.4468,3.4661,4306761.0],["1996-10-31",3.4763,3.496,3.4567,3.4763,3334097.0],["1996-11-01",3.496,3.496,3.4371,3.496,2907677.0],["1996-11-04",3.496,3.5353,3.4763,3.5156,1272876.0],["1996-11-05",3.5353,3.5745,3.5353,3.5353,1333279.0],["1996-11-06",3.5549,3.5942,3.5353,3.5942,1469471.0],["1996-11-07",3.5745,3.5745,3.5353,3.5745,1287772.0],["1996-11-08",3.5745,3.5745,3.5353,3.5549,1863316.0],["1996-11-11",3.5549,3.5745,3.5353,3.5353,1271567.0],["1996-11-12",3.5549,3.5549,3.496,3.5549,2601571.0],["1996-11-13",3.5549,3.6138,3.5549,3.5942,2190539.0],["1996-11-14",3.5942,3.6138,3.5745,3.5942,952202.0],["1996-11-15",3.6138,3.6138,3.5549,3.5549,2752660.0],["1996-11-18",3.5745,3.5745,3.5549,3.5549,750041.0],["1996-11-19",3.5745,3.5745,3.5156,3.5156,1619905.0],["1996-11-20",3.5156,3.5549,3.496,3.5353,1991979.0],["1996-11-21",3.5549,3.5549,3.5156,3.5353,1484531.0],["1996-11-22",3.5353,3.5549,3.5156,3.5549,2011622.0],["1996-11-25",3.5353,3.5353,3.4763,3.496,2196104.0],["1996-11-26",3.5156,3.5353,3.4763,3.4763,2505647.0],["1996-11-27",3.496,3.5156,3.4763,3.496,1174660.0],["1996-11-29",3.496,3.5156,3.4763,3.496,388934.0],["1996-12-02",3.496,3.496,3.4567,3.4567,1089540.0],["1996-12-03",3.4763,3.496,3.4567,3.4763,1481257.0],["1996-12-04",3.4567,3.5156,3.4371,3.5156,1301686.0],["1996-12-05",3.5156,3.5549,3.5156,3.5549,1524963.0],["1996-12-06",3.496,3.5156,3.4763,3.496,1924210.0],["1996-12-09",3.5156,3.5156,3.496,3.5156,646587.0],["1996-12-10",3.5156,3.5156,3.4567,3.4763,1186774.0],["1996-12-11",3.4371,3.4567,3.3978,3.4371,1511049.0],["1996-12-12",3.4174,3.4371,3.3389,3.3389,1867245.0],["1996-12-13",3.3192,3.3781,3.3192,3.3389,1749550.0],["1996-12-16",3.3585,3.3978,3.3389,3.3781,1404485.0],["1996-12-17",3.3389,3.4371,3.3389,3.4371,1581110.0],["1996-12-18",3.4174,3.4371,3.3781,3.4371,1193976.0],["1996-12-19",3.4567,3.5353,3.4371,3.5156,3529219.0],["1996-12-20",3.5942,3.5942,3.5353,3.5353,3623834.0],["1996-12-23",3.5549,3.5549,3.4763,3.5156,692912.0],["1996-12-24",3.5156,3.5353,3.496,3.5353,406613.0],["1996-12-26",3.5353,3.5745,3.5353,3.5745,1678998.0],["1996-12-27",3.5942,3.5942,3.5745,3.5942,690129.0],["1996-12-30",3.5942,3.6335,3.5745,3.5942,2234245.0],["1996-12-31",3.5942,3.5942,3.5549,3.5549,1778196.0],["1997-01-02",3.5745,3.5942,3.496,3.496,1667049.0],["1997-01-03",3.5353,3.5353,3.4763,3.496,1140449.0],["1997-01-06",3.5156,3.5353,3.496,3.5353,1843837.0],["1997-01-07",3.5353,3.5942,3.5156,3.5942,1661319.0],["1997-01-08",3.6138,3.6138,3.5353,3.5549,1381732.0],["1997-01-09",3.5745,3.5745,3.5353,3.5549,1242593.0],["1997-01-10",3.5156,3.5549,3.496,3.5549,1661156.0],["1997-01-13",3.5745,3.5745,3.5353,3.5353,1158618.0],["1997-01-14",3.5549,3.5745,3.5353,3.5549,1133901.0],["1997-01-15",3.5745,3.6531,3.5549,3.6531,3393845.0],["1997-01-16",3.6335,3.6531,3.5745,3.5745,2273858.0],["1997-01-17",3.5942,3.6138,3.5745,3.6138,2568014.0],["1997-01-20",3.6138,3.6138,3.5549,3.5745,718939.0],["1997-01-21",3.5549,3.6138,3.5353,3.5942,1333442.0],["1997-01-22",3.6138,3.6335,3.5745,3.6335,1077590.0],["1997-01-23",3.6335,3.6727,3.5745,3.5745,2790964.0],["1997-01-24",3.5745,3.5942,3.5549,3.5549,1504010.0],["1997-01-27",3.5549,3.5745,3.496,3.496,1338517.0],["1997-01-28",3.5353,3.5745,3.4763,3.4763,1573580.0],["1997-01-29",3.496,3.5156,3.4567,3.4763,4869700.0],["1997-01-30",3.5082,3.5282,3.4684,3.4883,4115076.0],["1997-01-31",3.4883,3.5282,3.4684,3.4883,2040105.0],["1997-02-03",3.4684,3.5082,3.4684,3.4883,1696022.0],["1997-02-04",3.4684,3.4883,3.4484,3.4883,937633.0],["1997-02-05",3.4883,3.5082,3.4285,3.4484,1796530.0],["1997-02-06",3.4285,3.4684,3.3886,3.4285,2331806.0],["1997-02-07",3.4484,3.4883,3.4285,3.4684,1253069.0],["1997-02-10",3.4684,3.4883,3.4484,3.4883,1170568.0],["1997-02-11",3.4883,3.4883,3.4484,3.4883,1453920.0],["1997-02-12",3.4883,3.5282,3.4684,3.5082,1977083.0],["1997-02-13",3.5282,3.568,3.5082,3.5481,1795548.0],["1997-02-14",3.568,3.568,3.5082,3.5282,1927811.0],["1997-02-18",3.5282,3.5282,3.3687,3.5282,1235063.0],["1997-02-19",3.5282,3.5282,3.4883,3.4883,805042.0],["1997-02-20",3.4883,3.5082,3.4484,3.4684,2492388.0],["1997-02-21",3.4883,3.4883,3.4484,3.4883,1824685.0],["1997-02-24",3.4883,3.5282,3.4684,3.5282,1655263.0],["1997-02-25",3.5481,3.568,3.5282,3.5282,2505975.0],["1997-02-26",3.5282,3.5481,3.4684,3.4883,1179735.0],["1997-02-27",3.4883,3.4883,3.4484,3.4684,966770.0],["1997-02-28",3.4484,3.5282,3.4285,3.4684,1557538.0],["1997-03-03",3.4684,3.4883,3.4684,3.4883,931249.0],["1997-03-04",3.4883,3.4883,3.4484,3.4684,834670.0],["1997-03-05",3.4684,3.4684,3.4285,3.4285,1944508.0],["1997-03-06",3.4484,3.4684,3.3886,3.4086,3123097.0],["1997-03-07",3.4285,3.4883,3.4285,3.4684,2362416.0],["1997-03-10",3.4484,3.4684,3.4285,3.4684,939925.0],["1997-03-11",3.4484,3.4684,3.4285,3.4484,1196595.0],["1997-03-12",3.4285,3.4684,3.4086,3.4285,1338026.0],["1997-03-13",3.4086,3.4285,3.3687,3.3687,1333279.0],["1997-03-14",3.3886,3.4086,3.3488,3.3488,1586184.0],["1997-03-17",3.3288,3.4086,3.3089,3.4086,1489769.0],["1997-03-18",3.4285,3.4484,3.3886,3.4285,1625307.0],["1997-03-19",3.4086,3.4285,3.3488,3.3886,1664102.0],["1997-03-20",3.3886,3.4086,3.3288,3.3886,1585693.0],["1997-03-21",3.4086,3.4086,3.3687,3.3886,2427893.0],["1997-03-24",3.3886,3.4484,3.3687,3.4484,1704371.0],["1997-03-25",3.4684,3.5481,3.4484,3.5082,2655263.0],["1997-03-26",3.4883,3.5082,3.4285,3.4285,1375348.0],["1997-03-27",3.4484,3.4883,3.3288,3.3488,2291864.0],["1997-03-31",3.3488,3.4285,3.3288,3.3687,1581928.0],["1997-04-01",3.3488,3.4285,3.3288,3.4086,2142904.0],["1997-04-02",3.4086,3.4484,3.3886,3.4285,1352922.0],["1997-04-03",3.4086,3.4484,3.3886,3.4086,1823539.0],["1997-04-04",3.3886,3.4285,3.3886,3.4086,1860370.0],["1997-04-07",3.4086,3.4285,3.3687,3.4285,1174660.0],["1997-04-08",3.4086,3.4086,3.3687,3.3687,1126698.0],["1997-04-09",3.3687,3.4086,3.3488,3.3488,1367818.0],["1997-04-10",3.3488,3.4086,3.3288,3.3886,1519398.0],["1997-04-11",3.3488,3.3687,3.3288,3.3288,1942707.0],["1997-04-14",3.3288,3.3488,3.269,3.3288,1712228.0],["1997-04-15",3.3687,3.3687,3.3288,3.3687,1156982.0],["1997-04-16",3.3488,3.3886,3.3089,3.3687,1573253.0],["1997-04-17",3.3886,3.4086,3.3687,3.3886,1164511.0],["1997-04-18",3.3886,3.3886,3.3687,3.3886,1336062.0],["1997-04-21",3.3886,3.3886,3.3089,3.3288,832215.0],["1997-04-22",3.3089,3.3488,3.289,3.3488,1568669.0],["1997-04-23",3.3488,3.3687,3.289,3.289,1432477.0],["1997-04-24",3.269,3.269,3.1694,3.1893,1755934.0],["1997-04-25",3.1694,3.2292,3.1694,3.2292,1346047.0],["1997-04-28",3.2092,3.3089,3.1893,3.269,1133901.0],["1997-04-29",3.3288,3.3288,3.269,3.3089,1522344.0],["1997-04-30",3.289,3.289,3.2491,3.2491,1470126.0],["1997-05-01",3.2613,3.3018,3.241,3.2815,8380422.0],["1997-05-02",3.2613,3.3625,3.2613,3.3625,2791946.0],["1997-05-05",3.3828,3.4638,3.3625,3.4638,1894909.0],["1997-05-06",3.4638,3.5043,3.4233,3.4638,1751514.0],["1997-05-07",3.4841,3.4841,3.3828,3.3828,1582419.0],["1997-05-08",3.3828,3.4638,3.3625,3.4233,1621869.0],["1997-05-09",3.4436,3.4739,3.4233,3.4233,1738255.0],["1997-05-12",3.4436,3.4638,3.403,3.4436,1028974.0],["1997-05-13",3.4436,3.4436,3.3828,3.4233,1551154.0],["1997-05-14",3.4436,3.4841,3.4233,3.4638,1407104.0],["1997-05-15",3.4436,3.4638,3.4233,3.4638,1311508.0],["1997-05-16",3.4638,3.5043,3.3018,3.4436,2296612.0],["1997-05-19",3.4638,3.4841,3.4436,3.4638,1418890.0],["1997-05-20",3.4436,3.4638,3.403,3.4638,2088067.0],["1997-05-21",3.4841,3.4841,3.4233,3.4638,2331314.0],["1997-05-22",3.4638,3.4638,3.4031,3.4031,1573416.0],["1997-05-23",3.4233,3.4841,3.403,3.4638,1884596.0],["1997-05-27",3.4436,3.4638,3.403,3.4436,1701915.0],["1997-05-28",3.4233,3.4841,3.4233,3.4841,984122.0],["1997-05-29",3.4841,3.5043,3.403,3.4233,1505975.0],["1997-05-30",3.403,3.4436,3.3828,3.4233,2873629.0],["1997-06-02",3.4436,3.4436,3.3828,3.3828,1153708.0],["1997-06-03",3.4031,3.4334,3.3625,3.3828,2383041.0],["1997-06-04",3.3828,3.4334,3.3625,3.4031,3018170.0],["1997-06-05",3.403,3.4436,3.403,3.4436,1077918.0],["1997-06-06",3.4233,3.4638,3.403,3.4638,2707317.0],["1997-06-09",3.4638,3.4841,3.4233,3.4233,1677034.0],["1997-06-10",3.4436,3.4638,3.4233,3.4436,2146014.0],["1997-06-11",3.4638,3.5043,3.4436,3.5043,1179080.0],["1997-06-12",3.5246,3.5651,3.4841,3.5651,4292192.0],["1997-06-13",3.5651,3.6056,3.5448,3.5651,1272712.0],["1997-06-16",3.5651,3.5651,3.5246,3.5448,954166.0],["1997-06-17",3.5246,3.5246,3.4841,3.5043,1778851.0],["1997-06-18",3.5043,3.5043,3.4638,3.5043,1568505.0],["1997-06-19",3.5043,3.5448,3.4841,3.5448,2493534.0],["1997-06-20",3.5448,3.5651,3.5246,3.5246,3692421.0],["1997-06-23",3.5246,3.5651,3.5043,3.5448,1550172.0],["1997-06-24",3.5448,3.5651,3.5043,3.5448,1917499.0],["1997-06-25",3.5448,3.555,3.4739,3.5145,2002783.0],["1997-06-26",3.5145,3.555,3.4942,3.5246,1258307.0],["1997-06-27",3.5246,3.5347,3.4942,3.5043,1130954.0],["1997-06-30",3.5043,3.555,3.4739,3.5448,1655099.0],["1997-07-01",3.5347,3.555,3.5043,3.5145,1256179.0],["1997-07-02",3.5246,3.555,3.5043,3.555,1920936.0],["1997-07-03",3.5752,3.6056,3.5651,3.5955,1754952.0],["1997-07-07",3.6157,3.6157,3.555,3.5651,1528401.0],["1997-07-08",3.5651,3.5752,3.555,3.5752,1480439.0],["1997-07-09",3.5955,3.6056,3.5246,3.5448,1779342.0],["1997-07-10",3.5448,3.5955,3.5448,3.5854,1668686.0],["1997-07-11",3.5955,3.6056,3.5752,3.5854,1221640.0],["1997-07-14",3.5955,3.6056,3.555,3.5651,1468325.0],["1997-07-15",3.5752,3.5854,3.5347,3.5854,1309216.0],["1997-07-16",3.5854,3.6056,3.5752,3.5854,1205271.0],["1997-07-17",3.5854,3.5955,3.403,3.4436,5433131.0],["1997-07-18",3.4537,3.4739,3.4132,3.4334,2268784.0],["1997-07-21",3.4233,3.4841,3.403,3.4841,3425110.0],["1997-07-22",3.4841,3.5651,3.4841,3.5448,4372565.0],["1997-07-23",3.5651,3.5752,3.4638,3.4841,1963988.0],["1997-07-24",3.4739,3.4942,3.4537,3.4739,1788672.0],["1997-07-25",3.4739,3.5043,3.4537,3.4638,871337.0],["1997-07-28",3.4739,3.4841,3.4334,3.4436,902603.0],["1997-07-29",3.4436,3.4942,3.4233,3.4942,1492879.0],["1997-07-30",3.4841,3.5854,3.4841,3.5854,3682927.0],["1997-07-31",3.536,3.608,3.536,3.608,4829759.0],["1997-08-01",3.5874,3.5977,3.4949,3.5669,2180390.0],["1997-08-04",3.5771,3.608,3.5669,3.5771,2229825.0],["1997-08-05",3.5874,3.5874,3.536,3.5463,1768866.0],["1997-08-06",3.5566,3.608,3.5463,3.5771,1741529.0],["1997-08-07",3.5874,3.5977,3.5257,3.536,1530529.0],["1997-08-08",3.5052,3.5155,3.4538,3.5155,1706335.0],["1997-08-11",3.5052,3.5669,3.4949,3.5669,1457031.0],["1997-08-12",3.5771,3.5977,3.5669,3.5771,3122606.0],["1997-08-13",3.5874,3.5977,3.536,3.5566,2746112.0],["1997-08-14",3.5463,3.5669,3.4846,3.4949,1700606.0],["1997-08-15",3.4743,3.4949,3.4229,3.4332,2232444.0],["1997-08-18",3.4641,3.608,3.4435,3.5052,1400557.0],["1997-08-19",3.536,3.5669,3.5155,3.5566,2532984.0],["1997-08-20",3.5463,3.5771,3.536,3.5463,1327386.0],["1997-08-21",3.5463,3.5669,3.5052,3.5257,2077099.0],["1997-08-22",3.4743,3.5463,3.4743,3.5463,1432968.0],["1997-08-25",3.5463,3.5566,3.5155,3.5463,1178753.0],["1997-08-26",3.5257,3.5566,3.5155,3.5257,1525782.0],["1997-08-27",3.5052,3.536,3.4949,3.5155,1333770.0],["1997-08-28",3.4846,3.5155,3.4641,3.4846,1172041.0],["1997-08-29",3.4949,3.5052,3.4538,3.4641,1718121.0],["1997-09-02",3.4641,3.5155,3.4641,3.5155,1764119.0],["1997-09-03",3.536,3.5771,3.5257,3.5463,2277787.0],["1997-09-04",3.5257,3.5566,3.5155,3.5463,1183663.0],["1997-09-05",3.5566,3.5669,3.536,3.5463,2173351.0],["1997-09-08",3.5566,3.5977,3.5463,3.5771,3685710.0],["1997-09-09",3.5771,3.6491,3.5771,3.6285,3621869.0],["1997-09-10",3.6285,3.6491,3.608,3.608,1997708.0],["1997-09-11",3.5874,3.6285,3.5874,3.608,3037486.0],["1997-09-12",3.6285,3.6491,3.5874,3.6491,1871665.0],["1997-09-15",3.6491,3.6799,3.6285,3.6594,2161401.0],["1997-09-16",3.6902,3.7519,3.6799,3.7416,2345719.0],["1997-09-17",3.7724,3.7827,3.7108,3.721,2106073.0],["1997-09-18",3.7313,3.7622,3.721,3.7313,2393354.0],["1997-09-19",3.7622,3.7622,3.7108,3.7416,2202161.0],["1997-09-22",3.7416,3.7827,3.7313,3.7416,2031756.0],["1997-09-23",3.7416,3.7622,3.721,3.7313,2869373.0],["1997-09-24",3.7416,3.7519,3.7005,3.7005,2427566.0],["1997-09-25",3.7108,3.7416,3.7005,3.7313,1738091.0],["1997-09-26",3.7313,3.7622,3.7313,3.7622,1823048.0],["1997-09-29",3.7416,3.7827,3.7313,3.7416,1612211.0],["1997-09-30",3.7313,3.7416,3.7108,3.7108,1673433.0],["1997-10-01",3.7108,3.7519,3.7108,3.7519,1915698.0],["1997-10-02",3.7519,3.7827,3.7416,3.7827,1788345.0],["1997-10-03",3.8238,3.8547,3.7313,3.7416,1828286.0],["1997-10-06",3.7622,3.7724,3.7416,3.7519,720904.0],["1997-10-07",3.7416,3.7724,3.7416,3.7519,1071534.0],["1997-10-08",3.7622,3.7724,3.6594,3.6799,1731871.0],["1997-10-09",3.6696,3.7313,3.6388,3.7108,1179080.0],["1997-10-10",3.7005,3.7724,3.6902,3.7622,1567851.0],["1997-10-13",3.7724,3.7827,3.7416,3.7724,1155836.0],["1997-10-14",3.7827,3.8238,3.6491,3.8136,1957112.0],["1997-10-15",3.8136,3.8341,3.793,3.8136,1511868.0],["1997-10-16",3.8238,3.8855,3.8136,3.8752,2686201.0],["1997-10-17",3.8649,3.8752,3.8341,3.8547,2538222.0],["1997-10-20",3.8547,3.8958,3.8238,3.8752,2339008.0],["1997-10-21",3.8649,3.9266,3.8547,3.8958,956294.0],["1997-10-22",3.8855,3.9986,3.8649,3.9883,2140449.0],["1997-10-23",3.9472,3.9883,3.9163,3.9266,2703225.0],["1997-10-24",3.9677,3.9883,3.9163,3.9472,1938943.0],["1997-10-27",3.9266,3.978,3.8444,3.9061,2543624.0],["1997-10-28",3.7416,3.9061,3.6799,3.9061,3296448.0],["1997-10-29",3.8649,3.8752,3.793,3.8238,4971681.0],["1997-10-30",3.7738,3.8676,3.7529,3.7738,6292847.0],["1997-10-31",3.8155,3.8572,3.7738,3.8259,1334097.0],["1997-11-03",3.8363,3.8885,3.8363,3.8885,1296448.0],["1997-11-04",3.878,3.8989,3.8468,3.878,1308561.0],["1997-11-05",3.8676,3.878,3.7738,3.7842,2775577.0],["1997-11-06",3.7634,3.7738,3.7321,3.7529,1352922.0],["1997-11-07",3.6695,3.7634,3.6695,3.7634,2175642.0],["1997-11-10",3.8155,3.8259,3.7425,3.7634,1541496.0],["1997-11-11",3.7738,3.8259,3.7634,3.8051,869864.0],["1997-11-12",3.7842,3.8363,3.7738,3.8363,1427566.0],["1997-11-13",3.8572,3.8572,3.7738,3.8155,1385333.0],["1997-11-14",3.8155,3.8155,3.6904,3.6904,2583565.0],["1997-11-17",3.6904,3.8051,3.6904,3.7842,2760845.0],["1997-11-18",3.7738,3.7842,3.6904,3.7425,1992798.0],["1997-11-19",3.7321,3.7842,3.7217,3.7425,3536422.0],["1997-11-20",3.7634,3.8989,3.7529,3.8885,3185628.0],["1997-11-21",3.8885,3.9197,3.8572,3.9197,3634801.0],["1997-11-24",3.878,3.9093,3.8676,3.8989,1867245.0],["1997-11-25",3.9406,3.9614,3.8989,3.9406,2859388.0],["1997-11-26",3.951,3.9823,3.9406,3.9614,1069078.0],["1997-11-28",3.9927,4.0031,3.9614,4.0031,479129.0],["1997-12-01",4.0031,4.0448,3.9927,4.024,2008512.0],["1997-12-02",4.024,4.0657,4.0031,4.024,1701752.0],["1997-12-03",4.0344,4.0553,3.9197,3.9302,3206253.0],["1997-12-04",3.9197,3.9197,3.8363,3.8572,2175970.0],["1997-12-05",3.8363,3.8989,3.8155,3.8989,2248158.0],["1997-12-08",3.9093,3.9197,3.8363,3.8676,1967098.0],["1997-12-09",3.8989,3.9093,3.8676,3.8885,1427730.0],["1997-12-10",3.8572,3.8885,3.8468,3.8676,1306761.0],["1997-12-11",3.878,3.878,3.8363,3.8468,1177116.0],["1997-12-12",3.8572,3.8676,3.8155,3.8572,2018334.0],["1997-12-15",3.9093,3.9927,3.8155,3.9614,1795711.0],["1997-12-16",3.9823,4.0031,3.9406,3.9406,1417908.0],["1997-12-17",3.9823,3.9927,3.9614,3.9927,991161.0],["1997-12-18",3.9927,4.0031,3.9719,4.0031,1414962.0],["1997-12-19",4.0031,4.0448,3.9614,4.0031,3293829.0],["1997-12-22",4.024,4.1074,4.024,4.097,1729088.0],["1997-12-23",4.1178,4.1491,4.0657,4.1282,1912588.0],["1997-12-24",4.1595,4.1699,4.1491,4.1491,1084138.0],["1997-12-26",4.1699,4.2012,4.1491,4.1699,515633.0],["1997-12-29",4.1804,4.3367,4.1595,4.3367,2273203.0],["1997-12-30",4.3367,4.3784,4.295,4.3367,2540023.0],["1997-12-31",4.3367,4.3472,4.2742,4.3159,1676052.0],["1998-01-02",4.3367,4.3367,4.2221,4.3263,1937469.0],["1998-01-05",4.3263,4.3367,4.2012,4.2638,3298412.0],["1998-01-06",4.2325,4.2429,4.1595,4.1908,2035358.0],["1998-01-07",4.1699,4.2012,4.1491,4.2012,3671796.0],["1998-01-08",4.2012,4.2846,4.1699,4.2325,2063840.0],["1998-01-09",4.2533,4.2638,4.2012,4.2325,2633164.0],["1998-01-12",4.1908,4.2325,4.1699,4.2116,1858733.0],["1998-01-13",4.2325,4.2533,4.2012,4.2533,1640694.0],["1998-01-14",4.2533,4.2638,4.2116,4.2533,2586512.0],["1998-01-15",4.2533,4.2533,4.1908,4.2012,1423965.0],["1998-01-16",4.2325,4.2325,4.1804,4.2012,1499918.0],["1998-01-20",4.1804,4.2116,4.024,4.1908,1520216.0],["1998-01-21",4.1699,4.2116,4.1178,4.1595,1317401.0],["1998-01-22",4.1282,4.1908,4.1074,4.1804,1885088.0],["1998-01-23",4.1804,4.1804,4.0865,4.1074,3614339.0],["1998-01-26",4.1178,4.1804,4.1074,4.1699,2491734.0],["1998-01-27",4.1699,4.2325,4.1595,4.2116,1460796.0],["1998-01-28",4.1699,4.2325,4.1387,4.2116,5238828.0],["1998-01-29",4.2154,4.2471,4.1626,4.1626,1401048.0],["1998-01-30",4.1626,4.1626,4.0781,4.1098,1915698.0],["1998-02-02",4.1204,4.1415,4.0992,4.1204,1559666.0],["1998-02-03",4.0992,4.0992,4.057,4.0781,1211655.0],["1998-02-04",4.0675,4.0781,4.0464,4.0675,1884924.0],["1998-02-05",4.0887,4.0992,4.057,4.0992,1328695.0],["1998-02-06",4.1415,4.2154,4.1204,4.1943,1413488.0],["1998-02-09",4.1837,4.2049,4.1415,4.1626,1120805.0],["1998-02-10",4.226,4.2471,4.1943,4.2154,1777869.0],["1998-02-11",4.226,4.226,4.152,4.2049,2096906.0],["1998-02-12",4.226,4.2366,4.1626,4.226,1160746.0],["1998-02-13",4.2154,4.2366,4.1837,4.2049,1087085.0],["1998-02-17",4.2049,4.2366,4.1837,4.2366,2201997.0],["1998-02-18",4.2366,4.395,4.2154,4.226,1324439.0],["1998-02-19",4.2366,4.2366,4.1626,4.2049,2553609.0],["1998-02-20",4.2049,4.2049,4.1732,4.2049,1563758.0],["1998-02-23",4.2154,4.2154,4.1732,4.1837,1623015.0],["1998-02-24",4.1837,4.1943,4.1415,4.1732,1475201.0],["1998-02-25",4.1943,4.1943,4.1626,4.1837,3001801.0],["1998-02-26",4.1626,4.1837,4.1415,4.1626,822393.0],["1998-02-27",4.1732,4.1917,4.1415,4.1732,1632509.0],["1998-03-02",4.1626,4.1943,4.1626,4.1732,789491.0],["1998-03-03",4.1837,4.226,4.1732,4.2154,1205271.0],["1998-03-04",4.226,4.2366,4.2049,4.2154,1257653.0],["1998-03-05",4.2049,4.226,4.1837,4.2154,1062367.0],["1998-03-06",4.226,4.2683,4.2154,4.2577,1334916.0],["1998-03-09",4.2577,4.3528,4.2577,4.3422,3023244.0],["1998-03-10",4.3739,4.4479,4.3528,4.4056,2762154.0],["1998-03-11",4.4056,4.4056,4.3105,4.3422,2071370.0],["1998-03-12",4.3211,4.4162,4.3211,4.395,2323948.0],["1998-03-13",4.395,4.395,4.3528,4.3845,805369.0],["1998-03-16",4.395,4.4267,4.3633,4.4056,1453102.0],["1998-03-17",4.4056,4.4479,4.3739,4.4479,1603208.0],["1998-03-18",4.4479,4.5641,4.4373,4.5535,2164348.0],["1998-03-19",4.5641,4.5852,4.543,4.5746,1733835.0],["1998-03-20",4.6063,4.6909,4.5746,4.6909,3736945.0],["1998-03-23",4.6803,4.7859,4.6697,4.7648,3615322.0],["1998-03-24",4.7754,4.8493,4.7648,4.7965,2370764.0],["1998-03-25",4.8176,4.8282,4.7226,4.7543,2141103.0],["1998-03-26",4.7331,4.7437,4.6803,4.6909,2174169.0],["1998-03-27",4.7014,4.7014,4.5746,4.5958,1847275.0],["1998-03-30",4.5746,4.6275,4.5746,4.5958,1470781.0],["1998-03-31",4.5958,4.7331,4.5958,4.6803,2014732.0],["1998-04-01",4.6169,4.6697,4.5958,4.6697,1686364.0],["1998-04-02",4.6803,4.7331,4.638,4.7014,1313963.0],["1998-04-03",4.7014,4.7226,4.6697,4.6909,1063022.0],["1998-04-06",4.6909,4.7226,4.638,4.638,1343264.0],["1998-04-07",4.6275,4.6486,4.5958,4.6169,1375348.0],["1998-04-08",4.6169,4.6592,4.6063,4.6486,2632018.0],["1998-04-09",4.6486,4.6592,4.638,4.6486,1148306.0],["1998-04-13",4.6169,4.6275,4.543,4.543,2287772.0],["1998-04-14",4.543,4.5852,4.5324,4.543,1422000.0],["1998-04-15",4.5641,4.5641,4.5007,4.5535,1001637.0],["1998-04-16",4.543,4.5535,4.4901,4.5007,791292.0],["1998-04-17",4.5113,4.6169,4.5007,4.6169,1542315.0],["1998-04-20",4.5746,4.6063,4.5218,4.5958,1392208.0],["1998-04-21",4.5746,4.5958,4.5113,4.5852,1187592.0],["1998-04-22",4.5641,4.5746,4.5007,4.5218,1177607.0],["1998-04-23",4.5218,4.5324,4.4373,4.4584,1522508.0],["1998-04-24",4.469,4.543,4.4479,4.4796,1173351.0],["1998-04-27",4.4479,4.469,4.4056,4.4584,1921100.0],["1998-04-28",4.5113,4.5113,4.4479,4.4796,1891144.0],["1998-04-29",4.4901,4.5218,4.4584,4.4796,3773122.0],["1998-04-30",4.5155,4.5476,4.4941,4.5369,2245212.0],["1998-05-01",4.5476,4.5583,4.5155,4.5262,1046980.0],["1998-05-04",4.5262,4.5369,4.4888,4.5048,2561467.0],["1998-05-05",4.462,4.4941,4.4406,4.4727,2621378.0],["1998-05-06",4.462,4.4941,4.4513,4.4727,1722704.0],["1998-05-07",4.462,4.462,4.4299,4.4406,3343919.0],["1998-05-08",4.4406,4.4941,4.4406,4.4727,986086.0],["1998-05-11",4.4727,4.6118,4.4406,4.462,1458831.0],["1998-05-12",4.4299,4.4727,4.4299,4.4727,1190539.0],["1998-05-13",4.4513,4.5155,4.4513,4.462,1301522.0],["1998-05-14",4.4513,4.462,4.4085,4.4192,1362907.0],["1998-05-15",4.4085,4.4299,4.3871,4.3871,1705680.0],["1998-05-18",4.3871,4.4085,4.3764,4.3978,1111147.0],["1998-05-19",4.3978,4.4085,4.3657,4.3764,1297921.0],["1998-05-20",4.4192,4.4299,4.3978,4.4299,770175.0],["1998-05-21",4.4406,4.4406,4.3764,4.3871,842036.0],["1998-05-22",4.4085,4.4085,4.3443,4.3764,811589.0],["1998-05-26",4.3978,4.4085,4.3657,4.3764,1901948.0],["1998-05-27",4.3871,4.3871,4.2908,4.3229,1266492.0],["1998-05-28",4.2908,4.4085,4.2908,4.3978,1349321.0],["1998-05-29",4.3978,4.5476,4.3764,4.5476,1878704.0],["1998-06-01",4.5369,4.783,4.5369,4.783,3948273.0],["1998-06-02",4.783,4.783,4.676,4.7295,2670650.0],["1998-06-03",4.7295,4.7937,4.7188,4.783,2705353.0],["1998-06-04",4.783,4.783,4.7188,4.7402,3289409.0],["1998-06-05",4.7509,4.7616,4.6867,4.6867,3496972.0],["1998-06-08",4.6974,4.7188,4.676,4.6867,1724832.0],["1998-06-09",4.6867,4.7295,4.6439,4.7188,2801932.0],["1998-06-10",4.7295,4.8258,4.7295,4.7937,3124079.0],["1998-06-11",4.7937,4.9649,4.7937,4.9328,4530365.0],["1998-06-12",4.9435,4.9435,4.8686,4.8793,2038140.0],["1998-06-15",4.8365,4.9221,4.7509,4.8365,2327877.0],["1998-06-16",4.8365,4.8472,4.7616,4.8151,2174660.0],["1998-06-17",4.8151,4.8472,4.7616,4.8472,3705353.0],["1998-06-18",4.8258,4.8472,4.7937,4.8044,1890981.0],["1998-06-19",4.7616,4.7937,4.6867,4.7402,4869537.0],["1998-06-22",4.6974,4.8044,4.6974,4.7509,1730234.0],["1998-06-23",4.7295,4.7616,4.7081,4.7509,1282698.0],["1998-06-24",4.7509,4.7509,4.6546,4.676,1414307.0],["1998-06-25",4.676,4.6867,4.6011,4.6332,1102963.0],["1998-06-26",4.6439,4.6653,4.6011,4.6225,1686855.0],["1998-06-29",4.6439,4.8044,4.6439,4.7295,2738910.0],["1998-06-30",4.7402,4.7509,4.6439,4.7402,1275495.0],["1998-07-01",4.7402,4.7509,4.676,4.7295,1427402.0],["1998-07-02",4.7295,4.7402,4.6867,4.7188,1131936.0],["1998-07-06",4.7081,4.7188,4.676,4.6974,930594.0],["1998-07-07",4.6974,4.6974,4.6439,4.6439,1419709.0],["1998-07-08",4.6439,4.6546,4.6118,4.6546,859715.0],["1998-07-09",4.6118,4.6546,4.6118,4.6332,1156490.0],["1998-07-10",4.6225,4.6974,4.6225,4.676,1026191.0],["1998-07-13",4.6439,4.676,4.5904,4.5904,1410869.0],["1998-07-14",4.5797,4.6439,4.569,4.6332,1557702.0],["1998-07-15",4.6118,4.6332,4.5797,4.6011,1164184.0],["1998-07-16",4.5797,4.6118,4.569,4.5904,849730.0],["1998-07-17",4.5904,4.6653,4.5583,4.6439,2393681.0],["1998-07-20",4.6225,4.6546,4.6011,4.6225,1006057.0],["1998-07-21",4.6225,4.6332,4.5369,4.5476,1231462.0],["1998-07-22",4.5797,4.6332,4.569,4.6011,1850712.0],["1998-07-23",4.6118,4.6225,4.5476,4.5583,1414962.0],["1998-07-24",4.569,4.5797,4.4941,4.5369,1173842.0],["1998-07-27",4.5048,4.6118,4.4941,4.5476,1597970.0],["1998-07-28",4.5262,4.5583,4.462,4.5476,1995417.0],["1998-07-29",4.5262,4.5262,4.462,4.462,2719594.0],["1998-07-30",4.4659,4.5526,4.4659,4.531,1911770.0],["1998-07-31",4.5201,4.5201,4.4009,4.4226,1529874.0],["1998-08-03",4.4117,4.4768,4.3792,4.4442,2822721.0],["1998-08-04",4.5093,4.5743,4.4551,4.4768,2997872.0],["1998-08-05",4.4334,4.4984,4.3792,4.4768,1662465.0],["1998-08-06",4.4768,4.531,4.4442,4.4768,3057293.0],["1998-08-07",4.4659,4.5418,4.4334,4.5201,5520543.0],["1998-08-10",4.5201,4.5743,4.5093,4.5743,3352595.0],["1998-08-11",4.5526,4.5635,4.5093,4.5093,1758226.0],["1998-08-12",4.531,4.6827,4.5093,4.6285,3720413.0],["1998-08-13",4.6068,4.6285,4.5526,4.5852,2252578.0],["1998-08-14",4.5852,4.6177,4.5526,4.5526,1754624.0],["1998-08-17",4.5418,4.6394,4.531,4.6177,2454575.0],["1998-08-18",4.5743,4.6177,4.5635,4.6177,1494516.0],["1998-08-19",4.6068,4.6177,4.531,4.5526,1804714.0],["1998-08-20",4.5093,4.596,4.5093,4.5526,1267638.0],["1998-08-21",4.5743,4.7369,4.5526,4.7044,3057620.0],["1998-08-24",4.7044,4.7586,4.661,4.7369,1252414.0],["1998-08-25",4.7586,4.8019,4.6394,4.6827,1239646.0],["1998-08-26",4.6177,4.8019,4.6177,4.7477,1540187.0],["1998-08-27",4.7044,4.8128,4.7044,4.7477,1989687.0],["1998-08-28",4.7911,4.932,4.7694,4.8019,3325422.0],["1998-08-31",4.8453,5.0729,4.8345,4.8778,3144868.0],["1998-09-01",4.8561,4.8995,4.7477,4.8561,3834670.0],["1998-09-02",4.8128,4.8345,4.596,4.6502,4645932.0],["1998-09-03",4.6068,4.6502,4.5635,4.6177,3025372.0],["1998-09-04",4.6285,4.6502,4.4984,4.596,2609592.0],["1998-09-08",4.6394,4.7261,4.5526,4.7261,1511540.0],["1998-09-09",4.7478,4.8345,4.6502,4.7694,2170895.0],["1998-09-10",4.7261,4.8019,4.7152,4.7586,2164839.0],["1998-09-11",4.7152,4.8345,4.7044,4.7911,1632673.0],["1998-09-14",4.8128,4.8561,4.8128,4.8345,1811589.0],["1998-09-15",4.8345,4.8887,4.8019,4.867,1321329.0],["1998-09-16",4.8453,4.9103,4.8019,4.8887,1231298.0],["1998-09-17",4.8345,4.8778,4.8019,4.867,1808479.0],["1998-09-18",4.8778,5.0296,4.867,4.9971,4263709.0],["1998-09-21",4.9971,5.0296,4.8995,4.9862,1023244.0],["1998-09-22",4.9862,5.0296,4.932,4.9429,1499100.0],["1998-09-23",4.9429,5.0404,4.9429,5.0187,1461450.0],["1998-09-24",5.0296,5.0296,4.9429,4.9754,2555083.0],["1998-09-25",4.932,5.1705,4.932,5.0079,3286463.0],["1998-09-28",5.0079,5.0513,4.9645,4.9971,1478965.0],["1998-09-29",5.0404,5.1055,5.0079,5.1055,2626125.0],["1998-09-30",5.1597,5.1597,5.0729,5.1055,2579309.0],["1998-10-01",5.0513,5.2139,4.9645,5.1813,3589786.0],["1998-10-02",5.203,5.3764,5.1813,5.3764,3852185.0],["1998-10-05",5.3548,5.474,5.3114,5.4415,2587494.0],["1998-10-06",5.4198,5.4306,5.2897,5.3439,4621215.0],["1998-10-07",5.3222,5.4198,5.2139,5.3222,4125552.0],["1998-10-08",5.0946,5.3548,5.0946,5.3331,3558029.0],["1998-10-09",5.2247,5.2247,5.0296,5.0621,3136029.0],["1998-10-12",5.0404,5.0404,4.8561,4.8995,2110002.0],["1998-10-13",4.9754,5.0296,4.867,4.9212,2007857.0],["1998-10-14",5.0079,5.1813,4.9971,5.0513,2405140.0],["1998-10-15",5.1163,5.2789,5.0079,5.1597,3215747.0],["1998-10-16",5.1597,5.1597,4.9429,5.0513,2987396.0],["1998-10-19",5.0404,5.0404,4.8887,4.9212,2123424.0],["1998-10-20",4.9212,4.9862,4.8345,4.8561,3640367.0],["1998-10-21",4.8345,4.9103,4.7152,4.8128,1390080.0],["1998-10-22",4.8128,4.9212,4.7911,4.8778,1289409.0],["1998-10-23",4.8778,4.8778,4.8128,4.867,2527746.0],["1998-10-26",4.9429,4.9645,4.8561,4.8561,5125389.0],["1998-10-27",4.8995,4.9645,4.8887,4.9537,1913570.0],["1998-10-28",4.9862,5.0513,4.9537,5.0296,4268456.0],["1998-10-29",4.9348,4.9568,4.869,4.9458,5170895.0],["1998-10-30",4.9458,4.9568,4.9019,4.9458,2679817.0],["1998-11-02",4.9897,5.0006,4.9129,4.9348,1658046.0],["1998-11-03",4.9239,5.0335,4.9239,5.0116,1589458.0],["1998-11-04",5.0226,5.0774,4.9129,4.9458,1546243.0],["1998-11-05",4.9568,5.0226,4.9239,5.0116,1576199.0],["1998-11-06",5.0445,5.0884,5.0116,5.0884,1553282.0],["1998-11-09",5.0774,5.0774,5.0226,5.0226,1655917.0],["1998-11-10",5.0226,5.1651,4.9787,5.1432,1528237.0],["1998-11-11",5.1213,5.1213,4.9897,5.0006,2800295.0],["1998-11-12",4.9787,5.0335,4.9787,4.9897,1776723.0],["1998-11-13",5.0006,5.0226,4.9787,5.0116,726305.0],["1998-11-16",5.0226,5.0993,5.0006,5.0993,2065641.0],["1998-11-17",5.0993,5.2529,5.0884,5.1871,1917171.0],["1998-11-18",5.1871,5.22,5.1432,5.1542,1895073.0],["1998-11-19",5.1432,5.1432,5.0664,5.1213,1277787.0],["1998-11-20",5.1322,5.1871,5.1103,5.1322,3284662.0],["1998-11-23",5.0884,5.1213,5.0884,5.1103,1873465.0],["1998-11-24",5.1213,5.1871,5.0774,5.0884,2276641.0],["1998-11-25",5.0774,5.2419,5.0774,5.22,3003110.0],["1998-11-27",5.22,5.2748,5.22,5.2309,1621706.0],["1998-11-30",5.22,5.2638,5.1651,5.1761,1200688.0],["1998-12-01",5.1761,5.22,5.1542,5.22,1732035.0],["1998-12-02",5.198,5.2529,5.1651,5.1871,1001146.0],["1998-12-03",5.1761,5.209,5.0993,5.1103,1153053.0],["1998-12-04",5.1322,5.22,5.1103,5.22,1357014.0],["1998-12-07",5.198,5.209,5.1322,5.198,1149452.0],["1998-12-08",5.1871,5.22,5.0226,5.1871,958422.0],["1998-12-09",5.198,5.198,5.1322,5.1432,1081028.0],["1998-12-10",5.1322,5.1871,5.0884,5.0993,1381404.0],["1998-12-11",5.0884,5.1651,5.0774,5.1651,649370.0],["1998-12-14",5.1322,5.1542,5.0335,5.0774,1383860.0],["1998-12-15",5.0335,5.1103,5.0226,5.0774,2633819.0],["1998-12-16",5.0006,5.0884,5.0006,5.0884,2779997.0],["1998-12-17",5.1213,5.22,5.1213,5.209,3075954.0],["1998-12-18",5.1542,5.2638,5.1542,5.2638,4001473.0],["1998-12-21",5.2857,5.3186,5.2309,5.2528,1670486.0],["1998-12-22",5.22,5.2638,5.1322,5.1542,1250123.0],["1998-12-23",5.1761,5.209,5.0993,5.1651,1520871.0],["1998-12-24",5.209,5.209,5.1651,5.1651,302177.0],["1998-12-28",5.1432,5.1651,5.0555,5.0664,1226387.0],["1998-12-29",5.0445,5.1542,5.0335,5.1542,1196759.0],["1998-12-30",5.1651,5.1651,5.0774,5.0993,769520.0],["1998-12-31",5.1103,5.1103,5.0555,5.0993,1168767.0],["1999-01-04",5.1103,5.198,5.0664,5.1432,3307906.0],["1999-01-05",5.1542,5.198,5.0993,5.1322,1920936.0],["1999-01-06",5.1213,5.1213,5.0774,5.1213,7619741.0],["1999-01-07",5.0774,5.1103,5.0335,5.0445,1875102.0],["1999-01-08",5.0445,5.0774,4.9897,5.0445,8533475.0],["1999-01-11",4.9568,5.0226,4.9129,4.9239,1310362.0],["1999-01-12",4.9239,5.0226,4.9129,4.9348,1491570.0],["1999-01-13",4.9348,5.0774,4.9348,5.0335,2048944.0],["1999-01-14",5.0006,5.0116,4.9239,5.0006,1752496.0],["1999-01-15",5.0116,5.0226,4.9348,5.0226,1526273.0],["1999-01-19",4.9677,5.0006,4.869,4.9239,1706826.0],["1999-01-20",4.9239,4.9348,4.8361,4.891,1404976.0],["1999-01-21",4.9239,4.9787,4.88,4.9787,1752496.0],["1999-01-22",5.0006,5.0116,4.9458,4.9568,1729907.0],["1999-01-25",4.9129,4.9568,4.9019,4.9458,1845801.0],["1999-01-26",4.9348,4.9677,4.891,4.9129,1677034.0],["1999-01-27",4.9239,4.9348,4.8252,4.8471,1372892.0],["1999-01-28",4.84,4.8955,4.8178,4.84,2054019.0],["1999-01-29",4.8289,4.84,4.6846,4.7845,1443771.0],["1999-02-01",4.7734,4.7734,4.6513,4.6846,1285480.0],["1999-02-02",4.6402,4.7401,4.5958,4.729,3322802.0],["1999-02-03",4.729,4.7734,4.6402,4.6846,1806188.0],["1999-02-04",4.618,4.6513,4.5736,4.5736,1786708.0],["1999-02-05",4.5403,4.6957,4.5292,4.618,2885415.0],["1999-02-08",4.6291,4.7179,4.618,4.6957,2575381.0],["1999-02-09",4.6624,4.7179,4.6513,4.6624,1360779.0],["1999-02-10",4.6624,4.6735,4.5847,4.6069,1281388.0],["1999-02-11",4.5625,4.6069,4.507,4.5625,1610083.0],["1999-02-12",4.5625,4.5625,4.4071,4.4182,2027828.0],["1999-02-16",4.4626,4.5736,4.4515,4.4737,1653626.0],["1999-02-17",4.4959,4.618,4.4848,4.5403,2368145.0],["1999-02-18",4.5847,4.7179,4.5736,4.6735,2166312.0],["1999-02-19",4.6291,4.6624,4.5625,4.5958,1926993.0],["1999-02-22",4.5514,4.6291,4.5403,4.5958,1903094.0],["1999-02-23",4.5292,4.5736,4.4848,4.5514,2618104.0],["1999-02-24",4.5292,4.5403,4.4071,4.4848,3330169.0],["1999-02-25",4.4404,4.4737,4.3627,4.4293,1651007.0],["1999-02-26",4.4626,4.4737,4.3516,4.4515,2188411.0],["1999-03-01",4.4182,4.4404,4.3072,4.3849,2021280.0],["1999-03-02",4.396,4.4848,4.3738,4.3849,2748568.0],["1999-03-03",4.4182,4.4626,4.3738,4.396,2398429.0],["1999-03-04",4.396,4.4293,4.3627,4.4071,1420527.0],["1999-03-05",4.5292,4.5292,4.396,4.4182,2966443.0],["1999-03-08",4.4848,4.4848,4.3516,4.3849,2777214.0],["1999-03-09",4.4404,4.4626,4.3183,4.3294,4106073.0],["1999-03-10",4.3294,4.3627,4.2738,4.2849,2524308.0],["1999-03-11",4.3072,4.3405,4.2738,4.3072,3015387.0],["1999-03-12",4.3405,4.4404,4.3294,4.4293,3325749.0],["1999-03-15",4.4071,4.4515,4.4071,4.4515,2767065.0],["1999-03-16",4.4404,4.5292,4.4404,4.5181,3182354.0],["1999-03-17",4.4959,4.5181,4.4626,4.507,1743330.0],["1999-03-18",4.4959,4.5847,4.4737,4.5625,2030938.0],["1999-03-19",4.6069,4.6069,4.4959,4.5181,2796366.0],["1999-03-22",4.4959,4.5625,4.4848,4.5292,1426911.0],["1999-03-23",4.4959,4.5403,4.4515,4.4959,1310362.0],["1999-03-24",4.4959,4.618,4.4848,4.618,1770011.0],["1999-03-25",4.5958,4.6069,4.507,4.5514,1614503.0],["1999-03-26",4.5181,4.5292,4.396,4.4293,1617122.0],["1999-03-29",4.4293,4.4293,4.2294,4.2516,3299722.0],["1999-03-30",4.2183,4.2516,4.1295,4.1295,2529547.0],["1999-03-31",4.1739,4.185,4.1295,4.1406,2146178.0],["1999-04-01",4.1406,4.2405,4.1073,4.1739,2789818.0],["1999-04-05",4.185,4.2294,4.1517,4.1739,1907677.0],["1999-04-06",4.1628,4.1961,4.0407,4.0407,2364380.0],["1999-04-07",4.0518,4.1517,4.0407,4.1406,3249795.0],["1999-04-08",4.185,4.2849,4.1517,4.2849,2371910.0],["1999-04-09",4.2405,4.2516,4.1961,4.1961,1930103.0],["1999-04-12",4.1739,4.3405,4.1739,4.2961,1853659.0],["1999-04-13",4.2849,4.296,4.2183,4.2738,1893600.0],["1999-04-14",4.2627,4.2849,4.1739,4.1961,1152725.0],["1999-04-15",4.1961,4.3738,4.1628,4.3405,2357342.0],["1999-04-16",4.3405,4.396,4.3294,4.3738,1852676.0],["1999-04-19",4.507,4.5847,4.4626,4.5736,3424456.0],["1999-04-20",4.7734,4.951,4.7512,4.9066,6215747.0],["1999-04-21",4.8622,4.8733,4.7734,4.8067,2019971.0],["1999-04-22",4.7956,4.8178,4.729,4.7734,2285317.0],["1999-04-23",4.7623,4.7956,4.6846,4.7734,1961205.0],["1999-04-26",4.7401,4.8067,4.7179,4.7845,1385006.0],["1999-04-27",4.7734,4.8178,4.7068,4.7179,2126698.0],["1999-04-28",4.729,4.7956,4.7179,4.7623,1613030.0],["1999-04-29",4.8001,4.9237,4.7888,4.8225,2211000.0],["1999-04-30",4.8338,4.89,4.7663,4.8675,2070552.0],["1999-05-03",4.8338,4.9574,4.8338,4.9574,1804387.0],["1999-05-04",4.935,4.9574,4.8563,4.8787,1045343.0],["1999-05-05",4.9012,4.9462,4.8675,4.9237,3282370.0],["1999-05-06",4.9125,4.9237,4.8563,4.9012,1197905.0],["1999-05-07",4.9012,4.9462,4.8675,4.89,1735145.0],["1999-05-10",4.8787,4.9462,4.8563,4.9237,1224423.0],["1999-05-11",4.89,4.935,4.7888,4.8338,3359961.0],["1999-05-12",4.8338,4.89,4.8113,4.8563,2303487.0],["1999-05-13",4.845,4.9799,4.8338,4.9687,1529219.0],["1999-05-14",4.8563,4.9237,4.8225,4.9237,1557047.0],["1999-05-17",4.8787,4.9912,4.8563,4.9574,1945654.0],["1999-05-18",4.9462,4.9687,4.9012,4.935,1729907.0],["1999-05-19",4.9799,5.0361,4.9687,4.9912,1428221.0],["1999-05-20",5.0024,5.0361,4.9574,4.9687,1461941.0],["1999-05-21",4.9574,5.0249,4.9574,5.0136,1468817.0],["1999-05-24",5.0024,5.1935,4.9912,5.1485,2176461.0],["1999-05-25",5.1261,5.2497,5.1261,5.1823,3805697.0],["1999-05-26",5.1935,5.2047,5.1598,5.1823,2254542.0],["1999-05-27",5.1036,5.1373,4.9912,5.0136,1669340.0],["1999-05-28",4.9687,5.1036,4.9574,5.1036,1555574.0],["1999-06-01",5.0586,5.0699,4.935,4.9687,1652316.0],["1999-06-02",4.9912,5.0474,4.9462,4.9574,1516615.0],["1999-06-03",4.9799,5.0474,4.9574,5.0024,1481912.0],["1999-06-04",5.0136,5.0923,5.0136,5.0923,2403830.0],["1999-06-07",5.0699,5.1148,5.0361,5.0811,1327550.0],["1999-06-08",5.1036,5.1036,5.0024,5.0586,2322148.0],["1999-06-09",5.0136,5.0923,5.0136,5.0698,1187756.0],["1999-06-10",5.0361,5.0699,4.9462,4.9687,1435259.0],["1999-06-11",5.0361,5.0361,4.9462,4.9687,1781306.0],["1999-06-14",4.9912,5.0923,4.9912,5.0136,1075954.0],["1999-06-15",4.9912,5.0811,4.9912,5.0811,1842364.0],["1999-06-16",5.0923,5.1485,5.0474,5.1148,1266656.0],["1999-06-17",5.0923,5.1148,5.0361,5.0474,1383860.0],["1999-06-18",5.0474,5.0811,5.0136,5.0249,2220494.0],["1999-06-21",4.9799,5.0361,4.9574,5.0136,1482567.0],["1999-06-22",4.9574,5.0249,4.9574,5.0024,1418399.0],["1999-06-23",4.9687,5.0249,4.9687,4.9799,903421.0],["1999-06-24",4.9687,5.0136,4.9462,4.9799,1483058.0],["1999-06-25",4.9687,5.0024,4.935,4.9687,1781961.0],["1999-06-28",4.9912,5.0136,4.9799,4.9799,1064659.0],["1999-06-29",4.935,4.9687,4.9012,4.935,1136684.0],["1999-06-30",4.9125,4.9574,4.7438,4.7663,2336716.0],["1999-07-01",4.7776,4.8563,4.7776,4.8113,2658537.0],["1999-07-02",4.8113,4.8675,4.8113,4.8225,1348830.0],["1999-07-06",4.8001,4.845,4.7663,4.8338,1950728.0],["1999-07-07",4.8113,4.8225,4.7439,4.7776,2891472.0],["1999-07-08",4.7326,4.8001,4.6652,4.6764,4407432.0],["1999-07-09",4.6764,4.7382,4.6764,4.7101,1490260.0],["1999-07-12",4.7101,4.7439,4.6876,4.7326,1246194.0],["1999-07-13",4.7101,4.8001,4.7101,4.7551,1324439.0],["1999-07-14",4.7214,4.7439,4.6764,4.6876,3751023.0],["1999-07-15",4.7326,4.7888,4.7214,4.7551,1454412.0],["1999-07-16",4.7439,4.8001,4.7326,4.7888,3703552.0],["1999-07-19",4.7663,4.8225,4.7326,4.8113,2123588.0],["1999-07-20",4.8338,4.89,4.8113,4.8338,1995253.0],["1999-07-21",4.8787,4.935,4.8563,4.9125,1994598.0],["1999-07-22",4.9237,4.9462,4.9012,4.9237,2116386.0],["1999-07-23",4.9125,4.9799,4.9125,4.9462,1246030.0],["1999-07-26",4.9462,5.0136,4.9462,4.9687,1163529.0],["1999-07-27",4.9799,4.9799,4.9237,4.9237,1302177.0],["1999-07-28",4.9012,4.9012,4.7888,4.8338,3276641.0],["1999-07-29",4.8265,4.872,4.7696,4.7923,2486495.0],["1999-07-30",4.781,4.8265,4.781,4.8037,1874611.0],["1999-08-02",4.8493,4.9062,4.8265,4.8834,1821084.0],["1999-08-03",4.872,4.9403,4.872,4.9289,1588149.0],["1999-08-04",4.9289,4.9745,4.8948,4.9289,1555737.0],["1999-08-05",4.9289,5.0086,4.9062,4.9631,2100507.0],["1999-08-06",4.9289,4.9745,4.9176,4.9403,1485349.0],["1999-08-09",4.9745,4.9745,4.9062,4.9176,1504010.0],["1999-08-10",4.8948,4.9289,4.8606,4.8948,1806679.0],["1999-08-11",4.872,4.9062,4.8493,4.8948,1301850.0],["1999-08-12",4.8493,4.9176,4.8037,4.8037,2390571.0],["1999-08-13",4.8379,4.8948,4.8151,4.8606,1115076.0],["1999-08-16",4.8151,4.8379,4.7923,4.8151,1241611.0],["1999-08-17",4.8265,4.8265,4.7582,4.8151,2604682.0],["1999-08-18",4.8037,4.8037,4.7468,4.7923,1635292.0],["1999-08-19",4.7696,4.872,4.7354,4.872,1711900.0],["1999-08-20",4.8834,5.0086,4.872,4.9859,2231789.0],["1999-08-23",4.9859,5.0428,4.9859,5.0086,1445245.0],["1999-08-24",5.02,5.0314,4.9745,5.02,1303978.0],["1999-08-25",5.0314,5.0769,5.0086,5.0769,2206417.0],["1999-08-26",5.0769,5.0769,5.02,5.0542,2122606.0],["1999-08-27",5.0655,5.0997,4.9972,5.02,2725814.0],["1999-08-30",4.9859,5.02,4.9062,4.9176,1078736.0],["1999-08-31",4.9289,4.9972,4.9176,4.9289,1396628.0],["1999-09-01",4.9631,4.9631,4.9062,4.9289,1741529.0],["1999-09-02",4.9176,4.9517,4.8834,4.9289,1786053.0],["1999-09-03",4.9517,5.0542,4.9517,5.0314,1636111.0],["1999-09-07",5.0769,5.0769,4.9289,4.9517,1179244.0],["1999-09-08",4.9176,4.9403,4.872,4.9062,1640694.0],["1999-09-09",4.872,4.9517,4.8606,4.9176,2134392.0],["1999-09-10",4.9517,5.0655,4.9403,4.9972,1773122.0],["1999-09-13",4.9859,4.9972,4.9517,4.9631,1055492.0],["1999-09-14",4.9517,4.9631,4.9176,4.9176,1298740.0],["1999-09-15",4.9517,4.9972,4.9289,4.9403,1416271.0],["1999-09-16",4.8948,4.8948,4.8379,4.8606,1614503.0],["1999-09-17",4.872,4.9631,4.872,4.9631,2365854.0],["1999-09-20",4.9403,4.9517,4.8834,4.9062,937633.0],["1999-09-21",4.8606,4.8834,4.7582,4.8151,1321820.0],["1999-09-22",4.7923,4.8379,4.7582,4.7923,1067441.0],["1999-09-23",4.781,4.8037,4.6785,4.7013,1213128.0],["1999-09-24",4.6785,4.7582,4.6785,4.6785,1294647.0],["1999-09-27",4.7013,4.7468,4.6785,4.6785,955312.0],["1999-09-28",4.6558,4.6899,4.5533,4.6444,2033721.0],["1999-09-29",4.6557,4.724,4.6216,4.6557,2193321.0],["1999-09-30",4.6558,4.7354,4.633,4.6899,2533148.0],["1999-10-01",4.7582,4.8151,4.7013,4.8151,1400229.0],["1999-10-04",4.8151,4.9403,4.8151,4.9176,1163529.0],["1999-10-05",4.8948,4.9176,4.7582,4.7923,1297103.0],["1999-10-06",4.781,4.8265,4.7696,4.8265,1869537.0],["1999-10-07",4.8037,4.8037,4.7127,4.7127,1472418.0],["1999-10-08",4.7354,4.8151,4.724,4.7468,1851858.0],["1999-10-11",4.7468,4.7468,4.6444,4.6557,1469962.0],["1999-10-12",4.6557,4.6557,4.5988,4.633,1101490.0],["1999-10-13",4.6216,4.6557,4.6102,4.6102,763955.0],["1999-10-14",4.6102,4.724,4.5988,4.724,1159764.0],["1999-10-15",4.724,4.724,4.5988,4.6671,1846783.0],["1999-10-18",4.6557,4.724,4.6557,4.724,1457849.0],["1999-10-19",4.7468,4.7923,4.6216,4.633,1950401.0],["1999-10-20",4.6444,4.6785,4.6216,4.6671,957440.0],["1999-10-21",4.6558,4.7013,4.6216,4.6899,2099525.0],["1999-10-22",4.724,4.7354,4.6785,4.7013,2078573.0],["1999-10-25",4.7127,4.7468,4.6899,4.6899,2456867.0],["1999-10-26",4.6671,4.7582,4.6557,4.6557,1505156.0],["1999-10-27",4.7013,4.8037,4.6899,4.8037,1914716.0],["1999-10-28",4.8425,4.9117,4.8425,4.9001,2504665.0],["1999-10-29",4.9001,4.9347,4.854,4.9001,1361925.0],["1999-11-01",4.9001,4.9116,4.8425,4.854,1124898.0],["1999-11-02",4.8771,4.9347,4.8655,4.8655,1385988.0],["1999-11-03",4.8655,4.8771,4.8079,4.8309,1817319.0],["1999-11-04",4.8309,4.9001,4.7618,4.7733,1786708.0],["1999-11-05",4.8194,4.8886,4.8079,4.8194,2500246.0],["1999-11-08",4.8194,4.8309,4.7618,4.7848,1929776.0],["1999-11-09",4.7618,4.7733,4.6695,4.7156,2293829.0],["1999-11-10",4.5888,4.6465,4.5773,4.6234,3414143.0],["1999-11-11",4.5773,4.658,4.5773,4.6465,1730725.0],["1999-11-12",4.6811,4.7041,4.6349,4.6465,1609756.0],["1999-11-15",4.6349,4.6695,4.5888,4.6234,1138812.0],["1999-11-16",4.6119,4.6349,4.5773,4.6003,1741529.0],["1999-11-17",4.6003,4.6119,4.4966,4.5081,2877558.0],["1999-11-18",4.5773,4.5773,4.485,4.5081,1772631.0],["1999-11-19",4.485,4.5312,4.462,4.5081,2065150.0],["1999-11-22",4.4966,4.4966,4.4043,4.4274,1594533.0],["1999-11-23",4.3813,4.4043,4.3236,4.3352,2165494.0],["1999-11-24",4.3236,4.3698,4.3236,4.3467,1828614.0],["1999-11-26",4.3352,4.3582,4.3121,4.3467,912752.0],["1999-11-29",4.3121,4.3121,4.1622,4.2083,2681617.0],["1999-11-30",4.2083,4.3582,4.1968,4.3121,3163529.0],["1999-12-01",4.3006,4.3698,4.289,4.3236,3021607.0],["1999-12-02",4.3236,4.4043,4.3121,4.3813,2207399.0],["1999-12-03",4.3928,4.462,4.3928,4.4159,3732362.0],["1999-12-06",4.4043,4.4389,4.3698,4.3698,1664266.0],["1999-12-07",4.3813,4.3928,4.289,4.289,1962351.0],["1999-12-08",4.3236,4.3467,4.2429,4.2429,2481257.0],["1999-12-09",4.2083,4.2429,4.07,4.07,4036012.0],["1999-12-10",4.0815,4.1853,4.0815,4.1737,2596824.0],["1999-12-13",4.1507,4.1622,4.1046,4.1305,2718448.0],["1999-12-14",4.1161,4.2083,4.1161,4.1853,3706990.0],["1999-12-15",4.1853,4.3352,4.1737,4.3236,3255197.0],["1999-12-16",4.3121,4.3236,4.266,4.266,2415616.0],["1999-12-17",4.266,4.3582,4.2545,4.3467,4293829.0],["1999-12-20",4.3006,4.3121,4.266,4.2862,3019316.0],["1999-12-21",4.2545,4.4043,4.2545,4.289,2016369.0],["1999-12-22",4.3006,4.3813,4.289,4.3467,1295302.0],["1999-12-23",4.3813,4.4274,4.3698,4.3928,1320674.0],["1999-12-27",4.3928,4.462,4.3582,4.3582,1612211.0],["1999-12-28",4.3813,4.4274,4.3813,4.3813,1584875.0],["1999-12-29",4.3928,4.4159,4.3236,4.3236,1485186.0],["1999-12-30",4.3352,4.3813,4.3006,4.3698,1543460.0],["1999-12-31",4.3467,4.3698,4.3236,4.3352,883287.0],["2000-01-03",4.2545,4.3006,4.1968,4.1968,3706335.0],["2000-01-04",4.1738,4.266,4.1738,4.2429,2302341.0],["2000-01-05",4.266,4.4966,4.266,4.462,3067605.0],["2000-01-06",4.5081,4.5542,4.462,4.4735,2570633.0],["2000-01-07",4.5312,4.5773,4.5081,4.5542,2744312.0],["2000-01-10",4.5312,4.5773,4.4966,4.5196,1778196.0],["2000-01-11",4.4966,4.5312,4.4735,4.4851,1359306.0],["2000-01-12",4.4735,4.6003,4.4735,4.5658,2019807.0],["2000-01-13",4.5542,4.5658,4.485,4.5081,2112130.0],["2000-01-14",4.4966,4.5196,4.4159,4.4505,1676052.0],["2000-01-18",4.3698,4.3928,4.3121,4.3121,1491897.0],["2000-01-19",4.3006,4.4505,4.3006,4.4159,1401211.0],["2000-01-20",4.3582,4.4159,4.3352,4.3928,1964315.0],["2000-01-21",4.4505,4.5658,4.4159,4.5196,2524799.0],["2000-01-24",4.5427,4.658,4.5427,4.6349,2533803.0],["2000-01-25",4.6234,4.6811,4.5658,4.6811,3512686.0],["2000-01-26",4.6811,4.7272,4.658,4.7041,2411360.0],["2000-01-27",4.7041,4.7733,4.7041,4.7156,1922901.0],["2000-01-28",4.7156,4.7502,4.6349,4.6695,3141431.0],["2000-01-31",4.6695,4.7502,4.658,4.7387,2079882.0],["2000-02-01",4.7272,4.7733,4.6811,4.6811,2268784.0],["2000-02-02",4.658,4.6926,4.6349,4.6465,3479784.0],["2000-02-03",4.6039,4.7325,4.6039,4.6507,3331969.0],["2000-02-04",4.6974,4.6974,4.5455,4.5455,2711082.0],["2000-02-07",4.5221,4.5689,4.5221,4.5455,1264691.0],["2000-02-08",4.5338,4.6624,4.5338,4.5689,1238173.0],["2000-02-09",4.5572,4.6039,4.5221,4.5338,2417908.0],["2000-02-10",4.5338,4.6156,4.5338,4.5806,2449828.0],["2000-02-11",4.5922,4.5922,4.5338,4.5572,2425274.0],["2000-02-14",4.5572,4.6156,4.5338,4.5572,1210673.0],["2000-02-15",4.5572,4.5806,4.5221,4.5455,2031593.0],["2000-02-16",4.5455,4.5455,4.452,4.4637,4646096.0],["2000-02-17",4.4637,4.4754,4.3702,4.3936,5012768.0],["2000-02-18",4.3702,4.4053,4.2884,4.3118,2217712.0],["2000-02-22",4.3235,4.3819,4.3118,4.3118,3036831.0],["2000-02-23",4.3001,4.3352,4.2534,4.2534,3116058.0],["2000-02-24",4.2417,4.2768,4.1132,4.1248,3596988.0],["2000-02-25",4.1248,4.195,4.0664,4.0664,3526109.0],["2000-02-28",4.0781,4.2651,4.043,4.2417,2455394.0],["2000-02-29",4.23,4.23,4.1015,4.1482,2303487.0],["2000-03-01",4.1015,4.1248,4.0314,4.1015,3444099.0],["2000-03-02",4.1015,4.1599,4.0664,4.1248,3120969.0],["2000-03-03",4.1833,4.1833,4.1132,4.1248,2521689.0],["2000-03-06",4.0898,4.0898,3.9262,3.9613,3024390.0],["2000-03-07",3.9729,3.9963,3.9262,3.9846,3958586.0],["2000-03-08",3.9262,4.0197,3.9262,3.9496,3221640.0],["2000-03-09",3.9379,3.9613,3.8795,3.9379,3707644.0],["2000-03-10",3.9379,3.9729,3.9028,3.9496,3002292.0],["2000-03-13",3.9379,3.9846,3.8911,3.9846,2263546.0],["2000-03-14",3.9028,3.9145,3.8093,3.8444,2583729.0],["2000-03-15",3.8561,4.1015,3.8561,4.0781,3210509.0],["2000-03-16",4.1132,4.3585,4.0664,4.2534,4046652.0],["2000-03-17",4.2534,4.2534,4.0781,4.1015,3396628.0],["2000-03-20",4.0547,4.1599,4.0547,4.0664,2163857.0],["2000-03-21",4.0547,4.1132,3.9729,3.9846,1908168.0],["2000-03-22",4.008,4.0197,3.8444,3.9145,2105582.0],["2000-03-23",3.9145,4.043,3.9028,4.008,1500409.0],["2000-03-24",3.9729,4.0898,3.9729,4.0898,2148961.0],["2000-03-27",4.1015,4.2183,4.0898,4.1248,1932559.0],["2000-03-28",4.0781,4.1482,4.0197,4.0781,3507448.0],["2000-03-29",4.0898,4.1716,4.043,4.0664,1994271.0],["2000-03-30",4.043,4.0898,4.008,4.0547,2365854.0],["2000-03-31",4.0547,4.0781,3.9963,4.0664,2003438.0],["2000-04-03",4.0547,4.23,4.0547,4.23,2929285.0],["2000-04-04",4.23,4.3936,4.23,4.3235,4506793.0],["2000-04-05",4.3001,4.4871,4.3001,4.3235,3739401.0],["2000-04-06",4.3235,4.3352,4.1833,4.195,2784580.0],["2000-04-07",4.1833,4.23,4.1365,4.1599,2948764.0],["2000-04-10",4.1482,4.3585,4.1365,4.3585,2532984.0],["2000-04-11",4.3936,4.4637,4.3235,4.3936,3290228.0],["2000-04-12",4.4637,4.6156,4.3936,4.5105,2510558.0],["2000-04-13",4.5105,4.6624,4.4637,4.639,2677198.0],["2000-04-14",4.6273,4.7208,4.417,4.5806,3165166.0],["2000-04-17",4.4403,4.5806,4.3001,4.5806,2730398.0],["2000-04-18",4.861,4.861,4.6624,4.7617,5479948.0],["2000-04-19",4.674,4.674,4.5221,4.6507,1925356.0],["2000-04-20",4.639,4.7792,4.639,4.7792,2959404.0],["2000-04-24",4.7675,4.861,4.7558,4.8493,2093141.0],["2000-04-25",4.9077,5.0012,4.8376,4.9895,1964479.0],["2000-04-26",4.9545,5.2116,4.9545,5.1414,4149452.0],["2000-04-27",5.122,5.1457,4.8381,4.921,5137175.0],["2000-04-28",4.85,4.85,4.7199,4.7199,2456212.0],["2000-05-01",4.7435,4.7553,4.5306,4.5897,3456703.0],["2000-05-02",4.637,4.708,4.5661,4.6252,3010476.0],["2000-05-03",4.6016,4.6725,4.5542,4.6489,2367000.0],["2000-05-04",4.6252,4.8027,4.4833,4.708,2376166.0],["2000-05-05",4.6962,4.708,4.5779,4.6371,1638239.0],["2000-05-08",4.5897,4.85,4.5897,4.7199,2143231.0],["2000-05-09",4.708,4.7672,4.637,4.7317,1582747.0],["2000-05-10",4.6844,4.8381,4.6844,4.7908,1866754.0],["2000-05-11",4.779,4.921,4.779,4.8973,2079227.0],["2000-05-12",4.9919,4.9919,4.7317,4.7435,2018988.0],["2000-05-15",4.779,4.8736,4.7435,4.8381,1328368.0],["2000-05-16",4.7672,4.8145,4.6725,4.779,1624652.0],["2000-05-17",4.6607,4.6962,4.5779,4.6371,1826649.0],["2000-05-18",4.6252,4.8027,4.6252,4.7672,1648551.0],["2000-05-19",4.708,4.8973,4.6607,4.8381,2232280.0],["2000-05-22",4.8973,4.9564,4.8855,4.9091,2430512.0],["2000-05-23",4.9564,4.9564,4.8263,4.8618,2332788.0],["2000-05-24",4.8618,5.0156,4.8618,5.0038,5181863.0],["2000-05-25",5.0038,5.0038,4.8736,4.9564,1894091.0],["2000-05-26",4.9328,5.0629,4.9328,4.9919,2021607.0],["2000-05-30",5.0038,5.0156,4.8618,4.8736,1646751.0],["2000-05-31",4.9091,4.9683,4.8736,4.9091,1657882.0],["2000-06-01",4.9091,4.921,4.8381,4.8855,2607301.0],["2000-06-02",4.8855,4.8855,4.7317,4.7435,2468817.0],["2000-06-05",4.779,4.779,4.5897,4.5897,1959895.0],["2000-06-06",4.6607,4.7908,4.6607,4.708,3568505.0],["2000-06-07",4.7553,4.779,4.7199,4.7317,1289573.0],["2000-06-08",4.7317,4.7435,4.6371,4.7199,1616468.0],["2000-06-09",4.6962,4.779,4.6962,4.7317,3097561.0],["2000-06-12",4.7672,4.8027,4.7317,4.7613,3153871.0],["2000-06-13",4.779,4.8855,4.7672,4.8618,3262891.0],["2000-06-14",4.8263,4.85,4.7908,4.8381,2599116.0],["2000-06-15",4.7199,4.8973,4.7199,4.8381,4685219.0],["2000-06-16",4.8855,4.921,4.7199,4.7435,5869864.0],["2000-06-19",4.7908,4.8027,4.6489,4.6844,2568833.0],["2000-06-20",4.6489,4.7553,4.6134,4.7317,2652153.0],["2000-06-21",4.708,4.8263,4.708,4.708,4217384.0],["2000-06-22",4.708,4.7199,4.6489,4.708,2612703.0],["2000-06-23",4.708,4.7317,4.6725,4.708,1760681.0],["2000-06-26",4.708,4.7553,4.637,4.7317,1658373.0],["2000-06-27",4.7435,4.7553,4.5779,4.5779,2453102.0],["2000-06-28",4.5779,4.6844,4.4714,4.6518,3762809.0],["2000-06-29",4.5897,4.6844,4.5424,4.5424,2357178.0],["2000-06-30",4.5779,4.6844,4.365,4.4123,3976592.0],["2000-07-03",4.4596,4.5542,4.43,4.5069,1197414.0],["2000-07-05",4.5424,4.6134,4.4951,4.5069,1992143.0],["2000-07-06",4.5188,4.5779,4.4833,4.5306,2283352.0],["2000-07-07",4.5306,4.6371,4.5306,4.5897,1303814.0],["2000-07-10",4.6134,4.7317,4.6134,4.6725,1575217.0],["2000-07-11",4.6489,4.6962,4.5897,4.6962,1350794.0],["2000-07-12",4.708,4.708,4.5897,4.6134,1858897.0],["2000-07-13",4.6134,4.637,4.5661,4.6252,1906368.0],["2000-07-14",4.6371,4.6607,4.5306,4.5661,2007694.0],["2000-07-17",4.5542,4.5897,4.5424,4.5661,1724341.0],["2000-07-18",4.5897,4.7317,4.5897,4.6016,2624816.0],["2000-07-19",4.637,4.779,4.637,4.7553,2740874.0],["2000-07-20",4.7553,4.779,4.7199,4.7553,1904403.0],["2000-07-21",4.7672,4.8027,4.7553,4.7672,2008348.0],["2000-07-24",4.7435,4.7435,4.708,4.7317,1593059.0],["2000-07-25",4.7199,4.8027,4.6962,4.7199,1061057.0],["2000-07-26",4.6371,4.7199,4.5661,4.6134,2065641.0],["2000-07-27",4.6607,4.708,4.6489,4.6725,1984285.0],["2000-07-28",4.637,4.7672,4.637,4.6962,3144541.0],["2000-07-31",4.7199,4.7672,4.6134,4.6252,3207235.0],["2000-08-01",4.6252,4.7553,4.6252,4.7435,2799312.0],["2000-08-02",4.7435,4.9564,4.7317,4.9446,3994271.0],["2000-08-03",5.0088,5.1167,5.0088,5.0717,6285808.0],["2000-08-04",5.0807,5.0807,4.9729,5.0807,5211655.0],["2000-08-07",5.0807,5.2725,5.0568,5.2635,3797184.0],["2000-08-08",5.2365,5.3563,5.1886,5.3444,3912097.0],["2000-08-09",5.2964,5.3444,5.1886,5.2215,4426584.0],["2000-08-10",5.2245,5.2365,5.1766,5.2036,1351449.0],["2000-08-11",5.1886,5.3084,5.1886,5.2125,2929448.0],["2000-08-14",5.2245,5.2964,5.1526,5.2725,1913570.0],["2000-08-15",5.2125,5.3324,5.2006,5.2844,2218857.0],["2000-08-16",5.2485,5.3324,5.2006,5.2395,2059748.0],["2000-08-17",5.2725,5.2725,5.1886,5.2365,1598625.0],["2000-08-18",5.2245,5.2605,5.2006,5.2485,1491406.0],["2000-08-21",5.2605,5.2605,5.2006,5.2605,1517924.0],["2000-08-22",5.2605,5.2725,5.2125,5.2365,957440.0],["2000-08-23",5.2125,5.3803,5.1886,5.3563,3220003.0],["2000-08-24",5.3563,5.3803,5.3444,5.3683,3466034.0],["2000-08-25",5.2964,5.4762,5.2964,5.4402,3351776.0],["2000-08-28",5.3803,5.5601,5.3803,5.5361,2960550.0],["2000-08-29",5.4762,5.5481,5.4642,5.4642,1761336.0],["2000-08-30",5.4762,5.7038,5.4762,5.6319,4728925.0],["2000-08-31",5.62,5.7638,5.62,5.7428,4632837.0],["2000-09-01",5.7278,5.7757,5.7158,5.7428,2608119.0],["2000-09-05",5.7398,5.8716,5.7398,5.8716,2627435.0],["2000-09-06",5.8836,6.0154,5.8716,5.9794,3126862.0],["2000-09-07",5.9675,6.1232,5.9435,6.0873,4622688.0],["2000-09-08",6.0633,6.3509,6.0513,6.309,6873302.0],["2000-09-11",6.279,6.4468,6.267,6.3419,5176297.0],["2000-09-12",6.327,6.4108,6.2551,6.3988,7236864.0],["2000-09-13",6.4468,6.7104,6.4468,6.5307,8311180.0],["2000-09-14",6.5067,6.5067,6.291,6.303,4766083.0],["2000-09-15",6.279,6.4348,6.267,6.306,6010149.0],["2000-09-18",6.327,6.3988,6.2551,6.3479,3151580.0],["2000-09-19",6.327,6.3509,6.0154,6.0513,4427730.0],["2000-09-20",6.0154,6.0394,5.8117,5.8716,3852513.0],["2000-09-21",5.8716,5.9914,5.6919,5.7398,3568997.0],["2000-09-22",5.8716,5.9854,5.7638,5.7638,3280242.0],["2000-09-25",5.9555,5.9914,5.7757,5.9675,3727288.0],["2000-09-26",6.0394,6.2071,6.0274,6.1832,7071534.0],["2000-09-27",6.1832,6.2311,6.0154,6.1382,5690948.0],["2000-09-28",6.1352,6.2191,6.1113,6.1472,3316418.0],["2000-09-29",6.1472,6.2551,6.1472,6.2221,2953184.0],["2000-10-02",6.1951,6.1951,6.0394,6.1472,3021607.0],["2000-10-03",6.0993,6.2191,5.9076,5.9195,3648060.0],["2000-10-04",5.9315,6.0034,5.596,5.6439,5633655.0],["2000-10-05",5.6679,5.7877,5.5361,5.5601,2816991.0],["2000-10-06",5.572,5.7518,5.572,5.596,1699132.0],["2000-10-09",5.608,5.7518,5.608,5.7518,3667212.0],["2000-10-10",5.7757,5.9315,5.7038,5.7398,2124734.0],["2000-10-11",5.7877,5.8596,5.6679,5.7877,3838599.0],["2000-10-12",5.7877,5.7997,5.596,5.7278,2903749.0],["2000-10-13",5.7518,5.8596,5.6919,5.7757,3130627.0],["2000-10-16",5.7038,5.8956,5.6919,5.7278,3334752.0],["2000-10-17",5.7278,5.7757,5.6919,5.7398,2370110.0],["2000-10-18",5.7757,5.8237,5.6679,5.7278,4142740.0],["2000-10-19",5.7158,5.7398,5.62,5.6559,2994762.0],["2000-10-20",5.6319,5.7038,5.584,5.6679,2033721.0],["2000-10-23",5.7158,5.8237,5.6319,5.7398,1953839.0],["2000-10-24",5.7158,5.7997,5.6559,5.6559,2296612.0],["2000-10-25",5.7038,5.7158,5.4642,5.4762,3329841.0],["2000-10-26",5.4762,5.5001,5.3444,5.4282,2195940.0],["2000-10-27",5.4163,5.5601,5.2725,5.5361,2957767.0],["2000-10-30",5.5481,5.7158,5.5481,5.7038,1671796.0],["2000-10-31",5.7038,5.7038,5.5481,5.6319,2062367.0],["2000-11-01",5.6799,5.8117,5.6319,5.7638,3291210.0],["2000-11-02",5.8166,5.8166,5.6348,5.6348,3225896.0],["2000-11-03",5.6348,5.7197,5.55,5.6591,2427402.0],["2000-11-06",5.6591,5.7439,5.5864,5.5985,1388934.0],["2000-11-07",5.5864,5.5985,5.4894,5.5621,1091995.0],["2000-11-08",5.5621,5.5985,5.5015,5.55,1791455.0],["2000-11-09",5.5742,5.6106,5.5379,5.5621,1596333.0],["2000-11-10",5.5621,5.6833,5.5621,5.5985,1762645.0],["2000-11-13",5.6348,5.8045,5.6348,5.6591,1974791.0],["2000-11-14",5.6469,5.6469,5.4531,5.4652,2757734.0],["2000-11-15",5.5136,5.6469,5.4773,5.5985,1356687.0],["2000-11-16",5.5985,5.7439,5.5985,5.7318,1935832.0],["2000-11-17",5.7439,6.0105,5.7318,6.0105,4094942.0],["2000-11-20",5.962,5.9741,5.8408,5.8651,2871992.0],["2000-11-21",5.8287,5.8408,5.7318,5.8045,1430185.0],["2000-11-22",5.7318,5.8529,5.7318,5.8287,1440661.0],["2000-11-24",5.8287,5.8772,5.8166,5.8287,873793.0],["2000-11-27",5.8166,5.8166,5.7681,5.7924,970699.0],["2000-11-28",5.8287,5.8772,5.8045,5.8529,2215256.0],["2000-11-29",5.8529,5.9862,5.8529,5.9499,2368964.0],["2000-11-30",5.9984,6.1559,5.9862,6.1195,3320347.0],["2000-12-01",6.168,6.168,5.8893,6.0105,2237682.0],["2000-12-04",6.0347,6.1559,6.0226,6.0468,2412670.0],["2000-12-05",6.0347,6.0468,5.8651,5.8893,2663120.0],["2000-12-06",5.8893,5.9135,5.6348,5.6712,4000327.0],["2000-12-07",5.5379,5.7318,5.3925,5.4531,28970699.0],["2000-12-08",5.4894,5.5742,5.4531,5.55,4291864.0],["2000-12-11",5.55,5.6227,5.4894,5.5864,4885742.0],["2000-12-12",5.6106,5.6591,5.5621,5.6348,4348339.0],["2000-12-13",5.5985,5.9135,5.5621,5.9135,8524472.0],["2000-12-14",5.9135,5.9135,5.7924,5.8166,4205435.0],["2000-12-15",5.7439,5.9014,5.7439,5.8893,6685873.0],["2000-12-18",5.9135,6.0468,5.8893,6.0468,4221968.0],["2000-12-19",6.0468,6.1074,5.9499,6.0347,3174988.0],["2000-12-20",6.0711,6.3619,5.9741,6.3619,4875102.0],["2000-12-21",6.3255,6.374,6.2044,6.3134,3591422.0],["2000-12-22",6.2286,6.3861,6.2044,6.3861,2191193.0],["2000-12-26",6.3861,6.5558,6.3255,6.5315,1777869.0],["2000-12-27",6.5316,6.5679,6.471,6.5194,1531838.0],["2000-12-28",6.5315,6.5315,6.4104,6.471,1487641.0],["2000-12-29",6.4831,6.4952,6.4104,6.4467,1284498.0],["2001-01-02",6.3498,6.3498,6.2286,6.2528,2247831.0],["2001-01-03",6.2892,6.3983,5.9499,6.059,4932231.0],["2001-01-04",5.9862,5.9862,5.4531,5.6227,10274349.0],["2001-01-05",5.6348,5.7681,5.5258,5.5258,7414470.0],["2001-01-08",5.5258,5.6833,5.5258,5.6712,2451465.0],["2001-01-09",5.6469,5.6833,5.5621,5.6833,2706171.0],["2001-01-10",5.6833,5.756,5.5379,5.5985,3286463.0],["2001-01-11",5.6227,5.6227,5.1865,5.2955,4487150.0],["2001-01-12",5.3319,5.4409,5.1986,5.4409,3603372.0],["2001-01-16",5.3319,5.3925,5.1259,5.3925,4831396.0],["2001-01-17",5.3682,5.4288,5.2592,5.3319,2977574.0],["2001-01-18",5.3682,5.4288,5.2349,5.3561,5092650.0],["2001-01-19",5.2107,5.55,5.1986,5.4652,4772958.0],["2001-01-22",5.4652,5.5985,5.4409,5.5621,2323294.0],["2001-01-23",5.5621,5.7318,5.5258,5.5864,2871337.0],["2001-01-24",5.5864,5.7318,5.5864,5.6712,1988378.0],["2001-01-25",5.6833,5.7924,5.6712,5.7318,2457194.0],["2001-01-26",5.7439,5.7802,5.5015,5.6348,2649370.0],["2001-01-29",5.6828,5.805,5.6751,5.7022,1544606.0],["2001-01-30",5.6712,5.7487,5.6324,5.7119,2654281.0],["2001-01-31",5.7119,5.7119,5.6246,5.6576,4023081.0],["2001-02-01",5.6566,5.6566,5.5213,5.5841,4063677.0],["2001-02-02",5.5782,5.6586,5.5644,5.635,2658209.0],["2001-02-05",5.635,5.737,5.635,5.6978,1869373.0],["2001-02-06",5.6978,5.7468,5.6449,5.737,2070715.0],["2001-02-07",5.737,5.8331,5.7076,5.7763,2504174.0],["2001-02-08",5.8155,5.8959,5.8037,5.8959,2499591.0],["2001-02-09",5.9077,5.9822,5.8841,5.9214,1987396.0],["2001-02-12",5.9449,6.0313,5.8547,5.994,4088558.0],["2001-02-13",5.992,6.0273,5.8763,5.9724,3467343.0],["2001-02-14",5.9822,6.0097,5.8665,5.9273,2382387.0],["2001-02-15",5.9253,5.9273,5.7665,5.8057,4061712.0],["2001-02-16",5.9312,5.9646,5.894,5.9489,2784580.0],["2001-02-20",5.9489,6.0646,5.9332,6.0528,2825340.0],["2001-02-21",6.0803,6.1058,5.9901,5.992,2847275.0],["2001-02-22",6.0116,6.1587,5.9018,5.9979,2410706.0],["2001-02-23",5.9979,6.0764,5.7684,5.9175,2728597.0],["2001-02-26",5.9175,6.0077,5.9155,5.9724,2029956.0],["2001-02-27",5.9626,6.0509,5.9469,6.0469,2328368.0],["2001-02-28",6.0411,6.096,5.9332,6.0705,3251760.0],["2001-03-01",6.0803,6.1489,6.0156,6.0764,3256670.0],["2001-03-02",6.1391,6.1646,6.0411,6.1391,3928466.0],["2001-03-05",6.1587,6.196,6.1058,6.1607,1588476.0],["2001-03-06",6.1627,6.1685,6.1019,6.1293,1816828.0],["2001-03-07",6.1313,6.1627,6.0509,6.0724,3006711.0],["2001-03-08",6.1215,6.1529,6.0685,6.1117,2340645.0],["2001-03-09",6.0999,6.1097,6.043,6.0705,2413325.0],["2001-03-12",6.0018,6.1097,5.9959,6.0411,2416926.0],["2001-03-13",6.0411,6.0411,5.9312,5.9371,2551154.0],["2001-03-14",5.9038,5.9332,5.8018,5.8214,2864626.0],["2001-03-15",6.1646,6.2529,6.094,6.2254,8449828.0],["2001-03-16",6.2254,6.3313,6.2097,6.2313,5854641.0],["2001-03-19",6.247,6.3882,6.247,6.3294,4449010.0],["2001-03-20",6.3294,6.4726,6.3078,6.3765,4524636.0],["2001-03-21",6.3549,6.4608,6.3549,6.4039,7507612.0],["2001-03-22",6.4039,6.4471,6.1411,6.2764,4333115.0],["2001-03-23",6.2274,6.3451,6.147,6.2254,3848584.0],["2001-03-26",6.2666,6.5706,6.247,6.5196,3983140.0],["2001-03-27",6.4922,6.6648,6.4922,6.6118,3619087.0],["2001-03-28",6.6687,6.753,6.6491,6.7217,4158946.0],["2001-03-29",6.7217,6.7864,6.6197,6.7766,4247176.0],["2001-03-30",6.8256,6.9511,6.8099,6.8825,4935178.0],["2001-04-02",6.9139,7.0061,6.8413,6.9217,4317728.0],["2001-04-03",7.0474,7.1405,6.951,7.0955,7266200.0],["2001-04-04",7.0955,7.1373,6.9671,7.0313,7805600.0],["2001-04-05",7.0153,7.0955,6.9382,7.0827,2660600.0],["2001-04-06",7.0634,7.0827,6.707,6.8933,5118300.0],["2001-04-09",6.8933,7.1758,6.8933,7.0602,2692700.0],["2001-04-10",7.0634,7.1758,7.0313,7.1533,2828900.0],["2001-04-11",7.3042,7.3042,7.0634,7.1886,3256000.0],["2001-04-12",7.0634,7.1565,7.0088,7.118,2127000.0],["2001-04-16",7.1469,7.3042,7.0955,7.2561,1518900.0],["2001-04-17",7.2561,7.3845,7.2368,7.3813,2227200.0],["2001-04-18",7.3845,7.4647,7.2207,7.3203,3528400.0],["2001-04-19",7.2561,7.3363,7.1308,7.1629,2583500.0],["2001-04-20",7.2432,7.3203,7.0634,7.179,2149000.0],["2001-04-23",7.2721,7.3171,7.1918,7.2817,1717700.0],["2001-04-24",7.4166,7.4423,7.3042,7.4391,2002500.0],["2001-04-25",7.59,7.59,7.4166,7.4808,1949500.0],["2001-04-26",7.545,7.6253,7.4808,7.4904,2273400.0],["2001-04-27",7.545,7.545,7.3588,7.4037,2057300.0],["2001-04-30",7.4294,7.5354,7.4037,7.5097,1823600.0],["2001-05-01",7.5097,7.5932,7.3845,7.4969,3418500.0],["2001-05-02",7.4487,7.4519,7.3203,7.4102,4850500.0],["2001-05-03",7.4085,7.4281,7.2326,7.288,2566200.0],["2001-05-04",7.288,7.3303,7.2,7.3173,1797200.0],["2001-05-07",7.4281,7.4444,7.3043,7.3597,1387100.0],["2001-05-08",7.3597,7.3597,7.2261,7.3141,1297900.0],["2001-05-09",7.3206,7.4085,7.275,7.3303,1315300.0],["2001-05-10",7.3303,7.4281,7.3238,7.415,1191800.0],["2001-05-11",7.4216,7.4541,7.3043,7.3629,1102800.0],["2001-05-14",7.389,7.4444,7.3466,7.389,1519600.0],["2001-05-15",7.4216,7.4281,7.2684,7.3108,1431900.0],["2001-05-16",7.3466,7.3857,7.1837,7.3303,2544800.0],["2001-05-17",7.3694,7.3694,7.2847,7.3597,1577900.0],["2001-05-18",7.3597,7.3629,7.2847,7.3303,1894700.0],["2001-05-21",7.2978,7.3597,7.2978,7.3401,2328200.0],["2001-05-22",7.3629,7.4151,7.3271,7.3988,1909300.0],["2001-05-23",7.477,7.5258,7.4281,7.477,2437800.0],["2001-05-24",7.5258,7.5682,7.4607,7.5193,1460700.0],["2001-05-25",7.4932,7.5193,7.4118,7.4639,1576700.0],["2001-05-29",7.4281,7.4607,7.3792,7.4281,2464500.0],["2001-05-30",7.4932,7.5551,7.4411,7.5193,1629300.0],["2001-05-31",7.4607,7.6789,7.4607,7.6692,1244600.0],["2001-06-01",7.6692,7.6692,7.5323,7.5649,1466100.0],["2001-06-04",7.6887,7.7376,7.591,7.7148,1486000.0],["2001-06-05",7.7213,7.7702,7.6887,7.7408,3546000.0],["2001-06-06",7.7441,7.7799,7.5747,7.5877,1753000.0],["2001-06-07",7.591,7.6561,7.4281,7.49,2252500.0],["2001-06-08",7.4932,7.5389,7.4346,7.49,1082100.0],["2001-06-11",7.5388,7.6398,7.5095,7.5584,1852500.0],["2001-06-12",7.5584,7.6138,7.4932,7.5747,1395800.0],["2001-06-13",7.591,7.6105,7.4313,7.477,1321600.0],["2001-06-14",7.4932,7.4965,7.3075,7.3206,1490900.0],["2001-06-15",7.2619,7.5421,7.2619,7.3988,2310400.0],["2001-06-18",7.402,7.5454,7.402,7.4183,1350500.0],["2001-06-19",7.4151,7.5063,7.3955,7.4932,1525500.0],["2001-06-20",7.5421,7.6561,7.5258,7.6236,1813600.0],["2001-06-21",7.5421,7.6138,7.3466,7.4998,2102100.0],["2001-06-22",7.4998,7.5747,7.3955,7.5421,1241200.0],["2001-06-25",7.5551,7.6333,7.4444,7.5128,839600.0],["2001-06-26",7.516,7.6236,7.4476,7.6073,1116700.0],["2001-06-27",7.6399,7.7311,7.6105,7.6952,1184000.0],["2001-06-28",7.6985,7.7376,7.591,7.6529,1178200.0],["2001-06-29",7.6366,7.6529,7.4867,7.5747,2287500.0],["2001-07-02",7.5747,7.5942,7.503,7.5942,1371200.0],["2001-07-03",7.6138,7.617,7.5519,7.6008,1109100.0],["2001-07-05",7.5747,7.6236,7.5258,7.591,1662400.0],["2001-07-06",7.5649,7.6138,7.5291,7.5486,1654700.0],["2001-07-09",7.6073,7.6529,7.5519,7.617,1048100.0],["2001-07-10",7.6073,7.6822,7.5291,7.6789,986600.0],["2001-07-11",7.7148,7.7376,7.5812,7.6236,1173300.0],["2001-07-12",7.5486,7.6008,7.5454,7.5747,1186400.0],["2001-07-13",7.6203,7.6203,7.5421,7.604,1069300.0],["2001-07-16",7.6203,7.7637,7.6008,7.6952,1474500.0],["2001-07-17",7.6952,7.7734,7.6333,7.6822,819800.0],["2001-07-18",7.6561,7.7669,7.6138,7.6789,917000.0],["2001-07-19",7.7246,7.7506,7.5942,7.6236,1389900.0],["2001-07-20",7.705,7.7148,7.477,7.5095,1708100.0],["2001-07-23",7.5258,7.5747,7.2978,7.4379,1583600.0],["2001-07-24",7.4379,7.4411,7.2978,7.3597,1982900.0],["2001-07-25",7.2522,7.4118,7.1837,7.3141,3751600.0],["2001-07-26",7.3303,7.4932,7.2815,7.4835,2454700.0],["2001-07-27",7.4835,7.5063,7.3466,7.4867,1632400.0],["2001-07-30",7.4867,7.6561,7.3173,7.6529,2052000.0],["2001-07-31",7.6529,7.7278,7.5942,7.6561,1425900.0],["2001-08-01",7.6398,7.7343,7.604,7.692,4981500.0],["2001-08-02",7.8324,7.8622,7.7432,7.7994,10025600.0],["2001-08-03",7.8159,8.0043,7.7267,7.9977,2355100.0],["2001-08-06",7.9117,7.9151,7.6672,7.7333,1293300.0],["2001-08-07",7.7234,7.8291,7.7168,7.7961,1096500.0],["2001-08-08",7.7961,7.8027,7.6077,7.6573,1358600.0],["2001-08-09",7.6011,7.7597,7.6011,7.7465,1488000.0],["2001-08-10",7.6011,7.7035,7.6011,7.6507,1908700.0],["2001-08-13",7.73,7.73,7.5747,7.5912,1146000.0],["2001-08-14",7.6308,7.6672,7.568,7.6308,1025500.0],["2001-08-15",7.6606,7.6771,7.535,7.5879,1087200.0],["2001-08-16",7.5515,7.6606,7.5515,7.6507,800200.0],["2001-08-17",7.568,7.6606,7.535,7.5581,830800.0],["2001-08-20",7.6374,7.6639,7.5813,7.6011,704600.0],["2001-08-21",7.6804,7.6804,7.568,7.5912,958300.0],["2001-08-22",7.5978,7.7333,7.5416,7.6969,1480100.0],["2001-08-23",7.7002,7.7498,7.6209,7.654,570200.0],["2001-08-24",7.7267,7.7267,7.6441,7.654,862700.0],["2001-08-27",7.6837,7.7994,7.6837,7.7201,1290200.0],["2001-08-28",7.73,7.7994,7.6672,7.7267,1159800.0],["2001-08-29",7.7498,7.7829,7.6837,7.7002,856100.0],["2001-08-30",7.7002,7.7961,7.5846,7.6011,1084700.0],["2001-08-31",7.6804,7.7564,7.6011,7.6573,1377300.0],["2001-09-04",7.6837,7.7928,7.6804,7.7234,842300.0],["2001-09-05",7.7498,7.7961,7.687,7.7267,1189800.0],["2001-09-06",7.7663,7.8456,7.7531,7.7994,1747600.0],["2001-09-07",7.8456,7.9316,7.7696,7.8853,1675600.0],["2001-09-10",7.8853,7.9283,7.7829,7.8423,1452500.0],["2001-09-17",7.9646,8.0638,7.8423,7.9151,4130300.0],["2001-09-18",7.8655,8.0968,7.8655,8.0109,3134800.0],["2001-09-19",8.0968,8.2455,8.0671,8.1761,3877200.0],["2001-09-20",8.1794,8.543,8.1464,8.4769,3657300.0],["2001-09-21",8.3612,8.5925,8.3612,8.4438,3942500.0],["2001-09-24",8.4934,8.543,8.196,8.2786,2254300.0],["2001-09-25",8.2786,8.3249,8.0638,8.0968,2810400.0],["2001-09-26",8.0076,8.0902,7.9316,8.0208,2415200.0],["2001-09-27",8.0208,8.0208,7.8159,7.8655,2610800.0],["2001-09-28",7.9316,8.0605,7.8523,7.925,2385100.0],["2001-10-01",7.925,8.2191,7.8655,8.196,2055900.0],["2001-10-02",8.196,8.2753,8.153,8.2753,1733500.0],["2001-10-03",8.3282,8.4934,8.3116,8.4438,2406800.0],["2001-10-04",8.4438,8.5231,8.3315,8.4504,1922400.0],["2001-10-05",8.5066,8.5859,8.4108,8.5496,1236100.0],["2001-10-08",8.5033,8.5496,8.4306,8.4967,792800.0],["2001-10-09",8.4438,8.5066,8.2455,8.2852,1001900.0],["2001-10-10",8.3182,8.3182,8.1431,8.2554,1846400.0],["2001-10-11",8.2125,8.229,8.0142,8.0638,2455300.0],["2001-10-12",7.9977,8.1728,7.9646,8.1133,1285000.0],["2001-10-15",8.0307,8.2621,8.0208,8.2554,1827400.0],["2001-10-16",8.2588,8.4372,8.2026,8.4108,1925200.0],["2001-10-17",8.4306,8.4603,8.272,8.381,1126500.0],["2001-10-18",8.381,8.4075,8.1464,8.1827,828600.0],["2001-10-19",8.186,8.3579,8.1034,8.3149,791800.0],["2001-10-22",8.2951,8.2951,8.0737,8.2059,1686800.0],["2001-10-23",8.2554,8.2654,8.1001,8.1464,1187700.0],["2001-10-24",8.2125,8.2257,7.9679,7.9977,1852900.0],["2001-10-25",7.9911,8.0241,7.9217,8.0208,2640100.0],["2001-10-26",8.0307,8.0638,7.9415,7.9944,1868900.0],["2001-10-29",8.0241,8.077,7.9811,8.0373,1221800.0],["2001-10-30",8.0142,8.0472,7.9316,7.9481,1400400.0],["2001-10-31",8.0307,8.0307,7.8721,7.8985,5564400.0],["2001-11-01",7.9706,8.0577,7.8969,8.0443,6842800.0],["2001-11-02",7.9773,8.0108,7.8097,7.8767,1442900.0],["2001-11-05",7.8767,8.1248,7.8767,8.1114,2098500.0],["2001-11-06",8.1918,8.1918,8.0644,8.1382,1612800.0],["2001-11-07",8.1281,8.1549,8.0276,8.0443,1075100.0],["2001-11-08",8.0443,8.1382,8.0108,8.0812,2182600.0],["2001-11-09",8.1114,8.1382,8.0142,8.1047,1374200.0],["2001-11-12",8.1348,8.1348,8.0376,8.0544,963300.0],["2001-11-13",8.0477,8.0779,7.9773,8.0443,1207800.0],["2001-11-14",8.051,8.051,7.8868,7.927,1186000.0],["2001-11-15",8.0041,8.0376,7.8097,7.8533,1218500.0],["2001-11-16",7.8834,7.9404,7.86,7.9103,1224200.0],["2001-11-19",7.9538,7.9572,7.746,7.7762,1372000.0],["2001-11-20",7.8432,7.9572,7.7929,7.9203,1416500.0],["2001-11-21",7.8834,7.9036,7.7293,7.7996,744600.0],["2001-11-23",7.8734,7.8935,7.7561,7.8767,415100.0],["2001-11-26",7.8767,7.8935,7.8097,7.8767,1139700.0],["2001-11-27",7.7594,7.8868,7.7594,7.8131,1681200.0],["2001-11-28",7.86,7.8734,7.6421,7.7091,2225000.0],["2001-11-29",7.6589,7.689,7.6086,7.6254,2917100.0],["2001-11-30",7.7091,7.7091,7.5751,7.6254,3944600.0],["2001-12-03",7.6756,7.6857,7.6119,7.6455,1339000.0],["2001-12-04",7.6388,7.6991,7.6119,7.6957,2143500.0],["2001-12-05",7.7929,7.7929,7.6689,7.689,1946400.0],["2001-12-06",7.736,7.736,7.5416,7.5818,1836900.0],["2001-12-07",7.6622,7.7259,7.5416,7.6388,2196000.0],["2001-12-10",7.6388,7.6522,7.5583,7.6086,1665800.0],["2001-12-11",7.5516,7.6254,7.4745,7.4913,1740900.0],["2001-12-12",7.6187,7.6924,7.5047,7.6823,4433600.0],["2001-12-13",7.7091,7.8399,7.6488,7.8298,2828400.0],["2001-12-14",7.8298,7.8365,7.746,7.7996,1939100.0],["2001-12-17",7.8097,7.8399,7.7259,7.8097,1651600.0],["2001-12-18",7.8767,8.0108,7.8332,7.9706,1984000.0],["2001-12-19",8.0108,8.3091,7.917,8.2655,3416000.0],["2001-12-20",8.2656,8.2756,8.0946,8.1952,2665400.0],["2001-12-21",8.1985,8.2857,8.1583,8.2186,2355400.0],["2001-12-24",8.2622,8.3795,8.2622,8.3661,761900.0],["2001-12-26",8.3661,8.5505,8.3192,8.4968,1538700.0],["2001-12-27",8.5806,8.594,8.4566,8.5136,1605000.0],["2001-12-28",8.4633,8.5605,8.3426,8.5136,1991600.0],["2001-12-31",8.5136,8.6108,8.4566,8.4968,1222300.0],["2002-01-02",8.47,8.5672,8.2957,8.5471,1662200.0],["2002-01-03",8.4633,8.4935,8.3661,8.4264,1330000.0],["2002-01-04",8.4097,8.413,8.289,8.3158,1151200.0],["2002-01-07",8.2723,8.3594,8.2555,8.3058,1537600.0],["2002-01-08",8.2723,8.3527,8.2454,8.2756,912000.0],["2002-01-09",8.232,8.3326,8.2153,8.2186,958300.0],["2002-01-10",8.232,8.2991,8.2153,8.2723,1116500.0],["2002-01-11",8.289,8.3594,8.2622,8.2924,1577000.0],["2002-01-14",8.279,8.4432,8.222,8.413,1714400.0],["2002-01-15",8.413,8.4901,8.3896,8.4633,1281300.0],["2002-01-16",8.4633,8.5035,8.3996,8.4499,1368000.0],["2002-01-17",8.3963,8.4298,8.3292,8.4063,1616200.0],["2002-01-18",8.403,8.5002,8.3963,8.4734,2494600.0],["2002-01-22",8.4466,8.4499,8.3426,8.3795,1555600.0],["2002-01-23",8.2957,8.3762,8.2857,8.3024,1230800.0],["2002-01-24",8.3628,8.46,8.3292,8.4097,1431800.0],["2002-01-25",8.3795,8.3896,8.3058,8.3393,1560700.0],["2002-01-28",8.3125,8.3493,8.2957,8.3259,992900.0],["2002-01-29",8.4097,8.4298,8.2287,8.2287,1567700.0],["2002-01-30",8.2153,8.2991,8.1114,8.2086,3143000.0],["2002-01-31",8.2918,8.404,8.2409,8.3768,1767900.0],["2002-02-01",8.3428,8.4074,8.3258,8.3768,1082700.0],["2002-02-04",8.404,8.4278,8.3224,8.3666,1346500.0],["2002-02-05",8.4278,8.4448,8.2511,8.3428,1263400.0],["2002-02-06",8.2748,8.3904,8.2442,8.3258,1409800.0],["2002-02-07",8.37,8.4957,8.3496,8.4447,1318600.0],["2002-02-08",8.4447,8.4957,8.37,8.4923,1259000.0],["2002-02-11",8.4787,8.5127,8.3802,8.4923,907000.0],["2002-02-12",8.4957,8.5773,8.4278,8.4651,1575900.0],["2002-02-13",8.4957,8.5943,8.4651,8.5773,1136400.0],["2002-02-14",8.5943,8.6249,8.5331,8.5943,1175300.0],["2002-02-15",8.6181,8.6724,8.4957,8.5025,1832500.0],["2002-02-19",8.5229,8.5637,8.4142,8.4312,1336200.0],["2002-02-20",8.4753,8.5229,8.3462,8.5093,1222900.0],["2002-02-21",8.5263,8.5569,8.4142,8.4142,722600.0],["2002-02-22",8.4142,8.5637,8.3836,8.5399,1300200.0],["2002-02-25",8.5297,8.6656,8.4957,8.6317,1705900.0],["2002-02-26",8.6317,8.6486,8.5365,8.5977,1543200.0],["2002-02-27",8.5977,8.7098,8.5739,8.6758,1510500.0],["2002-02-28",8.6758,8.7132,8.6215,8.6317,1066100.0],["2002-03-01",8.6962,8.7336,8.6385,8.7166,1463800.0],["2002-03-04",8.6996,8.8322,8.686,8.771,2754500.0],["2002-03-05",8.7982,8.8661,8.7778,8.8559,1758200.0],["2002-03-06",8.8593,8.9205,8.7506,8.8933,1932000.0],["2002-03-07",9.0632,9.0632,8.6894,8.8967,3284200.0],["2002-03-08",8.9069,8.9171,8.8016,8.8491,1251800.0],["2002-03-11",8.8797,8.8797,8.7846,8.8322,1407000.0],["2002-03-12",8.805,8.8491,8.7506,8.7982,1282500.0],["2002-03-13",8.8186,8.8186,8.7166,8.7574,1325400.0],["2002-03-14",8.7812,8.8424,8.7642,8.805,1153000.0],["2002-03-15",8.8525,8.9681,8.822,8.9443,2345900.0],["2002-03-18",8.8593,8.9375,8.8389,8.9273,1226400.0],["2002-03-19",8.9341,9.0055,8.9069,8.9817,929200.0],["2002-03-20",9.0055,9.0055,8.8593,8.9341,927900.0],["2002-03-21",8.8933,9.1074,8.8899,9.0904,1416600.0],["2002-03-22",9.1312,9.1856,9.0395,9.1006,1719600.0],["2002-03-25",9.0734,9.1108,8.9783,9.0123,1677800.0],["2002-03-26",9.0666,9.0768,8.9885,9.0564,2288700.0],["2002-03-27",9.07,9.07,8.9851,9.0598,2129400.0],["2002-03-28",9.0666,9.1414,8.9579,9.0021,1376300.0],["2002-04-01",8.9375,9.0395,8.9205,9.0055,924300.0],["2002-04-02",9.0055,9.1244,8.9817,9.1006,1466300.0],["2002-04-03",9.1006,9.1346,9.053,9.0904,1256100.0],["2002-04-04",9.1754,9.2569,9.1346,9.1652,1807300.0],["2002-04-05",9.2739,9.2773,9.0429,9.07,1592300.0],["2002-04-08",9.07,9.1176,8.9851,9.1176,838000.0],["2002-04-09",9.104,9.138,9.0462,9.0768,1326000.0],["2002-04-10",9.0564,9.1924,9.0564,9.1074,1866400.0],["2002-04-11",9.1584,9.1652,8.9885,8.9885,1462500.0],["2002-04-12",8.9885,9.087,8.9749,9.087,1427400.0],["2002-04-15",9.07,9.0734,8.9239,8.9273,1470900.0],["2002-04-16",9.0123,9.0904,8.9715,9.07,1091700.0],["2002-04-17",9.1312,9.172,9.0802,9.1686,1178900.0],["2002-04-18",9.1754,9.4303,9.1448,9.4303,2468700.0],["2002-04-19",9.4472,9.6342,9.3011,9.6138,2629600.0],["2002-04-22",9.6002,9.6851,9.4812,9.5492,1878500.0],["2002-04-23",9.5662,9.6987,9.505,9.6138,1711900.0],["2002-04-24",9.6817,9.6817,9.4676,9.5118,1582600.0],["2002-04-25",9.4133,9.5322,9.3827,9.437,1389000.0],["2002-04-26",9.5084,9.5084,9.3589,9.3963,1063300.0],["2002-04-29",9.3623,9.5084,9.3521,9.4948,1653700.0],["2002-04-30",9.5968,9.6511,9.5186,9.6342,2057300.0],["2002-05-01",9.5832,9.6104,9.4778,9.5696,1588200.0],["2002-05-02",9.5954,9.6538,9.475,9.6538,2426100.0],["2002-05-03",9.6642,9.6951,9.5644,9.6882,1104800.0],["2002-05-06",9.7226,9.8327,9.6951,9.7605,1491900.0],["2002-05-07",9.8533,9.8533,9.6642,9.7226,1505200.0],["2002-05-08",9.7261,9.788,9.6022,9.7639,1331000.0],["2002-05-09",9.7329,9.8121,9.6504,9.6882,1643600.0],["2002-05-10",9.6986,9.7329,9.5644,9.5919,1415000.0],["2002-05-13",9.5988,9.7433,9.506,9.671,1655000.0],["2002-05-14",9.647,9.6986,9.5782,9.671,1674900.0],["2002-05-15",9.671,9.671,9.4853,9.5197,1860300.0],["2002-05-16",9.5507,9.5541,9.2583,9.2927,1808700.0],["2002-05-17",9.303,9.3546,8.856,9.0933,4311500.0],["2002-05-20",9.1311,9.279,9.1276,9.2343,2100800.0],["2002-05-21",9.2687,9.334,9.2205,9.2962,1223300.0],["2002-05-22",9.3202,9.6435,9.3202,9.6023,1777400.0],["2002-05-23",9.5782,9.7158,9.5782,9.6573,1938400.0],["2002-05-24",9.6985,9.7123,9.5231,9.5644,1418900.0],["2002-05-28",9.6332,9.6401,9.4544,9.5163,1310200.0],["2002-05-29",9.4888,9.4888,9.3202,9.3821,1077200.0],["2002-05-30",9.3546,9.5094,9.3237,9.389,989700.0],["2002-05-31",9.3546,9.42,9.2859,9.2859,1114000.0],["2002-06-03",9.2858,9.3615,9.1311,9.1655,1453500.0],["2002-06-04",9.0864,9.2755,9.0864,9.1827,1255600.0],["2002-06-05",9.2721,9.2755,9.0279,9.1105,1235300.0],["2002-06-06",9.1964,9.1964,8.8216,8.856,1584600.0],["2002-06-07",8.8559,8.9075,8.739,8.8216,2311100.0],["2002-06-10",8.8628,8.997,8.8009,8.9626,1933200.0],["2002-06-11",9.0107,9.2171,8.997,9.0073,1729300.0],["2002-06-12",9.0623,9.193,8.9901,9.052,1113700.0],["2002-06-13",9.0864,9.303,9.0348,9.1896,2191500.0],["2002-06-14",9.193,9.2171,8.9935,9.0761,1182800.0],["2002-06-17",9.0761,9.2171,9.0554,9.1861,1545300.0],["2002-06-18",9.2102,9.365,9.1999,9.3237,1703300.0],["2002-06-19",9.2859,9.4406,9.2171,9.2755,1371900.0],["2002-06-20",9.3546,9.3856,9.2721,9.2755,1298400.0],["2002-06-21",8.9935,9.4028,8.9935,9.3684,2568300.0],["2002-06-24",9.3581,9.4406,9.1861,9.1999,1691100.0],["2002-06-25",9.2171,9.2652,9.0623,9.1311,1917900.0],["2002-06-26",9.0657,9.1139,8.9454,9.0382,2102100.0],["2002-06-27",9.1139,9.2515,9.0692,9.2515,1787900.0],["2002-06-28",9.2618,9.4303,9.2343,9.4234,1591700.0],["2002-07-01",9.3443,9.4062,9.2515,9.303,1292600.0],["2002-07-02",9.303,9.3615,9.2102,9.3512,1918400.0],["2002-07-03",9.3099,9.3821,9.2446,9.2515,1939200.0],["2002-07-05",9.2859,9.3478,9.1827,9.3202,716400.0],["2002-07-08",9.2893,9.3478,9.1173,9.1724,1473600.0],["2002-07-09",9.1999,9.2652,9.0554,9.0554,1465300.0],["2002-07-10",9.0554,9.1139,8.7149,8.77,2482900.0],["2002-07-11",8.7012,9.021,8.684,8.9488,2102700.0],["2002-07-12",8.9385,8.9419,8.4845,8.6977,4127200.0],["2002-07-15",8.5774,9.0107,8.1509,9.0107,3684200.0],["2002-07-16",8.9282,9.0245,8.6186,8.6462,2675900.0],["2002-07-17",8.7321,8.8628,8.5636,8.7493,1986400.0],["2002-07-18",8.7321,8.7425,8.5464,8.5946,1868500.0],["2002-07-19",8.512,8.512,8.0856,8.2163,3416000.0],["2002-07-22",8.3401,8.684,8.2094,8.4192,3787800.0],["2002-07-23",8.4432,8.5946,8.1681,8.2438,4571000.0],["2002-07-24",8.1991,9.0004,7.9858,9.0004,4666600.0],["2002-07-25",9.0004,9.2858,8.8731,9.2583,3406100.0],["2002-07-26",9.2858,9.3718,9.0485,9.162,2694600.0],["2002-07-29",9.2824,9.3374,8.9763,9.1586,2458400.0],["2002-07-30",9.2171,9.7329,9.1827,9.7192,3316100.0],["2002-07-31",9.7192,9.9049,9.561,9.898,4485000.0],["2002-08-01",9.8155,9.9026,9.5197,9.5893,4310500.0],["2002-08-02",9.5893,9.7424,9.5162,9.6206,2012200.0],["2002-08-05",9.6763,9.8469,9.6485,9.7494,1976800.0],["2002-08-06",9.8121,10.094,9.8121,10.0453,2798300.0],["2002-08-07",10.0905,10.1636,9.8677,9.9548,3042800.0],["2002-08-08",9.9408,10.0348,9.7947,10.0209,1860600.0],["2002-08-09",9.7285,10.0836,9.7285,9.8991,2567000.0],["2002-08-12",9.8051,9.9861,9.7459,9.7947,4716300.0],["2002-08-13",9.7947,9.8225,9.6659,9.6694,2334800.0],["2002-08-14",9.7459,10.0905,9.7007,10.0905,1625300.0],["2002-08-15",10.0139,10.094,9.8121,9.8573,2082700.0],["2002-08-16",9.8503,9.8817,9.6624,9.7459,1384500.0],["2002-08-19",9.7459,9.7877,9.6241,9.7668,1148900.0],["2002-08-20",9.7668,9.8155,9.5789,9.7459,1229700.0],["2002-08-21",9.7981,9.9443,9.6798,9.9443,1201800.0],["2002-08-22",9.92,10.1358,9.92,10.101,1766000.0],["2002-08-23",10.101,10.101,9.8573,9.8782,1027100.0],["2002-08-26",9.92,10.0522,9.8886,10.0,1479400.0],["2002-08-27",10.0557,10.087,9.8747,9.906,1574100.0],["2002-08-28",9.906,9.9861,9.7494,9.9617,1145000.0],["2002-08-29",9.9026,10.0209,9.8155,9.8852,1524000.0],["2002-08-30",9.8886,10.1775,9.8155,10.0801,2097100.0],["2002-09-03",10.1288,10.1427,9.8155,9.8399,1828000.0],["2002-09-04",9.8503,9.9374,9.6868,9.8155,1666200.0],["2002-09-05",9.819,9.92,9.6833,9.8852,1555300.0],["2002-09-06",9.9722,10.0139,9.8364,9.9408,1848900.0],["2002-09-09",9.9408,10.0557,9.7216,9.9722,1469800.0],["2002-09-10",9.9548,9.9548,9.6311,9.6972,1695400.0],["2002-09-11",9.6972,9.7285,9.5197,9.6067,1184000.0],["2002-09-12",9.5232,9.5823,9.3108,9.3456,1452400.0],["2002-09-13",9.2238,9.4953,9.2238,9.4501,1968500.0],["2002-09-16",9.3804,9.4988,9.2725,9.4988,1111200.0],["2002-09-17",9.5823,9.6728,9.3004,9.3282,1357800.0],["2002-09-18",9.3108,9.92,9.3108,9.8329,2794900.0],["2002-09-19",9.6763,9.7947,9.6137,9.6485,2020000.0],["2002-09-20",9.5301,9.8538,9.3874,9.8434,4628800.0],["2002-09-23",9.7981,9.8364,9.5197,9.6519,1976700.0],["2002-09-24",9.6519,9.7668,9.457,9.6833,2486200.0],["2002-09-25",9.6798,9.9617,9.5719,9.9234,2263500.0],["2002-09-26",9.9896,10.094,9.9095,10.0627,2004900.0],["2002-09-27",10.0627,10.094,9.8852,9.9513,2128000.0],["2002-09-30",9.9374,10.0592,9.7807,10.0174,2528200.0],["2002-10-01",10.0105,10.1775,9.8991,10.1566,2638200.0],["2002-10-02",10.1566,10.2228,9.9861,10.0383,2177800.0],["2002-10-03",10.1184,10.2089,9.9965,10.101,2103200.0],["2002-10-04",9.9722,10.1114,9.8503,9.9826,2453500.0],["2002-10-07",10.0174,10.355,9.9931,10.2193,3211200.0],["2002-10-08",10.3446,10.3446,9.7633,10.1149,7976800.0],["2002-10-09",10.0592,10.0592,9.4013,9.4013,4481400.0],["2002-10-10",9.3039,10.1044,9.2934,10.0557,4036000.0],["2002-10-11",10.1462,10.2089,9.8399,10.0453,2719000.0],["2002-10-14",9.5197,10.1044,9.5197,10.0731,1948000.0],["2002-10-15",10.1984,10.1984,9.9756,10.094,2260400.0],["2002-10-16",10.094,10.094,9.7494,9.7842,1905500.0],["2002-10-17",9.8469,10.0801,9.7494,10.0731,2143900.0],["2002-10-18",9.9896,10.1845,9.8155,10.0453,1980900.0],["2002-10-21",10.0801,10.5117,10.0766,10.5082,2627500.0],["2002-10-22",10.3724,10.6544,10.0105,10.1671,2685000.0],["2002-10-23",10.181,10.5291,10.174,10.2854,3809700.0],["2002-10-24",10.3724,10.4699,10.2123,10.2715,2932100.0],["2002-10-25",10.3376,10.5917,10.2437,10.5882,1920900.0],["2002-10-28",10.6126,10.8389,10.6126,10.7379,2419200.0],["2002-10-29",10.5848,10.7031,10.3724,10.536,2666500.0],["2002-10-30",10.6857,10.717,10.4838,10.6335,3132200.0],["2002-10-31",10.6662,10.7155,10.367,10.455,3122200.0],["2002-11-01",10.4832,10.5113,10.3142,10.3776,1977600.0],["2002-11-04",10.4163,10.5958,10.367,10.4374,2912500.0],["2002-11-05",10.4726,10.4761,10.2896,10.3424,2255000.0],["2002-11-06",10.3846,10.4374,10.3142,10.3846,2958600.0],["2002-11-07",10.3881,10.3881,10.008,10.0256,3371700.0],["2002-11-08",10.0291,10.0291,9.6383,9.6383,3514400.0],["2002-11-11",9.6419,9.7369,9.4905,9.6806,3021900.0],["2002-11-12",9.6982,9.839,8.7583,8.8604,14182600.0],["2002-11-13",8.8287,9.2793,8.7301,8.9695,6566100.0],["2002-11-14",9.1842,9.2159,8.9308,9.0399,2589600.0],["2002-11-15",9.0469,9.3215,9.0434,9.3145,2218600.0],["2002-11-18",9.3638,9.399,9.1033,9.2335,2210200.0],["2002-11-19",9.2406,9.3145,9.1666,9.1737,1409900.0],["2002-11-20",9.1385,9.2793,9.0716,9.1349,2056800.0],["2002-11-21",9.1349,9.223,9.0153,9.0857,2064400.0],["2002-11-22",9.0786,9.3849,9.0645,9.3426,1947600.0],["2002-11-25",9.3462,9.6067,9.2582,9.4553,2067800.0],["2002-11-26",9.3462,9.4518,9.2582,9.2582,1951600.0],["2002-11-27",9.2582,9.2617,9.0821,9.2018,3014900.0],["2002-11-29",9.1525,9.2089,9.1209,9.2089,813000.0],["2002-12-02",9.3286,9.3286,8.9589,8.9765,2620600.0],["2002-12-03",9.0645,9.3497,9.0188,9.2793,2644400.0],["2002-12-04",9.4518,9.5327,9.2828,9.2863,2848900.0],["2002-12-05",9.3462,9.4658,9.2335,9.2793,1416600.0],["2002-12-06",9.2582,9.3778,9.1561,9.3356,1478700.0],["2002-12-09",9.4694,9.7439,9.3391,9.6031,2513100.0],["2002-12-10",9.4342,9.7158,9.4342,9.7052,1908200.0],["2002-12-11",9.6806,9.7756,9.5574,9.7369,1385100.0],["2002-12-12",9.7123,9.839,9.6524,9.8038,1159300.0],["2002-12-13",9.7686,9.8847,9.7334,9.8038,1714200.0],["2002-12-16",9.7862,9.8495,9.7439,9.8038,1747300.0],["2002-12-17",9.7827,9.9481,9.7827,9.8742,1805100.0],["2002-12-18",9.8812,9.9974,9.8249,9.9376,1959000.0],["2002-12-19",9.9305,10.0854,9.8566,10.0854,1783900.0],["2002-12-20",10.1558,10.2438,10.11,10.1558,3568100.0],["2002-12-23",10.015,10.2227,9.9868,10.0361,1759100.0],["2002-12-24",10.0678,10.1875,10.0572,10.1382,518000.0],["2002-12-26",10.103,10.2473,10.0854,10.1945,1170100.0],["2002-12-27",10.2086,10.2086,9.9622,10.0185,1057100.0],["2002-12-30",10.0185,10.0784,9.9094,10.0396,1462400.0],["2002-12-31",10.022,10.0396,9.9164,9.9939,1265000.0],["2003-01-02",10.0467,10.2016,10.0467,10.2016,1598300.0],["2003-01-03",10.2086,10.2966,10.191,10.2473,2048600.0],["2003-01-06",10.2614,10.8634,10.2614,10.8458,6625600.0],["2003-01-07",10.5818,10.8246,10.36,10.4621,3724300.0],["2003-01-08",10.4621,10.5078,10.3389,10.4093,1938900.0],["2003-01-09",10.455,10.4797,10.272,10.4093,2050800.0],["2003-01-10",10.3459,10.4585,10.272,10.3917,1819400.0],["2003-01-13",10.3952,10.4691,10.191,10.2614,2124000.0],["2003-01-14",10.2473,10.3283,10.1593,10.2403,1718200.0],["2003-01-15",10.2438,10.3107,10.191,10.2438,1302300.0],["2003-01-16",10.272,10.3213,10.1171,10.1241,1903600.0],["2003-01-17",9.9798,10.1171,9.9798,10.0291,1713500.0],["2003-01-21",10.1734,10.1945,9.9939,9.9939,1381500.0],["2003-01-22",9.9974,10.1699,9.9094,10.0819,1837500.0],["2003-01-23",10.0326,10.3001,10.0326,10.184,2781600.0],["2003-01-24",10.184,10.1945,9.9376,9.9376,2194800.0],["2003-01-27",9.9516,10.0432,9.7897,9.7897,3639600.0],["2003-01-28",9.9622,10.2544,9.8777,10.11,2182900.0],["2003-01-29",10.1171,10.2861,10.0326,10.2086,3700800.0],["2003-01-30",10.1527,10.2774,9.9781,9.9852,1624400.0],["2003-01-31",9.9924,10.1349,9.9568,10.0351,1753100.0],["2003-02-03",10.1206,10.3094,10.0886,10.2667,1837400.0],["2003-02-04",10.2239,10.2453,10.0992,10.1349,1758900.0],["2003-02-05",10.2061,10.2204,9.9746,9.9888,1735500.0],["2003-02-06",10.0137,10.2061,10.0137,10.1527,1643200.0],["2003-02-07",10.2417,10.2595,10.0316,10.1028,1418400.0],["2003-02-10",10.2239,10.3308,10.1812,10.3308,2591600.0],["2003-02-11",10.3308,10.3593,10.1598,10.2168,2086300.0],["2003-02-12",10.2489,10.2702,9.857,9.8713,2800700.0],["2003-02-13",9.8748,10.0102,9.6183,9.8962,3433400.0],["2003-02-14",9.8962,10.0672,9.8641,10.0636,1598300.0],["2003-02-18",10.0743,10.1527,9.9924,10.0957,1249200.0],["2003-02-19",10.0957,10.1705,10.0209,10.0743,1024800.0],["2003-02-20",10.142,10.1705,10.0066,10.0387,1291400.0],["2003-02-21",10.142,10.2275,10.0138,10.0707,1428300.0],["2003-02-24",10.0601,10.1135,9.9781,10.028,1634900.0],["2003-02-25",10.028,10.1349,9.9746,10.1099,1535700.0],["2003-02-26",10.1135,10.1135,9.9817,10.0387,1882200.0],["2003-02-27",10.0351,10.1527,9.9959,10.0636,1744400.0],["2003-02-28",10.0992,10.1491,9.9781,10.0494,1541200.0],["2003-03-03",10.1099,10.2132,10.0636,10.1171,1420900.0],["2003-03-04",10.1527,10.1883,10.0494,10.0494,1314700.0],["2003-03-05",10.0992,10.1812,10.0066,10.1812,1924500.0],["2003-03-06",10.1812,10.2204,10.0921,10.1741,1487900.0],["2003-03-07",10.0636,10.2596,10.0494,10.1277,1605500.0],["2003-03-10",9.9959,10.0529,9.9247,9.9781,2041700.0],["2003-03-11",10.0316,10.1242,9.9852,10.0173,1851500.0],["2003-03-12",10.0173,10.0992,9.9354,10.0886,1996000.0],["2003-03-13",10.1527,10.1847,9.9959,10.1242,1902100.0],["2003-03-14",10.1527,10.1776,10.0137,10.1028,1742700.0],["2003-03-17",10.1064,10.2774,10.0636,10.2774,2270400.0],["2003-03-18",10.1634,10.3237,10.1384,10.3201,1690900.0],["2003-03-19",10.3308,10.3842,10.2239,10.2595,1829200.0],["2003-03-20",10.2417,10.3664,10.2275,10.2809,1626900.0],["2003-03-21",10.3308,10.4377,10.256,10.4163,1831000.0],["2003-03-24",10.4163,10.4305,10.2596,10.3023,1293700.0],["2003-03-25",10.3557,10.4555,10.288,10.402,1534000.0],["2003-03-26",10.402,10.402,10.1812,10.1847,2308400.0],["2003-03-27",10.1527,10.199,10.0921,10.1456,2141600.0],["2003-03-28",10.1456,10.2132,10.0814,10.1954,1256700.0],["2003-03-31",10.1883,10.2097,10.0458,10.1313,1633700.0],["2003-04-01",10.1883,10.2061,10.0422,10.1705,1951200.0],["2003-04-02",10.1883,10.2595,9.9461,10.1313,1553600.0],["2003-04-03",10.1313,10.1313,10.0137,10.0422,2170300.0],["2003-04-04",10.0173,10.1491,10.0173,10.1242,1570900.0],["2003-04-07",10.2132,10.256,10.0458,10.0636,1510800.0],["2003-04-08",10.0636,10.1242,10.0387,10.0387,1600600.0],["2003-04-09",10.0565,10.0992,9.9746,9.9746,2521700.0],["2003-04-10",9.9817,10.0422,9.9461,9.9959,1894500.0],["2003-04-11",10.028,10.0921,9.9532,9.9532,2394800.0],["2003-04-14",9.9746,10.1669,9.9746,10.1491,1737700.0],["2003-04-15",10.199,10.2417,10.0992,10.2417,2224700.0],["2003-04-16",10.2417,10.2596,10.1384,10.1741,2034800.0],["2003-04-17",10.1741,10.2417,10.1634,10.2382,1073700.0],["2003-04-21",10.2382,10.256,10.1491,10.1562,1193900.0],["2003-04-22",10.1669,10.3023,10.1527,10.2631,1478700.0],["2003-04-23",10.2453,10.256,10.1491,10.2025,2288800.0],["2003-04-24",10.2026,10.3486,10.1883,10.256,2097700.0],["2003-04-25",10.345,10.345,10.2097,10.2702,1543800.0],["2003-04-28",10.3059,10.4163,10.2809,10.3664,1478800.0],["2003-04-29",10.3842,10.3914,10.2061,10.2667,2676700.0],["2003-04-30",10.3842,10.402,10.2987,10.3629,4864400.0],["2003-05-01",10.3852,10.4285,10.2086,10.2771,1996400.0],["2003-05-02",10.2771,10.3203,10.2518,10.3203,1871400.0],["2003-05-05",10.3383,10.3744,10.2771,10.3744,1504100.0],["2003-05-06",10.3383,10.3888,10.2915,10.2987,1599500.0],["2003-05-07",10.2987,10.342,10.2626,10.3311,1392000.0],["2003-05-08",10.3275,10.3708,10.2807,10.3456,1095800.0],["2003-05-09",10.3456,10.4861,10.3095,10.4753,2008600.0],["2003-05-12",10.4753,10.5438,10.4068,10.5294,1882200.0],["2003-05-13",10.5294,10.5546,10.4717,10.4825,1426200.0],["2003-05-14",10.4825,10.5294,10.3708,10.4501,1521800.0],["2003-05-15",10.4537,10.5006,10.4104,10.4717,2923500.0],["2003-05-16",10.4789,10.724,10.4501,10.6808,2892000.0],["2003-05-19",10.6339,10.6484,10.4934,10.5835,2066000.0],["2003-05-20",10.5979,10.7349,10.5979,10.7204,2582100.0],["2003-05-21",10.6484,10.6952,10.5438,10.6159,1571600.0],["2003-05-22",10.6303,10.7421,10.5943,10.7241,3304000.0],["2003-05-23",10.6952,11.3513,10.6952,11.2648,7241100.0],["2003-05-27",11.1746,11.3657,11.0304,11.3477,6709500.0],["2003-05-28",11.3441,11.3801,11.2575,11.3801,3854500.0],["2003-05-29",11.3513,11.4666,11.0304,11.1134,3296700.0],["2003-05-30",11.2035,11.3477,11.1494,11.3477,2793500.0],["2003-06-02",11.3477,11.481,11.2575,11.3188,2345400.0],["2003-06-03",11.3513,11.4089,11.2756,11.3801,2311700.0],["2003-06-04",11.427,11.481,11.3369,11.4666,1994100.0],["2003-06-05",11.4666,11.4666,11.0989,11.1602,4709500.0],["2003-06-06",11.2648,11.3152,11.0917,11.1025,3033500.0],["2003-06-09",11.1025,11.2287,11.0665,11.1061,1618300.0],["2003-06-10",11.0377,11.1025,10.8863,11.0268,1859000.0],["2003-06-11",11.0845,11.2359,10.9584,11.2143,2456100.0],["2003-06-12",11.2648,11.3296,11.0917,11.3296,1675500.0],["2003-06-13",11.3296,11.3549,11.1386,11.1891,1739000.0],["2003-06-16",11.2215,11.3549,11.2071,11.3513,1704000.0],["2003-06-17",11.3729,11.4198,11.2612,11.3369,1834300.0],["2003-06-18",11.3224,11.3657,11.2215,11.3657,1313000.0],["2003-06-19",11.3909,11.445,11.3044,11.3873,1604100.0],["2003-06-20",11.4702,11.5351,11.308,11.3981,2961700.0],["2003-06-23",11.2864,11.3981,11.2503,11.3549,1567500.0],["2003-06-24",11.3729,11.3981,11.2575,11.2936,1450100.0],["2003-06-25",11.2648,11.3296,11.171,11.171,1676000.0],["2003-06-26",11.2071,11.3909,11.1566,11.3585,1166400.0],["2003-06-27",11.3188,11.3333,11.1782,11.2576,2527000.0],["2003-06-30",11.2467,11.2648,11.1746,11.2323,1626800.0],["2003-07-01",11.0016,11.0629,10.8538,11.0052,3292600.0],["2003-07-02",10.998,10.998,10.8214,10.9295,2733400.0],["2003-07-03",10.9295,10.9295,10.8142,10.8538,1339800.0],["2003-07-07",10.9511,11.0232,10.9115,10.9259,1614100.0],["2003-07-08",10.9151,10.9548,10.825,10.8791,1678800.0],["2003-07-09",10.8791,10.8827,10.6664,10.6988,2653400.0],["2003-07-10",10.6339,10.6447,10.3419,10.3816,3794000.0],["2003-07-11",10.2987,10.5654,10.2987,10.5618,3123700.0],["2003-07-14",10.6015,10.6159,10.4177,10.4213,2528800.0],["2003-07-15",10.4213,10.4213,10.2194,10.259,3282800.0],["2003-07-16",10.3275,10.3275,10.0139,10.0824,2793500.0],["2003-07-17",10.1293,10.2663,10.0788,10.1869,2412900.0],["2003-07-18",10.2699,10.515,10.2266,10.4789,3238700.0],["2003-07-21",10.4537,10.5078,10.1761,10.205,2394600.0],["2003-07-22",10.2915,10.4897,10.2122,10.4357,2246900.0],["2003-07-23",10.4825,10.5258,10.4068,10.4537,1557600.0],["2003-07-24",10.5222,10.5366,10.4249,10.4609,1795700.0],["2003-07-25",10.5799,10.5799,10.4321,10.4357,1817200.0],["2003-07-28",10.4897,10.4897,10.3095,10.3203,1496100.0],["2003-07-29",10.4897,10.5438,10.2374,10.2699,2922500.0],["2003-07-30",10.3311,10.4321,10.2626,10.3456,4595100.0],["2003-07-31",10.4733,10.4915,10.2945,10.3784,2789300.0],["2003-08-01",10.4185,10.4185,10.2178,10.2653,2166500.0],["2003-08-04",10.258,10.32,10.0719,10.3018,2347500.0],["2003-08-05",10.3273,10.393,10.112,10.1302,2154600.0],["2003-08-06",10.1339,10.3419,10.0792,10.2981,2685500.0],["2003-08-07",10.2178,10.3273,10.185,10.3273,1574700.0],["2003-08-08",10.3638,10.3784,10.2689,10.331,2108600.0],["2003-08-11",10.3565,10.382,10.2397,10.2616,1236000.0],["2003-08-12",10.3091,10.382,10.2251,10.3638,1640900.0],["2003-08-13",10.4076,10.4368,10.2726,10.2945,1424100.0],["2003-08-14",10.3273,10.3273,10.2251,10.3054,1255900.0],["2003-08-15",10.2689,10.3164,10.2178,10.2653,1122500.0],["2003-08-18",10.2178,10.3091,10.2032,10.2288,1390400.0],["2003-08-19",10.2215,10.2616,10.1448,10.2142,1385500.0],["2003-08-20",10.1996,10.2543,10.1813,10.2178,3098600.0],["2003-08-21",10.2215,10.2835,10.1996,10.2178,3099900.0],["2003-08-22",10.2726,10.2726,10.1667,10.174,2005200.0],["2003-08-25",10.2142,10.2726,10.174,10.2689,1287600.0],["2003-08-26",10.2689,10.3456,10.2142,10.2689,2273700.0],["2003-08-27",10.4076,10.4404,10.3273,10.4003,2987900.0],["2003-08-28",10.4733,10.4733,10.3237,10.382,1402900.0],["2003-08-29",10.3346,10.3966,10.2689,10.3565,1466800.0],["2003-09-02",10.3529,10.5134,10.2616,10.4879,2262100.0],["2003-09-03",10.5317,10.5828,10.4769,10.539,1927900.0],["2003-09-04",10.5426,10.5755,10.4842,10.5536,1914600.0],["2003-09-05",10.5536,10.5828,10.5025,10.5718,1596400.0],["2003-09-08",10.6083,10.7652,10.5828,10.747,2000100.0],["2003-09-09",10.7579,10.7762,10.6557,10.6594,1657800.0],["2003-09-10",10.6594,10.7543,10.6521,10.6886,2425200.0],["2003-09-11",10.6813,10.7214,10.5353,10.5937,2217900.0],["2003-09-12",10.5609,10.6557,10.5025,10.6338,1488800.0],["2003-09-15",10.6156,10.6557,10.4769,10.5536,1100200.0],["2003-09-16",10.528,10.6411,10.4769,10.6375,1016800.0],["2003-09-17",10.5463,10.601,10.5025,10.5353,1360100.0],["2003-09-18",10.5828,10.6995,10.5718,10.6886,1485300.0],["2003-09-19",10.6594,10.7287,10.5937,10.6776,1567300.0],["2003-09-22",10.6813,10.6813,10.5098,10.5171,1286200.0],["2003-09-23",10.5937,10.6229,10.5572,10.6083,1109900.0],["2003-09-24",10.5682,10.601,10.4733,10.4769,1646300.0],["2003-09-25",10.4769,10.601,10.4514,10.5645,1654400.0],["2003-09-26",10.5864,10.7397,10.5536,10.7287,2545600.0],["2003-09-29",10.747,10.8601,10.7324,10.8601,2003100.0],["2003-09-30",10.8528,10.8601,10.6776,10.7105,1726400.0],["2003-10-01",10.6959,10.8054,10.6703,10.8017,1642900.0],["2003-10-02",10.8017,10.8382,10.7032,10.8273,1168700.0],["2003-10-03",10.8272,10.9404,10.7433,10.7689,2381000.0],["2003-10-06",10.7652,10.7689,10.6922,10.7433,1467000.0],["2003-10-07",10.6813,10.736,10.6047,10.7324,1600000.0],["2003-10-08",10.7579,10.7579,10.6193,10.6959,1371600.0],["2003-10-09",10.7506,10.8674,10.7105,10.8017,1778700.0],["2003-10-10",10.8017,10.8345,10.7214,10.8017,1361600.0],["2003-10-13",10.8054,10.8601,10.6922,10.7324,1307800.0],["2003-10-14",10.6813,10.8017,10.6813,10.8017,1220100.0],["2003-10-15",10.8054,10.8054,10.6375,10.6667,2019500.0],["2003-10-16",10.6667,10.7652,10.6594,10.736,1170300.0],["2003-10-17",10.7506,10.7762,10.6703,10.7105,1425100.0],["2003-10-20",10.7105,10.8346,10.7105,10.809,1233500.0],["2003-10-21",10.9258,11.0353,10.8674,11.0061,3652500.0],["2003-10-22",11.0061,11.028,10.9185,10.9915,2849700.0],["2003-10-23",11.028,11.0863,11.0097,11.0572,2077800.0],["2003-10-24",11.0572,11.0864,10.9805,11.0645,1661000.0],["2003-10-27",11.0644,11.1593,11.0243,11.0608,1408800.0],["2003-10-28",11.0608,11.1082,11.017,11.0936,2053900.0],["2003-10-29",11.0936,11.1082,11.0316,11.0681,2797500.0],["2003-10-30",11.1124,11.1309,11.0201,11.0902,1538800.0],["2003-10-31",11.0903,11.1382,11.0017,11.0017,1688000.0],["2003-11-03",11.0016,11.1382,10.9647,11.0829,1193700.0],["2003-11-04",11.0275,11.0829,10.9832,11.0053,1369900.0],["2003-11-05",10.95,11.009,10.9094,10.9721,1494900.0],["2003-11-06",10.9721,10.9721,10.8724,10.913,1320100.0],["2003-11-07",10.9241,10.9537,10.8023,10.8466,1696400.0],["2003-11-10",10.8355,10.902,10.8023,10.8835,1355800.0],["2003-11-11",10.8392,10.8651,10.758,10.7986,2092500.0],["2003-11-12",10.7986,10.8614,10.7506,10.7986,1449400.0],["2003-11-13",10.7986,10.8207,10.7211,10.8207,1744600.0],["2003-11-14",10.8207,10.8835,10.7728,10.8207,1354200.0],["2003-11-17",10.758,10.7949,10.7063,10.7654,1662000.0],["2003-11-18",10.8355,10.8355,10.5882,10.5919,2006100.0],["2003-11-19",10.6325,10.7543,10.6214,10.7395,1503900.0],["2003-11-20",10.6694,10.7801,10.6029,10.6177,1824200.0],["2003-11-21",10.6694,10.7248,10.5402,10.5771,1999400.0],["2003-11-24",10.6435,10.6915,10.5956,10.6472,1506300.0],["2003-11-25",10.662,10.7617,10.6251,10.71,1516700.0],["2003-11-26",10.71,10.8355,10.71,10.8244,980600.0],["2003-11-28",10.7691,10.8429,10.7654,10.806,712400.0],["2003-12-01",10.806,10.913,10.7432,10.8835,1712700.0],["2003-12-02",10.8392,10.998,10.8392,10.913,2483100.0],["2003-12-03",10.9463,11.0349,10.9278,10.9647,1429100.0],["2003-12-04",10.9352,10.9758,10.9057,10.9573,1192000.0],["2003-12-05",10.9647,11.1013,10.9426,10.9906,1461000.0],["2003-12-08",11.0459,11.0459,10.9094,10.95,1487900.0],["2003-12-09",11.0017,11.0496,10.8614,10.8798,1645600.0],["2003-12-10",10.8798,10.9389,10.8207,10.8429,1167200.0],["2003-12-11",10.8318,10.9167,10.8318,10.8835,1130600.0],["2003-12-12",10.8835,10.961,10.8835,10.9463,1072300.0],["2003-12-15",11.0164,11.0496,10.9278,10.9278,1361100.0],["2003-12-16",10.9647,11.0349,10.8687,10.9094,1404800.0],["2003-12-17",10.9352,11.009,10.8355,10.9795,1356900.0],["2003-12-18",10.998,11.0017,10.9278,11.0017,1358000.0],["2003-12-19",11.0423,11.0533,11.0053,11.046,1936600.0],["2003-12-22",11.0459,11.1382,11.0164,11.1346,1315200.0],["2003-12-23",11.1124,11.1604,11.0755,11.1567,1379600.0],["2003-12-24",11.1567,11.1604,11.0939,11.0976,683200.0],["2003-12-26",11.0976,11.1382,11.0718,11.0718,400500.0],["2003-12-29",11.0755,11.1641,11.0423,11.1124,1330700.0],["2003-12-30",11.1493,11.2269,11.1198,11.1752,1548800.0],["2003-12-31",11.2047,11.2047,11.1161,11.1678,2276600.0],["2004-01-02",11.1641,11.2047,11.0792,11.0976,1573200.0],["2004-01-05",11.1456,11.1825,11.009,11.0976,1979600.0],["2004-01-06",11.0496,11.1604,11.0275,11.105,1911300.0],["2004-01-07",11.057,11.0903,11.0016,11.0755,2618100.0],["2004-01-08",11.1124,11.1161,11.0459,11.0755,1972500.0],["2004-01-09",11.0496,11.0939,11.0016,11.0201,2291300.0],["2004-01-12",11.0681,11.0718,10.998,11.0127,2065800.0],["2004-01-13",11.0164,11.0201,10.9426,10.9795,1865700.0],["2004-01-14",11.0201,11.0201,10.9315,10.9832,1939200.0],["2004-01-15",10.9721,11.0016,10.8946,10.9463,1949500.0],["2004-01-16",10.9832,10.9832,10.8207,10.8651,2490800.0],["2004-01-20",10.8023,10.9537,10.7469,10.9537,3554400.0],["2004-01-21",10.9832,11.1235,10.9204,11.1013,2589800.0],["2004-01-22",11.0755,11.1678,11.0755,11.105,2340700.0],["2004-01-23",11.1198,11.201,11.094,11.1641,2256800.0],["2004-01-26",11.1493,11.1715,11.046,11.1198,2731100.0],["2004-01-27",11.0976,11.153,11.0718,11.1493,2263000.0],["2004-01-28",11.1493,11.2822,11.0939,11.201,4226600.0],["2004-01-29",11.2794,11.3056,11.1973,11.2122,2913900.0],["2004-01-30",11.1674,11.1861,11.074,11.13,2568200.0],["2004-02-02",11.0927,11.1562,11.0367,11.0665,3132300.0],["2004-02-03",11.0927,11.0927,10.9694,11.018,2499000.0],["2004-02-04",10.9246,11.0068,10.8649,10.9508,3135500.0],["2004-02-05",10.9844,10.9844,10.8499,10.8686,1934500.0],["2004-02-06",10.9097,10.9433,10.8723,10.9209,2470500.0],["2004-02-09",10.8947,10.9134,10.8499,10.9097,2466600.0],["2004-02-10",10.8873,11.0329,10.8761,10.9956,4232100.0],["2004-02-11",10.9694,11.0554,10.8761,10.9881,4169100.0],["2004-02-12",10.9881,11.0778,10.9807,11.0479,1716900.0],["2004-02-13",11.0255,11.074,10.962,11.018,1628400.0],["2004-02-17",11.018,11.1114,11.0105,11.0516,1678900.0],["2004-02-18",11.074,11.1973,11.0665,11.1711,2081100.0],["2004-02-19",11.1711,11.2608,11.1674,11.2085,2281400.0],["2004-02-20",11.2346,11.2346,11.1114,11.1413,2065300.0],["2004-02-23",11.1114,11.1525,11.0516,11.0927,1518000.0],["2004-02-24",11.0927,11.1226,10.9993,11.074,1545800.0],["2004-02-25",11.0815,11.1973,11.0479,11.1263,1385400.0],["2004-02-26",11.1151,11.2421,11.1114,11.2234,2480900.0],["2004-02-27",11.0329,11.3317,11.0329,11.3243,3252600.0],["2004-03-01",11.2981,11.3915,11.2421,11.3616,2023300.0],["2004-03-02",11.3168,11.384,11.272,11.3205,1726000.0],["2004-03-03",11.2869,11.3691,11.2309,11.3243,1994500.0],["2004-03-04",11.3019,11.3765,11.3019,11.3579,1805300.0],["2004-03-05",11.3616,11.5185,11.3392,11.44,2558300.0],["2004-03-08",11.4737,11.4923,11.3878,11.4102,1932400.0],["2004-03-09",11.3541,11.4662,11.3504,11.4475,2324500.0],["2004-03-10",11.4326,11.4849,11.3168,11.3243,1966400.0],["2004-03-11",11.3168,11.3952,11.2159,11.2458,2355100.0],["2004-03-12",11.201,11.2757,11.1525,11.2608,1932100.0],["2004-03-15",11.2047,11.384,11.1749,11.3392,1639700.0],["2004-03-16",11.3803,11.4288,11.328,11.3691,1604200.0],["2004-03-17",11.44,11.5782,11.4102,11.5297,2252900.0],["2004-03-18",11.4512,11.4662,11.3018,11.3765,1650100.0],["2004-03-19",11.3093,11.4027,11.2458,11.2645,1802000.0],["2004-03-22",11.2272,11.2794,11.13,11.1562,1806800.0],["2004-03-23",11.2085,11.2458,11.1375,11.1823,1517300.0],["2004-03-24",11.1861,11.2458,11.1487,11.1861,1438700.0],["2004-03-25",11.2047,11.2794,11.1599,11.2608,1508400.0],["2004-03-26",11.3541,11.4251,11.3205,11.3504,2094900.0],["2004-03-29",11.3541,11.384,11.2981,11.384,1408900.0],["2004-03-30",11.3429,11.44,11.3018,11.4139,1336700.0],["2004-03-31",11.3952,11.4288,11.3392,11.3915,1652200.0],["2004-04-01",11.3691,11.4438,11.3691,11.4251,1316300.0],["2004-04-02",11.3915,11.3952,11.2906,11.3392,2275300.0],["2004-04-05",11.3168,11.3541,11.2234,11.3056,1575300.0],["2004-04-06",11.2608,11.3168,11.2458,11.2981,1028100.0],["2004-04-07",11.2645,11.3056,11.201,11.2384,1534800.0],["2004-04-08",11.2944,11.2981,11.0964,11.1188,2941700.0],["2004-04-12",11.1674,11.1674,10.9097,10.9806,4531600.0],["2004-04-13",10.9806,10.9806,10.779,10.9097,3812900.0],["2004-04-14",10.8313,10.9582,10.7192,10.8723,2713200.0],["2004-04-15",10.9321,11.0516,10.8425,10.9433,1888700.0],["2004-04-16",11.018,11.0441,10.947,11.0367,1743000.0],["2004-04-19",10.9956,11.0143,10.8985,10.9246,1455500.0],["2004-04-20",10.9097,10.9807,10.8163,10.8313,1717700.0],["2004-04-21",10.82,10.8686,10.7416,10.8499,2468000.0],["2004-04-22",10.8537,10.9732,10.8238,10.906,2162700.0],["2004-04-23",10.9246,10.9806,10.8499,10.9172,1820900.0],["2004-04-26",10.9433,11.018,10.9209,11.0143,1851600.0],["2004-04-27",11.0516,11.0964,10.9246,10.9545,2068300.0],["2004-04-28",11.0852,11.0927,10.8686,10.8686,2619800.0],["2004-04-29",10.8875,10.9934,10.8006,10.8459,1880900.0],["2004-04-30",10.8459,10.9177,10.8308,10.8724,1897500.0],["2004-05-03",10.8988,10.914,10.793,10.914,1805400.0],["2004-05-04",10.9518,10.9744,10.861,10.9404,1638300.0],["2004-05-05",10.9329,10.9518,10.8497,10.8648,1163700.0],["2004-05-06",10.8421,10.9707,10.7665,10.9366,2272700.0],["2004-05-07",10.9026,10.9026,10.5699,10.6304,2520100.0],["2004-05-10",10.6304,10.6493,10.3885,10.5889,2989200.0],["2004-05-11",10.5662,10.6985,10.5208,10.5813,2342100.0],["2004-05-12",10.5813,10.5964,10.3734,10.5321,1989300.0],["2004-05-13",10.5359,10.6115,10.4906,10.5624,1428400.0],["2004-05-14",10.5662,10.827,10.5662,10.6796,1877000.0],["2004-05-17",10.6456,10.6569,10.5132,10.5813,1430800.0],["2004-05-18",10.6607,10.7174,10.5926,10.6834,1498400.0],["2004-05-19",10.7741,10.7741,10.6002,10.6342,1820200.0],["2004-05-20",10.6002,10.7401,10.5926,10.6418,1245800.0],["2004-05-21",10.706,10.7552,10.5926,10.6229,1610900.0],["2004-05-24",10.6569,10.7665,10.6342,10.6947,1480900.0],["2004-05-25",10.7249,10.9442,10.6645,10.9253,1641700.0],["2004-05-26",10.8762,10.9669,10.7968,10.8762,1353500.0],["2004-05-27",10.9064,11.016,10.8799,10.982,1608800.0],["2004-05-28",10.9329,10.9896,10.9064,10.9329,1590400.0],["2004-06-01",11.0576,11.0576,10.8837,10.948,1384600.0],["2004-06-02",11.0198,11.0841,10.9593,11.0387,2027600.0],["2004-06-03",11.0198,11.0652,10.9518,10.9707,1241400.0],["2004-06-04",10.9858,11.0765,10.9782,11.016,1382800.0],["2004-06-07",11.0916,11.0954,11.0274,11.0727,1367600.0],["2004-06-08",11.0576,11.0614,10.9366,10.9858,1469600.0],["2004-06-09",10.9442,11.0198,10.8384,10.8497,1421000.0],["2004-06-10",10.8837,10.9518,10.8573,10.9177,1261800.0],["2004-06-14",10.861,10.9026,10.8157,10.8459,1118400.0],["2004-06-15",10.9177,10.9669,10.8875,10.9329,1392200.0],["2004-06-16",10.9556,10.9858,10.8762,10.9064,1040600.0],["2004-06-17",10.8686,10.9442,10.8308,10.9177,1748900.0],["2004-06-18",10.9064,10.9631,10.8497,10.948,1629600.0],["2004-06-21",10.9442,11.1294,10.9291,11.016,1856800.0],["2004-06-22",11.016,11.0803,10.982,11.0085,1301700.0],["2004-06-23",10.9782,11.0425,10.948,11.0425,1014000.0],["2004-06-24",11.0009,11.0803,10.9971,11.0198,1706600.0],["2004-06-25",11.0047,11.0614,10.9593,10.982,1331100.0],["2004-06-28",10.982,11.0841,10.9745,11.0312,1397900.0],["2004-06-29",11.0009,11.0236,10.8875,10.9329,1202800.0],["2004-06-30",10.9026,11.0463,10.8686,11.0198,1893800.0],["2004-07-01",10.982,11.016,10.8384,10.9102,2089800.0],["2004-07-02",10.9102,11.0387,10.8875,10.9745,1227400.0],["2004-07-06",10.9669,10.982,10.8913,10.9366,1313600.0],["2004-07-07",10.8951,10.9555,10.8951,10.9404,1113600.0],["2004-07-08",10.9253,11.0047,10.8988,10.9518,1362100.0],["2004-07-09",10.9442,11.0198,10.9102,10.9442,2362600.0],["2004-07-12",10.9442,11.0009,10.914,10.9518,1472000.0],["2004-07-13",10.9631,10.982,10.9177,10.9253,1251900.0],["2004-07-14",10.9253,11.0576,10.9064,11.0425,1752900.0],["2004-07-15",11.0652,11.1408,11.0652,11.0916,1460000.0],["2004-07-16",11.1521,11.1786,11.1068,11.1521,1294400.0],["2004-07-19",11.1937,11.2844,11.1521,11.2542,1825800.0],["2004-07-20",11.2466,11.326,11.2466,11.2996,1886600.0],["2004-07-21",11.2958,11.3185,11.1635,11.2051,2527000.0],["2004-07-22",11.2051,11.2353,11.0992,11.1143,1530800.0],["2004-07-23",11.1219,11.1521,11.069,11.1068,1756600.0],["2004-07-26",11.0765,11.1672,11.0614,11.1105,1727900.0],["2004-07-27",11.103,11.2429,11.069,11.1332,1832500.0],["2004-07-28",11.1332,11.1521,11.0009,11.1521,2340800.0],["2004-07-29",11.1743,11.2776,11.1399,11.1514,1564000.0],["2004-07-30",11.182,11.27,11.1437,11.2049,1153700.0],["2004-08-02",11.2202,11.2738,11.1628,11.2547,1352700.0],["2004-08-03",11.2317,11.2891,11.2202,11.2547,1227500.0],["2004-08-04",11.2164,11.358,11.1973,11.3274,1190900.0],["2004-08-05",11.3274,11.3542,11.2126,11.2317,1178500.0],["2004-08-06",11.2738,11.4766,11.2547,11.4231,3612700.0],["2004-08-09",11.4154,11.4575,11.3351,11.381,1949500.0],["2004-08-10",11.3312,11.4154,11.3236,11.3963,1745300.0],["2004-08-11",11.3733,11.4269,11.3504,11.4269,1466200.0],["2004-08-12",11.4384,11.4843,11.3925,11.4613,1720200.0],["2004-08-13",11.4346,11.4805,11.3465,11.4154,1050800.0],["2004-08-16",11.3657,11.4766,11.3504,11.4384,1507000.0],["2004-08-17",11.4001,11.4384,11.358,11.3848,1294200.0],["2004-08-18",11.3848,11.4805,11.3657,11.4537,1378200.0],["2004-08-19",11.4039,11.4613,11.3427,11.3886,1491900.0],["2004-08-20",11.3771,11.3963,11.3197,11.3504,1685900.0],["2004-08-23",11.3657,11.4192,11.3465,11.3695,886600.0],["2004-08-24",11.381,11.4231,11.3657,11.4078,1491000.0],["2004-08-25",11.4345,11.4766,11.4116,11.4575,1121800.0],["2004-08-26",11.4231,11.4805,11.4231,11.4766,1128500.0],["2004-08-27",11.4766,11.5149,11.4613,11.4843,1029600.0],["2004-08-30",11.4231,11.5379,11.4231,11.4805,815300.0],["2004-08-31",11.5034,11.6144,11.4728,11.6144,1636600.0],["2004-09-01",11.6144,11.6603,11.5532,11.5647,1912800.0],["2004-09-02",11.5876,11.6718,11.5876,11.6489,1855800.0],["2004-09-03",11.6718,11.7024,11.6068,11.6642,1840700.0],["2004-09-07",11.7101,11.8058,11.6603,11.7292,1928900.0],["2004-09-08",11.7292,11.733,11.5838,11.6106,2044700.0],["2004-09-09",11.5876,11.6756,11.5723,11.5953,2054700.0],["2004-09-10",11.5953,11.6297,11.5302,11.6144,1292000.0],["2004-09-13",11.58,11.5914,11.5187,11.557,1821400.0],["2004-09-14",11.557,11.5647,11.4537,11.4958,1907000.0],["2004-09-15",11.4652,11.5149,11.4116,11.4958,1172100.0],["2004-09-16",11.4499,11.6335,11.4499,11.6221,859000.0],["2004-09-17",11.6489,11.7254,11.6182,11.645,1985100.0],["2004-09-20",11.6106,11.6335,11.5264,11.5302,1006800.0],["2004-09-21",11.6144,11.6412,11.5608,11.6374,984900.0],["2004-09-22",11.5494,11.5953,11.5226,11.5455,1407200.0],["2004-09-23",11.5111,11.5379,11.4192,11.4307,1605600.0],["2004-09-24",11.4154,11.4575,11.3695,11.4231,1639400.0],["2004-09-27",11.3886,11.5264,11.3848,11.4728,1472000.0],["2004-09-28",11.469,11.58,11.469,11.5723,1286100.0],["2004-09-29",11.5034,11.5494,11.3886,11.4537,1504100.0],["2004-09-30",11.4766,11.5264,11.4384,11.4728,2221900.0],["2004-10-01",11.4843,11.58,11.4728,11.5723,1749200.0],["2004-10-04",11.5761,11.6221,11.557,11.6106,1325200.0],["2004-10-05",11.5685,11.6335,11.557,11.5723,1049600.0],["2004-10-06",11.58,11.6412,11.5455,11.6335,826100.0],["2004-10-07",11.6374,11.6527,11.5494,11.5494,879900.0],["2004-10-08",11.5647,11.7445,11.5187,11.7139,2087500.0],["2004-10-11",11.645,11.7101,11.645,11.6833,1056500.0],["2004-10-12",11.6833,11.7483,11.5876,11.7445,1637800.0],["2004-10-13",11.7445,11.7636,11.5111,11.5761,1638300.0],["2004-10-14",11.58,11.6029,11.5302,11.5379,1147900.0],["2004-10-15",11.5379,11.6374,11.5034,11.5914,2595300.0],["2004-10-18",11.557,11.5915,11.4996,11.4996,1539500.0],["2004-10-19",11.5417,11.5647,11.4537,11.4613,1357000.0],["2004-10-20",11.7713,11.7713,11.5761,11.7177,3770200.0],["2004-10-21",11.8211,12.0851,11.7675,12.0851,5080000.0],["2004-10-22",11.9894,12.1502,11.9856,12.0928,2822600.0],["2004-10-25",12.0354,12.1846,12.0315,12.1272,3185200.0],["2004-10-26",12.0928,12.2573,12.0775,12.2573,2549200.0],["2004-10-27",12.177,12.2956,12.1655,12.2229,2562900.0],["2004-10-28",12.2685,12.2685,12.0983,12.1137,2496600.0],["2004-10-29",12.1137,12.2298,12.0828,12.226,2056900.0],["2004-11-01",12.226,12.3227,12.1757,12.2453,2732800.0],["2004-11-02",12.1253,12.2221,12.0286,12.0557,2333700.0],["2004-11-03",12.1718,12.373,12.1292,12.2802,1773600.0],["2004-11-04",12.2298,12.6285,12.226,12.6285,3046900.0],["2004-11-05",12.5278,12.5975,12.404,12.5511,2592100.0],["2004-11-08",12.5782,12.6633,12.5395,12.6556,1392200.0],["2004-11-09",12.6556,12.7097,12.6091,12.6169,1531900.0],["2004-11-10",12.644,12.6749,12.5627,12.6169,1338800.0],["2004-11-11",12.6052,12.7639,12.5704,12.7136,1594800.0],["2004-11-12",12.7175,12.8336,12.6865,12.8336,1811900.0],["2004-11-15",12.7562,12.8181,12.7214,12.7755,1420600.0],["2004-11-16",12.7175,12.8452,12.7097,12.7871,1181600.0],["2004-11-17",12.7988,12.9226,12.6478,12.6478,1763600.0],["2004-11-18",12.6517,12.7446,12.6362,12.7059,1217400.0],["2004-11-19",12.7485,12.7717,12.5782,12.6943,1822400.0],["2004-11-22",12.6943,12.8607,12.6827,12.8529,1442500.0],["2004-11-23",12.8142,12.9381,12.7523,12.8684,1571300.0],["2004-11-24",12.9458,13.0929,12.911,13.0116,1659100.0],["2004-11-26",13.0735,13.1355,13.0658,13.0813,559800.0],["2004-11-29",13.0813,13.1316,12.8878,12.9381,1697900.0],["2004-11-30",12.9303,12.9768,12.6904,12.6904,2271000.0],["2004-12-01",12.7136,12.7175,12.5317,12.6904,3673200.0],["2004-12-02",12.6556,12.6981,12.4698,12.4891,2672600.0],["2004-12-03",12.5665,12.6788,12.524,12.6207,2834700.0],["2004-12-06",12.702,12.7601,12.613,12.7407,1859600.0],["2004-12-07",12.7639,12.7794,12.6246,12.6633,2046400.0],["2004-12-08",12.6556,12.7136,12.5627,12.6091,1851900.0],["2004-12-09",12.8104,12.8104,12.5317,12.6478,1083300.0],["2004-12-10",12.8762,12.8762,12.5627,12.6556,1308500.0],["2004-12-13",12.6594,12.8336,12.6594,12.8104,1151500.0],["2004-12-14",12.7871,12.8336,12.6749,12.7523,1997500.0],["2004-12-15",12.7407,12.7523,12.6633,12.7368,2002000.0],["2004-12-16",12.7368,12.8568,12.6749,12.8491,3083000.0],["2004-12-17",12.733,12.8684,12.7214,12.7717,3082000.0],["2004-12-20",12.8297,12.9303,12.791,12.9226,2341400.0],["2004-12-21",12.9265,13.0658,12.9265,13.0232,1497400.0],["2004-12-22",13.0039,13.089,12.9768,13.0852,1305900.0],["2004-12-23",13.0774,13.1161,13.0116,13.0697,824700.0],["2004-12-27",13.0658,13.1277,12.9342,12.9342,1176300.0],["2004-12-28",12.9342,13.031,12.8762,13.0194,1376700.0],["2004-12-29",13.0194,13.0426,12.9497,13.0039,904100.0],["2004-12-30",13.0348,13.1432,13.0,13.1277,1072200.0],["2004-12-31",13.1277,13.1316,12.9381,12.9729,902400.0],["2005-01-03",12.8529,12.9923,12.7562,12.7949,2048000.0],["2005-01-04",12.8413,12.8955,12.7833,12.7871,2281800.0],["2005-01-05",12.733,12.8258,12.6943,12.7097,1790500.0],["2005-01-06",12.7059,12.7407,12.5743,12.6285,2665900.0],["2005-01-07",12.6943,12.8026,12.6362,12.6865,1589900.0],["2005-01-10",12.6827,12.7871,12.6401,12.7871,1562200.0],["2005-01-11",12.7871,12.7988,12.6594,12.7717,1506700.0],["2005-01-12",12.7717,12.791,12.6827,12.7368,1772300.0],["2005-01-13",12.7252,12.8142,12.6788,12.6981,2406900.0],["2005-01-14",12.7446,12.8026,12.6556,12.7484,1188100.0],["2005-01-18",12.6904,12.8684,12.6478,12.8491,1499000.0],["2005-01-19",12.7562,12.8646,12.7562,12.7639,1524400.0],["2005-01-20",12.822,12.8491,12.6943,12.733,1814900.0],["2005-01-21",12.733,12.7794,12.6827,12.7291,1879100.0],["2005-01-24",12.7988,12.9536,12.7523,12.8994,2468900.0],["2005-01-25",12.942,12.9652,12.5975,12.6594,3957800.0],["2005-01-26",12.6633,12.8646,12.6556,12.8452,2227200.0],["2005-01-27",12.8452,13.0,12.7755,12.9574,2884400.0],["2005-01-28",12.9265,12.9768,12.8568,12.9652,1806700.0],["2005-01-31",12.9652,13.0813,12.9536,13.0697,2053000.0],["2005-02-01",13.0813,13.1935,13.031,13.1897,2793700.0],["2005-02-02",13.1897,13.2903,13.1123,13.1393,2582600.0],["2005-02-03",13.1894,13.1894,13.0056,13.0994,1928300.0],["2005-02-04",13.1542,13.2129,13.1151,13.205,2151800.0],["2005-02-07",13.1816,13.1933,13.0955,13.1777,1286900.0],["2005-02-08",13.1503,13.1855,13.1151,13.1503,1237900.0],["2005-02-09",13.1425,13.1738,13.0564,13.0564,1265700.0],["2005-02-10",13.0486,13.1112,13.0056,13.1112,1745000.0],["2005-02-11",13.1073,13.1425,12.9547,12.9782,2454800.0],["2005-02-14",13.0212,13.0799,12.9821,13.0603,1696300.0],["2005-02-15",13.0955,13.1034,13.0017,13.029,1596000.0],["2005-02-16",12.9938,13.0173,12.9156,12.9665,1648200.0],["2005-02-17",12.9469,12.9977,12.8452,12.896,1832700.0],["2005-02-18",12.9,12.9,12.6809,12.7005,2331400.0],["2005-02-22",12.6926,12.6966,12.3563,12.3602,3325100.0],["2005-02-23",12.5166,12.6144,12.4306,12.4541,2254400.0],["2005-02-24",12.4189,12.4932,12.411,12.4697,1897300.0],["2005-02-25",12.5362,12.8256,12.5205,12.7005,2757700.0],["2005-02-28",12.6653,12.7709,12.5323,12.5636,1714600.0],["2005-03-01",12.5362,12.7357,12.5127,12.6692,1684400.0],["2005-03-02",12.6692,12.7279,12.6144,12.6692,2441400.0],["2005-03-03",12.6301,12.7435,12.544,12.5714,2204000.0],["2005-03-04",12.7005,12.7591,12.634,12.7513,2381000.0],["2005-03-07",12.8217,12.8413,12.7122,12.7318,1713500.0],["2005-03-08",12.7357,12.7396,12.6144,12.6887,1377900.0],["2005-03-09",12.6144,12.6183,12.4032,12.4071,3133100.0],["2005-03-10",12.4814,12.5792,12.3954,12.5518,2091300.0],["2005-03-11",12.5518,12.634,12.4384,12.4384,1250400.0],["2005-03-14",12.458,12.6809,12.458,12.6809,1738300.0],["2005-03-15",12.6966,12.7239,12.5479,12.5479,1496700.0],["2005-03-16",12.5205,12.6066,12.3876,12.4267,1711700.0],["2005-03-17",12.5518,12.6809,12.4541,12.5831,1935000.0],["2005-03-18",12.6496,12.6692,12.4423,12.5518,3817800.0],["2005-03-21",12.5479,12.5714,12.4267,12.4775,1634400.0],["2005-03-22",12.458,12.591,12.2819,12.3211,2403100.0],["2005-03-23",12.3211,12.3211,12.1842,12.2624,2191900.0],["2005-03-24",12.3524,12.4658,12.325,12.4032,1622400.0],["2005-03-28",12.4541,12.4619,12.2976,12.2976,2240300.0],["2005-03-29",12.2311,12.3367,12.1803,12.2233,1760600.0],["2005-03-30",12.2194,12.4619,12.2194,12.3719,1638900.0],["2005-03-31",12.4188,12.5127,12.3602,12.4501,2115100.0],["2005-04-01",12.5284,12.5988,12.368,12.4971,3070600.0],["2005-04-04",12.4658,12.5205,12.3602,12.4932,1996400.0],["2005-04-05",12.4932,12.5792,12.4619,12.5792,1278600.0],["2005-04-06",12.591,12.634,12.5049,12.5205,1405500.0],["2005-04-07",12.5518,12.6144,12.4971,12.5714,1204400.0],["2005-04-08",12.5714,12.634,12.4775,12.4971,1176200.0],["2005-04-11",12.4932,12.7122,12.4775,12.6379,1668900.0],["2005-04-12",12.5206,12.8452,12.501,12.8217,1868800.0],["2005-04-13",12.7983,12.8726,12.6731,12.7122,2034200.0],["2005-04-14",12.6927,12.6966,12.591,12.6027,1729700.0],["2005-04-15",12.6027,12.6496,12.4971,12.4971,2204200.0],["2005-04-18",12.4814,12.5949,12.3602,12.4306,2173400.0],["2005-04-19",12.4423,12.72,12.4384,12.7122,2401900.0],["2005-04-20",12.6653,12.8687,12.5949,12.7435,3565400.0],["2005-04-21",12.8178,12.9508,12.7279,12.8569,2885000.0],["2005-04-22",12.8569,12.9469,12.8178,12.9078,1715100.0],["2005-04-25",12.8687,13.0564,12.8374,13.0212,2889200.0],["2005-04-26",12.8687,12.9938,12.7709,12.7709,2585600.0],["2005-04-27",12.7983,12.9977,12.6887,12.9312,3443000.0],["2005-04-28",12.9364,12.9641,12.8019,12.8296,2419600.0],["2005-04-29",12.8375,13.0669,12.7623,13.0353,3511700.0],["2005-05-02",13.063,13.1421,13.0551,13.1223,2063800.0],["2005-05-03",13.0155,13.154,12.9957,13.0749,2543300.0],["2005-05-04",13.0749,13.154,12.972,13.154,1755700.0],["2005-05-05",13.1105,13.1342,12.9957,13.0986,1875400.0],["2005-05-06",13.15,13.15,13.0472,13.1342,2263400.0],["2005-05-09",13.1263,13.1381,12.9364,13.1342,1792500.0],["2005-05-10",13.0511,13.154,13.0353,13.0709,1896000.0],["2005-05-11",13.0551,13.0907,12.9641,13.063,1505800.0],["2005-05-12",13.0788,13.3241,13.0551,13.154,2729400.0],["2005-05-13",13.1935,13.5021,13.1658,13.3241,5374700.0],["2005-05-16",13.3241,13.4507,13.241,13.4151,2824400.0],["2005-05-17",13.3518,13.6485,13.3518,13.6366,3244500.0],["2005-05-18",13.6366,13.7276,13.5615,13.5891,2736300.0],["2005-05-19",13.5852,13.6208,13.5021,13.5812,2370600.0],["2005-05-20",13.605,13.6287,13.5614,13.5773,2664800.0],["2005-05-23",13.5377,13.5773,13.4428,13.4942,1918100.0],["2005-05-24",13.4388,13.5021,13.336,13.4032,2202700.0],["2005-05-25",13.3399,13.4388,13.3003,13.3597,1848900.0],["2005-05-26",13.3913,13.419,13.3478,13.4072,1273300.0],["2005-05-27",13.3874,13.51,13.3874,13.5061,1583800.0],["2005-05-31",13.5061,13.5496,13.4151,13.4309,2431600.0],["2005-06-01",13.4507,13.6762,13.4111,13.6129,2742700.0],["2005-06-02",13.5891,13.6604,13.5456,13.6445,1677900.0],["2005-06-03",13.6841,13.7276,13.5615,13.6208,2104000.0],["2005-06-06",13.6445,13.6485,13.5615,13.605,1710400.0],["2005-06-07",13.6524,13.7988,13.5891,13.6327,2185600.0],["2005-06-08",13.7197,13.7593,13.6248,13.6683,1426800.0],["2005-06-09",13.6683,13.6762,13.5456,13.6445,1254400.0],["2005-06-10",13.6643,13.7553,13.5654,13.6287,1979600.0],["2005-06-13",13.5891,13.6643,13.5496,13.605,1693000.0],["2005-06-14",13.6801,13.6801,13.5417,13.6327,2370700.0],["2005-06-15",13.6485,13.6485,13.4586,13.5061,1882400.0],["2005-06-16",13.4942,13.5615,13.3874,13.5219,2380300.0],["2005-06-17",13.6248,13.6287,13.4823,13.5535,3619300.0],["2005-06-20",13.4546,13.4942,13.4309,13.4823,3182400.0],["2005-06-21",13.4546,13.5971,13.4309,13.5654,1388700.0],["2005-06-22",13.6089,13.7078,13.5694,13.6683,1745800.0],["2005-06-23",13.6208,13.7276,13.5931,13.6564,1820000.0],["2005-06-24",13.6801,13.7751,13.5219,13.5377,1790300.0],["2005-06-27",13.5773,13.7513,13.5021,13.7118,2241600.0],["2005-06-28",13.7395,13.8423,13.7316,13.8107,1946000.0],["2005-06-29",13.7949,13.8463,13.6564,13.7593,1526200.0],["2005-06-30",13.7474,13.8344,13.6801,13.7157,1673500.0],["2005-07-01",13.8067,13.8938,13.7474,13.8779,1821900.0],["2005-07-05",13.8542,13.9452,13.7355,13.9096,1320900.0],["2005-07-06",13.8582,13.9215,13.6801,13.688,1999000.0],["2005-07-07",13.6485,13.8423,13.5694,13.8226,2166800.0],["2005-07-08",13.8463,14.143,13.779,14.0876,2470300.0],["2005-07-11",14.0876,14.2142,14.0441,14.2103,1760100.0],["2005-07-12",14.1034,14.1826,14.0243,14.1074,2548500.0],["2005-07-13",14.1074,14.1826,14.0678,14.0916,1910000.0],["2005-07-14",14.1588,14.2023,13.9017,14.0283,1981800.0],["2005-07-15",13.9848,14.0876,13.8859,14.0718,2471500.0],["2005-07-18",13.9452,14.0243,13.9452,13.965,1473900.0],["2005-07-19",13.9927,14.0322,13.9175,13.9927,1643000.0],["2005-07-20",13.8859,14.0085,13.8463,14.0045,1755600.0],["2005-07-21",13.961,13.9887,13.7751,13.7988,3250600.0],["2005-07-22",13.8265,14.0045,13.8265,13.9808,1698000.0],["2005-07-25",13.9808,14.056,13.9294,13.9294,1199200.0],["2005-07-26",13.8898,14.1826,13.8859,13.9254,2189600.0],["2005-07-27",13.9135,14.0085,13.8977,13.9848,2491800.0],["2005-07-28",14.0539,14.1139,13.934,14.0499,1947900.0],["2005-07-29",14.0619,14.1179,13.974,13.99,1496900.0],["2005-08-01",14.0339,14.0539,13.798,13.854,2050300.0],["2005-08-02",13.854,14.0299,13.842,14.006,3002300.0],["2005-08-03",13.926,14.1179,13.914,14.0379,1762600.0],["2005-08-04",13.966,14.0259,13.898,13.942,1314000.0],["2005-08-05",13.87,13.89,13.6221,13.6821,2551000.0],["2005-08-08",13.7541,13.794,13.4382,13.5262,3142900.0],["2005-08-09",13.5221,13.6901,13.5142,13.6581,2238400.0],["2005-08-10",13.6581,13.85,13.5421,13.6061,1785200.0],["2005-08-11",13.5941,13.7661,13.5741,13.7181,1422700.0],["2005-08-12",13.7181,13.754,13.5621,13.6701,1189600.0],["2005-08-15",13.6221,13.7461,13.6141,13.6981,1000300.0],["2005-08-16",13.6221,13.7381,13.4742,13.4982,1389300.0],["2005-08-17",13.4542,13.5142,13.2903,13.3822,1928900.0],["2005-08-18",13.3542,13.4862,13.2983,13.4342,1134800.0],["2005-08-19",13.4982,13.5741,13.4502,13.4702,1497400.0],["2005-08-22",13.4742,13.6301,13.4422,13.4902,1534400.0],["2005-08-23",13.5421,13.6901,13.5381,13.6421,1614200.0],["2005-08-24",13.6581,13.79,13.5781,13.5821,1886100.0],["2005-08-25",13.5941,13.7541,13.5861,13.7261,1457000.0],["2005-08-26",13.7501,13.7501,13.5421,13.5621,1491500.0],["2005-08-29",13.4302,13.6381,13.4302,13.6221,1523900.0],["2005-08-30",13.6181,13.6461,13.4622,13.6221,1959300.0],["2005-08-31",13.5821,13.762,13.5621,13.7541,2883800.0],["2005-09-01",13.77,13.95,13.6141,13.89,2274100.0],["2005-09-02",13.958,14.1139,13.906,14.0219,2349700.0],["2005-09-06",14.1299,14.2298,14.0859,14.2099,2263400.0],["2005-09-07",14.1619,14.2179,13.986,14.0939,1783500.0],["2005-09-08",14.2698,14.2698,14.0339,14.0459,1797000.0],["2005-09-09",13.994,14.2219,13.994,14.1899,1603300.0],["2005-09-12",14.1139,14.1459,14.0139,14.1059,1367500.0],["2005-09-13",14.1139,14.1219,14.002,14.006,1486300.0],["2005-09-14",14.0339,14.1459,14.0139,14.0619,1272300.0],["2005-09-15",14.1139,14.2498,14.0859,14.1859,1905900.0],["2005-09-16",14.2538,14.4777,14.1659,14.4578,5196700.0],["2005-09-19",14.3938,14.4578,14.1539,14.3418,1767500.0],["2005-09-20",14.3338,14.4418,14.2618,14.2698,1734500.0],["2005-09-21",14.5057,14.5817,14.0379,14.2059,2049500.0],["2005-09-22",14.1739,14.2538,14.0539,14.2099,1543300.0],["2005-09-23",14.2298,14.3258,14.1019,14.2898,1635400.0],["2005-09-26",14.3498,14.3898,14.2698,14.3178,1479700.0],["2005-09-27",14.3178,14.3898,14.1859,14.2658,1651100.0],["2005-09-28",14.3818,14.4098,14.1859,14.2898,1621600.0],["2005-09-29",14.2059,14.4418,14.1739,14.3858,1951000.0],["2005-09-30",14.3978,14.4138,14.2218,14.2978,1755300.0],["2005-10-03",14.3178,14.4458,14.2938,14.4218,1500700.0],["2005-10-04",14.4218,14.5257,14.2938,14.3098,2373800.0],["2005-10-05",14.2378,14.3058,13.946,13.95,2908200.0],["2005-10-06",14.0059,14.1139,13.6621,13.87,3340600.0],["2005-10-07",13.878,14.0459,13.806,13.954,2388000.0],["2005-10-10",13.906,13.938,13.6741,13.7221,2153300.0],["2005-10-11",13.7221,13.818,13.6261,13.6501,1844200.0],["2005-10-12",13.6861,13.774,13.4222,13.4742,2598700.0],["2005-10-13",13.4702,13.4942,13.0983,13.3062,2578900.0],["2005-10-14",13.3782,13.3782,13.2383,13.3142,2211600.0],["2005-10-17",13.3022,13.5541,13.2982,13.5182,2559400.0],["2005-10-18",13.5182,13.5701,13.2903,13.3182,1884000.0],["2005-10-19",13.3342,13.5142,13.1143,13.4422,3290100.0],["2005-10-20",13.5182,13.6021,13.2343,13.3182,3622800.0],["2005-10-21",13.3502,13.5621,13.3342,13.5302,4223200.0],["2005-10-24",13.5941,13.798,13.5302,13.77,2055000.0],["2005-10-25",13.9859,13.9859,13.6101,13.834,2574200.0],["2005-10-26",13.782,13.886,13.6421,13.6821,2231300.0],["2005-10-27",13.7541,13.7661,13.4702,13.5342,2617800.0],["2005-10-28",13.6061,13.758,13.5501,13.7381,2187600.0],["2005-10-31",13.806,14.0659,13.774,13.99,2622100.0],["2005-11-01",13.922,14.0379,13.826,13.894,2359200.0],["2005-11-02",13.918,13.966,13.7221,13.966,2107000.0],["2005-11-03",14.0238,14.0359,13.9066,13.947,3534700.0],["2005-11-04",13.9995,14.0197,13.9268,13.947,2359600.0],["2005-11-07",14.0035,14.0238,13.7772,13.8257,2158800.0],["2005-11-08",13.8176,13.9591,13.7611,13.8823,2006000.0],["2005-11-09",13.9187,13.9874,13.8621,13.9429,2404800.0],["2005-11-10",13.9429,14.0036,13.8419,13.951,3675500.0],["2005-11-11",13.9268,13.9591,13.7934,13.9227,2229100.0],["2005-11-14",13.8621,13.9227,13.7166,13.7449,2041900.0],["2005-11-15",13.7409,13.8257,13.6843,13.7611,1936300.0],["2005-11-16",13.8217,13.9631,13.7489,13.7893,1573700.0],["2005-11-17",13.8298,13.9348,13.7772,13.9187,1983600.0],["2005-11-18",14.1248,14.1248,13.8823,14.0601,2621400.0],["2005-11-21",14.0399,14.1167,13.9591,14.0035,1160400.0],["2005-11-22",13.9308,14.044,13.8257,13.9753,1580500.0],["2005-11-23",13.9753,14.141,13.9106,14.0803,1379300.0],["2005-11-25",14.1127,14.1369,14.044,14.1127,417000.0],["2005-11-28",14.044,14.2177,14.0318,14.0965,1604600.0],["2005-11-29",14.1652,14.2258,14.0965,14.1692,1679000.0],["2005-11-30",14.145,14.1692,13.9914,14.0278,2107500.0],["2005-12-01",14.2056,14.2056,14.0601,14.0803,2293800.0],["2005-12-02",14.0642,14.1895,14.0116,14.1612,1443500.0],["2005-12-05",14.1046,14.1531,14.0035,14.145,1757400.0],["2005-12-06",14.2258,14.238,14.0642,14.1005,1952600.0],["2005-12-07",14.1086,14.1814,13.9793,14.0157,1815700.0],["2005-12-08",13.9914,14.1733,13.9591,14.145,2514800.0],["2005-12-09",14.1773,14.2864,14.0925,14.2299,1779500.0],["2005-12-12",14.2824,14.343,14.0682,14.1005,2050900.0],["2005-12-13",14.0763,14.2622,14.0561,14.2541,2018800.0],["2005-12-14",14.2662,14.3915,14.2541,14.2986,2158600.0],["2005-12-15",14.3511,14.3794,14.2339,14.2541,2609000.0],["2005-12-16",14.339,14.4279,14.2784,14.2986,2660100.0],["2005-12-19",14.3026,14.3269,14.149,14.2056,2047500.0],["2005-12-20",14.2258,14.2905,14.1571,14.2743,2003300.0],["2005-12-21",14.3269,14.3632,14.0642,14.0925,10384400.0],["2005-12-22",14.141,14.2097,14.1046,14.2016,1987900.0],["2005-12-23",14.1814,14.238,14.1208,14.2016,1609200.0],["2005-12-27",14.2016,14.2218,14.0642,14.1854,2393000.0],["2005-12-28",14.149,14.2218,14.0763,14.1329,1965400.0],["2005-12-29",14.1086,14.1814,14.0116,14.0399,1188700.0],["2005-12-30",13.9955,14.0238,13.9227,13.955,1556600.0],["2006-01-03",14.048,14.1975,13.9348,14.1733,2203700.0],["2006-01-04",14.1127,14.1854,13.9227,14.141,2337300.0],["2006-01-05",14.1612,14.1935,14.044,14.1046,1373200.0],["2006-01-06",14.141,14.1854,14.0642,14.1854,1181400.0],["2006-01-09",14.1692,14.1773,14.0682,14.1127,1712500.0],["2006-01-10",14.0723,14.1248,14.044,14.0925,1921800.0],["2006-01-11",14.0682,14.1167,13.9995,14.0601,2042300.0],["2006-01-12",14.0601,14.1854,14.048,14.0763,2264600.0],["2006-01-13",14.0844,14.1369,14.0399,14.1127,1758200.0],["2006-01-17",14.0965,14.1895,14.048,14.1773,1920900.0],["2006-01-18",14.1531,14.2864,14.1531,14.2097,1934500.0],["2006-01-19",14.2137,14.4036,14.1854,14.3996,2323400.0],["2006-01-20",14.3996,14.5047,14.1046,14.1652,3248000.0],["2006-01-23",14.145,14.2864,14.145,14.2379,1559900.0],["2006-01-24",14.2339,14.4239,14.2016,14.3794,2297400.0],["2006-01-25",14.3754,14.4845,14.145,14.2864,3100900.0],["2006-01-26",14.3471,14.3996,14.052,14.1975,4299200.0],["2006-01-27",14.145,14.4036,14.1248,14.2541,3209400.0],["2006-01-30",14.145,14.2137,14.0965,14.1814,3572900.0],["2006-01-31",14.2016,14.2339,14.0197,14.0642,4185500.0],["2006-02-01",14.0157,14.0844,13.9187,14.0238,4707100.0],["2006-02-02",14.0291,14.0536,13.6777,13.788,3814900.0],["2006-02-03",13.7758,13.8125,13.6001,13.6532,2838100.0],["2006-02-06",13.5919,13.7145,13.5756,13.6655,1974200.0],["2006-02-07",13.645,13.6655,13.4898,13.6205,2613200.0],["2006-02-08",13.5838,13.6164,13.5225,13.596,1947700.0],["2006-02-09",13.6328,13.7513,13.596,13.6369,2307500.0],["2006-02-10",13.6287,13.7635,13.5919,13.6573,1592200.0],["2006-02-13",13.6287,13.7308,13.6246,13.7104,1370300.0],["2006-02-14",13.6982,13.7676,13.5838,13.7145,1778000.0],["2006-02-15",13.7145,13.8125,13.5593,13.6614,2483200.0],["2006-02-16",13.6246,13.8085,13.6205,13.8085,1768000.0],["2006-02-17",13.788,13.9188,13.7063,13.833,1926500.0],["2006-02-21",13.8085,13.9392,13.8085,13.8738,1580300.0],["2006-02-22",13.8861,13.9678,13.8697,13.9351,1605600.0],["2006-02-23",13.8943,13.98,13.8248,13.8943,1469100.0],["2006-02-24",13.9147,13.9719,13.8697,13.9433,1205700.0],["2006-02-27",13.9392,14.0209,13.9024,13.9555,2260400.0],["2006-02-28",13.9392,14.0127,13.8575,13.9024,2571700.0],["2006-03-01",13.9024,13.931,13.8493,13.931,3200800.0],["2006-03-02",13.8983,13.8983,13.6655,13.8248,3521900.0],["2006-03-03",13.7962,13.8779,13.6982,13.8166,3047300.0],["2006-03-06",13.8779,13.8779,13.5021,13.6042,2978400.0],["2006-03-07",13.5592,13.641,13.5061,13.6164,1982000.0],["2006-03-08",13.6165,13.7554,13.404,13.6287,3257900.0],["2006-03-09",13.6287,13.6655,13.5429,13.5511,1782100.0],["2006-03-10",13.5429,13.6981,13.4939,13.5919,2066900.0],["2006-03-13",13.641,13.69,13.5756,13.6001,1896600.0],["2006-03-14",13.6124,13.7553,13.5225,13.739,2429800.0],["2006-03-15",13.7063,13.8085,13.6369,13.7799,1465300.0],["2006-03-16",13.8044,13.931,13.7799,13.8207,1984000.0],["2006-03-17",13.8902,13.9024,13.788,13.8085,2411400.0],["2006-03-20",13.8411,13.882,13.6614,13.7022,1472400.0],["2006-03-21",13.7472,13.7472,13.5674,13.6573,1620700.0],["2006-03-22",13.6328,13.6777,13.5878,13.6369,1826900.0],["2006-03-23",13.6859,13.6859,13.5388,13.5756,2666200.0],["2006-03-24",13.5429,13.596,13.4612,13.5102,2093800.0],["2006-03-27",13.5102,13.5225,13.4367,13.4857,1656400.0],["2006-03-28",13.4571,13.4653,13.3264,13.355,2380100.0],["2006-03-29",13.3795,13.5184,13.3223,13.453,2536500.0],["2006-03-30",13.4203,13.4775,13.212,13.2242,2546700.0],["2006-03-31",13.3877,13.4816,13.2243,13.3877,3622800.0],["2006-04-03",13.3877,13.5184,13.2774,13.2978,2554900.0],["2006-04-04",13.3182,13.3836,13.212,13.3468,3045300.0],["2006-04-05",13.3795,13.5347,13.2651,13.5307,3127700.0],["2006-04-06",13.5306,13.5838,13.2733,13.2774,3654300.0],["2006-04-07",13.261,13.2896,12.9505,13.0568,4581400.0],["2006-04-10",13.1139,13.1671,12.9914,13.0118,1747200.0],["2006-04-11",13.0118,13.069,12.8239,12.8688,2477900.0],["2006-04-12",12.8688,12.971,12.8688,12.9383,2824500.0],["2006-04-13",12.8852,12.971,12.8443,12.8484,2064200.0],["2006-04-17",12.8484,12.9342,12.8361,12.9097,1795900.0],["2006-04-18",12.9955,13.1303,12.9138,13.0241,2953900.0],["2006-04-19",13.0241,13.0976,12.8974,13.0363,1737900.0],["2006-04-20",13.1017,13.2733,13.0608,13.0813,2190800.0],["2006-04-21",13.1221,13.1589,12.9546,13.069,2336800.0],["2006-04-24",13.0322,13.2528,13.0036,13.212,3063000.0],["2006-04-25",13.2079,13.212,12.926,12.9546,3165900.0],["2006-04-26",12.9791,13.0036,12.828,12.9301,2935700.0],["2006-04-27",12.9417,13.3801,12.8755,13.2643,4357900.0],["2006-04-28",13.1857,13.3553,13.1444,13.3305,3004500.0],["2006-05-01",13.2933,13.4215,13.0906,13.1319,2081200.0],["2006-05-02",13.1733,13.2436,13.1526,13.2064,2062800.0],["2006-05-03",13.2064,13.2353,13.0327,13.0368,2149300.0],["2006-05-04",13.0947,13.1278,13.0244,13.0658,2566200.0],["2006-05-05",13.1444,13.2767,13.1071,13.2436,2369900.0],["2006-05-08",13.2436,13.3429,13.1568,13.1981,3304900.0],["2006-05-09",13.1774,13.2105,13.0782,13.1402,1611100.0],["2006-05-10",13.1609,13.2974,13.1154,13.2726,2336200.0],["2006-05-11",13.2395,13.2684,13.0285,13.0575,1764100.0],["2006-05-12",13.0534,13.1071,12.859,12.8797,2345800.0],["2006-05-15",12.9127,13.0451,12.8921,12.9624,1981400.0],["2006-05-16",13.0161,13.0286,12.921,12.921,1447200.0],["2006-05-17",13.1733,13.1733,12.6067,12.6108,2987400.0],["2006-05-18",12.6149,12.8383,12.6149,12.6687,3158200.0],["2006-05-19",12.7556,13.0244,12.7018,12.9003,4071900.0],["2006-05-22",12.8259,13.2147,12.8259,13.0906,4416400.0],["2006-05-23",13.0782,13.1485,12.8341,12.8714,2156400.0],["2006-05-24",12.8672,13.0865,12.83,13.0244,2903400.0],["2006-05-25",13.0492,13.1443,12.9706,13.1361,2078600.0],["2006-05-26",13.1899,13.3801,13.074,13.376,2978300.0],["2006-05-30",13.2808,13.3305,13.0906,13.0989,2913400.0],["2006-05-31",13.103,13.3553,13.103,13.2229,2519700.0],["2006-06-01",13.285,13.347,13.1733,13.2312,3747900.0],["2006-06-02",13.2395,13.5166,13.1444,13.4918,2748500.0],["2006-06-05",13.4876,13.558,13.3512,13.3842,2352100.0],["2006-06-06",13.4794,13.4794,13.1692,13.3884,3380800.0],["2006-06-07",13.3884,13.4587,13.3222,13.3842,2262000.0],["2006-06-08",13.3015,13.5414,13.285,13.4339,3493900.0],["2006-06-09",13.3553,13.5662,13.3553,13.4959,2115500.0],["2006-06-12",13.467,13.6655,13.4628,13.558,2283100.0],["2006-06-13",13.5331,13.6159,13.3677,13.4008,2966300.0],["2006-06-14",13.347,13.4091,13.2105,13.3388,2497300.0],["2006-06-15",13.4297,13.5828,13.2891,13.5456,2584400.0],["2006-06-16",13.529,13.6076,13.3967,13.4463,2360900.0],["2006-06-19",13.4463,13.4752,13.2602,13.4008,2074900.0],["2006-06-20",13.3925,13.4091,13.2353,13.285,2601000.0],["2006-06-21",13.2808,13.3884,13.2312,13.2353,1970200.0],["2006-06-22",13.1981,13.3181,13.132,13.2891,2070900.0],["2006-06-23",13.2105,13.4339,13.2105,13.2519,1545700.0],["2006-06-26",13.2353,13.3429,13.1816,13.2602,1629400.0],["2006-06-27",13.2188,13.3139,13.103,13.1237,2949500.0],["2006-06-28",13.1113,13.2023,13.0989,13.1526,3132200.0],["2006-06-29",13.2229,13.2643,13.0906,13.2353,3985000.0],["2006-06-30",13.2767,13.3181,13.194,13.256,4831100.0],["2006-07-03",13.3098,13.3636,13.2395,13.3553,1205000.0],["2006-07-05",13.2767,13.4504,13.2767,13.3842,2725300.0],["2006-07-06",13.3263,13.4049,13.3263,13.3842,1896000.0],["2006-07-07",13.4008,13.591,13.3553,13.4876,1938200.0],["2006-07-10",13.4835,13.6159,13.4752,13.6159,1193300.0],["2006-07-11",13.6159,13.6903,13.5414,13.6738,1957600.0],["2006-07-12",13.6159,13.6614,13.529,13.558,1993200.0],["2006-07-13",13.529,13.6655,13.4091,13.4587,3044200.0],["2006-07-14",13.4132,13.5414,13.3429,13.4504,2313600.0],["2006-07-17",13.4132,13.5414,13.4008,13.4297,1740600.0],["2006-07-18",13.4422,13.5745,13.4049,13.5125,1869800.0],["2006-07-19",13.529,13.7896,13.529,13.6944,2490700.0],["2006-07-20",13.6738,13.8516,13.6696,13.7813,2403600.0],["2006-07-21",13.8599,13.9798,13.7978,13.8682,2853000.0],["2006-07-24",13.893,13.9261,13.7978,13.8723,3580300.0],["2006-07-25",13.8764,14.0171,13.8475,13.9881,2057400.0],["2006-07-26",13.9592,14.0005,13.8971,13.9798,3026600.0],["2006-07-27",14.0626,14.2073,13.9426,13.9798,3179400.0],["2006-07-28",14.1081,14.1535,13.9757,13.9922,2659300.0],["2006-07-31",14.0419,14.1453,13.9509,13.9716,2448300.0],["2006-08-01",13.9798,14.1287,13.9633,14.1246,3426800.0],["2006-08-02",14.1039,14.1949,14.0626,14.1453,2603300.0],["2006-08-03",14.1403,14.2574,13.9353,13.9604,2696300.0],["2006-08-04",14.065,14.1403,13.9897,14.1193,2754000.0],["2006-08-07",14.0524,14.1068,13.8725,13.8809,1711800.0],["2006-08-08",13.9227,14.0817,13.9102,14.0022,1838000.0],["2006-08-09",14.1403,14.1444,13.9353,13.9478,1499200.0],["2006-08-10",14.0064,14.0273,13.906,13.9813,1957500.0],["2006-08-11",13.9311,13.9897,13.8934,13.9729,1890200.0],["2006-08-14",14.0189,14.0691,13.9395,14.044,2224600.0],["2006-08-15",14.1444,14.1612,14.0649,14.1319,1714200.0],["2006-08-16",14.1821,14.2239,13.9896,14.0064,2146300.0],["2006-08-17",13.9855,14.0691,13.86,14.0482,1836900.0],["2006-08-18",14.0608,14.1654,14.0148,14.0942,1626700.0],["2006-08-21",14.0901,14.1821,14.0775,14.111,1883800.0],["2006-08-22",14.1528,14.1695,14.0817,14.1654,1621800.0],["2006-08-23",14.1737,14.1779,13.9436,14.0148,1374000.0],["2006-08-24",14.0775,14.0984,14.0189,14.0859,1640500.0],["2006-08-25",14.0399,14.0859,14.0022,14.0315,1099500.0],["2006-08-28",14.0357,14.2239,14.0106,14.2156,2001400.0],["2006-08-29",14.2197,14.2197,14.0817,14.1528,2028000.0],["2006-08-30",14.1946,14.2156,14.0901,14.1821,1594300.0],["2006-08-31",14.2156,14.3578,14.203,14.3369,2510400.0],["2006-09-01",14.3369,14.4038,14.2909,14.316,1969500.0],["2006-09-05",14.3787,14.3787,14.0984,14.2197,2799700.0],["2006-09-06",14.2448,14.2532,14.1026,14.1821,2559300.0],["2006-09-07",14.249,14.3202,14.157,14.1863,2840900.0],["2006-09-08",14.2197,14.295,14.203,14.2448,1611600.0],["2006-09-11",14.2658,14.3285,14.2239,14.2741,2019900.0],["2006-09-12",14.2741,14.3034,14.1821,14.3034,3092200.0],["2006-09-13",14.2741,14.4164,14.1863,14.4122,2689500.0],["2006-09-14",14.1403,14.5377,14.1403,14.3453,2763200.0],["2006-09-15",14.3913,14.4875,14.3662,14.4624,2920300.0],["2006-09-18",14.454,14.4666,14.2532,14.3243,2222600.0],["2006-09-19",14.3494,14.408,14.2909,14.3453,2287400.0],["2006-09-20",14.3703,14.4498,14.3494,14.3996,1746200.0],["2006-09-21",14.4206,14.454,14.3076,14.4373,3311600.0],["2006-09-22",14.454,14.4791,14.3243,14.3369,2139000.0],["2006-09-25",14.3871,14.5879,14.362,14.5126,2352300.0],["2006-09-26",14.4833,14.5251,14.4247,14.4624,1481100.0],["2006-09-27",14.4038,14.6381,14.3954,14.6172,2126300.0],["2006-09-28",14.613,14.6423,14.408,14.4875,3833500.0],["2006-09-29",14.5377,14.5921,14.4038,14.4164,2839900.0],["2006-10-02",14.4456,14.6423,14.4289,14.5628,2035000.0],["2006-10-03",14.5795,14.7008,14.5126,14.6255,3336800.0],["2006-10-04",14.5837,14.7343,14.5586,14.6465,2898200.0],["2006-10-05",14.5879,14.659,14.5586,14.613,2236500.0],["2006-10-06",14.5628,14.6004,14.4749,14.5461,1845200.0],["2006-10-09",14.5502,14.5921,14.4749,14.5335,1098400.0],["2006-10-10",14.5084,14.5586,14.4624,14.5126,2837800.0],["2006-10-11",14.4959,14.6883,14.4959,14.6423,2338000.0],["2006-10-12",14.6799,14.6799,14.5837,14.6423,2122700.0],["2006-10-13",14.5753,14.7134,14.5753,14.6799,2280500.0],["2006-10-16",14.6423,14.7385,14.6423,14.7176,2005700.0],["2006-10-17",14.705,14.8515,14.7009,14.7176,4736700.0],["2006-10-18",14.7176,15.0021,14.7176,14.9602,3123900.0],["2006-10-19",14.9184,14.9895,14.8849,14.9142,1422400.0],["2006-10-20",14.9728,15.0021,14.8975,14.9686,2215800.0],["2006-10-23",14.9142,15.0481,14.8473,15.0104,1998600.0],["2006-10-24",14.956,15.0062,14.8933,15.0021,2522400.0],["2006-10-25",14.9435,15.1527,14.9435,15.1485,2833200.0],["2006-10-26",15.1527,15.2196,15.0606,15.1192,3453400.0],["2006-10-27",15.0021,15.1359,14.9853,15.0732,3708300.0],["2006-10-30",15.0606,15.1527,15.0146,15.1527,2988100.0],["2006-10-31",15.1443,15.3116,15.1443,15.228,4062800.0],["2006-11-01",15.1736,15.366,15.1569,15.3158,2607300.0],["2006-11-02",15.2093,15.3107,15.1416,15.2389,2547600.0],["2006-11-03",15.1797,15.2177,15.0444,15.1247,2296800.0],["2006-11-06",15.1162,15.1289,14.9725,15.0909,2773100.0],["2006-11-07",15.0909,15.1628,15.0275,15.0782,1924600.0],["2006-11-08",15.1162,15.2558,15.0528,15.1924,2545600.0],["2006-11-09",15.1712,15.2177,15.1289,15.1416,1911800.0],["2006-11-10",15.2008,15.2981,15.1881,15.2516,1928200.0],["2006-11-13",15.2558,15.3023,15.205,15.2346,1895900.0],["2006-11-14",15.2346,15.315,15.1374,15.3108,2898500.0],["2006-11-15",15.3234,15.3277,15.2262,15.2558,1541400.0],["2006-11-16",15.3277,15.408,15.2685,15.2769,1616500.0],["2006-11-17",15.2304,15.3192,15.222,15.2981,2041400.0],["2006-11-20",15.26,15.3488,15.26,15.2811,2660600.0],["2006-11-21",15.3023,15.3446,15.2431,15.2727,1311300.0],["2006-11-22",15.2558,15.3277,15.2304,15.2727,1304100.0],["2006-11-24",15.2346,15.3192,15.2346,15.2811,624300.0],["2006-11-27",15.1966,15.2516,15.074,15.0866,2037100.0],["2006-11-28",15.1078,15.2389,15.0993,15.1839,2984900.0],["2006-11-29",15.1839,15.3657,15.1839,15.3319,2130900.0],["2006-11-30",15.2938,15.3699,15.2558,15.3277,1572000.0],["2006-12-01",15.3657,15.4291,15.2896,15.3657,2004300.0],["2006-12-04",15.4291,15.5264,15.3953,15.4883,1880700.0],["2006-12-05",15.501,15.5771,15.4461,15.5222,1870500.0],["2006-12-06",15.5179,15.5602,15.3742,15.4038,2042700.0],["2006-12-07",15.4376,15.4714,15.3699,15.3699,2337800.0],["2006-12-08",15.37,15.4757,15.3065,15.4165,1801500.0],["2006-12-11",15.4165,15.5095,15.4165,15.4926,1294700.0],["2006-12-12",15.5137,15.6998,15.4883,15.6998,2830200.0],["2006-12-13",15.704,15.7294,15.5983,15.6955,2301500.0],["2006-12-14",15.6702,15.7928,15.6702,15.7759,2288900.0],["2006-12-15",15.7716,15.8012,15.5602,15.6321,3495500.0],["2006-12-18",15.6363,15.7293,15.611,15.6617,1675000.0],["2006-12-19",15.6321,15.8139,15.6067,15.7886,1681500.0],["2006-12-20",15.7632,15.7674,15.6702,15.6828,1047700.0],["2006-12-21",15.6871,15.7294,15.5856,15.6744,1529100.0],["2006-12-22",15.6406,15.7167,15.5814,15.5941,1483400.0],["2006-12-26",15.5941,15.7082,15.5602,15.6913,1249200.0],["2006-12-27",15.7167,15.7716,15.6617,15.7294,1076400.0],["2006-12-28",15.6786,15.7547,15.5771,15.6025,1665500.0],["2006-12-29",15.6194,15.6744,15.556,15.5856,2013800.0],["2007-01-03",15.5602,15.7505,15.5518,15.6363,2796800.0],["2007-01-04",15.5814,15.7082,15.556,15.6448,2183600.0],["2007-01-05",15.6025,15.6236,15.3826,15.408,3776400.0],["2007-01-08",15.4165,15.5095,15.3488,15.4503,3054600.0],["2007-01-09",15.4545,15.5602,15.4122,15.4926,2978200.0],["2007-01-10",15.4799,15.5349,15.4122,15.463,2247200.0],["2007-01-11",15.4841,15.5856,15.463,15.5264,2831600.0],["2007-01-12",15.5264,15.5729,15.2812,15.3277,3254300.0],["2007-01-16",15.353,15.5053,15.3361,15.4207,3195800.0],["2007-01-17",15.4587,15.5264,15.3995,15.5222,1903600.0],["2007-01-18",15.5391,15.5391,15.4799,15.4883,1950100.0],["2007-01-19",15.5349,15.5771,15.4799,15.5306,3220300.0],["2007-01-22",15.5644,15.5771,15.4841,15.4926,4734900.0],["2007-01-23",15.4883,15.5391,15.4418,15.5264,1941700.0],["2007-01-24",15.4926,15.5771,15.4841,15.5433,2632500.0],["2007-01-25",15.4757,15.6363,15.4757,15.5391,3407200.0],["2007-01-26",15.4757,15.4968,15.2685,15.3869,4397200.0],["2007-01-29",15.3488,15.3953,15.2642,15.3277,3546800.0],["2007-01-30",15.3699,15.3869,15.2854,15.315,2171100.0],["2007-01-31",15.3319,15.4799,15.2812,15.4461,3648800.0],["2007-02-01",15.4965,15.6076,15.4495,15.5264,3438200.0],["2007-02-02",15.6076,15.6076,15.4238,15.5136,1765500.0],["2007-02-05",15.5136,15.6332,15.4708,15.5606,5306300.0],["2007-02-06",15.5649,15.6375,15.5349,15.6332,3211800.0],["2007-02-07",15.5691,15.6461,15.5392,15.5991,2130600.0],["2007-02-08",15.5991,15.6546,15.5307,15.5392,2450900.0],["2007-02-09",15.5734,15.6845,15.4452,15.552,3494400.0],["2007-02-12",15.552,15.6247,15.4708,15.4965,2134400.0],["2007-02-13",15.5221,15.6076,15.5093,15.6076,1637000.0],["2007-02-14",15.582,15.6845,15.5777,15.6161,1895400.0],["2007-02-15",15.6076,15.6845,15.5136,15.535,2646600.0],["2007-02-16",15.4751,15.5734,15.4324,15.5649,2146600.0],["2007-02-20",15.5862,15.6546,15.5649,15.6332,1858700.0],["2007-02-21",15.552,15.629,15.4623,15.535,1778400.0],["2007-02-22",15.5392,15.5734,15.4666,15.5221,1412200.0],["2007-02-23",15.4794,15.5948,15.4495,15.4751,4700200.0],["2007-02-26",15.7657,15.7914,15.5008,15.5563,4091200.0],["2007-02-27",15.4879,15.5991,15.005,15.1631,4319900.0],["2007-02-28",15.1717,15.4495,15.146,15.2999,4891300.0],["2007-03-01",15.2572,15.4452,15.0435,15.3469,3599500.0],["2007-03-02",15.2999,15.3683,15.1119,15.129,2660200.0],["2007-03-05",15.1076,15.1375,14.958,14.9751,3822800.0],["2007-03-06",15.0905,15.2144,15.0007,15.1674,3360800.0],["2007-03-07",15.1118,15.2144,15.0691,15.1118,2220700.0],["2007-03-08",15.2101,15.2101,15.1033,15.2059,1808300.0],["2007-03-09",15.2743,15.2913,15.0477,15.0648,2951900.0],["2007-03-12",15.0777,15.1589,15.0178,15.1503,2694700.0],["2007-03-13",15.0819,15.1674,14.9708,14.9751,3437300.0],["2007-03-14",15.0221,15.146,14.8939,15.0948,3556900.0],["2007-03-15",15.0606,15.2572,15.0477,15.2443,2747500.0],["2007-03-16",15.2657,15.3042,15.1247,15.1247,4234100.0],["2007-03-19",15.1546,15.3725,15.1503,15.3084,2619700.0],["2007-03-20",15.3084,15.505,15.2529,15.505,2535600.0],["2007-03-21",15.4751,15.7444,15.3896,15.7102,3147900.0],["2007-03-22",15.8085,15.8341,15.5777,15.676,2399700.0],["2007-03-23",15.3768,15.8341,15.3683,15.7486,2237300.0],["2007-03-26",15.7273,15.8512,15.6632,15.8298,3085800.0],["2007-03-27",15.7615,15.8042,15.6632,15.7273,1696400.0],["2007-03-28",15.676,15.8298,15.6589,15.6589,3110400.0],["2007-03-29",15.7273,15.7914,15.629,15.7743,2464600.0],["2007-03-30",15.7743,15.8512,15.4794,15.6632,3464800.0],["2007-04-02",15.6674,15.911,15.6332,15.8469,3493400.0],["2007-04-03",15.8597,15.9153,15.7914,15.8939,2350600.0],["2007-04-04",15.8555,15.9367,15.8042,15.8555,1642600.0],["2007-04-05",15.8127,15.9239,15.7828,15.8982,1972200.0],["2007-04-09",15.9068,16.0264,15.8982,15.9452,2614400.0],["2007-04-10",15.9367,16.0222,15.911,15.9922,1702500.0],["2007-04-11",15.9837,16.0264,15.8811,15.9794,3359500.0],["2007-04-12",16.1333,16.1333,15.8127,15.9709,2225500.0],["2007-04-13",16.0222,16.0264,15.9196,16.0051,2272100.0],["2007-04-16",16.0179,16.0264,15.9581,15.9922,2232200.0],["2007-04-17",15.9837,16.1632,15.9837,16.1247,4129900.0],["2007-04-18",16.4324,16.4324,16.0606,16.2145,2780900.0],["2007-04-19",16.1418,16.2059,16.0521,16.1504,3006000.0],["2007-04-20",16.3469,16.3469,16.1247,16.317,3978100.0],["2007-04-23",16.6162,16.6162,16.2145,16.2401,2334800.0],["2007-04-24",16.2401,16.3811,16.2187,16.3726,2623700.0],["2007-04-25",16.4538,16.582,16.4282,16.5179,2809000.0],["2007-04-26",16.6247,16.6247,16.4111,16.4495,3656900.0],["2007-04-27",16.2358,16.4025,16.176,16.3128,3658400.0],["2007-04-30",16.2829,16.3512,16.1247,16.1504,3415900.0],["2007-05-01",16.4367,16.4367,16.082,16.2444,3556000.0],["2007-05-02",16.2999,16.3427,16.2529,16.2658,2816200.0],["2007-05-03",16.3146,16.3534,16.1634,16.2627,2624200.0],["2007-05-04",16.3232,16.3275,16.2023,16.2455,1632600.0],["2007-05-07",16.2757,16.3318,16.2152,16.3189,1656600.0],["2007-05-08",16.2627,16.4398,16.185,16.28,2871700.0],["2007-05-09",16.2714,16.3189,16.1461,16.2239,2119500.0],["2007-05-10",16.2023,16.2109,15.9042,15.9172,3818800.0],["2007-05-11",15.982,16.0252,15.8999,15.9733,3941500.0],["2007-05-14",16.0079,16.0252,15.9258,15.982,3784900.0],["2007-05-15",16.0424,16.1893,15.9992,16.0165,5092900.0],["2007-05-16",16.0424,16.1936,16.0208,16.1936,2753100.0],["2007-05-17",16.1202,16.172,16.0338,16.0813,2465200.0],["2007-05-18",16.1029,16.2195,16.064,16.1245,2684000.0],["2007-05-21",16.1245,16.1893,16.0554,16.1245,1709400.0],["2007-05-22",16.077,16.1461,16.0511,16.0511,2496600.0],["2007-05-23",16.0511,16.064,15.779,15.8221,3444800.0],["2007-05-24",15.861,15.8826,15.4852,15.4982,5549100.0],["2007-05-25",15.55,15.658,15.2347,15.3211,6291300.0],["2007-05-29",15.3945,15.4939,15.2822,15.4204,4004400.0],["2007-05-30",15.3772,15.55,15.2822,15.5371,3776300.0],["2007-05-31",15.6364,15.6364,15.4982,15.5543,4498800.0],["2007-06-01",15.6105,15.6364,15.4032,15.4939,4361700.0],["2007-06-04",15.4161,15.4939,15.334,15.4507,3243500.0],["2007-06-05",15.5327,15.5327,15.1915,15.2477,5343600.0],["2007-06-06",15.252,15.3124,15.0965,15.2433,5237000.0],["2007-06-07",15.2261,15.2261,14.7552,14.82,7133900.0],["2007-06-08",14.8157,15.023,14.7812,14.9453,5094500.0],["2007-06-11",15.0274,15.1094,14.9453,14.9885,3681300.0],["2007-06-12",14.8891,14.9971,14.7466,14.7466,3785800.0],["2007-06-13",14.8546,15.0922,14.7941,15.0749,3785300.0],["2007-06-14",15.0015,15.2477,14.9885,15.1785,5153900.0],["2007-06-15",15.4939,15.5457,15.2779,15.3816,6166700.0],["2007-06-18",15.347,15.4593,15.1526,15.1872,3448500.0],["2007-06-19",15.1872,15.2995,15.0619,15.2995,3548100.0],["2007-06-20",15.3168,15.4204,14.8978,14.928,5396400.0],["2007-06-21",14.9323,15.0619,14.7941,15.0058,3716400.0],["2007-06-22",14.6905,14.8546,14.6127,14.6645,7693900.0],["2007-06-25",14.7466,14.8416,14.5695,14.6084,5100500.0],["2007-06-26",14.7336,14.9021,14.5609,14.5954,5045600.0],["2007-06-27",14.4702,14.8373,14.4702,14.7898,4685100.0],["2007-06-28",14.8114,14.941,14.6127,14.6429,4273700.0],["2007-06-29",14.7034,14.8546,14.6775,14.8114,5300200.0],["2007-07-02",14.8114,15.0317,14.7984,14.9626,3104700.0],["2007-07-03",15.0446,15.1181,14.8287,14.9496,2372000.0],["2007-07-05",14.9323,14.9971,14.6559,14.8589,4274900.0],["2007-07-06",14.7941,14.8546,14.5781,14.7207,5022800.0],["2007-07-09",14.7725,14.8891,14.738,14.8157,3407300.0],["2007-07-10",14.7552,14.8157,14.5738,14.5738,4246700.0],["2007-07-11",14.6127,14.7164,14.5479,14.7034,3287600.0],["2007-07-12",14.7164,14.9755,14.7034,14.9626,6170800.0],["2007-07-13",14.9237,15.1094,14.8632,15.0619,3714900.0],["2007-07-16",14.712,15.1138,14.712,14.8675,3382000.0],["2007-07-17",14.9021,14.9799,14.8071,14.8244,2921200.0],["2007-07-18",14.9842,14.9971,14.7336,14.8762,5011800.0],["2007-07-19",14.8935,15.1181,14.8589,15.0965,5166400.0],["2007-07-20",15.2477,15.2477,14.7725,14.7984,6087300.0],["2007-07-23",14.9064,15.0274,14.8589,14.928,2902800.0],["2007-07-24",14.9021,15.023,14.5868,14.5997,4182700.0],["2007-07-25",14.7855,15.0187,14.6429,14.9626,8578000.0],["2007-07-26",15.0749,15.144,14.6732,14.7552,9103900.0],["2007-07-27",14.7725,14.8935,14.5954,14.5954,5628600.0],["2007-07-30",14.8589,14.8589,14.4745,14.617,6758500.0],["2007-07-31",14.7725,14.8719,14.5047,14.5306,6122500.0],["2007-08-01",14.6429,15.1094,14.4615,15.0792,7627600.0],["2007-08-02",14.9538,15.2946,14.9319,15.2684,8625500.0],["2007-08-03",15.2903,15.3777,14.6785,14.6916,7227500.0],["2007-08-06",14.4949,15.4607,14.4906,15.4301,6243200.0],["2007-08-07",15.0936,15.9938,15.0936,15.8846,9654900.0],["2007-08-08",15.8103,16.1948,15.7972,16.1118,7691500.0],["2007-08-09",15.8365,16.3522,15.736,16.173,8017400.0],["2007-08-10",16.055,16.4745,15.9676,16.02,9711400.0],["2007-08-13",15.937,16.02,15.4083,15.4694,10278800.0],["2007-08-14",15.4388,15.5525,15.2509,15.3165,5260200.0],["2007-08-15",15.299,15.7229,15.2335,15.299,5546100.0],["2007-08-16",15.1198,15.5612,15.1198,15.4869,9556300.0],["2007-08-17",15.8409,15.972,15.3209,15.7316,6348800.0],["2007-08-20",15.7316,15.7753,15.4563,15.736,3333000.0],["2007-08-21",15.6617,15.937,15.6268,15.8409,3001200.0],["2007-08-22",15.9064,16.0594,15.6705,15.8671,4345200.0],["2007-08-23",15.8977,15.9283,15.6224,15.7316,4100800.0],["2007-08-24",15.6967,15.8015,15.6049,15.7841,2675900.0],["2007-08-27",15.7535,15.7535,15.3471,15.4388,4049300.0],["2007-08-28",15.382,15.5743,15.3296,15.3471,3975000.0],["2007-08-29",15.417,15.5962,15.3383,15.5743,2560700.0],["2007-08-30",15.5481,15.5787,15.3514,15.4083,2788700.0],["2007-08-31",15.5525,15.6049,15.3296,15.5088,3028700.0],["2007-09-04",15.5131,15.7316,15.5044,15.6792,2635900.0],["2007-09-05",15.6136,15.618,15.3471,15.417,4076100.0],["2007-09-06",15.4214,15.6005,15.3646,15.5874,3024300.0],["2007-09-07",15.535,15.5787,15.3733,15.4432,4092100.0],["2007-09-10",15.5131,15.618,15.3121,15.5306,3059300.0],["2007-09-11",15.6224,15.7098,15.5088,15.7054,3149600.0],["2007-09-12",15.7141,15.8321,15.653,15.7972,3188900.0],["2007-09-13",15.8452,15.9414,15.7972,15.8802,2592400.0],["2007-09-14",15.8015,15.9851,15.7972,15.9064,2808800.0],["2007-09-17",15.854,15.9545,15.8059,15.8715,2280300.0],["2007-09-18",15.8889,16.1511,15.8584,16.138,2811000.0],["2007-09-19",16.1686,16.3784,16.0769,16.3259,3316600.0],["2007-09-20",16.2429,16.3565,16.1468,16.1511,2444700.0],["2007-09-21",16.3347,16.339,16.1249,16.1861,4046900.0],["2007-09-24",16.1511,16.3085,16.0943,16.1118,2979900.0],["2007-09-25",16.0594,16.256,16.0419,16.1074,2304700.0],["2007-09-26",16.1948,16.3609,16.1468,16.1948,2692000.0],["2007-09-27",16.2342,16.2473,16.0768,16.1555,2624800.0],["2007-09-28",16.1162,16.1555,15.854,15.854,3575600.0],["2007-10-01",15.9239,16.1293,15.8846,16.1162,2863200.0],["2007-10-02",16.1118,16.1643,16.0419,16.09,2173100.0],["2007-10-03",16.0375,16.1424,16.0375,16.1249,1504800.0],["2007-10-04",16.1555,16.2123,16.1162,16.1337,2582900.0],["2007-10-05",16.0812,16.2691,16.0419,16.0506,3084700.0],["2007-10-08",16.0506,16.1511,15.9545,16.0069,2360600.0],["2007-10-09",16.0419,16.2691,16.0069,16.2516,2909400.0],["2007-10-10",16.1905,16.2342,16.055,16.0812,2709600.0],["2007-10-11",16.1599,16.2342,15.9763,16.055,2912700.0],["2007-10-12",16.0812,16.138,15.9851,16.0157,3596300.0],["2007-10-15",16.0812,16.1031,15.7753,15.902,2739900.0],["2007-10-16",15.9108,15.9807,15.7535,15.7884,2742300.0],["2007-10-17",15.9239,15.9895,15.7142,15.7928,3576200.0],["2007-10-18",15.583,15.9108,15.4039,15.7622,2512300.0],["2007-10-19",15.7098,15.7622,15.4563,15.4694,4188100.0],["2007-10-22",15.4214,15.6355,15.3646,15.5525,2859400.0],["2007-10-23",15.6136,15.6661,15.4694,15.5656,3485300.0],["2007-10-24",15.4388,15.701,15.4301,15.6093,4382500.0],["2007-10-25",15.5918,15.8365,15.5918,15.7797,3132600.0],["2007-10-26",15.9064,15.9108,15.7142,15.819,2441700.0],["2007-10-29",15.8321,15.9457,15.8321,15.9283,2770500.0],["2007-10-30",15.9021,16.0069,15.819,15.8584,2721200.0],["2007-10-31",15.9195,16.055,15.8584,16.02,3292000.0],["2007-11-01",15.9772,16.0169,15.6988,15.7297,3560000.0],["2007-11-02",15.7828,15.8932,15.6502,15.7828,2855000.0],["2007-11-05",15.7739,15.9065,15.7209,15.8623,2794400.0],["2007-11-06",15.8667,15.8976,15.6502,15.8225,2085600.0],["2007-11-07",15.9551,15.9551,15.5309,15.553,3519600.0],["2007-11-08",15.6281,16.0037,15.553,15.9904,6287900.0],["2007-11-09",15.8314,16.039,15.8181,15.8402,6141600.0],["2007-11-12",15.8535,16.123,15.8181,15.9109,5469900.0],["2007-11-13",16.0125,16.1097,15.7518,16.0479,3965600.0],["2007-11-14",16.1495,16.1981,15.9728,16.0832,6105000.0],["2007-11-15",16.0523,16.3748,16.0523,16.2732,6867200.0],["2007-11-16",16.3483,16.3793,16.1451,16.3572,3682500.0],["2007-11-19",16.2732,16.7902,16.26,16.6532,9046700.0],["2007-11-20",16.6444,16.9272,16.5693,16.8874,5467600.0],["2007-11-21",16.8034,17.1216,16.7504,16.8167,6885300.0],["2007-11-23",16.8962,16.9272,16.7327,16.8079,2870900.0],["2007-11-26",16.8432,16.9537,16.6046,16.6267,5649000.0],["2007-11-27",16.6797,16.8123,16.5913,16.7062,5041500.0],["2007-11-28",16.7902,16.8565,16.6532,16.7548,6510200.0],["2007-11-29",16.7327,16.8299,16.5913,16.7106,6164800.0],["2007-11-30",16.8786,16.8786,16.5295,16.6223,5069300.0],["2007-12-03",16.5074,16.7858,16.5074,16.7062,2406600.0],["2007-12-04",16.64,16.989,16.64,16.8697,4043800.0],["2007-12-05",16.9934,17.1834,16.883,17.1525,4890400.0],["2007-12-06",17.1481,17.2232,17.0155,17.2055,4550100.0],["2007-12-07",17.2011,17.2232,17.0023,17.1878,4458300.0],["2007-12-10",17.2011,17.3867,17.1702,17.3027,4836000.0],["2007-12-11",17.3646,17.3646,16.9846,16.989,3995900.0],["2007-12-12",17.3336,17.3425,16.8741,17.0067,4831400.0],["2007-12-13",16.8874,17.2276,16.8874,17.1967,4358500.0],["2007-12-14",17.1304,17.1657,16.9757,17.0067,3710100.0],["2007-12-17",16.9006,17.0553,16.7858,16.8388,4009200.0],["2007-12-18",16.9758,17.179,16.8344,17.1392,4897400.0],["2007-12-19",17.1746,17.2232,16.9448,16.9713,4111600.0],["2007-12-20",17.0597,17.1127,16.9316,17.0509,4120500.0],["2007-12-21",17.1127,17.3425,17.0288,17.3204,6573500.0],["2007-12-24",17.2497,17.3469,17.2497,17.2939,779800.0],["2007-12-26",17.1878,17.2983,17.1657,17.2762,1291100.0],["2007-12-27",17.2718,17.3116,17.1658,17.179,1693900.0],["2007-12-28",17.232,17.3071,17.1481,17.2983,2823300.0],["2007-12-31",17.2762,17.285,17.1216,17.1216,1927400.0],["2008-01-02",17.1216,17.1216,16.8034,16.8432,3867000.0],["2008-01-03",16.8874,17.0111,16.8211,16.8388,2403100.0],["2008-01-04",16.7946,17.2276,16.7902,17.1039,6667200.0],["2008-01-07",17.1746,17.453,17.1348,17.4485,5278800.0],["2008-01-08",17.4441,17.7578,17.3867,17.5413,5210300.0],["2008-01-09",17.4795,17.9036,17.4353,17.8948,7358600.0],["2008-01-10",17.7623,17.939,17.612,17.7667,6657900.0],["2008-01-11",17.6385,17.7976,17.5104,17.5678,3356000.0],["2008-01-14",17.7402,17.7402,17.4397,17.5016,4195000.0],["2008-01-15",17.3248,17.6429,17.3248,17.369,4319200.0],["2008-01-16",17.2895,17.6297,17.2806,17.316,8016400.0],["2008-01-17",17.3425,17.4353,16.8786,16.9404,6458900.0],["2008-01-18",17.0332,17.232,16.4632,16.6753,8636300.0],["2008-01-22",16.1495,16.5648,16.039,16.3483,11274000.0],["2008-01-23",15.9551,16.6886,15.9551,16.5825,10998500.0],["2008-01-24",16.6665,16.6665,16.0921,16.1495,6522200.0],["2008-01-25",16.1804,16.3307,15.9109,15.9463,5191400.0],["2008-01-28",15.9374,16.1451,15.9109,15.9639,4999900.0],["2008-01-29",16.3572,16.3572,15.9153,16.1451,5726700.0],["2008-01-30",16.3616,16.3616,16.0434,16.0788,4610500.0],["2008-01-31",16.0891,16.3661,15.9461,16.2499,6738900.0],["2008-02-01",16.2723,16.6699,16.1293,16.6655,6030800.0],["2008-02-04",16.9916,16.9916,16.6208,16.795,3380600.0],["2008-02-05",16.5359,16.6788,16.308,16.3348,4909700.0],["2008-02-06",16.4152,16.5091,16.1606,16.2008,4115200.0],["2008-02-07",16.1427,16.2142,15.9595,16.0489,4697000.0],["2008-02-08",15.9953,16.1025,15.9059,15.9729,3420000.0],["2008-02-11",16.0087,16.0355,15.8612,15.9416,3182000.0],["2008-02-12",16.0087,16.2187,15.897,16.1784,4411100.0],["2008-02-13",16.2678,16.3616,16.0042,16.1472,7090900.0],["2008-02-14",16.1382,16.2767,15.9282,15.9997,3310100.0],["2008-02-15",15.9953,16.0399,15.8389,15.9863,4503800.0],["2008-02-19",16.1338,16.1561,15.897,15.9729,3319800.0],["2008-02-20",15.8657,15.9997,15.821,15.9818,4934600.0],["2008-02-21",16.0667,16.0667,15.6825,15.7048,5105800.0],["2008-02-22",15.7451,15.8925,15.6423,15.8702,4764100.0],["2008-02-25",15.888,16.0265,15.8076,15.9953,3689800.0],["2008-02-26",15.9506,16.1695,15.9059,16.1695,4346400.0],["2008-02-27",16.1025,16.174,15.9193,15.9506,3196600.0],["2008-02-28",15.8702,15.9416,15.6468,15.7227,4730400.0],["2008-02-29",15.6423,15.7451,15.3697,15.4278,7636500.0],["2008-03-03",15.4368,15.6333,15.3787,15.4814,4388500.0],["2008-03-04",15.3117,15.7719,15.3117,15.6289,4137500.0],["2008-03-05",15.7317,15.7317,15.4368,15.6244,3865400.0],["2008-03-06",15.5797,15.6557,15.3429,15.3697,3560700.0],["2008-03-07",15.2804,15.3831,15.191,15.3206,5303800.0],["2008-03-10",15.3385,15.41,15.1597,15.2446,3318000.0],["2008-03-11",15.5529,15.7182,15.3966,15.6959,4939900.0],["2008-03-12",15.7451,15.8299,15.4457,15.4859,3537500.0],["2008-03-13",15.4234,15.5529,15.2804,15.4725,4062200.0],["2008-03-14",15.5529,15.5887,15.1732,15.3921,5143200.0],["2008-03-17",15.0615,15.955,15.0615,15.8433,8337600.0],["2008-03-18",16.0801,16.0801,15.7272,16.0578,7703500.0],["2008-03-19",16.1025,16.2365,15.7629,15.7629,4602400.0],["2008-03-20",15.8434,16.1695,15.6914,16.1427,7011200.0],["2008-03-24",16.174,16.1963,15.8612,15.9818,3297800.0],["2008-03-25",16.0176,16.0846,15.9148,15.955,3299300.0],["2008-03-26",15.9059,16.031,15.8523,15.9327,3399600.0],["2008-03-27",15.9953,16.098,15.8746,15.9327,3539800.0],["2008-03-28",15.9774,16.0846,15.7495,15.8031,2565600.0],["2008-03-31",15.8299,15.9372,15.7406,15.9104,3452000.0],["2008-04-01",15.9327,16.2991,15.9148,16.2633,3893700.0],["2008-04-02",16.2455,16.4733,16.241,16.3706,3061200.0],["2008-04-03",16.2857,16.4242,16.2499,16.3214,2511100.0],["2008-04-04",15.9997,16.5582,15.9997,16.3125,3980900.0],["2008-04-07",16.4242,16.4242,16.1382,16.1963,3873200.0],["2008-04-08",16.2052,16.2723,16.1516,16.2052,3572900.0],["2008-04-09",16.1874,16.4287,16.1829,16.4152,4624800.0],["2008-04-10",16.4465,16.4465,16.174,16.2231,5741100.0],["2008-04-11",16.165,16.3125,16.107,16.2187,3475200.0],["2008-04-14",16.1829,16.2857,16.098,16.165,3868100.0],["2008-04-15",16.174,16.3527,16.1248,16.3035,2490200.0],["2008-04-16",16.4108,16.5225,16.1784,16.5091,3672400.0],["2008-04-17",16.4286,16.5761,16.3661,16.442,3440900.0],["2008-04-18",16.5984,16.6163,16.3259,16.5091,4081600.0],["2008-04-21",16.451,16.4867,16.2857,16.4152,2958900.0],["2008-04-22",16.3795,16.4018,16.2633,16.3304,3471100.0],["2008-04-23",16.4242,16.4286,16.2633,16.3482,3543400.0],["2008-04-24",16.3706,16.5225,16.2812,16.4242,3754100.0],["2008-04-25",16.5269,16.5761,16.4465,16.5761,3180600.0],["2008-04-28",16.5359,16.6208,16.4599,16.4867,2374800.0],["2008-04-29",16.5046,16.5537,16.3572,16.4376,3011600.0],["2008-04-30",16.6252,16.8933,16.6118,16.6342,5452200.0],["2008-05-01",16.7607,16.8149,16.6342,16.6839,4319500.0],["2008-05-02",16.7607,16.824,16.6206,16.7697,4458300.0],["2008-05-05",16.7833,16.7833,16.5528,16.6342,3256700.0],["2008-05-06",16.5573,16.6071,16.4218,16.5664,2695600.0],["2008-05-07",16.6025,16.6071,16.3766,16.4173,3226100.0],["2008-05-08",16.467,16.5212,16.354,16.4444,2432600.0],["2008-05-09",16.2907,16.4579,16.2455,16.3992,3877200.0],["2008-05-12",16.4489,16.6613,16.3811,16.6613,3810800.0],["2008-05-13",16.6703,16.702,16.4941,16.5845,2557500.0],["2008-05-14",16.6522,16.7562,16.5754,16.711,2875200.0],["2008-05-15",16.7381,16.7381,16.4941,16.5935,3573000.0],["2008-05-16",16.6477,16.6523,16.4805,16.6025,3300600.0],["2008-05-19",16.5845,16.7652,16.5664,16.7381,3278600.0],["2008-05-20",16.72,16.7833,16.6161,16.6522,4853700.0],["2008-05-21",16.711,16.7517,16.467,16.4896,5788500.0],["2008-05-22",16.4986,16.6477,16.4082,16.6342,3469800.0],["2008-05-23",16.589,16.589,16.2636,16.2681,3403500.0],["2008-05-27",16.2681,16.4082,16.2681,16.354,3612200.0],["2008-05-28",16.3404,16.4534,16.2681,16.3269,2247800.0],["2008-05-29",16.3314,16.476,16.2862,16.3947,2760900.0],["2008-05-30",16.4715,16.476,16.345,16.3585,2841100.0],["2008-06-02",16.3269,16.3585,16.0151,16.0919,3670700.0],["2008-06-03",16.1371,16.2275,15.9021,15.9789,3579900.0],["2008-06-04",15.9292,16.1552,15.9202,16.1235,3009600.0],["2008-06-05",16.1461,16.2681,16.0377,16.2455,2529200.0],["2008-06-06",16.2365,16.2365,15.7711,15.7801,4472200.0],["2008-06-09",15.884,16.0332,15.8388,15.9292,3567000.0],["2008-06-10",15.8479,15.9428,15.7439,15.8795,3212700.0],["2008-06-11",15.8795,15.9247,15.7349,15.7982,3519800.0],["2008-06-12",15.8388,15.9111,15.7394,15.8343,2709900.0],["2008-06-13",15.9609,15.997,15.7259,15.8569,3517500.0],["2008-06-16",15.753,15.9608,15.7259,15.9428,2397900.0],["2008-06-17",15.9925,16.0377,15.8388,15.884,2972200.0],["2008-06-18",15.8162,16.0015,15.8072,15.8253,3331300.0],["2008-06-19",15.7891,15.8931,15.6897,15.8117,5425400.0],["2008-06-20",15.7259,15.8298,15.5677,15.5858,5925500.0],["2008-06-23",15.753,15.8524,15.6219,15.7575,3060200.0],["2008-06-24",15.7439,15.8253,15.5858,15.7756,4755600.0],["2008-06-25",15.8027,16.0422,15.753,16.006,4868300.0],["2008-06-26",15.8614,16.0196,15.6626,15.6807,7365500.0],["2008-06-27",15.7033,15.8208,15.5225,15.5587,6709200.0],["2008-06-30",15.5496,15.875,15.4909,15.7801,5250900.0],["2008-07-01",15.6355,15.9473,15.631,15.8885,5111100.0],["2008-07-02",15.9292,16.0241,15.8614,15.9111,4534600.0],["2008-07-03",15.9247,16.0332,15.8614,15.9608,3357900.0],["2008-07-07",15.997,16.1055,15.7394,15.8885,5301900.0],["2008-07-08",15.8931,16.2184,15.8253,16.1823,5789700.0],["2008-07-09",16.1507,16.5754,16.1371,16.5483,6729700.0],["2008-07-10",16.5799,16.6884,16.363,16.4941,4952600.0],["2008-07-11",16.3721,16.4579,16.1371,16.2636,5110700.0],["2008-07-14",16.3766,16.3947,16.0829,16.1055,3805200.0],["2008-07-15",16.0151,16.1461,15.9563,16.0558,3797300.0],["2008-07-16",16.0241,16.1235,15.8479,15.9744,3992600.0],["2008-07-17",16.0151,16.0151,15.64,15.762,6078600.0],["2008-07-18",15.7982,15.9925,15.5722,15.7439,6871700.0],["2008-07-21",15.7801,16.2184,15.7259,16.0603,5170400.0],["2008-07-22",16.0648,16.2817,16.0648,16.11,4579500.0],["2008-07-23",16.11,16.11,15.762,15.9202,5249800.0],["2008-07-24",15.9654,16.0738,15.7891,16.0512,5120200.0],["2008-07-25",16.0783,16.1552,15.8479,15.875,4718100.0],["2008-07-28",15.875,16.0512,15.7756,15.9789,4371000.0],["2008-07-29",16.0422,16.1732,15.9292,16.1461,5262000.0],["2008-07-30",16.223,16.4353,16.1597,16.2094,6097600.0],["2008-07-31",16.2688,16.2871,16.0585,16.182,4536300.0],["2008-08-01",16.1408,16.2826,15.8162,15.8162,4107900.0],["2008-08-04",15.8665,16.278,15.7979,16.1408,6563100.0],["2008-08-05",16.214,16.4197,16.1454,16.4106,5252700.0],["2008-08-06",16.3831,16.4609,16.2277,16.2871,4097300.0],["2008-08-07",16.342,16.4334,16.0905,16.1545,3470600.0],["2008-08-08",16.1042,16.7215,16.1042,16.7215,5791300.0],["2008-08-11",16.6621,17.229,16.6026,17.1696,8279700.0],["2008-08-12",17.1376,17.165,16.7764,17.133,4680800.0],["2008-08-13",17.0827,17.2199,17.005,17.101,4946400.0],["2008-08-14",16.9913,17.1833,16.8587,16.9181,4102000.0],["2008-08-15",16.9639,17.1833,16.9318,17.1193,4386800.0],["2008-08-18",17.1285,17.2885,17.101,17.197,3253300.0],["2008-08-19",17.1102,17.2565,17.1102,17.1285,2829800.0],["2008-08-20",17.1056,17.2016,16.9913,17.1559,3525900.0],["2008-08-21",17.0736,17.2382,17.0187,17.1742,3151300.0],["2008-08-22",17.2108,17.2793,17.1559,17.2793,3049900.0],["2008-08-25",17.2382,17.2839,16.9821,17.0416,2310800.0],["2008-08-26",17.0324,17.2153,16.9684,17.1833,4762700.0],["2008-08-27",17.2199,17.2611,17.1239,17.2199,2485200.0],["2008-08-28",17.2199,17.3754,17.1833,17.3754,2223600.0],["2008-08-29",17.2839,17.3662,17.1513,17.1513,2425100.0],["2008-09-02",17.2976,17.3525,17.037,17.0462,2803400.0],["2008-09-03",17.0599,17.2382,16.9227,17.2016,5363300.0],["2008-09-04",17.1239,17.2565,17.0096,17.0553,4282500.0],["2008-09-05",16.973,17.1239,16.8998,16.9639,5960500.0],["2008-09-08",17.1102,17.3754,17.0964,17.3754,7121500.0],["2008-09-09",17.2839,17.4668,17.2108,17.3068,7287000.0],["2008-09-10",17.3205,17.4485,17.2016,17.2428,4610300.0],["2008-09-11",17.2291,17.3937,17.037,17.3708,5727900.0],["2008-09-12",17.2702,17.5628,17.2611,17.4394,5430100.0],["2008-09-15",17.2382,17.7183,17.1376,17.4211,6694100.0],["2008-09-16",17.3251,17.9012,17.1467,17.8463,9411200.0],["2008-09-17",17.636,17.8326,17.4211,17.4302,7045800.0],["2008-09-18",17.5583,18.2899,17.4577,18.0612,10032100.0],["2008-09-19",18.2899,18.2899,17.4668,17.5583,10629600.0],["2008-09-22",17.5948,17.5948,17.1925,17.2382,5474500.0],["2008-09-23",17.2428,17.4394,17.0965,17.1056,4350100.0],["2008-09-24",17.1833,17.4074,16.9501,17.3617,4037500.0],["2008-09-25",17.4074,17.9241,17.2473,17.6589,5651100.0],["2008-09-26",17.508,17.8143,17.165,17.6589,4146400.0],["2008-09-29",17.5034,17.6634,17.0324,17.0324,8681700.0],["2008-09-30",17.2839,17.5034,17.1513,17.2336,7373200.0],["2008-10-01",17.2153,17.2976,17.0279,17.2748,7081200.0],["2008-10-02",17.197,17.3617,17.101,17.1376,7548300.0],["2008-10-03",17.3114,17.4577,16.9638,16.9867,9263600.0],["2008-10-06",16.7352,17.0553,16.1774,16.5157,10600400.0],["2008-10-07",16.6483,17.0507,16.278,16.3146,8907400.0],["2008-10-08",16.0768,16.8038,16.0768,16.1911,16180500.0],["2008-10-09",16.3329,16.3466,15.3269,15.3269,10072200.0],["2008-10-10",14.8651,15.4961,13.6351,14.7508,14651900.0],["2008-10-13",15.1669,16.3923,14.9108,16.3831,7893400.0],["2008-10-14",16.845,16.845,14.6822,15.7476,9991400.0],["2008-10-15",15.743,15.743,14.7782,14.9017,8277000.0],["2008-10-16",14.8879,15.5007,14.3575,15.4275,9979500.0],["2008-10-17",15.1577,15.9396,14.92,15.3132,8042000.0],["2008-10-20",15.4001,16.3557,15.3086,16.3557,5755300.0],["2008-10-21",16.2826,16.3923,15.935,16.0311,4736500.0],["2008-10-22",15.8162,15.9716,14.9931,15.3543,7194500.0],["2008-10-23",15.6653,16.5889,15.5372,16.566,10384400.0],["2008-10-24",15.1577,16.3694,15.1486,15.8253,7456400.0],["2008-10-27",15.6653,15.7476,15.0617,15.0617,9042700.0],["2008-10-28",15.4366,16.4609,15.1669,16.4243,9529000.0],["2008-10-29",16.374,16.5432,15.8436,15.9076,7697100.0],["2008-10-30",16.3566,16.5186,15.8937,16.3195,5779800.0],["2008-10-31",16.3195,16.4028,15.7364,15.8937,7522400.0],["2008-11-03",15.8197,16.1113,15.7688,16.1066,5598800.0],["2008-11-04",16.1714,16.3427,16.0141,16.2825,5163600.0],["2008-11-05",16.1066,16.3334,15.9585,16.0233,6536500.0],["2008-11-06",16.0094,16.1853,15.454,15.6299,6175900.0],["2008-11-07",15.704,16.1205,15.5188,16.1205,4909200.0],["2008-11-10",16.301,16.3149,15.7826,16.0187,4582500.0],["2008-11-11",15.8428,16.2686,15.7225,16.0789,5880900.0],["2008-11-12",15.94,16.1529,15.0514,15.8289,7638500.0],["2008-11-13",15.94,16.3149,15.7826,16.2825,11885600.0],["2008-11-14",16.0094,17.0092,15.9307,16.2964,12840400.0],["2008-11-17",16.264,16.7083,16.1298,16.4214,7749900.0],["2008-11-18",16.3149,16.5926,15.9909,16.1992,8555900.0],["2008-11-19",16.1992,16.3843,15.9493,15.9539,7484900.0],["2008-11-20",15.7965,16.3797,15.5559,15.6531,8858300.0],["2008-11-21",15.7826,16.4723,15.5929,16.4723,10885500.0],["2008-11-24",16.4306,16.7315,16.0789,16.4306,9250600.0],["2008-11-25",16.6713,16.8148,16.2733,16.5556,8249400.0],["2008-11-26",16.4676,16.7222,16.301,16.7129,4746300.0],["2008-11-28",16.5602,16.8472,16.5,16.8101,2030700.0],["2008-12-01",16.5463,16.75,16.264,16.2779,6419200.0],["2008-12-02",16.301,16.6157,16.1529,16.4399,6183300.0],["2008-12-03",16.1668,16.8935,16.1668,16.8611,5698000.0],["2008-12-04",16.8009,16.8888,16.1992,16.3982,5534400.0],["2008-12-05",16.2362,17.111,16.0465,17.074,7923800.0],["2008-12-08",17.3331,17.3933,16.9721,17.1202,5765300.0],["2008-12-09",16.9397,17.1665,16.8101,16.9212,3936500.0],["2008-12-10",17.0277,17.0925,16.8425,16.9906,2956000.0],["2008-12-11",16.8749,17.1249,16.7268,16.8287,5107100.0],["2008-12-12",16.5695,16.8425,16.5186,16.8194,4355300.0],["2008-12-15",16.824,16.9027,16.4769,16.5926,3636700.0],["2008-12-16",16.662,17.2637,16.6389,17.2174,4832800.0],["2008-12-17",17.1064,17.148,16.7639,16.8009,6000200.0],["2008-12-18",16.8842,17.0184,16.6111,16.7176,6773300.0],["2008-12-19",16.8333,16.9351,16.5787,16.588,8212000.0],["2008-12-22",16.5417,16.8194,16.5232,16.7176,3509500.0],["2008-12-23",16.7407,16.8055,16.5093,16.5278,2958500.0],["2008-12-24",16.6667,16.6991,16.5093,16.5278,960100.0],["2008-12-26",16.5232,16.7592,16.5093,16.6481,1018000.0],["2008-12-29",16.662,16.7824,16.5556,16.7546,2579700.0],["2008-12-30",16.8148,16.9073,16.7222,16.9073,3261800.0],["2008-12-31",16.8842,17.1712,16.8796,17.1249,4080900.0],["2009-01-02",17.1249,17.4118,17.0369,17.3424,3341400.0],["2009-01-05",17.3239,17.3331,16.7963,16.9721,4727300.0],["2009-01-06",17.0462,17.1063,16.5232,16.5648,5090000.0],["2009-01-07",16.5232,16.6574,16.4445,16.5371,4826000.0],["2009-01-08",16.5463,16.5602,16.2732,16.4723,4707900.0],["2009-01-09",16.4445,16.6157,16.2964,16.4445,4356700.0],["2009-01-12",16.4861,16.6435,16.4445,16.5648,3654100.0],["2009-01-13",16.5139,16.5232,16.0048,16.1344,6294600.0],["2009-01-14",16.2131,16.2131,15.741,15.8937,6467200.0],["2009-01-15",15.8474,16.0557,15.6993,16.0557,5683100.0],["2009-01-16",16.2084,16.3195,16.0465,16.2131,4523100.0],["2009-01-20",16.1992,16.4491,16.0372,16.0742,5014400.0],["2009-01-21",16.2686,16.2918,15.8474,16.1714,5179700.0],["2009-01-22",16.0511,16.3288,15.9909,16.1761,4284300.0],["2009-01-23",16.0141,16.139,15.8798,16.0372,4519700.0],["2009-01-26",16.0927,16.3612,16.0002,16.1714,5862100.0],["2009-01-27",16.2131,16.2871,15.9678,16.1714,5482400.0],["2009-01-28",16.338,16.338,15.7271,15.9076,6549000.0],["2009-01-29",15.931,16.006,15.8045,15.8654,4372700.0],["2009-01-30",15.8045,15.9779,15.5796,15.6733,5811300.0],["2009-02-02",15.6265,15.7108,15.4156,15.5984,4567200.0],["2009-02-03",15.6031,15.7249,15.4953,15.6827,3567800.0],["2009-02-04",15.7624,15.8373,15.5562,15.7202,3515900.0],["2009-02-05",15.7014,15.8326,15.5515,15.6218,4612400.0],["2009-02-06",15.603,15.8139,15.5328,15.7389,3304400.0],["2009-02-09",15.7296,15.7483,15.3453,15.4906,4876500.0],["2009-02-10",15.4672,15.4953,15.0033,15.0501,6495600.0],["2009-02-11",15.1064,15.1532,14.9471,15.0642,4710900.0],["2009-02-12",15.0408,15.0548,14.4973,14.8159,6894800.0],["2009-02-13",14.7924,14.8768,14.6894,14.7081,4016400.0],["2009-02-17",14.5254,14.5254,14.1552,14.2489,5035000.0],["2009-02-18",14.3098,14.441,14.188,14.3942,5703800.0],["2009-02-19",14.4832,14.5675,14.3004,14.4644,4532100.0],["2009-02-20",14.2817,14.4644,14.0146,14.1364,6003700.0],["2009-02-23",14.2442,14.2911,13.8928,13.9209,4260700.0],["2009-02-24",14.0568,14.5769,13.9818,14.5113,7564800.0],["2009-02-25",14.5488,14.8065,14.4691,14.6238,7086700.0],["2009-02-26",14.7315,14.7643,14.352,14.3614,5295700.0],["2009-02-27",14.2067,14.4363,14.0568,14.2021,5288900.0],["2009-03-02",14.0568,14.3614,13.9444,13.9537,5927200.0],["2009-03-03",14.0287,14.1037,13.3165,13.3399,7589500.0],["2009-03-04",13.4992,13.7194,13.2556,13.4711,5880400.0],["2009-03-05",13.3774,13.4242,12.876,13.0307,5944800.0],["2009-03-06",13.1244,13.443,12.876,13.1431,5928800.0],["2009-03-09",12.8713,13.1478,12.5152,12.5668,5907800.0],["2009-03-10",12.6886,12.876,12.5808,12.7683,5748200.0],["2009-03-11",12.8151,12.9838,12.6652,12.7167,5124700.0],["2009-03-12",12.7167,12.7823,12.4075,12.5621,7468900.0],["2009-03-13",12.6699,12.7683,12.5949,12.7167,4768900.0],["2009-03-16",12.8011,13.3352,12.8011,13.1946,7129100.0],["2009-03-17",13.2321,13.5039,13.1478,13.5039,5784600.0],["2009-03-18",13.4805,13.949,13.368,13.9303,7524200.0],["2009-03-19",14.0943,14.2161,13.9397,14.1974,6156900.0],["2009-03-20",14.1974,14.6378,14.1974,14.3286,9222800.0],["2009-03-23",14.5628,14.9283,14.4082,14.9096,6768700.0],["2009-03-24",14.7831,14.7831,14.3801,14.3942,4523200.0],["2009-03-25",14.4691,14.5441,14.0662,14.2677,4952300.0],["2009-03-26",14.2911,14.4035,13.9771,14.3895,6337000.0],["2009-03-27",14.2161,14.3988,14.1411,14.3239,3840700.0],["2009-03-30",14.099,14.3239,14.0568,14.2161,3658300.0],["2009-03-31",14.3005,14.5066,14.1365,14.3473,4689400.0],["2009-04-01",14.202,14.4879,14.202,14.4363,5387800.0],["2009-04-02",14.6612,14.6612,14.1974,14.5582,7293500.0],["2009-04-03",14.6238,14.6753,14.3895,14.5628,3853500.0],["2009-04-06",14.4738,14.6519,14.4316,14.516,3570400.0],["2009-04-07",14.3567,14.6097,14.2911,14.4972,4016700.0],["2009-04-08",14.5722,14.7315,14.441,14.7034,3332700.0],["2009-04-09",14.7549,14.8908,14.3004,14.4738,5233800.0],["2009-04-13",14.4644,14.5394,14.188,14.3051,3469700.0],["2009-04-14",14.2114,14.2442,13.9397,13.9865,4499600.0],["2009-04-15",13.9678,14.1318,13.86,14.0802,4005800.0],["2009-04-16",14.1318,14.1505,13.86,13.9912,5249600.0],["2009-04-17",14.0474,14.1037,13.7944,13.8881,5048700.0],["2009-04-20",13.8366,14.1365,13.8272,13.9865,4493100.0],["2009-04-21",13.9865,14.2583,13.9865,14.0755,4133700.0],["2009-04-22",14.0849,14.0849,13.7991,13.8131,3988300.0],["2009-04-23",13.8741,13.9115,13.7335,13.8272,4114500.0],["2009-04-24",13.8272,13.8881,13.7054,13.8038,5184700.0],["2009-04-27",13.7757,14.1318,13.7757,13.9397,3888400.0],["2009-04-28",13.9209,14.1786,13.8975,14.0709,4016400.0],["2009-04-29",14.1365,14.1974,13.9771,14.0709,4720100.0],["2009-04-30",14.1888,14.203,13.3614,13.7323,10729500.0],["2009-05-01",13.7751,13.7751,13.5754,13.7038,6121000.0],["2009-05-04",13.9558,13.9558,13.5801,13.7894,4916400.0],["2009-05-05",13.8226,13.8417,13.6515,13.7466,4149300.0],["2009-05-06",13.8464,13.8845,13.6657,13.8702,4322200.0],["2009-05-07",13.951,14.0271,13.718,13.9177,4609700.0],["2009-05-08",14.0176,14.1745,13.5992,13.6752,7652800.0],["2009-05-11",13.5564,13.8845,13.5564,13.7846,6690700.0],["2009-05-12",13.8559,13.932,13.6467,13.7275,4938100.0],["2009-05-13",13.6277,13.7608,13.5421,13.6182,5324700.0],["2009-05-14",13.5897,13.7276,13.4565,13.5421,5780700.0],["2009-05-15",13.4946,13.5611,13.3139,13.3709,4196500.0],["2009-05-18",13.447,13.4755,13.2663,13.3709,4099500.0],["2009-05-19",13.3614,13.3995,13.2758,13.3044,5803100.0],["2009-05-20",13.3091,13.3852,13.0476,13.0523,5390900.0],["2009-05-21",13.0096,13.0951,12.9287,13.0096,4778800.0],["2009-05-22",12.9715,13.2901,12.9335,13.1712,5222900.0],["2009-05-26",13.176,13.4708,13.1142,13.4613,5987400.0],["2009-05-27",13.485,13.5373,13.2663,13.3567,7007200.0],["2009-05-28",13.447,13.5469,13.3376,13.4518,5091000.0],["2009-05-29",13.4755,13.5659,13.3424,13.5088,5533800.0],["2009-06-01",13.5611,13.8084,13.5183,13.7561,5579400.0],["2009-06-02",13.7561,13.9225,13.7561,13.8036,5498400.0],["2009-06-03",13.8179,13.9035,13.5088,13.661,4060200.0],["2009-06-04",13.7371,13.7371,13.5611,13.661,4266900.0],["2009-06-05",13.7085,13.8559,13.6562,13.7466,6407200.0],["2009-06-08",13.875,13.875,13.5754,13.7038,4372600.0],["2009-06-09",13.718,13.8559,13.5992,13.6134,3959200.0],["2009-06-10",13.6752,13.894,13.661,13.8131,5563800.0],["2009-06-11",13.8559,14.4551,13.8369,14.2221,6957100.0],["2009-06-12",14.2363,14.6453,14.0794,14.5264,5345800.0],["2009-06-15",14.4123,14.5169,14.2363,14.3314,5259100.0],["2009-06-16",14.3695,14.4313,14.2458,14.3219,3860400.0],["2009-06-17",14.3267,14.593,14.3267,14.4408,4395400.0],["2009-06-18",14.4836,14.8212,14.4265,14.7831,4414600.0],["2009-06-19",14.8782,14.9306,14.5264,14.5549,5440400.0],["2009-06-22",14.4741,14.883,14.36,14.7736,4810400.0],["2009-06-23",14.7641,14.8402,14.6072,14.7879,5734100.0],["2009-06-24",14.8402,14.9591,14.7784,14.883,4346700.0],["2009-06-25",14.8592,15.1303,14.6976,15.1112,5050000.0],["2009-06-26",15.1017,15.2396,14.9829,15.1683,5008400.0],["2009-06-29",15.1873,15.1873,14.9638,15.1493,3957100.0],["2009-06-30",14.7927,14.9305,14.5264,14.8164,8228700.0],["2009-07-01",14.8307,15.0019,14.8022,14.9876,4096500.0],["2009-07-02",14.9448,14.9543,14.7451,14.7451,4702800.0],["2009-07-06",14.8259,15.1873,14.7546,15.0589,5539800.0],["2009-07-07",15.0161,15.0161,14.7736,14.7784,3218400.0],["2009-07-08",14.8069,14.9353,14.5739,14.7023,4477100.0],["2009-07-09",14.7689,14.7689,14.4883,14.631,3944000.0],["2009-07-10",14.5882,14.6785,14.3932,14.5977,2795500.0],["2009-07-13",14.5977,14.6928,14.4455,14.6072,6403100.0],["2009-07-14",14.5977,14.6643,14.4646,14.6643,4495900.0],["2009-07-15",14.6262,15.0019,14.6262,14.9924,5636200.0],["2009-07-16",14.9401,15.1683,14.8497,15.1207,3117800.0],["2009-07-17",15.0875,15.135,14.8973,14.9686,3670700.0],["2009-07-20",15.0684,15.116,14.8782,15.116,3666300.0],["2009-07-21",15.154,15.2159,15.0304,15.1826,4666000.0],["2009-07-22",15.1207,15.2586,15.078,15.1112,3428500.0],["2009-07-23",15.097,15.406,15.0684,15.3585,5186600.0],["2009-07-24",15.3252,15.5249,15.3252,15.5154,3886700.0],["2009-07-27",15.5202,15.5344,15.2634,15.5107,2551900.0],["2009-07-28",15.4916,15.5011,15.1398,15.2159,5377700.0],["2009-07-29",15.2396,15.368,14.902,15.1255,7564200.0],["2009-07-30",15.2644,15.4476,15.1727,15.356,5472300.0],["2009-07-31",15.3222,15.3463,15.1101,15.139,5726500.0],["2009-08-03",15.2258,15.2258,14.9606,15.0715,5109800.0],["2009-08-04",15.0329,15.1535,14.9895,15.1149,4369300.0],["2009-08-05",15.1294,15.1776,14.9703,15.0619,3321500.0],["2009-08-06",15.0426,15.1438,14.9076,15.0956,4661200.0],["2009-08-07",15.1583,15.2499,14.9992,15.192,3364300.0],["2009-08-10",15.1101,15.1487,14.9606,15.1101,2788000.0],["2009-08-11",15.0426,15.1101,14.9895,15.057,2032900.0],["2009-08-12",15.0233,15.2499,14.9558,15.1438,3948600.0],["2009-08-13",15.1583,15.2354,15.0329,15.1245,3515500.0],["2009-08-14",15.1053,15.1824,14.9799,15.1728,2190200.0],["2009-08-17",15.0811,15.1294,14.9317,14.9847,3049000.0],["2009-08-18",15.0378,15.0378,14.8497,14.8931,2506600.0],["2009-08-19",14.8304,15.0426,14.8304,14.9944,3832700.0],["2009-08-20",15.0281,15.1149,14.9558,15.1149,3118900.0],["2009-08-21",15.1679,15.2595,14.9172,15.192,7556300.0],["2009-08-24",15.2017,15.2547,15.1149,15.2258,2680700.0],["2009-08-25",15.2403,15.274,15.1535,15.2017,4248900.0],["2009-08-26",15.221,15.3077,15.1535,15.2499,2975100.0],["2009-08-27",15.2644,15.2788,15.1583,15.2162,3608200.0],["2009-08-28",15.2692,15.2692,15.1004,15.2258,3022000.0],["2009-08-31",15.1679,15.221,15.0136,15.0426,4782000.0],["2009-09-01",15.0233,15.1438,14.9461,15.004,4950300.0],["2009-09-02",14.9799,15.0137,14.8112,14.9799,4600400.0],["2009-09-03",15.0137,15.0812,14.816,15.0088,3546200.0],["2009-09-04",14.9944,15.1631,14.9076,15.1486,3425300.0],["2009-09-08",15.2354,15.3029,15.1004,15.1583,4701200.0],["2009-09-09",15.1824,15.192,14.9799,15.0185,3310100.0],["2009-09-10",14.9944,15.1053,14.9028,15.0474,4262900.0],["2009-09-11",15.0426,15.1294,14.9365,14.9606,3951700.0],["2009-09-14",14.9365,15.2017,14.9365,15.1969,3433700.0],["2009-09-15",15.2065,15.4138,15.1342,15.409,5599900.0],["2009-09-16",15.4283,15.5922,15.2595,15.5054,5007400.0],["2009-09-17",15.4669,15.5344,15.3704,15.462,4459600.0],["2009-09-18",15.5585,15.5826,15.4428,15.4428,5836400.0],["2009-09-21",15.4138,15.5102,15.3801,15.4476,2713800.0],["2009-09-22",15.5006,15.5006,15.2692,15.327,3258500.0],["2009-09-23",15.3078,15.5488,15.2836,15.3367,4093200.0],["2009-09-24",15.3704,15.5006,15.3126,15.3945,3907400.0],["2009-09-25",15.3753,15.4717,15.2595,15.3801,4018500.0],["2009-09-28",15.4042,15.4958,15.3704,15.4138,2670800.0],["2009-09-29",15.4717,15.4717,15.2788,15.4138,2421700.0],["2009-09-30",15.4138,15.4283,15.2017,15.2692,4978700.0],["2009-10-01",15.3367,15.3945,15.2161,15.2692,6534700.0],["2009-10-02",15.2885,15.356,15.192,15.2981,4006000.0],["2009-10-05",15.3704,15.3704,15.1872,15.2981,3444000.0],["2009-10-06",15.3174,15.3753,15.1969,15.3753,3201500.0],["2009-10-07",15.4572,15.4572,15.2644,15.3463,3078500.0],["2009-10-08",15.3753,15.4138,15.3174,15.3415,2532900.0],["2009-10-09",15.3415,15.3704,15.3078,15.3511,2639700.0],["2009-10-12",15.3801,15.4283,15.3222,15.3897,2276900.0],["2009-10-13",15.3704,15.3897,15.2981,15.3078,3013500.0],["2009-10-14",15.409,15.409,15.2595,15.356,2978300.0],["2009-10-15",15.356,15.4813,15.327,15.4813,4029500.0],["2009-10-16",15.4283,15.7176,15.3801,15.6694,5242200.0],["2009-10-19",15.6742,16.0792,15.5729,16.0406,6403700.0],["2009-10-20",16.0695,16.0744,15.8767,16.0117,6283100.0],["2009-10-21",16.0069,16.2865,15.9827,16.1418,6777600.0],["2009-10-22",16.1611,16.1997,15.9393,16.0454,4550700.0],["2009-10-23",16.0358,16.0792,15.6886,15.7513,4717300.0],["2009-10-26",15.7899,15.9827,15.597,15.7079,5120000.0],["2009-10-27",15.7224,15.8767,15.6838,15.7417,4287200.0],["2009-10-28",15.7465,15.9683,15.6404,15.6838,8739400.0],["2009-10-29",15.805,15.805,15.3456,15.4971,6396600.0],["2009-10-30",15.4825,15.4971,15.2137,15.243,7670700.0],["2009-11-02",15.2968,15.3945,15.1159,15.1697,6231100.0],["2009-11-03",15.1306,15.2186,15.0964,15.1453,3553800.0],["2009-11-04",15.1648,15.3945,15.1453,15.243,4818900.0],["2009-11-05",15.331,15.4043,15.2479,15.3945,3502300.0],["2009-11-06",15.3261,15.4531,15.2723,15.4385,3150900.0],["2009-11-09",15.4043,15.6975,15.4043,15.6828,3420900.0],["2009-11-10",15.6242,15.805,15.5655,15.7366,3995600.0],["2009-11-11",15.7855,15.8148,15.5851,15.6242,5293300.0],["2009-11-12",15.634,15.6486,15.4043,15.4385,4319200.0],["2009-11-13",15.4385,15.59,15.4043,15.4336,4665200.0],["2009-11-16",15.4776,15.6046,15.4727,15.59,4811900.0],["2009-11-17",15.6193,15.6535,15.5167,15.5265,3076400.0],["2009-11-18",15.5167,15.6144,15.4092,15.502,4077700.0],["2009-11-19",15.4922,15.5313,15.3505,15.3896,4433000.0],["2009-11-20",15.3945,15.4287,15.3114,15.3456,6189300.0],["2009-11-23",15.4825,15.6535,15.3945,15.5655,4237100.0],["2009-11-24",15.59,15.634,15.4922,15.6291,5150400.0],["2009-11-25",15.6193,15.678,15.502,15.6535,4821000.0],["2009-11-27",15.5704,15.6193,15.3456,15.4483,3345300.0],["2009-11-30",15.4531,15.7122,15.4434,15.6828,8913700.0],["2009-12-01",15.7659,15.8832,15.7122,15.8392,6120400.0],["2009-12-02",15.8441,15.9761,15.8392,15.9516,7400600.0],["2009-12-03",15.9712,16.3084,15.9076,16.1911,5877500.0],["2009-12-04",16.196,16.3182,15.9028,16.0445,7893700.0],["2009-12-07",16.0787,16.2791,16.0249,16.1325,6437200.0],["2009-12-08",16.1373,16.2497,16.0054,16.2106,5084800.0],["2009-12-09",16.2497,16.411,16.2009,16.411,5370700.0],["2009-12-10",16.3573,16.5772,16.3573,16.5088,5161900.0],["2009-12-11",16.543,16.7433,16.4941,16.7238,4933200.0],["2009-12-14",16.846,16.846,16.6163,16.6994,3242100.0],["2009-12-15",16.6749,16.7238,16.5039,16.6652,3489300.0],["2009-12-16",16.6554,16.758,16.3768,16.5576,3821200.0],["2009-12-17",16.587,16.587,16.3279,16.3719,5488700.0],["2009-12-18",16.4012,16.5332,16.3573,16.5137,5245700.0],["2009-12-21",16.5185,16.6261,16.4746,16.4892,3065600.0],["2009-12-22",16.543,16.587,16.3035,16.3231,3091400.0],["2009-12-23",16.3475,16.4159,16.2204,16.2693,3912300.0],["2009-12-24",16.2742,16.3964,16.24,16.3475,1326900.0],["2009-12-28",16.3377,16.4159,16.2791,16.3426,2448600.0],["2009-12-29",16.3622,16.4159,16.3182,16.3817,1789000.0],["2009-12-30",16.3328,16.4697,16.2888,16.4599,2063800.0],["2009-12-31",16.4306,16.4941,16.2204,16.284,3235300.0],["2010-01-04",16.3377,16.4012,16.2106,16.2497,5119300.0],["2010-01-05",16.2986,16.2986,15.8832,15.9223,4948100.0],["2010-01-06",15.9712,16.2302,15.9125,16.1471,5061700.0],["2010-01-07",16.1716,16.1716,15.9467,16.0787,3481100.0],["2010-01-08",16.0885,16.0885,15.9321,16.0445,3513800.0],["2010-01-11",16.1422,16.284,16.0592,16.2546,3609500.0],["2010-01-12",16.2351,16.3377,16.1276,16.152,4354600.0],["2010-01-13",16.2302,16.4257,16.1813,16.3817,4961300.0],["2010-01-14",16.367,16.3768,16.2595,16.3426,2654200.0],["2010-01-15",16.2009,16.3035,16.0934,16.2937,7412400.0],["2010-01-19",16.3182,16.4452,16.1764,16.4452,4693100.0],["2010-01-20",16.3768,16.3915,16.196,16.3377,8748000.0],["2010-01-21",16.367,16.4843,16.1325,16.2009,4380800.0],["2010-01-22",16.1911,16.2986,15.893,15.9028,5910100.0],["2010-01-25",16.0249,16.0885,15.849,16.0298,4476600.0],["2010-01-26",16.02,16.1813,15.9321,16.1129,5362200.0],["2010-01-27",16.0885,16.24,15.6926,16.0836,9757100.0],["2010-01-28",16.0578,16.1371,15.8201,15.825,5068900.0],["2010-01-29",15.8795,15.9489,15.7755,15.8498,5421300.0],["2010-02-01",15.8944,15.9191,15.726,15.8498,3769100.0],["2010-02-02",15.8399,15.934,15.7062,15.9241,4712400.0],["2010-02-03",15.8498,15.9191,15.7755,15.8498,3143100.0],["2010-02-04",15.7953,15.8647,15.6418,15.6418,4895000.0],["2010-02-05",15.6368,15.721,15.508,15.7012,7399800.0],["2010-02-08",15.6963,15.7062,15.404,15.4189,3802600.0],["2010-02-09",15.4932,15.6517,15.4337,15.4981,4218000.0],["2010-02-10",15.4981,15.5328,15.3594,15.4932,3165800.0],["2010-02-11",15.4486,15.5427,15.2802,15.513,3605200.0],["2010-02-12",15.3991,15.4882,15.3495,15.4387,6222500.0],["2010-02-16",15.617,15.8102,15.3594,15.7904,3797300.0],["2010-02-17",15.8597,15.8993,15.6418,15.6715,3320700.0],["2010-02-18",15.6418,15.7854,15.6418,15.7557,2976400.0],["2010-02-19",15.721,16.0232,15.7161,15.9934,4247500.0],["2010-02-22",16.0529,16.0925,15.9538,16.0182,3799400.0],["2010-02-23",16.0132,16.0727,15.8597,15.8597,4049500.0],["2010-02-24",15.8696,15.9588,15.7161,15.9142,3603200.0],["2010-02-25",15.8151,15.8647,15.6467,15.8548,3895700.0],["2010-02-26",15.8845,15.8944,15.726,15.7359,3852100.0],["2010-03-01",15.7953,15.9142,15.7656,15.8795,2971100.0],["2010-03-02",15.9489,16.0331,15.8597,15.9637,3216800.0],["2010-03-03",16.0133,16.0331,15.8548,15.939,3455100.0],["2010-03-04",15.939,16.0083,15.8498,15.9934,3264100.0],["2010-03-05",15.8993,15.9687,15.8647,15.9588,5062900.0],["2010-03-08",16.0925,16.0925,15.9637,16.0232,3070100.0],["2010-03-09",16.038,16.0529,15.8894,16.0033,10894400.0],["2010-03-10",16.0083,16.0727,15.9241,16.0281,3721100.0],["2010-03-11",15.9786,16.0975,15.9637,16.0975,2547900.0],["2010-03-12",16.1074,16.1173,15.9786,16.0875,3238000.0],["2010-03-15",16.1074,16.2906,16.0826,16.2758,3353700.0],["2010-03-16",16.2758,16.4788,16.1916,16.4491,4859400.0],["2010-03-17",16.464,16.568,16.3996,16.568,3424600.0],["2010-03-18",16.5432,16.5729,16.4689,16.5333,3375900.0],["2010-03-19",16.4343,16.5928,16.4095,16.4343,8063000.0],["2010-03-22",16.4343,16.4887,16.3649,16.3996,3480300.0],["2010-03-23",16.4194,16.5185,16.3501,16.5185,4174100.0],["2010-03-24",16.5086,16.5086,16.3501,16.36,2922400.0],["2010-03-25",16.4343,16.459,16.2708,16.3501,3877800.0],["2010-03-26",16.355,16.4937,16.3154,16.3946,2678400.0],["2010-03-29",16.3996,16.5185,16.3996,16.5135,2640100.0],["2010-03-30",16.5383,16.568,16.3699,16.4491,3324300.0],["2010-03-31",16.4194,16.4689,16.3451,16.4244,2740600.0],["2010-04-01",16.4888,16.568,16.4442,16.5531,2661500.0],["2010-04-05",16.5977,16.6027,16.4986,16.5878,2126800.0],["2010-04-06",16.5333,16.781,16.4937,16.781,3050600.0],["2010-04-07",16.7364,16.7513,16.5928,16.6225,3302600.0],["2010-04-08",16.5829,16.6324,16.5185,16.5977,2773400.0],["2010-04-09",16.6472,16.8057,16.5036,16.8057,3197200.0],["2010-04-12",16.7958,16.8355,16.7661,16.8156,2429000.0],["2010-04-13",16.7859,16.8256,16.7017,16.7958,3045000.0],["2010-04-14",16.7414,16.8404,16.6918,16.8355,3038900.0],["2010-04-15",16.7859,16.8206,16.6918,16.8156,2774400.0],["2010-04-16",16.8057,16.8355,16.7215,16.776,4463400.0],["2010-04-19",16.7958,16.9395,16.7463,16.885,3428600.0],["2010-04-20",16.9593,17.0584,16.9444,17.0385,2881600.0],["2010-04-21",17.0484,17.1128,16.9989,17.0633,3076800.0],["2010-04-22",16.9692,17.1326,16.9147,17.1128,3319700.0],["2010-04-23",17.1376,17.202,16.994,17.202,3459200.0],["2010-04-26",17.2268,17.4199,17.1871,17.2713,5202400.0],["2010-04-27",17.3308,17.4348,17.0583,17.0881,5196700.0],["2010-04-28",17.3209,17.5586,17.1921,17.4645,9756900.0],["2010-04-29",17.4821,17.4821,17.3115,17.3817,6296800.0],["2010-04-30",17.3968,17.5774,17.3365,17.3416,6479700.0],["2010-05-03",17.4369,17.4821,17.3165,17.3667,5212500.0],["2010-05-04",17.2914,17.3717,17.171,17.2211,5907400.0],["2010-05-05",17.186,17.4871,17.0706,17.0706,7230300.0],["2010-05-06",17.0656,17.1358,16.0771,16.7996,13046900.0],["2010-05-07",16.8448,17.196,16.7194,17.0204,14377500.0],["2010-05-10",17.4018,17.5523,17.3115,17.4971,5961600.0],["2010-05-11",17.4068,17.6125,17.3466,17.5021,5170100.0],["2010-05-12",17.472,17.6125,17.4168,17.5925,3646500.0],["2010-05-13",17.5473,17.5774,17.3516,17.3767,4665400.0],["2010-05-14",17.3215,17.4469,17.2161,17.2964,3821700.0],["2010-05-17",17.3717,17.4319,17.1459,17.3767,3470000.0],["2010-05-18",17.4319,17.462,17.1308,17.196,5314400.0],["2010-05-19",17.1559,17.2161,16.9502,17.0254,5971800.0],["2010-05-20",16.8147,17.0455,16.7444,16.7645,11055600.0],["2010-05-21",16.5989,16.8699,16.5638,16.8699,6904200.0],["2010-05-24",16.7796,16.8598,16.5889,16.614,6329400.0],["2010-05-25",16.4885,16.5939,16.2828,16.5538,6889300.0],["2010-05-26",16.6591,16.6591,16.328,16.3932,8774700.0],["2010-05-27",16.5588,16.6039,16.4183,16.5186,5475400.0],["2010-05-28",16.5588,16.5939,16.3681,16.4082,7506200.0],["2010-06-01",16.343,16.4384,16.1875,16.1925,6616300.0],["2010-06-02",16.2928,16.4133,16.1724,16.4032,5779100.0],["2010-06-03",16.3731,16.5588,16.3731,16.4735,4789400.0],["2010-06-04",16.3631,16.3631,16.0771,16.1222,7466100.0],["2010-06-07",16.4534,16.4534,16.1824,16.1975,5066600.0],["2010-06-08",16.2427,16.4835,16.1222,16.4785,5628000.0],["2010-06-09",16.5036,16.5036,16.2928,16.343,3925900.0],["2010-06-10",16.4936,16.5789,16.4032,16.5688,4602300.0],["2010-06-11",16.4384,16.5738,16.3531,16.5738,3565800.0],["2010-06-14",16.6842,16.7344,16.5839,16.6441,3420600.0],["2010-06-15",16.7595,16.9201,16.6943,16.915,2718000.0],["2010-06-16",16.8448,16.9903,16.7996,16.9903,3171100.0],["2010-06-17",17.0154,17.1057,16.895,17.0706,3753700.0],["2010-06-18",17.1007,17.1559,17.0355,17.1158,4646100.0],["2010-06-21",17.186,17.2412,16.9652,17.0204,3692100.0],["2010-06-22",17.0104,17.0907,16.8147,16.8297,4921600.0],["2010-06-23",16.8448,16.8749,16.6541,16.7294,3432400.0],["2010-06-24",16.7043,16.905,16.6842,16.7093,4291700.0],["2010-06-25",16.7495,16.7695,16.609,16.6993,5234500.0],["2010-06-28",16.7695,17.0405,16.7043,16.9652,4107000.0],["2010-06-29",16.8398,16.9351,16.6943,16.8799,5505300.0],["2010-06-30",16.895,16.9201,16.6491,16.6993,4567200.0],["2010-07-01",16.7244,16.7745,16.5588,16.7444,5057400.0],["2010-07-02",16.8047,16.8849,16.7093,16.7495,4491700.0],["2010-07-06",16.8498,16.8599,16.6842,16.8097,8049700.0],["2010-07-07",16.8247,17.3466,16.7746,17.3265,6020200.0],["2010-07-08",17.3064,17.3416,17.181,17.3215,4398000.0],["2010-07-09",17.3365,17.4369,17.2512,17.4168,3172700.0],["2010-07-12",17.3466,17.462,17.2964,17.452,3336300.0],["2010-07-13",17.4871,17.5523,17.4218,17.5071,3396700.0],["2010-07-14",17.472,17.5373,17.3717,17.5172,2854700.0],["2010-07-15",17.5272,17.6075,17.462,17.5724,7236800.0],["2010-07-16",17.4871,17.6276,17.4419,17.452,4914000.0],["2010-07-19",17.5423,17.8132,17.4921,17.7731,4410100.0],["2010-07-20",17.6477,17.9838,17.6175,17.9838,6615000.0],["2010-07-21",17.9537,17.9537,17.6727,17.748,4538000.0],["2010-07-22",17.8484,17.9838,17.748,17.8885,4046100.0],["2010-07-23",17.8534,18.014,17.8082,18.0089,3292600.0],["2010-07-26",17.9086,18.1143,17.9086,18.1043,3216300.0],["2010-07-27",18.2046,18.4555,18.1093,18.4304,4951900.0],["2010-07-28",18.3903,18.3903,18.1946,18.3602,5459200.0],["2010-07-29",17.9969,18.1747,17.8089,18.0325,8191000.0],["2010-07-30",17.9562,18.0172,17.8394,17.9512,5692200.0],["2010-08-02",18.0325,18.2205,18.0172,18.2103,4687300.0],["2010-08-03",18.1392,18.2662,18.0528,18.0934,3966700.0],["2010-08-04",18.129,18.2459,18.0375,18.1747,4309400.0],["2010-08-05",18.1137,18.2662,18.0528,18.2509,3139700.0],["2010-08-06",18.1493,18.2814,18.068,18.2306,3837000.0],["2010-08-09",18.2763,18.3881,18.2509,18.3678,3904000.0],["2010-08-10",18.2763,18.6066,18.2611,18.4745,5753600.0],["2010-08-11",18.3018,18.4034,18.2154,18.2205,4801500.0],["2010-08-12",18.1747,18.2408,18.0477,18.1798,3659700.0],["2010-08-13",18.0934,18.3627,18.0883,18.2103,3408000.0],["2010-08-16",18.129,18.2509,18.0883,18.2255,2898500.0],["2010-08-17",18.2916,18.4135,18.2306,18.3221,3431700.0],["2010-08-18",18.317,18.3272,18.1493,18.2662,3915100.0],["2010-08-19",18.2154,18.2306,17.9258,18.0325,3904600.0],["2010-08-20",17.88,18.2205,17.88,18.1798,4357800.0],["2010-08-23",18.2103,18.4237,18.2001,18.2306,4687900.0],["2010-08-24",18.1646,18.5812,18.1392,18.505,5787500.0],["2010-08-25",18.4389,18.505,18.2763,18.4339,4637300.0],["2010-08-26",18.4542,18.4999,18.2916,18.3627,2996400.0],["2010-08-27",18.4389,18.7997,18.4237,18.7844,6071200.0],["2010-08-30",18.7032,18.7082,18.5558,18.5558,3300700.0],["2010-08-31",18.5456,18.6625,18.4288,18.6422,4294000.0],["2010-09-01",18.7184,18.7692,18.6066,18.7489,8933300.0],["2010-09-02",18.7387,18.7489,18.566,18.7184,3076700.0],["2010-09-03",18.7286,18.7997,18.6117,18.7946,3280900.0],["2010-09-07",18.7844,18.9165,18.7489,18.7489,3407400.0],["2010-09-08",18.7794,18.881,18.7286,18.7794,2786600.0],["2010-09-09",18.8657,18.9369,18.7794,18.8657,2687000.0],["2010-09-10",18.8048,18.8657,18.7235,18.8556,2314500.0],["2010-09-13",18.9267,18.9724,18.8302,18.9267,2921100.0],["2010-09-14",18.8657,19.0182,18.8352,18.9115,2587300.0],["2010-09-15",18.9318,18.9674,18.8302,18.881,3210400.0],["2010-09-16",18.8759,18.8861,18.7235,18.8048,3081500.0],["2010-09-17",18.881,18.8962,18.7438,18.8302,4401300.0],["2010-09-20",18.8454,19.0537,18.8149,19.0385,3195600.0],["2010-09-21",19.008,19.0131,18.82,18.8962,4077800.0],["2010-09-22",18.9115,19.0995,18.8657,19.0385,3790800.0],["2010-09-23",18.9928,19.0029,18.759,18.7997,3602800.0],["2010-09-24",18.9165,19.1045,18.8861,19.0487,3268100.0],["2010-09-27",19.0487,19.1706,18.9928,19.0639,2685700.0],["2010-09-28",19.13,19.13,18.9623,19.0639,3725200.0],["2010-09-29",19.0436,19.0436,18.9267,19.0131,3042800.0],["2010-09-30",19.0283,19.0893,18.8911,18.9216,4318500.0],["2010-10-01",18.9623,18.9978,18.8505,18.8708,4786700.0],["2010-10-04",18.8759,19.0131,18.8708,19.008,3925400.0],["2010-10-05",19.1096,19.2011,19.0385,19.2011,3067000.0],["2010-10-06",19.2519,19.2519,19.0791,19.1757,2720900.0],["2010-10-07",19.1706,19.2417,19.1452,19.2011,2645900.0],["2010-10-08",19.196,19.2417,19.0639,19.1604,2601700.0],["2010-10-11",19.0791,19.196,19.0385,19.0741,2491000.0],["2010-10-12",19.0791,19.1096,18.9521,19.0487,2961900.0],["2010-10-13",19.1096,19.1198,19.0029,19.0588,3426300.0],["2010-10-14",18.9978,19.1554,18.9978,19.0791,3256300.0],["2010-10-15",19.135,19.2011,19.0588,19.1452,3372100.0],["2010-10-18",19.1655,19.3027,19.13,19.2824,3586100.0],["2010-10-19",19.1757,19.3027,19.1706,19.2417,3872000.0],["2010-10-20",19.2621,19.4297,19.2265,19.3129,3968400.0],["2010-10-21",19.3789,19.4501,19.2875,19.3738,7215000.0],["2010-10-22",19.3992,19.5517,19.3789,19.4704,9210700.0],["2010-10-25",19.5313,19.6228,19.384,19.3992,7727300.0],["2010-10-26",19.4043,19.511,19.323,19.4501,3336000.0],["2010-10-27",19.3688,19.4653,19.1909,19.4602,5815000.0],["2010-10-28",19.5245,19.5245,19.324,19.4422,3849600.0],["2010-10-29",19.3702,19.4885,19.3291,19.4731,4005900.0],["2010-11-01",19.5039,19.5605,19.2417,19.324,3369400.0],["2010-11-02",19.4165,19.5605,19.3599,19.5296,3040000.0],["2010-11-03",19.5862,19.5862,19.3702,19.4936,3044000.0],["2010-11-04",19.6016,19.7816,19.5142,19.7713,4297900.0],["2010-11-05",19.7302,19.7867,19.6633,19.7816,2565100.0],["2010-11-08",19.6582,19.7302,19.5348,19.7045,2770700.0],["2010-11-09",19.6942,19.7405,19.6171,19.6685,3012000.0],["2010-11-10",19.6428,19.6428,19.4782,19.5245,3734500.0],["2010-11-11",19.4371,19.689,19.4371,19.6736,3667300.0],["2010-11-12",19.653,19.653,19.4422,19.5862,3032700.0],["2010-11-15",19.6068,19.7662,19.6068,19.7096,2805500.0],["2010-11-16",19.5965,19.7148,19.5451,19.6068,5340700.0],["2010-11-17",19.653,19.6633,19.4165,19.4936,3241700.0],["2010-11-18",19.6016,19.6273,19.4165,19.5553,3294900.0],["2010-11-19",19.5553,19.6068,19.4114,19.5759,2785100.0],["2010-11-22",19.6016,19.7096,19.4885,19.6582,3142400.0],["2010-11-23",19.5553,19.5913,19.4114,19.5193,2975900.0],["2010-11-24",19.5811,19.5862,19.4628,19.5451,1969800.0],["2010-11-26",19.4834,19.5553,19.3857,19.4525,1643600.0],["2010-11-29",19.3702,19.4165,19.2057,19.3085,3376700.0],["2010-11-30",19.1954,19.4474,19.1903,19.3959,3807300.0],["2010-12-01",19.5553,19.7199,19.4988,19.6582,3585200.0],["2010-12-02",19.689,19.689,19.5296,19.5811,3670200.0],["2010-12-03",19.5296,19.6582,19.4371,19.6016,4154000.0],["2010-12-06",19.5553,19.6428,19.5399,19.5811,2678900.0],["2010-12-07",19.6993,19.7199,19.4628,19.4834,2832700.0],["2010-12-08",19.5245,19.5451,19.2468,19.324,4492400.0],["2010-12-09",19.3342,19.5348,19.288,19.5039,3032400.0],["2010-12-10",19.5194,19.5811,19.4062,19.4474,2516700.0],["2010-12-13",19.4422,19.5399,19.4371,19.4885,2866600.0],["2010-12-14",19.4628,19.5296,19.4216,19.4679,3904200.0],["2010-12-15",19.4474,19.4885,19.3599,19.3857,3243800.0],["2010-12-16",19.4474,19.4782,19.3497,19.4319,4159200.0],["2010-12-17",19.3908,19.5399,19.3497,19.4885,6600200.0],["2010-12-20",19.5296,19.7199,19.5142,19.6839,4343400.0],["2010-12-21",19.7353,19.7456,19.6325,19.7147,2346500.0],["2010-12-22",19.6839,19.761,19.6376,19.6633,2480000.0],["2010-12-23",19.6788,19.7148,19.6171,19.6736,1687200.0],["2010-12-27",19.6273,19.7559,19.6222,19.6839,1278400.0],["2010-12-28",19.6788,19.7559,19.6273,19.7559,1368500.0],["2010-12-29",19.7919,19.7919,19.653,19.7559,1629000.0],["2010-12-30",19.7096,19.761,19.6479,19.6942,1663200.0],["2010-12-31",19.6993,19.7405,19.6273,19.6582,1871500.0],["2011-01-03",19.7302,19.797,19.6325,19.7559,3440500.0],["2011-01-04",19.6942,19.8176,19.6016,19.797,4073900.0],["2011-01-05",19.7353,19.7662,19.5245,19.5913,4373900.0],["2011-01-06",19.6016,19.6428,19.3959,19.4834,11959500.0],["2011-01-07",19.5553,19.5913,19.4165,19.5811,10130100.0],["2011-01-10",19.4576,19.4988,19.3342,19.4165,10871200.0],["2011-01-11",19.4371,19.5142,19.3497,19.4576,3175200.0],["2011-01-12",19.5039,19.6325,19.4679,19.5811,2240500.0],["2011-01-13",19.5708,19.7045,19.5193,19.6839,3167800.0],["2011-01-14",19.6685,19.797,19.6016,19.797,2980400.0],["2011-01-18",19.7353,19.7816,19.6993,19.7456,3634000.0],["2011-01-19",19.7559,19.8793,19.7405,19.7713,5444200.0],["2011-01-20",19.833,19.9461,19.7096,19.7456,5048500.0],["2011-01-21",19.8022,19.8073,19.6479,19.6685,5319100.0],["2011-01-24",19.7096,19.7713,19.689,19.7456,4622900.0],["2011-01-25",19.7507,19.8896,19.7148,19.7765,5156700.0],["2011-01-26",19.7765,19.8176,19.5913,19.6222,6082100.0],["2011-01-27",19.6325,19.6788,19.5193,19.6222,5523600.0],["2011-01-28",19.5913,19.7148,19.3908,19.4217,4486800.0],["2011-01-31",19.4782,19.5399,19.3085,19.3445,3709800.0],["2011-02-01",19.4628,19.5091,19.2931,19.5091,3798300.0],["2011-02-02",19.4474,19.4885,19.2982,19.3445,3906600.0],["2011-02-03",19.4148,19.6022,19.3367,19.5657,3952500.0],["2011-02-04",19.5501,19.5605,19.2847,19.4356,3015200.0],["2011-02-07",19.4304,19.5189,19.3732,19.5033,2890300.0],["2011-02-08",19.5033,19.5085,19.394,19.446,3787200.0],["2011-02-09",19.4356,19.6178,19.3888,19.5657,3710500.0],["2011-02-10",19.5449,19.5709,19.3992,19.4512,3384400.0],["2011-02-11",19.5501,19.878,19.5241,19.7948,6223600.0],["2011-02-14",19.8468,19.8468,19.5657,19.7635,3664800.0],["2011-02-15",19.6855,19.8728,19.6646,19.852,3405000.0],["2011-02-16",19.8624,19.8676,19.5761,19.7167,3584100.0],["2011-02-17",19.7583,19.8572,19.675,19.6855,4194200.0],["2011-02-18",19.7115,19.826,19.6074,19.7115,4068600.0],["2011-02-22",19.5866,19.7739,19.5866,19.7219,3600700.0],["2011-02-23",19.7011,19.7531,19.6334,19.675,3726500.0],["2011-02-24",19.6282,19.7375,19.6074,19.649,3289100.0],["2011-02-25",19.7375,19.8104,19.623,19.8104,2693400.0],["2011-02-28",19.878,19.878,19.6959,19.8364,4592400.0],["2011-03-01",19.7531,19.8624,19.6178,19.6282,3493600.0],["2011-03-02",19.6334,19.7219,19.5761,19.6907,2638000.0],["2011-03-03",19.7739,19.8937,19.7375,19.8884,2639100.0],["2011-03-04",19.8364,19.9093,19.6386,19.7635,3055100.0],["2011-03-07",19.8312,19.9301,19.7843,19.8156,3819100.0],["2011-03-08",19.8988,20.0342,19.8884,19.9821,3558000.0],["2011-03-09",19.9717,20.081,19.8728,20.0446,3214700.0],["2011-03-10",19.9249,20.1018,19.8676,19.9925,5217500.0],["2011-03-11",20.003,20.1019,19.8676,19.9249,3169900.0],["2011-03-14",19.7271,19.7271,19.5345,19.597,5597800.0],["2011-03-15",19.4564,19.4929,19.2378,19.2638,10836400.0],["2011-03-16",19.2274,19.3679,19.0036,19.1545,7147700.0],["2011-03-17",19.3055,19.3055,19.04,19.191,5154600.0],["2011-03-18",19.3835,19.5189,19.2066,19.2586,5962900.0],["2011-03-21",19.3419,19.4981,19.3419,19.4772,2837500.0],["2011-03-22",19.472,19.5501,19.4304,19.4616,3336400.0],["2011-03-23",19.4356,19.5137,19.3679,19.5137,2085000.0],["2011-03-24",19.5553,19.623,19.4408,19.5397,2049800.0],["2011-03-25",19.5761,19.6334,19.5345,19.5605,1997900.0],["2011-03-28",19.5761,19.649,19.4877,19.5449,2609800.0],["2011-03-29",19.5397,19.6282,19.446,19.623,2550400.0],["2011-03-30",19.6594,19.878,19.6594,19.8416,2870400.0],["2011-03-31",19.7896,19.8832,19.7427,19.8364,2798600.0],["2011-04-01",19.8572,19.9405,19.7896,19.9405,3347200.0],["2011-04-04",19.9561,19.9717,19.8937,19.9405,2556200.0],["2011-04-05",19.9249,20.0186,19.9093,19.9145,2937000.0],["2011-04-06",19.9457,20.1435,19.9353,20.1279,3130600.0],["2011-04-07",20.0862,20.1695,19.9926,20.1487,3422500.0],["2011-04-08",20.1695,20.1695,19.9197,19.9873,3083800.0],["2011-04-11",19.9197,19.9717,19.5761,19.6646,5538500.0],["2011-04-12",19.6282,19.6646,19.5085,19.5085,4006200.0],["2011-04-13",19.5605,19.7011,19.5293,19.5605,3000500.0],["2011-04-14",19.5189,19.7427,19.4824,19.6959,3747900.0],["2011-04-15",19.7895,20.0394,19.7115,19.9509,4759300.0],["2011-04-18",19.852,19.9665,19.7427,19.9249,3988100.0],["2011-04-19",19.9145,19.9353,19.8468,19.878,2776500.0],["2011-04-20",20.029,20.0914,19.9457,20.0342,3278800.0],["2011-04-21",20.081,20.081,19.9509,20.0706,1992300.0],["2011-04-25",20.0602,20.0914,19.9873,20.055,1962600.0],["2011-04-26",20.1071,20.1695,20.055,20.1019,4500000.0],["2011-04-27",20.1539,20.2944,20.0966,20.2528,5124100.0],["2011-04-28",20.2913,20.4809,20.2596,20.4704,4319200.0],["2011-04-29",20.3756,20.5758,20.3703,20.5705,3579200.0],["2011-05-02",20.639,20.6496,20.5494,20.5758,3261700.0],["2011-05-03",20.5073,20.7128,20.4704,20.7022,8817900.0],["2011-05-04",20.7022,20.9446,20.6706,20.8234,6106000.0],["2011-05-05",20.7866,20.8076,20.6127,20.7022,4877900.0],["2011-05-06",20.8129,20.8656,20.6917,20.8129,3747200.0],["2011-05-09",20.7918,20.9446,20.7233,20.9288,3606400.0],["2011-05-10",20.9288,21.0447,20.8445,21.0289,3910600.0],["2011-05-11",20.9552,21.1185,20.8972,21.0711,5280300.0],["2011-05-12",21.0553,21.3187,21.0131,21.2977,4900000.0],["2011-05-13",21.3029,21.3714,21.1765,21.3345,3675800.0],["2011-05-16",21.2713,21.4347,21.1765,21.2134,3650600.0],["2011-05-17",21.187,21.4452,21.1554,21.3925,4729900.0],["2011-05-18",21.3609,21.3925,21.2028,21.3345,3507700.0],["2011-05-19",21.3714,21.5348,21.324,21.5084,4331600.0],["2011-05-20",21.4821,21.5084,21.2977,21.324,4084700.0],["2011-05-23",21.1185,21.3187,21.1185,21.1396,3185500.0],["2011-05-24",21.1712,21.1923,21.0237,21.1343,2247800.0],["2011-05-25",21.05,21.1238,20.9183,21.0447,2782600.0],["2011-05-26",20.9973,21.0553,20.9025,21.0184,2811600.0],["2011-05-27",21.0289,21.1185,20.9341,20.971,2256600.0],["2011-05-31",21.0342,21.1238,20.9183,21.1185,4133600.0],["2011-06-01",21.0922,21.1343,20.8972,20.9077,3422900.0],["2011-06-02",20.9341,20.9499,20.7233,20.9025,3087800.0],["2011-06-03",20.7339,20.8709,20.6654,20.7444,3097600.0],["2011-06-06",20.8761,20.8761,20.6443,20.7286,2628400.0],["2011-06-07",20.8076,20.9025,20.7286,20.7286,3105300.0],["2011-06-08",20.7707,20.9025,20.6812,20.8551,4119200.0],["2011-06-09",20.8603,20.8919,20.7181,20.8287,2935900.0],["2011-06-10",20.7549,20.8498,20.7075,20.7233,2952900.0],["2011-06-13",20.776,20.9762,20.7128,20.8919,2915800.0],["2011-06-14",21.0026,21.0131,20.8445,20.8972,3077300.0],["2011-06-15",20.8129,20.9868,20.6812,20.7233,3509500.0],["2011-06-16",20.7233,20.9657,20.7233,20.8972,3192100.0],["2011-06-17",21.0184,21.129,20.9394,20.9762,4653700.0],["2011-06-20",20.9657,21.0764,20.8498,21.0764,2759000.0],["2011-06-21",21.1027,21.1027,20.8919,21.0026,6669200.0],["2011-06-22",20.9815,20.9815,20.8392,20.8445,2939200.0],["2011-06-23",20.7549,20.7708,20.5758,20.7286,4626000.0],["2011-06-24",20.834,20.9657,20.776,20.776,4267300.0],["2011-06-27",20.7971,21.0342,20.7971,20.9657,3180100.0],["2011-06-28",21.0447,21.2028,20.9762,21.187,4253600.0],["2011-06-29",21.187,21.2344,21.1238,21.2028,3862900.0],["2011-06-30",21.2555,21.2924,21.1027,21.2766,3483500.0],["2011-07-01",21.2924,21.4768,21.2344,21.4557,3143700.0],["2011-07-05",21.4083,21.4926,21.3187,21.3872,3566300.0],["2011-07-06",21.3872,21.4873,21.2502,21.4136,3026700.0],["2011-07-07",21.4979,21.519,21.2133,21.3293,4328600.0],["2011-07-08",21.2134,21.2871,21.1659,21.2397,3126200.0],["2011-07-11",21.108,21.2397,21.0237,21.1501,4157400.0],["2011-07-12",21.0816,21.3451,21.0763,21.245,3886900.0],["2011-07-13",21.3556,21.3767,21.2133,21.245,3312600.0],["2011-07-14",21.2133,21.2977,21.1185,21.129,3255700.0],["2011-07-15",21.1554,21.2344,21.0922,21.1923,3404600.0],["2011-07-18",21.1343,21.1659,21.0342,21.0711,3413900.0],["2011-07-19",21.1554,21.2713,20.9868,21.2134,2910300.0],["2011-07-20",21.2081,21.3135,21.1554,21.245,3350500.0],["2011-07-21",21.3345,21.5348,21.3135,21.4979,4291700.0],["2011-07-22",21.5031,21.5242,21.3503,21.382,3024200.0],["2011-07-25",21.1501,21.3293,21.1185,21.2397,3563100.0],["2011-07-26",21.2292,21.2819,21.1396,21.2134,3703200.0],["2011-07-27",21.2344,21.5031,21.0869,21.1817,8200200.0],["2011-07-28",21.322,21.322,21.178,21.1993,5039800.0],["2011-07-29",21.1353,21.1833,21.0234,21.082,5372100.0],["2011-08-01",21.2153,21.2846,21.034,21.146,4169400.0],["2011-08-02",21.082,21.2153,21.0394,21.0447,5446100.0],["2011-08-03",21.0607,21.1567,20.9647,21.098,5836200.0],["2011-08-04",21.0021,21.3166,20.9327,20.9434,10701800.0],["2011-08-05",20.9754,21.306,20.9008,21.258,14082100.0],["2011-08-08",20.9434,21.354,20.3409,20.4369,18851800.0],["2011-08-09",20.6128,20.6128,19.0506,20.4262,21403400.0],["2011-08-10",20.2183,20.6821,20.037,20.2769,12315400.0],["2011-08-11",20.4262,21.162,20.3356,21.0127,11556300.0],["2011-08-12",21.1407,21.1833,20.7888,20.9061,8210900.0],["2011-08-15",21.034,21.5566,20.9647,21.5459,7197400.0],["2011-08-16",21.3273,21.5086,21.1993,21.4606,5240500.0],["2011-08-17",21.5406,21.7805,21.4659,21.6525,6675600.0],["2011-08-18",21.3913,21.6045,21.2153,21.4393,9533300.0],["2011-08-19",21.306,21.5032,21.2526,21.3113,6292200.0],["2011-08-22",21.5459,21.5459,21.2526,21.338,6813500.0],["2011-08-23",21.3966,21.6632,21.258,21.6579,7892200.0],["2011-08-24",21.6419,22.0204,21.6312,21.9831,7927100.0],["2011-08-25",21.9671,21.9671,21.6365,21.8018,5842900.0],["2011-08-26",21.7378,21.8178,21.3593,21.7698,6244200.0],["2011-08-29",21.8925,22.0204,21.7165,21.9138,5769600.0],["2011-08-30",21.8712,22.0204,21.8498,21.9565,5723300.0],["2011-08-31",22.0204,22.0791,21.9405,22.0524,6982500.0],["2011-09-01",22.0524,22.0737,21.8925,21.9245,4544600.0],["2011-09-02",21.7485,21.9938,21.7272,21.9458,6502200.0],["2011-09-06",21.6419,21.9938,21.4926,21.9884,9347400.0],["2011-09-07",22.0524,22.0791,21.9085,22.0311,5512600.0],["2011-09-08",21.9671,22.1644,21.9031,22.0524,4729100.0],["2011-09-09",21.9298,21.9298,21.6046,21.7219,6031700.0],["2011-09-12",21.5992,22.0631,21.5726,22.0578,6035900.0],["2011-09-13",22.0151,22.1644,21.8498,22.1537,4672400.0],["2011-09-14",22.1537,22.383,22.1004,22.255,6010100.0],["2011-09-15",22.3403,22.447,22.255,22.431,4793300.0],["2011-09-16",22.5323,22.7402,22.4523,22.7082,8174100.0],["2011-09-19",22.495,22.6869,22.4256,22.5856,4830900.0],["2011-09-20",22.6816,22.9748,22.511,22.8255,7602500.0],["2011-09-21",22.7829,22.9269,22.5643,22.6709,6135100.0],["2011-09-22",22.4203,22.5643,22.1377,22.4523,8724300.0],["2011-09-23",22.4256,22.6816,22.3617,22.6176,6232400.0],["2011-09-26",22.7402,22.7882,22.495,22.6176,5779800.0],["2011-09-27",22.7989,22.8522,22.495,22.5536,7459700.0],["2011-09-28",22.5963,22.8202,22.495,22.5376,5584200.0],["2011-09-29",22.7402,22.8575,22.6069,22.8575,6580600.0],["2011-09-30",22.7562,22.9215,22.5909,22.5909,6114000.0],["2011-10-03",22.6549,22.8469,22.3937,22.399,5738000.0],["2011-10-04",22.3083,22.3937,21.8605,22.2924,7900000.0],["2011-10-05",22.3243,22.335,21.8765,22.0364,7031400.0],["2011-10-06",22.0844,22.4256,22.0684,22.4203,5269000.0],["2011-10-07",22.4043,22.6922,22.4043,22.5909,5368500.0],["2011-10-10",22.7616,22.9055,22.6603,22.9002,3752500.0],["2011-10-11",22.8842,22.8895,22.6496,22.7562,3477300.0],["2011-10-12",22.8309,22.8735,22.6816,22.7722,3619700.0],["2011-10-13",22.7136,22.7562,22.5483,22.6549,3192400.0],["2011-10-14",22.7669,22.8469,22.6762,22.7509,4174600.0],["2011-10-17",22.7456,22.9109,22.6763,22.8789,3708300.0],["2011-10-18",22.8362,22.9801,22.7029,22.8682,4751700.0],["2011-10-19",22.9162,23.1828,22.8735,22.9162,4541500.0],["2011-10-20",22.9588,23.1401,22.9375,23.0708,19772000.0],["2011-10-21",23.1828,23.428,23.1614,23.428,19220100.0],["2011-10-24",23.4334,23.4334,23.0601,23.1295,21582800.0],["2011-10-25",23.1028,23.1828,22.9642,22.9908,4915000.0],["2011-10-26",23.0708,23.1348,22.8095,22.9908,5484200.0],["2011-10-27",23.2414,23.364,23.1081,23.2681,5619500.0],["2011-10-28",23.2681,23.3001,22.9322,23.0921,4699600.0],["2011-10-31",23.0122,23.1668,23.0068,23.0335,4013100.0],["2011-11-01",22.8789,23.0601,22.7136,22.7509,6352500.0],["2011-11-02",22.9802,23.1934,22.9642,23.0495,4565500.0],["2011-11-03",23.1212,23.3907,23.0781,23.353,4808600.0],["2011-11-04",23.2452,23.3314,23.1104,23.2883,4049000.0],["2011-11-07",23.2937,23.547,23.2344,23.5309,3511400.0],["2011-11-08",23.5524,23.7034,23.4338,23.698,4915500.0],["2011-11-09",23.477,23.5686,23.2667,23.2829,4608300.0],["2011-11-10",23.45,23.5363,23.3099,23.5039,4271000.0],["2011-11-11",23.6225,23.6872,23.5848,23.6872,2855900.0],["2011-11-14",23.6656,23.6818,23.4338,23.477,2811300.0],["2011-11-15",23.45,23.4824,23.3368,23.4231,2786800.0],["2011-11-16",23.3206,23.4554,23.2344,23.2506,3176900.0],["2011-11-17",23.2344,23.353,23.0727,23.202,4429500.0],["2011-11-18",23.2667,23.3907,23.2344,23.2883,3745000.0],["2011-11-21",23.229,23.2721,23.008,23.1859,4202000.0],["2011-11-22",23.1913,23.2344,22.9271,22.9756,3387400.0],["2011-11-23",22.9109,22.9379,22.7007,22.7492,3637800.0],["2011-11-25",22.7762,22.9594,22.7546,22.8948,1709400.0],["2011-11-28",23.1427,23.202,22.9163,23.0295,3373200.0],["2011-11-29",23.1589,23.4015,23.105,23.3206,3114800.0],["2011-11-30",23.5147,23.6818,23.4285,23.671,6607300.0],["2011-12-01",23.6818,23.8705,23.5794,23.7519,4438600.0],["2011-12-02",23.8381,23.8381,23.5902,23.5902,3775200.0],["2011-12-05",23.7573,23.9298,23.7411,23.8705,4105100.0],["2011-12-06",23.9406,24.2155,23.7896,24.1077,4744700.0],["2011-12-07",24.0915,24.0969,23.8867,23.9244,4034900.0],["2011-12-08",23.9298,23.9352,23.6764,23.7195,3421500.0],["2011-12-09",23.7627,24.0753,23.7627,24.0214,4080600.0],["2011-12-12",23.8328,23.9891,23.671,23.8328,4738700.0],["2011-12-13",23.7627,24.016,23.7627,23.8921,3961500.0],["2011-12-14",23.919,23.9675,23.7519,23.795,3111200.0],["2011-12-15",23.9082,24.1347,23.8436,24.1077,4246300.0],["2011-12-16",24.1454,24.2047,23.946,24.0161,6812200.0],["2011-12-19",24.1023,24.1508,23.8813,24.0214,3412400.0],["2011-12-20",24.1616,24.5012,24.0969,24.485,5569400.0],["2011-12-21",24.5228,24.76,24.4958,24.7222,5226400.0],["2011-12-22",24.6953,24.7384,24.5767,24.6629,3475800.0],["2011-12-23",24.733,24.8624,24.7115,24.7438,3054700.0],["2011-12-27",24.7761,25.0942,24.7438,25.0888,2913600.0],["2011-12-28",25.1158,25.1697,24.9594,24.9864,2688400.0],["2011-12-29",25.0295,25.1481,24.9864,25.1158,1925200.0],["2011-12-30",25.1481,25.1643,24.9487,24.954,2150400.0],["2012-01-03",24.7276,24.8301,24.1562,24.2748,7006000.0],["2012-01-04",24.291,24.5174,24.2209,24.2586,3702300.0],["2012-01-05",24.2425,24.3125,23.9891,24.2263,4461100.0],["2012-01-06",24.2586,24.2586,23.9406,23.9783,4722100.0],["2012-01-09",24.1023,24.2586,24.0538,24.2317,3054000.0],["2012-01-10",24.3072,24.3072,24.1454,24.1454,4814300.0],["2012-01-11",24.14,24.3125,24.14,24.291,3108400.0],["2012-01-12",24.3125,24.3449,24.2047,24.3179,3332000.0],["2012-01-13",24.1508,24.4257,24.1454,24.4042,3943000.0],["2012-01-17",24.4581,24.6036,24.2748,24.3611,4214400.0],["2012-01-18",24.3988,24.5174,24.1562,24.5012,3607700.0],["2012-01-19",24.4904,24.5012,24.1778,24.2478,4009400.0],["2012-01-20",24.2964,24.4204,24.2425,24.4204,3378700.0],["2012-01-23",24.415,24.4797,24.3665,24.4581,4317900.0],["2012-01-24",24.3179,24.3503,24.1346,24.2047,4889700.0],["2012-01-25",24.2317,24.3934,23.8974,24.3233,8062200.0],["2012-01-26",24.3395,24.4473,24.1562,24.4311,17165200.0],["2012-01-27",24.4042,24.4257,24.2155,24.2694,16127900.0],["2012-01-30",24.2263,24.3233,24.0915,24.2802,17102000.0],["2012-01-31",24.3449,24.5605,24.2856,24.5605,5049400.0],["2012-02-01",24.5659,24.6252,24.4419,24.4635,4048600.0],["2012-02-02",24.4379,24.476,24.0892,24.1219,6605200.0],["2012-02-03",24.171,24.2745,23.9912,24.1328,4643100.0],["2012-02-06",24.111,24.2363,24.0565,24.0783,4168700.0],["2012-02-07",24.0457,24.3344,24.0021,24.2363,4511000.0],["2012-02-08",24.2908,24.3507,24.2145,24.3017,3767600.0],["2012-02-09",24.318,24.3562,24.1873,24.3398,3276900.0],["2012-02-10",24.2527,24.3888,24.1655,24.3017,3954900.0],["2012-02-13",24.3888,24.3943,24.1818,24.1982,2404600.0],["2012-02-14",24.1383,24.2908,24.0674,24.2636,2865000.0],["2012-02-15",24.1982,24.2581,23.9857,24.0783,3179400.0],["2012-02-16",24.062,24.2254,24.0456,24.1982,3413500.0],["2012-02-17",24.2799,24.3071,24.1546,24.1764,4264100.0],["2012-02-21",24.171,24.1873,23.9204,24.0021,3507400.0],["2012-02-22",24.0184,24.1056,23.8877,24.0674,2877600.0],["2012-02-23",24.062,24.1328,23.904,24.1001,2978100.0],["2012-02-24",24.0838,24.3289,24.0348,24.2636,3487400.0],["2012-02-27",24.1709,24.3289,24.1219,24.2036,2921800.0],["2012-02-28",24.2581,24.3671,24.1219,24.1546,2810500.0],["2012-02-29",24.1546,24.2309,24.0239,24.0729,4513900.0],["2012-03-01",24.0674,24.2581,24.013,24.1709,2969900.0],["2012-03-02",24.16,24.2363,24.0348,24.1165,2294800.0],["2012-03-05",24.0402,24.1328,23.9421,24.0783,4262900.0],["2012-03-06",24.0402,24.3834,23.9803,24.3235,6172300.0],["2012-03-07",24.3507,24.3507,24.1764,24.3126,3253300.0],["2012-03-08",24.3834,24.4597,24.3235,24.3888,3174700.0],["2012-03-09",24.3888,24.6013,24.2744,24.5741,3761600.0],["2012-03-12",24.5468,24.7865,24.5468,24.7266,3246800.0],["2012-03-13",24.7593,24.7811,24.585,24.7375,2688300.0],["2012-03-14",24.7702,24.7702,24.3289,24.4324,3885600.0],["2012-03-15",24.4052,24.5305,24.2418,24.4433,3557000.0],["2012-03-16",24.4215,24.4379,24.0402,24.1546,7134800.0],["2012-03-19",24.1546,24.1982,23.9694,23.9857,4221100.0],["2012-03-20",23.9585,23.9857,23.8114,23.9803,4518700.0],["2012-03-21",23.9912,24.0729,23.9095,23.9476,2891100.0],["2012-03-22",23.8877,24.0565,23.8332,24.0075,4685100.0],["2012-03-23",24.013,24.1165,23.9748,24.0348,2941100.0],["2012-03-26",24.1001,24.3126,24.0838,24.2472,2934800.0],["2012-03-27",24.2581,24.5141,24.2581,24.3834,3990600.0],["2012-03-28",24.3507,24.4433,24.2036,24.3126,2920000.0],["2012-03-29",24.2036,24.4597,24.1383,24.427,3425900.0],["2012-03-30",24.4379,24.476,24.3126,24.476,4256000.0],["2012-04-02",24.4706,24.5904,24.3671,24.5468,3370000.0],["2012-04-03",24.5141,24.6558,24.4924,24.6449,4455900.0],["2012-04-04",24.5251,24.6503,24.5033,24.6013,3337900.0],["2012-04-05",24.5523,24.5577,24.3889,24.4978,2570900.0],["2012-04-09",24.3671,24.4597,24.3235,24.3616,2990100.0],["2012-04-10",24.3017,24.3126,24.0892,24.1655,3989700.0],["2012-04-11",24.269,24.3017,24.1274,24.2418,3279900.0],["2012-04-12",24.3289,24.3834,24.1982,24.3834,3063800.0],["2012-04-13",24.3725,24.6068,24.3398,24.3725,4084000.0],["2012-04-16",24.3997,24.6503,24.3779,24.6122,3360600.0],["2012-04-17",24.6667,24.7429,24.4651,24.7266,2501200.0],["2012-04-18",24.683,24.9064,24.6285,24.8138,2924400.0],["2012-04-19",24.8247,24.95,24.6994,24.7865,2939600.0],["2012-04-20",24.8192,25.0044,24.7321,24.9663,4223800.0],["2012-04-23",24.8573,24.9227,24.7702,24.8301,2500100.0],["2012-04-24",24.8682,25.0153,24.8464,24.9881,2944900.0],["2012-04-25",24.8682,24.9826,24.7321,24.7756,5492300.0],["2012-04-26",24.8029,25.0099,24.7266,24.999,13071800.0],["2012-04-27",25.0208,25.0535,24.9282,25.0535,13521000.0],["2012-04-30",25.0099,25.0589,24.95,25.0262,14827000.0],["2012-05-01",25.0698,25.1951,24.9608,25.1352,3687400.0],["2012-05-02",25.1079,25.1352,24.9772,25.0044,4283500.0],["2012-05-03",24.9273,25.065,24.8447,24.8833,4821400.0],["2012-05-04",24.7566,25.1035,24.7511,24.9769,6386000.0],["2012-05-07",24.9273,25.054,24.8943,25.021,4083300.0],["2012-05-08",24.9659,25.1971,24.9273,25.1641,5152400.0],["2012-05-09",24.9769,25.098,24.9549,24.9824,3756500.0],["2012-05-10",25.032,25.2027,25.0044,25.1366,3436600.0],["2012-05-11",25.0815,25.2632,25.043,25.076,3658900.0],["2012-05-14",25.0209,25.1311,24.9384,25.0265,3406300.0],["2012-05-15",25.1641,25.1971,24.9328,24.9989,3501800.0],["2012-05-16",25.0925,25.0925,24.8888,24.9879,3142400.0],["2012-05-17",24.9604,25.0209,24.8888,24.8888,3649900.0],["2012-05-18",25.0099,25.1641,24.9384,25.043,6169900.0],["2012-05-21",25.098,25.109,24.9053,25.0595,3559000.0],["2012-05-22",25.054,25.1696,25.0044,25.0815,3518000.0],["2012-05-23",25.032,25.1916,24.9053,24.9824,3131700.0],["2012-05-24",24.9989,25.2247,24.9604,25.109,2589800.0],["2012-05-25",25.109,25.2357,25.098,25.1586,2123000.0],["2012-05-29",25.2192,25.2632,25.1256,25.2577,1856600.0],["2012-05-30",25.1916,25.4945,25.1696,25.2467,4590100.0],["2012-05-31",25.2797,25.4504,25.1861,25.2797,3912300.0],["2012-06-01",25.1201,25.4394,25.1201,25.3018,3951000.0],["2012-06-04",25.2963,25.4064,25.2027,25.3623,2557900.0],["2012-06-05",25.3458,25.4945,25.2853,25.3954,3565700.0],["2012-06-06",25.4945,25.8965,25.4119,25.8965,5663200.0],["2012-06-07",25.9846,26.1057,25.8965,26.0451,5090900.0],["2012-06-08",26.0341,26.1002,25.891,26.0892,3897500.0],["2012-06-11",26.0892,26.2929,25.9956,26.0616,2819500.0],["2012-06-12",26.0837,26.0947,25.7918,26.0506,3176300.0],["2012-06-13",26.0066,26.2048,25.8634,26.1277,2430700.0],["2012-06-14",26.1553,26.3204,26.0782,26.2213,3322300.0],["2012-06-15",26.3094,26.5352,26.2489,26.4306,5032100.0],["2012-06-18",26.4196,26.6784,26.4196,26.5903,3352100.0],["2012-06-19",26.6508,26.6563,26.2434,26.2654,4722700.0],["2012-06-20",25.9736,26.1498,25.6432,25.7478,7635900.0],["2012-06-21",25.7533,25.9515,25.5551,25.5826,4482000.0],["2012-06-22",25.6432,25.6982,25.5661,25.6322,3744900.0],["2012-06-25",25.5275,25.5826,25.4009,25.467,3807900.0],["2012-06-26",25.5385,25.6211,25.4339,25.5165,3172800.0],["2012-06-27",25.5606,25.8084,25.5606,25.6597,2511400.0],["2012-06-28",25.5826,25.6982,25.3844,25.6927,2994400.0],["2012-06-29",25.7478,25.8194,25.4119,25.4945,6757100.0],["2012-07-02",25.5771,25.7973,25.522,25.7203,3783800.0],["2012-07-03",25.6817,25.7368,25.5055,25.5991,2074100.0],["2012-07-05",25.5936,25.6542,25.467,25.5771,3155500.0],["2012-07-06",25.478,25.6597,25.467,25.6266,2369500.0],["2012-07-09",25.5661,25.8029,25.5496,25.7863,3614400.0],["2012-07-10",25.7643,25.8689,25.7533,25.8469,3117800.0],["2012-07-11",25.8249,26.0011,25.7808,25.9846,2996500.0],["2012-07-12",25.968,26.0892,25.8634,25.9901,2709900.0],["2012-07-13",26.0121,26.2489,26.0066,26.2158,2248900.0],["2012-07-16",26.1883,26.2544,26.1112,26.1993,2272400.0],["2012-07-17",26.2103,26.3865,26.1608,26.2654,2898300.0],["2012-07-18",26.2158,26.326,26.1332,26.326,2656200.0],["2012-07-19",26.3094,26.337,26.0672,26.2654,13952900.0],["2012-07-20",26.2048,26.3645,26.1553,26.3039,14794500.0],["2012-07-23",26.2984,26.37,26.1332,26.2268,15659100.0],["2012-07-24",26.2048,26.2819,25.7918,25.9405,4960800.0],["2012-07-25",25.9625,26.1277,25.8799,26.1002,3383700.0],["2012-07-26",26.1718,26.5352,26.1718,26.4746,3782600.0],["2012-07-27",26.5682,26.7554,26.5407,26.6618,3599800.0],["2012-07-30",26.6233,26.7004,26.4912,26.6123,3165400.0],["2012-07-31",26.6673,26.6784,26.5132,26.5132,3757400.0],["2012-08-01",26.5958,26.7444,26.3645,26.37,5319400.0],["2012-08-02",26.37,26.4423,26.0306,26.1975,4470300.0],["2012-08-03",26.3756,26.4034,26.1697,26.3422,4635400.0],["2012-08-06",26.4145,26.498,26.3533,26.3645,2451600.0],["2012-08-07",26.4646,26.4813,26.2142,26.2254,3871900.0],["2012-08-08",26.2643,26.2866,26.0084,26.1085,2918900.0],["2012-08-09",26.0918,26.1475,26.0084,26.0418,2251300.0],["2012-08-10",26.0195,26.1197,25.9027,26.103,2226400.0],["2012-08-13",26.0473,26.0863,25.9361,26.0251,1917700.0],["2012-08-14",26.0195,26.1197,25.8137,25.9249,2802400.0],["2012-08-15",25.9416,25.9917,25.7859,25.8081,2455400.0],["2012-08-16",25.886,25.886,25.6245,25.6301,3326200.0],["2012-08-17",25.58,25.6412,25.5355,25.6357,4442800.0],["2012-08-20",25.5911,25.619,25.4854,25.5745,2858500.0],["2012-08-21",25.5522,25.58,25.3241,25.491,4846200.0],["2012-08-22",25.3853,25.6913,25.3853,25.6412,5237400.0],["2012-08-23",25.5411,25.5689,25.3241,25.3575,3781100.0],["2012-08-24",25.3297,25.5522,25.313,25.5244,2547900.0],["2012-08-27",25.5411,25.6802,25.5077,25.6078,2696000.0],["2012-08-28",25.5856,25.6078,25.4187,25.4632,2391800.0],["2012-08-29",25.4688,25.4743,25.2574,25.3241,3031400.0],["2012-08-30",25.3185,25.3464,25.2128,25.2462,2235400.0],["2012-08-31",25.2796,25.3408,25.0905,25.2184,3989100.0],["2012-09-04",25.2017,25.3686,25.1516,25.2963,2778100.0],["2012-09-05",25.3631,25.3797,25.224,25.2407,2713000.0],["2012-09-06",25.402,25.6301,25.3408,25.6301,4217200.0],["2012-09-07",25.6468,25.6746,25.4966,25.5411,2810800.0],["2012-09-10",25.5911,25.5967,25.4131,25.4187,2141200.0],["2012-09-11",25.4131,25.4298,25.2629,25.2685,2990600.0],["2012-09-12",25.274,25.3797,25.1071,25.2128,2820300.0],["2012-09-13",25.2017,25.5578,25.1961,25.5466,4283900.0],["2012-09-14",25.5188,25.5188,24.8679,25.0626,8401700.0],["2012-09-17",25.0682,25.1572,24.8345,24.9959,8779100.0],["2012-09-18",25.0293,25.0515,24.9069,25.0126,3843700.0],["2012-09-19",25.0126,25.1628,24.9514,25.1294,4507000.0],["2012-09-20",25.1016,25.2295,25.0626,25.1683,3377400.0],["2012-09-21",25.224,25.2462,25.1016,25.1795,5740500.0],["2012-09-24",25.2518,25.53,25.2073,25.491,2872800.0],["2012-09-25",25.5355,25.6357,25.4242,25.4465,2887800.0],["2012-09-26",25.4465,25.8137,25.4465,25.6524,3146900.0],["2012-09-27",25.6802,25.6913,25.4799,25.5466,2455900.0],["2012-09-28",25.491,25.6913,25.4076,25.6412,3744600.0],["2012-10-01",25.6357,25.6968,25.363,25.4076,3494900.0],["2012-10-02",25.3909,25.491,25.2629,25.3519,2604900.0],["2012-10-03",25.4354,25.5522,25.3519,25.5077,2441900.0],["2012-10-04",25.5355,25.6468,25.4854,25.5745,2609000.0],["2012-10-05",25.7024,25.7302,25.5188,25.5745,3715200.0],["2012-10-08",25.5411,25.6857,25.4354,25.6301,2053300.0],["2012-10-09",25.6134,25.669,25.4576,25.5633,2928500.0],["2012-10-10",25.5911,25.6523,25.4854,25.5689,2561700.0],["2012-10-11",25.6746,25.6746,25.4243,25.4354,3089900.0],["2012-10-12",25.5077,25.6301,25.3352,25.3742,1869000.0],["2012-10-15",25.3686,25.4076,25.2073,25.3964,2209100.0],["2012-10-16",25.4687,25.6023,25.3575,25.5299,2997300.0],["2012-10-17",25.6301,25.9695,25.5466,25.8916,3986600.0],["2012-10-18",25.9027,26.0696,25.8304,26.0362,2862600.0],["2012-10-19",26.0084,26.1975,25.8916,25.9472,3928200.0],["2012-10-22",25.8749,26.0084,25.8137,25.8971,3509300.0],["2012-10-23",25.7636,25.8971,25.6412,25.7024,2863000.0],["2012-10-24",25.7135,25.8638,25.58,25.6134,3210600.0],["2012-10-25",25.7413,25.847,25.5633,25.7191,10407000.0],["2012-10-26",25.7414,25.8359,25.5912,25.7747,10141600.0],["2012-10-31",25.8804,26.1085,25.7859,26.0585,4460100.0],["2012-11-01",26.2552,26.2552,25.8561,25.8729,5159800.0],["2012-11-02",26.0135,26.0866,25.7268,25.7324,8239800.0],["2012-11-05",25.5918,25.5918,25.024,25.0858,5788600.0],["2012-11-06",25.0858,25.1814,24.7429,24.816,6185000.0],["2012-11-07",24.7373,24.7823,24.0064,24.0626,7283900.0],["2012-11-08",24.2819,24.6529,24.1863,24.3212,7306600.0],["2012-11-09",24.2313,24.3662,24.0739,24.1919,4430900.0],["2012-11-12",24.1863,24.2144,23.8827,23.9389,2918400.0],["2012-11-13",23.8658,24.1975,23.8434,24.1469,5488700.0],["2012-11-14",24.1694,24.1863,23.9333,24.1076,5157400.0],["2012-11-15",24.102,24.3269,23.7703,23.9164,6475900.0],["2012-11-16",23.9052,24.0401,23.7534,24.0008,6760400.0],["2012-11-19",24.102,24.1188,23.8434,24.0457,5212800.0],["2012-11-20",23.9839,24.0176,23.6353,23.8546,7856700.0],["2012-11-21",23.8658,23.9839,23.4892,23.7703,5465200.0],["2012-11-23",23.7646,23.8209,23.4723,23.6297,2863500.0],["2012-11-26",23.5454,24.0289,23.5285,23.967,5116400.0],["2012-11-27",23.9558,24.1189,23.9165,24.057,4185400.0],["2012-11-28",24.0064,24.0795,23.7984,24.0401,4596000.0],["2012-11-29",24.0401,24.3493,23.8883,24.3381,5465200.0],["2012-11-30",24.2875,24.4899,24.1807,24.4843,6124200.0],["2012-12-03",24.4955,24.5124,24.1694,24.2706,3674100.0],["2012-12-04",24.2763,24.3156,24.0851,24.1188,3099300.0],["2012-12-05",24.1357,24.5855,24.0682,24.4337,4884300.0],["2012-12-06",24.7092,24.7373,24.4786,24.5855,5398400.0],["2012-12-07",24.5911,24.7092,24.4168,24.5855,3858700.0],["2012-12-10",24.5855,24.6586,24.4674,24.5574,3400900.0],["2012-12-11",24.5574,24.6473,24.4337,24.5124,3966700.0],["2012-12-12",24.5011,24.6136,24.3437,24.3887,4996900.0],["2012-12-13",24.3606,24.3887,24.1807,24.2594,3571400.0],["2012-12-14",24.1863,24.2538,24.0289,24.1469,6417300.0],["2012-12-17",24.1357,24.608,24.1357,24.5911,4587000.0],["2012-12-18",24.5911,24.816,24.5461,24.6698,9073600.0],["2012-12-19",24.726,24.726,24.355,24.355,5621400.0],["2012-12-20",24.4337,24.4899,24.2313,24.4618,4362400.0],["2012-12-21",24.4168,24.4449,24.1582,24.355,6883900.0],["2012-12-24",24.4505,24.4505,24.1245,24.2369,1576100.0],["2012-12-26",24.2706,24.4112,24.0345,24.0738,3109800.0],["2012-12-27",24.0289,24.1076,23.7534,23.9951,4079800.0],["2012-12-28",23.8602,24.1582,23.7478,23.7984,3799700.0],["2012-12-31",23.7365,24.0907,23.6353,24.0682,4581500.0],["2013-01-02",24.3662,24.6136,24.2819,24.6136,4568400.0],["2013-01-03",24.6023,24.6811,24.5461,24.608,3847700.0],["2013-01-04",24.6361,24.8553,24.2032,24.8272,4448200.0],["2013-01-07",24.7373,24.7879,24.3325,24.3943,6904300.0],["2013-01-08",24.3662,24.4505,24.1919,24.3269,3109800.0],["2013-01-09",24.3381,24.3493,24.1469,24.2088,4477000.0],["2013-01-10",24.2538,24.3156,24.1807,24.2987,5915700.0],["2013-01-11",24.3325,24.3831,24.2144,24.265,4185000.0],["2013-01-14",24.2763,24.3437,24.1863,24.2032,4425300.0],["2013-01-15",24.1919,24.2144,24.0795,24.1694,4309200.0],["2013-01-16",24.1132,24.2088,24.0739,24.1245,5123400.0],["2013-01-17",24.2032,24.2032,24.0739,24.1751,5378400.0],["2013-01-18",24.2594,24.4505,24.2257,24.4505,4893100.0],["2013-01-22",24.4281,24.6642,24.4168,24.6529,4570600.0],["2013-01-23",24.6248,24.6698,24.5293,24.6642,3780700.0],["2013-01-24",24.7092,24.9059,24.7092,24.8553,3750900.0],["2013-01-25",24.9059,25.2095,24.8441,24.9903,14997700.0],["2013-01-28",24.8666,25.0409,24.8104,24.934,14596300.0],["2013-01-29",24.9397,25.1533,24.9228,25.0858,15103600.0],["2013-01-30",25.2714,25.2995,24.816,25.0352,7488900.0],["2013-01-31",25.0125,25.1432,24.8988,25.1432,4666200.0],["2013-02-01",25.1774,25.2456,24.9784,25.0182,3793300.0],["2013-02-04",24.9443,24.9613,24.8704,24.9045,3734600.0],["2013-02-05",25.0011,25.0637,24.7965,24.8022,3796300.0],["2013-02-06",24.751,24.9329,24.6544,24.9159,8528800.0],["2013-02-07",24.9386,25.058,24.8533,24.9159,2830200.0],["2013-02-08",24.95,24.95,24.8022,24.9272,2355200.0],["2013-02-11",24.9272,25.1489,24.8931,25.0466,2311700.0],["2013-02-12",25.0523,25.1091,24.9613,25.1035,1956400.0],["2013-02-13",25.0807,25.1774,25.0466,25.1091,2332000.0],["2013-02-14",25.075,25.1376,24.8988,24.9613,3142500.0],["2013-02-15",25.0352,25.075,24.967,25.075,3704600.0],["2013-02-19",25.1262,25.3706,25.0978,25.2854,3239100.0],["2013-02-20",25.2626,25.4502,25.2399,25.3252,3274900.0],["2013-02-21",25.3138,25.4218,25.2399,25.2569,2969200.0],["2013-02-22",25.3479,25.5071,25.3024,25.4332,2925500.0],["2013-02-25",25.49,25.7174,25.3138,25.3195,4841300.0],["2013-02-26",25.3991,25.6208,25.3252,25.4161,3783700.0],["2013-02-27",25.4161,25.689,25.3706,25.6208,3649300.0],["2013-02-28",25.6605,25.7231,25.5071,25.5866,4838900.0],["2013-03-01",25.5128,25.581,25.3991,25.4843,4588900.0],["2013-03-04",25.4047,25.6094,25.3252,25.598,3407500.0],["2013-03-05",25.6151,25.8311,25.5582,25.7856,3232200.0],["2013-03-06",25.8879,25.9448,25.7345,25.8538,3519500.0],["2013-03-07",25.8481,25.9618,25.7742,25.8027,4160400.0],["2013-03-08",25.8084,25.8254,25.5469,25.7629,3902600.0],["2013-03-11",25.706,25.7572,25.6549,25.7572,2394800.0],["2013-03-12",25.7572,25.7629,25.598,25.6947,2279100.0],["2013-03-13",25.706,25.7572,25.6264,25.7458,1879500.0],["2013-03-14",25.7288,25.814,25.6549,25.7913,2833100.0],["2013-03-15",25.689,25.8936,25.5298,25.8766,5057100.0],["2013-03-18",25.7913,25.8766,25.7003,25.7572,3054100.0],["2013-03-19",25.8197,25.8879,25.7003,25.8482,2157700.0],["2013-03-20",25.9221,26.0471,25.8197,26.0301,2564200.0],["2013-03-21",26.0016,26.0414,25.8254,25.8254,2608400.0],["2013-03-22",25.8084,25.996,25.7515,25.9562,2733000.0],["2013-03-25",26.0073,26.1096,25.8766,25.9391,3512000.0],["2013-03-26",25.9959,26.2518,25.9732,26.229,3253600.0],["2013-03-27",26.1381,26.3996,26.0869,26.3541,3685800.0],["2013-03-28",26.3768,26.6895,26.3484,26.6724,4086100.0],["2013-04-01",26.6269,26.6269,26.4735,26.5701,2142200.0],["2013-04-02",26.5985,26.6667,26.536,26.6156,3424200.0],["2013-04-03",26.6156,26.6611,26.4791,26.5417,3523300.0],["2013-04-04",26.5758,26.8884,26.5587,26.8486,4709200.0],["2013-04-05",26.7691,26.8486,26.6099,26.8259,3842200.0],["2013-04-08",26.752,26.9965,26.627,26.9965,2651200.0],["2013-04-09",27.0021,27.0419,26.8032,26.8941,3379100.0],["2013-04-10",26.9623,27.0817,26.8941,26.9737,3314500.0],["2013-04-11",27.0078,27.1158,26.9396,27.0704,2285000.0],["2013-04-12",27.0249,27.2295,26.968,27.2182,2939900.0],["2013-04-15",27.1272,27.3432,26.9225,26.9225,4355100.0],["2013-04-16",27.0476,27.3944,26.8202,27.3603,4275700.0],["2013-04-17",27.2921,27.4001,27.1272,27.2636,4121900.0],["2013-04-18",27.2864,27.4001,27.0931,27.2125,3433500.0],["2013-04-19",27.2807,27.5763,27.2295,27.5763,3775600.0],["2013-04-22",27.5536,27.6274,27.4114,27.5536,2744100.0],["2013-04-23",27.582,27.707,27.4853,27.6559,3196300.0],["2013-04-24",27.2579,27.4228,26.8259,27.3034,7003300.0],["2013-04-25",27.292,27.4001,27.1158,27.3375,11107800.0],["2013-04-26",27.3432,27.4853,27.2182,27.2579,10787200.0],["2013-04-29",27.3375,27.4285,27.2409,27.366,11412000.0],["2013-04-30",27.3432,27.4285,27.2636,27.4171,3969300.0],["2013-05-01",27.4512,27.4569,27.1556,27.1954,3544600.0],["2013-05-02",27.3201,27.3718,27.0098,27.1362,4503100.0],["2013-05-03",27.2396,27.3143,27.1132,27.1535,3140100.0],["2013-05-06",27.1535,27.2052,26.8662,26.8662,2753400.0],["2013-05-07",27.0098,27.1592,26.9007,27.1592,3473800.0],["2013-05-08",27.1592,27.1707,26.9466,26.9639,2120800.0],["2013-05-09",26.9466,27.0328,26.4583,26.5559,3663200.0],["2013-05-10",26.5674,26.6076,26.3204,26.487,3712400.0],["2013-05-13",26.4066,26.464,26.2169,26.3376,3161300.0],["2013-05-14",26.2859,26.6364,26.2859,26.5789,3783800.0],["2013-05-15",26.5732,27.0328,26.4985,26.8087,3211700.0],["2013-05-16",26.7685,26.826,26.5789,26.6019,2698200.0],["2013-05-17",26.6823,26.7743,26.4927,26.7743,3381200.0],["2013-05-20",26.7283,26.8145,26.5732,26.6594,3182000.0],["2013-05-21",26.6191,26.7628,26.4985,26.6823,3135200.0],["2013-05-22",26.6708,26.9294,26.1767,26.2916,4751200.0],["2013-05-23",26.1882,26.2801,25.855,26.1537,5067300.0],["2013-05-24",26.0848,26.1193,25.8665,25.9699,3514600.0],["2013-05-28",26.0791,26.1652,25.7113,25.7918,4164900.0],["2013-05-29",25.6654,25.6654,25.1138,25.4298,6558700.0],["2013-05-30",25.5217,25.8262,25.3494,25.3551,4551700.0],["2013-05-31",25.2862,25.7056,25.223,25.223,5920500.0],["2013-06-03",25.2747,25.5275,24.8495,25.3321,6858800.0],["2013-06-04",25.2862,25.3953,25.0966,25.2517,4301200.0],["2013-06-05",25.2,25.2402,25.0276,25.1023,4568300.0],["2013-06-06",25.1942,25.5907,25.108,25.5275,6556700.0],["2013-06-07",25.6022,25.7745,25.3838,25.5332,6141000.0],["2013-06-10",25.5505,25.6366,25.3838,25.5102,3525300.0],["2013-06-11",25.3953,25.6309,25.3206,25.4298,3773700.0],["2013-06-12",25.5447,25.6194,25.1655,25.2345,3768700.0],["2013-06-13",25.2287,25.6596,25.154,25.6539,4084300.0],["2013-06-14",25.6194,25.7171,25.4988,25.562,4414300.0],["2013-06-17",25.7113,25.8895,25.4988,25.5792,3550700.0],["2013-06-18",25.6424,25.7918,25.539,25.7113,3507100.0],["2013-06-19",25.7056,25.7113,25.0276,25.0334,4637700.0],["2013-06-20",24.9472,25.0104,24.3152,24.4071,6965400.0],["2013-06-21",24.7921,25.0449,24.3209,24.7633,9914300.0],["2013-06-24",24.6139,24.8955,24.4013,24.6714,4379300.0],["2013-06-25",24.7806,25.177,24.6542,25.0276,5035900.0],["2013-06-26",25.1655,25.3781,25.0966,25.2977,3435000.0],["2013-06-27",25.3666,25.5619,25.2459,25.2804,2884300.0],["2013-06-28",25.154,25.4126,25.0046,25.3551,4859700.0],["2013-07-01",25.4183,25.5332,25.0793,25.1713,4845500.0],["2013-07-02",25.0564,25.223,24.9759,25.0564,4468000.0],["2013-07-03",24.9644,25.0046,24.861,24.9357,2318000.0],["2013-07-05",24.9989,25.0334,24.6656,24.7863,5048600.0],["2013-07-08",24.9299,25.223,24.8323,25.1942,3633800.0],["2013-07-09",25.2632,25.3723,25.1483,25.3494,3055000.0],["2013-07-10",25.3206,25.4413,25.1942,25.4126,2776700.0],["2013-07-11",25.763,25.8492,25.5792,25.832,3517600.0],["2013-07-12",25.8263,25.8722,25.6424,25.8492,3660400.0],["2013-07-15",25.8435,26.2629,25.7745,26.171,3737200.0],["2013-07-16",26.194,26.2342,25.9469,25.9986,3691100.0],["2013-07-17",26.1423,26.1537,25.8607,26.0044,3792100.0],["2013-07-18",26.102,26.2859,26.0158,26.2112,2965900.0],["2013-07-19",26.2112,26.2629,26.0676,26.1767,2640800.0],["2013-07-22",26.148,26.2284,26.0905,26.148,2918600.0],["2013-07-23",26.1767,26.2514,26.0905,26.2112,2004600.0],["2013-07-24",26.194,26.194,25.7573,25.878,2469500.0],["2013-07-25",25.8148,25.9584,25.7688,25.9354,12347200.0],["2013-07-26",25.8147,26.0676,25.7401,26.0503,13119600.0],["2013-07-29",25.9814,26.1767,25.9412,26.0848,11789600.0],["2013-07-30",26.1882,26.2859,25.9929,26.0963,3727400.0],["2013-07-31",25.8837,26.0446,25.3953,25.763,9603000.0],["2013-08-01",25.8369,25.8485,25.5637,25.7729,5072400.0],["2013-08-02",25.7555,25.7904,25.5753,25.7671,3315000.0],["2013-08-05",25.6974,25.6974,25.5288,25.6102,2774400.0],["2013-08-06",25.6044,25.6102,25.401,25.4359,3029400.0],["2013-08-07",25.3487,25.6683,25.3022,25.6509,3463500.0],["2013-08-08",25.6974,25.7148,25.4649,25.5928,3454300.0],["2013-08-09",25.5405,25.6276,25.4533,25.494,2660900.0],["2013-08-12",25.4301,25.4359,25.2325,25.3138,3216900.0],["2013-08-13",25.3371,25.4533,25.2267,25.4417,5083600.0],["2013-08-14",25.3719,25.4126,25.1918,25.3429,4278200.0],["2013-08-15",25.1569,25.279,24.8838,24.9303,4609100.0],["2013-08-16",24.8606,24.9535,24.4886,24.6339,4420000.0],["2013-08-19",24.57,24.7269,24.3957,24.4363,3460100.0],["2013-08-20",24.3957,24.8024,24.3608,24.5526,3463800.0],["2013-08-21",24.4944,24.5177,24.1458,24.2155,3754500.0],["2013-08-22",24.2213,24.477,24.2155,24.3666,3359700.0],["2013-08-23",24.4073,24.6455,24.3201,24.5409,2692100.0],["2013-08-26",24.5584,24.5816,24.3201,24.3492,2477200.0],["2013-08-27",24.2329,24.3957,24.1574,24.2213,4564100.0],["2013-08-28",24.2329,24.3259,24.0586,24.1981,3604500.0],["2013-08-29",24.1516,24.1864,24.0237,24.0818,3663600.0],["2013-08-30",24.1167,24.2155,24.0063,24.1864,5548900.0],["2013-09-03",24.2969,24.3724,23.8029,23.8785,5024500.0],["2013-09-04",23.8668,23.8785,23.6228,23.7622,4357400.0],["2013-09-05",23.7274,23.8262,23.6111,23.6809,3590000.0],["2013-09-06",23.8145,24.1167,23.8145,23.8959,5333200.0],["2013-09-09",23.9191,24.0063,23.8262,23.9598,3115600.0],["2013-09-10",24.0121,24.076,23.9191,24.0644,2785400.0],["2013-09-11",24.0644,24.076,23.7099,23.8378,4870000.0],["2013-09-12",23.861,24.0063,23.6518,23.6867,7721900.0],["2013-09-13",23.7274,23.8959,23.7274,23.8029,3330800.0],["2013-09-16",24.0295,24.1748,23.7448,23.7913,5017100.0],["2013-09-17",23.7681,23.9714,23.7681,23.9133,3134100.0],["2013-09-18",23.9249,24.9652,23.8262,24.7734,7768000.0],["2013-09-19",24.7908,24.8954,24.4363,24.5816,4726300.0],["2013-09-20",24.5816,24.6281,24.2388,24.2794,5664600.0],["2013-09-23",24.1342,24.6572,24.1283,24.5061,4262700.0],["2013-09-24",24.5177,24.5874,24.3666,24.4538,3285400.0],["2013-09-25",24.4015,24.5293,24.2446,24.2446,3563400.0],["2013-09-26",24.2736,24.355,24.0121,24.1341,3335700.0],["2013-09-27",24.0644,24.1865,23.8901,23.9598,2795300.0],["2013-09-30",23.8262,24.0237,23.8087,23.9308,4026300.0],["2013-10-01",24.0005,24.0528,23.8552,23.9889,3055300.0],["2013-10-02",23.9366,24.0295,23.7971,24.0179,3785300.0],["2013-10-03",23.8959,23.8959,23.5646,23.5705,8917100.0],["2013-10-04",23.5995,23.6809,23.4833,23.6286,3197400.0],["2013-10-07",23.5472,23.6634,23.4542,23.5298,3069400.0],["2013-10-08",23.5298,24.0005,23.5298,23.832,5341100.0],["2013-10-09",23.8959,24.3434,23.8494,23.9831,5990400.0],["2013-10-10",24.0935,24.169,23.646,24.1574,4469700.0],["2013-10-11",24.1342,24.2504,24.0412,24.2271,3143800.0],["2013-10-14",24.1283,24.1341,23.7274,24.0295,4493600.0],["2013-10-15",24.0121,24.0412,23.6925,23.739,5917500.0],["2013-10-16",23.7913,23.9889,23.739,23.9889,4030700.0],["2013-10-17",23.954,24.4015,23.8087,24.355,3820100.0],["2013-10-18",24.4596,24.5235,24.2736,24.3724,3732800.0],["2013-10-21",24.3317,24.355,24.1051,24.2678,3809200.0],["2013-10-22",24.3492,24.7327,24.262,24.57,6337500.0],["2013-10-23",24.5409,24.9535,24.5235,24.5758,4988000.0],["2013-10-24",24.6513,24.6746,24.3492,24.4131,16948500.0],["2013-10-25",24.3898,24.6978,24.3201,24.6746,13307100.0],["2013-10-28",24.6514,24.7792,24.5526,24.663,18817000.0],["2013-10-29",24.7385,24.7559,24.5003,24.6339,4590300.0],["2013-10-30",24.5235,24.6862,24.3027,24.3492,6787500.0],["2013-10-31",24.3415,24.3533,23.8886,24.065,7689400.0],["2013-11-01",24.1415,24.2474,24.0121,24.1298,4357700.0],["2013-11-04",24.3003,24.4062,24.1239,24.4062,5523800.0],["2013-11-05",24.3827,24.6533,24.1709,24.1768,6317100.0],["2013-11-06",24.2768,24.5709,24.2356,24.5709,4889600.0],["2013-11-07",24.6004,24.7298,24.3945,24.4239,4689100.0],["2013-11-08",24.3298,24.3356,23.8709,24.2415,10856200.0],["2013-11-11",24.2474,24.4474,24.1356,24.4121,4285300.0],["2013-11-12",24.365,24.4415,24.2003,24.3474,5275900.0],["2013-11-13",24.2474,24.5651,24.1239,24.5533,5750100.0],["2013-11-14",24.6062,24.9592,24.5945,24.918,7081800.0],["2013-11-15",24.8945,24.9592,24.6239,24.9533,6590800.0],["2013-11-18",24.9533,24.9709,24.8062,24.9003,6557200.0],["2013-11-19",24.9121,24.9827,24.7298,24.7474,5259800.0],["2013-11-20",24.8062,24.8121,24.3121,24.3533,6644600.0],["2013-11-21",24.3945,24.518,24.1886,24.3356,5025300.0],["2013-11-22",24.3239,24.418,24.2415,24.2533,3615000.0],["2013-11-25",24.2651,24.3062,24.118,24.118,5015600.0],["2013-11-26",24.1474,24.1651,23.9474,23.9592,5395000.0],["2013-11-27",23.9886,24.018,23.7945,23.9298,4270300.0],["2013-11-29",23.9062,24.0945,23.8297,23.9003,3135200.0],["2013-12-02",23.9533,24.0297,23.6003,23.965,6553400.0],["2013-12-03",23.9709,24.1768,23.8533,24.0474,5660400.0],["2013-12-04",24.0239,24.1827,23.7944,24.1709,4719000.0],["2013-12-05",24.1003,24.218,23.965,24.0827,5459500.0],["2013-12-06",24.3003,24.5356,24.1768,24.3709,4506500.0],["2013-12-09",24.3062,24.3062,24.0062,24.1415,6119000.0],["2013-12-10",24.1239,24.1298,23.7768,23.8003,8025300.0],["2013-12-11",23.7768,23.865,23.6356,23.6945,8224900.0],["2013-12-12",23.6474,23.8121,23.5474,23.6474,6265800.0],["2013-12-13",23.7003,23.7474,23.5474,23.6003,3481800.0],["2013-12-16",23.6709,23.8944,23.665,23.7533,3872300.0],["2013-12-17",23.7533,23.8474,23.6239,23.7121,4259400.0],["2013-12-18",23.7474,24.2415,23.6239,24.1239,7686000.0],["2013-12-19",24.118,24.118,23.7709,23.9945,5585400.0],["2013-12-20",24.0415,24.265,23.9945,24.1533,7506700.0],["2013-12-23",24.1945,24.265,24.0297,24.0474,4112300.0],["2013-12-24",23.9944,24.1886,23.9003,24.0944,1392900.0],["2013-12-26",24.0945,24.1533,23.9239,23.9709,2956800.0],["2013-12-27",23.9474,24.0886,23.8886,24.0356,3355500.0],["2013-12-30",24.0062,24.1945,23.9827,24.118,4644200.0],["2013-12-31",24.1415,24.2356,24.0474,24.1827,4239700.0],["2014-01-02",24.1945,24.1945,23.8768,23.9356,5512000.0],["2014-01-03",23.9239,23.9768,23.6886,23.8062,4198400.0],["2014-01-06",23.8533,23.9356,23.6945,23.765,4527000.0],["2014-01-07",23.8121,23.9886,23.7768,23.9768,4705500.0],["2014-01-08",23.9533,23.9886,23.7062,23.765,4268100.0],["2014-01-09",23.8239,23.9062,23.7003,23.8945,3898700.0],["2014-01-10",23.9945,24.5239,23.9121,24.3474,6171100.0],["2014-01-13",24.3298,24.4003,24.2239,24.2768,4845200.0],["2014-01-14",24.3062,24.3709,24.1592,24.1768,5058200.0],["2014-01-15",24.1886,24.2474,24.0945,24.165,3802800.0],["2014-01-16",24.165,24.265,24.0768,24.2592,3272700.0],["2014-01-17",24.2709,24.3356,24.1709,24.2121,3314000.0],["2014-01-21",24.3239,24.518,24.3121,24.5003,3514600.0],["2014-01-22",24.4827,24.5886,24.4356,24.4709,2759900.0],["2014-01-23",24.3886,24.4474,24.2768,24.3709,4225600.0],["2014-01-24",24.318,24.6003,24.218,24.2474,6492000.0],["2014-01-27",24.265,24.4003,24.1768,24.265,6050700.0],["2014-01-28",24.2945,24.3592,24.1474,24.265,5490400.0],["2014-01-29",24.4003,24.6298,23.8239,24.0533,11948600.0],["2014-01-30",24.0396,24.3731,24.0038,24.3553,5007500.0],["2014-01-31",24.2838,24.6471,24.1527,24.5637,7338400.0],["2014-02-03",24.5876,24.9926,24.4863,24.5697,8760600.0],["2014-02-04",24.6471,24.6471,24.2957,24.4208,5192400.0],["2014-02-05",24.3612,24.4506,24.2778,24.3136,3811600.0],["2014-02-06",24.3195,24.4565,24.2421,24.3672,3104000.0],["2014-02-07",24.4506,24.5995,24.391,24.4803,4295400.0],["2014-02-10",24.4208,24.6769,24.3553,24.5876,2840900.0],["2014-02-11",24.5876,24.8794,24.5816,24.8318,3454500.0],["2014-02-12",24.8079,24.8675,24.6888,24.7841,2473400.0],["2014-02-13",24.7365,25.2011,24.7186,25.1534,4588900.0],["2014-02-14",25.0938,25.344,25.0462,25.3261,3178100.0],["2014-02-18",25.3083,25.4453,25.2785,25.3381,3396200.0],["2014-02-19",25.2725,25.4333,25.076,25.1177,2898600.0],["2014-02-20",25.1594,25.3619,25.0521,25.2547,2924000.0],["2014-02-21",25.2725,25.4572,25.1951,25.2249,3286500.0],["2014-02-24",25.2428,25.4334,25.076,25.0879,3582100.0],["2014-02-25",25.0938,25.3142,25.0343,25.1177,3228000.0],["2014-02-26",25.1891,25.2011,25.0105,25.0164,2756300.0],["2014-02-27",25.0045,25.0938,24.8198,25.0224,3688700.0],["2014-02-28",25.0402,25.2606,24.9688,25.2249,4809800.0],["2014-03-03",25.1475,25.3142,25.0343,25.0462,3504700.0],["2014-03-04",25.207,25.2785,25.1177,25.213,4069500.0],["2014-03-05",25.2189,25.3202,25.1117,25.1475,3430000.0],["2014-03-06",25.2606,25.3023,24.933,25.0402,3666800.0],["2014-03-07",24.9628,25.0938,24.7722,25.076,3858400.0],["2014-03-10",25.07,25.213,24.9628,25.1117,3896500.0],["2014-03-11",25.1594,25.1832,24.9569,25.0462,2748900.0],["2014-03-12",25.0164,25.3976,25.0105,25.3917,3777900.0],["2014-03-13",25.4334,25.7848,25.3917,25.7073,5031600.0],["2014-03-14",25.6835,25.9992,25.618,25.9039,5978900.0],["2014-03-17",25.9396,26.029,25.8205,25.9218,3866100.0],["2014-03-18",25.9575,25.9992,25.8205,25.8801,2893000.0],["2014-03-19",25.8741,25.9396,25.3381,25.487,5773700.0],["2014-03-20",25.4095,25.487,25.1296,25.487,4829300.0],["2014-03-21",25.5525,25.7788,25.4989,25.5644,7029000.0],["2014-03-24",25.5882,25.755,25.5823,25.7193,2943100.0],["2014-03-25",25.7609,25.9099,25.6001,25.8682,3120700.0],["2014-03-26",25.892,25.9396,25.7014,25.7014,4589100.0],["2014-03-27",25.6418,25.8741,25.5823,25.8503,6178600.0],["2014-03-28",25.8503,25.8801,25.7133,25.8324,3255800.0],["2014-03-31",25.9396,26.2077,25.9099,26.1719,4632600.0],["2014-04-01",26.1362,26.1541,25.892,25.9099,3817500.0],["2014-04-02",25.9218,25.9515,25.7193,25.7848,4237000.0],["2014-04-03",25.8384,25.9218,25.7312,25.7967,3690600.0],["2014-04-04",25.9039,26.2613,25.8503,26.029,5012900.0],["2014-04-07",26.0052,26.4102,25.9456,26.3328,6346000.0],["2014-04-08",26.3089,26.6425,26.1064,26.6306,5820300.0],["2014-04-09",26.6008,26.6008,26.16,26.428,4493200.0],["2014-04-10",26.44,26.6544,26.3208,26.3864,3987700.0],["2014-04-11",26.3864,26.6484,26.3685,26.5472,4596000.0],["2014-04-14",26.6186,26.6961,26.4817,26.5948,3606800.0],["2014-04-15",26.6365,27.1369,26.6365,26.9522,7221400.0],["2014-04-16",27.0177,27.2977,26.976,27.2917,4996200.0],["2014-04-17",27.0237,27.2202,26.8152,26.8748,4943500.0],["2014-04-21",26.8986,27.0594,26.708,26.8986,3821600.0],["2014-04-22",26.9522,27.0416,26.8212,27.0058,4150900.0],["2014-04-23",27.0654,27.1666,26.8986,26.9343,3459200.0],["2014-04-24",26.8926,27.2202,26.7854,27.2083,4305000.0],["2014-04-25",27.2143,27.5895,27.2143,27.5538,5437800.0],["2014-04-28",27.5598,27.8159,27.5419,27.804,8447700.0],["2014-04-29",27.7682,27.8814,27.5538,27.6133,6164100.0],["2014-04-30",27.6967,27.8695,27.1905,27.2977,8737900.0],["2014-05-01",27.1742,27.385,27.0356,27.2465,5998000.0],["2014-05-02",27.1199,27.2043,26.5415,26.6198,7540300.0],["2014-05-05",26.6078,26.8187,26.5475,26.8066,4846400.0],["2014-05-06",26.7705,26.8608,26.6861,26.7223,2900400.0],["2014-05-07",26.7584,27.1139,26.7524,27.0295,5183000.0],["2014-05-08",27.0476,27.0657,26.6017,26.6319,5380000.0],["2014-05-09",26.6017,26.7946,26.3005,26.3125,6577700.0],["2014-05-12",26.3728,26.4029,26.0293,26.0655,4941400.0],["2014-05-13",26.1619,26.3125,25.957,26.0956,4464000.0],["2014-05-14",26.1258,26.5114,26.1017,26.3487,4692000.0],["2014-05-15",26.3005,26.5355,26.1679,26.174,4268200.0],["2014-05-16",26.1197,26.3065,26.0715,26.2161,4053300.0],["2014-05-19",26.186,26.2101,25.7943,25.8004,4717700.0],["2014-05-20",25.8426,25.9992,25.6377,25.7703,3484700.0],["2014-05-21",25.8365,25.8667,25.6919,25.8124,2638000.0],["2014-05-22",25.8847,26.0775,25.8606,26.0233,3298600.0],["2014-05-23",26.0173,26.1257,25.9269,25.957,2705100.0],["2014-05-27",26.0534,26.1137,25.9028,26.0052,4120800.0],["2014-05-28",26.0474,26.198,26.0293,26.18,3266900.0],["2014-05-29",26.18,26.2402,26.0233,26.2342,2995400.0],["2014-05-30",26.1498,26.3909,26.1077,26.3788,3930500.0],["2014-06-02",26.3366,26.421,26.2221,26.3125,2622100.0],["2014-06-03",26.3306,26.421,26.2041,26.3125,2926600.0],["2014-06-04",26.3005,26.3848,26.2101,26.3487,3395500.0],["2014-06-05",26.2944,26.6801,26.2824,26.5837,3500300.0],["2014-06-06",26.656,26.7885,26.3969,26.4451,3725900.0],["2014-06-09",26.3668,26.4391,26.1559,26.2945,4138200.0],["2014-06-10",26.192,26.3848,26.18,26.2764,4161000.0],["2014-06-11",26.2583,26.2764,25.9631,25.9631,3944100.0],["2014-06-12",25.9811,26.2764,25.7763,26.1981,4648700.0],["2014-06-13",26.18,26.3366,26.0534,26.2282,2983800.0],["2014-06-16",26.2222,26.6439,26.18,26.3306,5251000.0],["2014-06-17",26.2402,26.3427,26.1077,26.1679,5127800.0],["2014-06-18",26.2101,26.8428,26.1619,26.8307,6044000.0],["2014-06-19",26.8488,27.0958,26.8187,26.9452,7358800.0],["2014-06-20",27.0175,27.0235,26.656,26.662,8205200.0],["2014-06-23",26.5897,26.7524,26.5294,26.6439,5372500.0],["2014-06-24",26.9211,26.9271,26.5897,26.6258,6902100.0],["2014-06-25",26.6439,26.9633,26.6439,26.9151,4393500.0],["2014-06-26",26.9271,27.0055,26.7946,26.9994,3337500.0],["2014-06-27",26.903,27.2404,26.8608,27.1501,3863100.0],["2014-06-30",27.2224,27.4634,27.1681,27.3429,4446700.0],["2014-07-01",27.3368,27.3368,27.0898,27.1621,3594500.0],["2014-07-02",27.138,27.138,26.5837,26.668,6467300.0],["2014-07-03",26.5535,26.5535,26.3125,26.5174,4023100.0],["2014-07-07",26.4632,26.6921,26.4632,26.6379,4135500.0],["2014-07-08",26.662,26.9874,26.662,26.8367,4718200.0],["2014-07-09",26.9211,26.9211,26.6198,26.7885,3720300.0],["2014-07-10",26.8006,27.0597,26.7464,26.897,5181800.0],["2014-07-11",26.891,27.0536,26.7403,26.8307,4019100.0],["2014-07-14",26.8247,26.909,26.6017,26.6198,3831100.0],["2014-07-15",26.6198,26.8126,26.6017,26.7946,3744700.0],["2014-07-16",26.8729,26.9813,26.6982,26.9753,3802100.0],["2014-07-17",26.8729,27.0235,26.8187,26.8428,4331300.0],["2014-07-18",26.9392,27.0838,26.7524,27.0476,3263600.0],["2014-07-21",27.0476,27.144,26.9211,27.0597,2977000.0],["2014-07-22",27.132,27.1862,27.0295,27.0597,2808200.0],["2014-07-23",27.1681,27.1681,26.9874,26.9994,3476000.0],["2014-07-24",27.0597,27.0597,26.8367,26.9813,3955400.0],["2014-07-25",27.0356,27.1079,26.8729,26.9572,7059000.0],["2014-07-28",26.8849,27.373,26.8849,27.3308,5568900.0],["2014-07-29",27.3971,27.3971,26.915,27.0295,5499600.0],["2014-07-30",27.1139,27.1139,26.5174,26.7403,6945200.0],["2014-07-31",26.7617,26.7617,26.3531,26.3958,5675300.0],["2014-08-01",26.4263,26.7251,26.3714,26.4141,4193700.0],["2014-08-04",26.4507,26.469,25.8227,26.28,6639300.0],["2014-08-05",26.1824,26.3409,25.8836,25.9751,4339700.0],["2014-08-06",25.8714,25.8714,25.53,25.7129,10041500.0],["2014-08-07",25.8227,26.1397,25.7678,25.9873,4409500.0],["2014-08-08",26.0422,26.5483,26.0361,26.5422,4982400.0],["2014-08-11",26.5422,26.5848,26.2434,26.2556,4739800.0],["2014-08-12",26.2495,26.4507,26.219,26.3531,3515000.0],["2014-08-13",26.1275,26.3897,26.0178,26.2617,5265700.0],["2014-08-14",26.3105,26.5056,26.2861,26.4812,3162300.0],["2014-08-15",26.4812,26.719,26.3897,26.4751,4392400.0],["2014-08-18",26.5422,26.658,26.3897,26.4507,2979800.0],["2014-08-19",26.5544,26.7129,26.4324,26.7068,2720600.0],["2014-08-20",26.5666,26.7312,26.5544,26.7129,2639700.0],["2014-08-21",26.7617,26.9141,26.7068,26.7617,3109600.0],["2014-08-22",26.719,26.8531,26.5239,26.6336,2823900.0],["2014-08-25",26.7068,26.8409,26.658,26.7678,2091500.0],["2014-08-26",26.8226,26.8775,26.5239,26.5483,2242600.0],["2014-08-27",26.5483,26.7312,26.5483,26.7251,2384400.0],["2014-08-28",26.6397,26.9934,26.6397,26.969,2949900.0],["2014-08-29",26.9385,27.0726,26.8653,27.0726,2615100.0],["2014-09-02",27.0239,27.097,26.5909,26.7068,3755100.0],["2014-09-03",26.7922,26.9873,26.7922,26.9385,2807400.0],["2014-09-04",26.8714,26.9629,26.6946,26.9263,3249800.0],["2014-09-05",27.0239,27.3105,26.9873,27.3105,6021000.0],["2014-09-08",27.2617,27.3287,27.0422,27.1702,3189100.0],["2014-09-09",27.0848,27.1336,26.7678,26.8104,6825800.0],["2014-09-10",26.7678,26.8226,26.5848,26.6824,2939700.0],["2014-09-11",26.7129,26.8897,26.597,26.8653,2844600.0],["2014-09-12",26.7373,26.7617,26.3714,26.4385,4234500.0],["2014-09-15",26.4751,26.6336,26.3531,26.4446,3919700.0],["2014-09-16",26.4629,26.8836,26.4629,26.7861,4118800.0],["2014-09-17",26.6763,26.8714,26.4202,26.5666,4115300.0],["2014-09-18",26.5422,26.6641,26.2434,26.3897,4775700.0],["2014-09-19",26.4385,26.6885,26.4324,26.6397,5639100.0],["2014-09-22",26.597,26.7312,26.469,26.5056,5335600.0],["2014-09-23",26.5056,26.5849,26.4141,26.4629,3316400.0],["2014-09-24",26.4812,26.5788,26.3836,26.4934,3662200.0],["2014-09-25",26.4629,26.6275,26.4202,26.4202,4323400.0],["2014-09-26",26.4141,26.5848,26.2617,26.4934,3378300.0],["2014-09-29",26.4202,26.6275,26.28,26.6031,3374100.0],["2014-09-30",26.6275,26.8348,26.5117,26.6153,4050500.0],["2014-10-01",26.7068,26.9995,26.6519,26.8836,5901500.0],["2014-10-02",26.8166,27.097,26.8166,26.908,6439700.0],["2014-10-03",26.9507,26.9812,26.5544,26.9141,5366900.0],["2014-10-06",27.0117,27.0544,26.78,26.8714,3494800.0],["2014-10-07",26.8166,27.1824,26.7922,26.9141,4618100.0],["2014-10-08",26.9324,27.4995,26.9263,27.4629,5802800.0],["2014-10-09",27.4385,27.6885,27.3104,27.3348,10329900.0],["2014-10-10",27.4629,27.6824,27.408,27.5056,6564800.0],["2014-10-13",27.4385,28.347,27.4263,27.9568,10676800.0],["2014-10-14",28.1336,28.847,28.0543,28.597,11546100.0],["2014-10-15",28.5116,29.0726,27.9385,28.5665,11743000.0],["2014-10-16",28.2738,28.4751,27.9873,28.2738,9931500.0],["2014-10-17",28.347,28.3775,27.7556,28.1824,8993400.0],["2014-10-20",28.2007,28.6031,28.1824,28.5238,5548600.0],["2014-10-21",28.5787,28.658,28.4019,28.6153,5173300.0],["2014-10-22",28.5848,28.8958,28.5665,28.7738,5346000.0],["2014-10-23",28.7494,28.9263,28.6092,28.786,4837400.0],["2014-10-24",28.786,28.9628,28.7433,28.908,3322900.0],["2014-10-27",28.9385,29.0787,28.786,28.8897,4309600.0],["2014-10-28",28.9506,29.0177,28.4507,28.8836,8737400.0],["2014-10-29",28.5055,28.7921,28.0116,28.3043,9906100.0],["2014-10-30",28.4924,28.6836,28.3506,28.6466,13175400.0],["2014-10-31",28.7576,28.7946,28.2827,28.5911,7530200.0],["2014-11-03",28.6281,28.9303,28.5973,28.8439,6521700.0],["2014-11-04",28.733,29.066,28.6898,28.9488,5769900.0],["2014-11-05",28.8871,29.584,28.8871,29.5779,9145600.0],["2014-11-06",29.436,29.51,28.881,28.992,8836900.0],["2014-11-07",29.0228,29.2078,28.918,29.066,5179500.0],["2014-11-10",29.1276,29.4237,29.0166,29.3497,7325000.0],["2014-11-11",29.3497,29.4422,29.2016,29.3435,3751600.0],["2014-11-12",29.0536,29.1831,28.8563,29.0475,7148500.0],["2014-11-13",29.1092,29.2572,28.8255,28.9488,6020400.0],["2014-11-14",28.8871,28.9426,28.6528,28.7638,4937500.0],["2014-11-17",28.8501,29.1091,28.7144,29.0351,4181700.0],["2014-11-18",29.1708,29.288,28.9735,29.14,3837000.0],["2014-11-19",29.0475,29.214,28.9426,29.1523,3807200.0],["2014-11-20",29.1153,29.2263,28.9241,29.0536,3242200.0],["2014-11-21",29.1832,29.214,28.881,29.14,4304300.0],["2014-11-24",29.1708,29.2078,28.7514,28.807,3938100.0],["2014-11-25",28.8316,28.8316,28.5541,28.6589,5812000.0],["2014-11-26",28.6774,28.9611,28.6774,28.8748,3554200.0],["2014-11-28",28.9673,29.3867,28.9673,29.251,3030200.0],["2014-12-01",29.0783,29.7937,29.029,29.4113,8389600.0],["2014-12-02",29.4792,29.7074,29.2448,29.547,6949800.0],["2014-12-03",29.6395,29.6889,29.4298,29.5408,4661000.0],["2014-12-04",29.5408,29.6827,29.3867,29.547,2910000.0],["2014-12-05",29.2571,29.4175,29.1215,29.3188,4755900.0],["2014-12-08",29.3312,29.7382,29.3312,29.6334,4903800.0],["2014-12-09",29.7012,29.8245,29.4853,29.6889,3999600.0],["2014-12-10",29.584,29.8677,29.5347,29.5532,4163300.0],["2014-12-11",29.5409,30.0034,29.5409,29.8492,4558800.0],["2014-12-12",29.6642,30.0342,29.547,29.5532,3724600.0],["2014-12-15",29.6334,29.7444,29.2942,29.51,4515900.0],["2014-12-16",29.547,29.843,29.2695,29.4545,5401000.0],["2014-12-17",29.584,29.8184,29.4607,29.7875,4442200.0],["2014-12-18",29.7999,30.2192,29.6642,30.2192,4911800.0],["2014-12-19",30.1822,30.4166,30.0712,30.2316,8100200.0],["2014-12-22",30.4289,30.5214,30.1452,30.4413,3999700.0],["2014-12-23",30.4042,30.5091,30.2932,30.3241,3171600.0],["2014-12-24",30.3241,30.9161,30.3241,30.7804,3812600.0],["2014-12-26",30.836,31.3725,30.8113,31.1258,5746300.0],["2014-12-29",31.095,31.6254,31.095,31.3787,6266500.0],["2014-12-30",31.3417,31.3417,30.6818,30.6941,4130100.0],["2014-12-31",30.8051,30.8976,30.2501,30.2871,4963300.0],["2015-01-02",30.3364,30.4906,30.1206,30.4474,4645300.0],["2015-01-05",30.4536,30.5214,30.1637,30.3179,7028700.0],["2015-01-06",30.3426,30.947,30.3302,30.6818,9358300.0],["2015-01-07",30.7064,31.1073,30.5893,31.021,4917000.0],["2015-01-08",31.0888,31.2615,30.9716,31.0456,4532500.0],["2015-01-09",31.0333,31.058,30.6078,30.6509,4121000.0],["2015-01-12",30.8051,30.836,30.4906,30.6571,4086100.0],["2015-01-13",30.8421,31.1443,30.5399,30.6386,5422100.0],["2015-01-14",30.6509,30.9593,30.4906,30.9531,6205300.0],["2015-01-15",31.0888,31.3787,30.91,31.3293,5685100.0],["2015-01-16",31.2553,31.6932,31.2183,31.6685,5718600.0],["2015-01-20",31.6994,31.872,31.5575,31.8597,4081400.0],["2015-01-21",31.7425,32.1249,31.5698,32.0756,5409200.0],["2015-01-22",32.0694,32.2297,31.8535,32.1496,4674500.0],["2015-01-23",32.1496,32.3593,32.0694,32.2112,4190200.0],["2015-01-26",32.1064,32.2359,31.8721,32.2112,4231600.0],["2015-01-27",32.1372,32.5073,32.1372,32.3284,3566800.0],["2015-01-28",32.3284,32.7848,32.1064,32.1742,5202800.0],["2015-01-29",32.0941,32.6306,32.0077,32.5566,4455000.0],["2015-01-30",32.2544,32.3716,31.2307,31.28,12554600.0],["2015-02-02",31.2368,31.4095,30.91,31.317,7073200.0],["2015-02-03",31.3108,31.4218,31.058,31.3293,8289200.0],["2015-02-04",31.428,31.539,30.4166,30.5029,10485600.0],["2015-02-05",30.5708,30.762,30.2501,30.6571,6201900.0],["2015-02-06",30.4844,30.4906,29.5223,29.7074,8955000.0],["2015-02-09",29.732,29.806,29.3805,29.473,6633900.0],["2015-02-10",29.4298,30.0959,29.4298,30.0219,5821800.0],["2015-02-11",29.8615,30.0157,29.3928,29.5717,7656800.0],["2015-02-12",29.6808,29.6995,28.864,29.0323,11259900.0],["2015-02-13",28.9512,29.0198,28.3963,28.6083,8657600.0],["2015-02-17",28.4898,28.7704,28.1968,28.3963,8987100.0],["2015-02-18",28.6083,29.288,28.4898,29.2069,7461300.0],["2015-02-19",29.182,29.2256,28.6894,28.8016,4223000.0],["2015-02-20",28.7517,28.8203,28.4337,28.7704,4090200.0],["2015-02-23",28.8577,29.0199,28.7642,28.9762,5160200.0],["2015-02-24",28.97,29.3129,28.8452,29.2381,5445200.0],["2015-02-25",29.3192,29.3379,28.5958,28.6332,5992500.0],["2015-02-26",28.7018,28.7767,28.4836,28.5335,3778200.0],["2015-02-27",28.5335,28.6457,28.3838,28.5522,4178000.0],["2015-03-02",28.5584,28.5584,27.8413,27.9785,7013000.0],["2015-03-03",28.1157,28.1781,27.7852,28.1531,5061400.0],["2015-03-04",28.0908,28.0908,27.8164,27.9536,3828800.0],["2015-03-05",28.0346,28.203,27.9473,28.0721,5425400.0],["2015-03-06",27.7603,27.7852,27.3612,27.4922,11523800.0],["2015-03-09",27.5046,27.7042,27.4173,27.4423,6110200.0],["2015-03-10",27.4236,27.7852,27.3051,27.3924,8559300.0],["2015-03-11",27.3799,27.567,27.1554,27.2614,4848600.0],["2015-03-12",27.3487,27.7915,27.3238,27.7229,6403700.0],["2015-03-13",27.6855,27.7166,27.2802,27.4049,5691800.0],["2015-03-16",27.5109,28.0097,27.5109,27.8289,4384300.0],["2015-03-17",27.7353,27.9162,27.6044,27.6356,3484900.0],["2015-03-18",27.6356,28.3651,27.5171,28.1469,7083000.0],["2015-03-19",28.0658,28.3215,27.8039,27.8476,4986900.0],["2015-03-20",27.8788,28.1718,27.8413,28.0409,7186400.0],["2015-03-23",28.0845,28.2841,28.072,28.1656,3767300.0],["2015-03-24",28.1032,28.2654,27.7104,27.7603,4293100.0],["2015-03-25",27.8476,27.9723,27.4485,27.4547,4067000.0],["2015-03-26",27.461,27.6356,27.249,27.2864,5948400.0],["2015-03-27",27.2802,27.6668,27.2802,27.4423,5766300.0],["2015-03-30",27.5857,27.7603,27.4797,27.6418,4078100.0],["2015-03-31",27.6044,27.7353,27.4173,27.6106,5798100.0],["2015-04-01",27.6543,27.8725,27.3737,27.8226,5318100.0],["2015-04-02",27.7603,27.9349,27.7166,27.8351,3347900.0],["2015-04-06",27.9349,28.3339,27.9162,28.0097,5505900.0],["2015-04-07",28.0346,28.0596,27.5607,27.5981,5035800.0],["2015-04-08",27.6106,27.6792,27.3737,27.648,6025800.0],["2015-04-09",27.5545,27.7416,27.3425,27.7291,6419800.0],["2015-04-10",27.7478,27.9723,27.6418,27.8226,3615700.0],["2015-04-13",27.7353,27.8351,27.5109,27.5607,3258700.0],["2015-04-14",27.6044,27.7291,27.5109,27.6543,3473800.0],["2015-04-15",27.648,27.9037,27.5109,27.5607,3878000.0],["2015-04-16",27.5607,27.6231,27.3113,27.5046,3797600.0],["2015-04-17",27.4485,27.6917,27.4173,27.5046,4251200.0],["2015-04-20",27.5919,28.097,27.5109,27.9099,4797500.0],["2015-04-21",27.9411,28.1344,27.6293,27.6979,4762700.0],["2015-04-22",27.8039,27.9099,27.6106,27.7353,4343700.0],["2015-04-23",27.7291,27.9972,27.7166,27.8663,4055900.0],["2015-04-24",27.8663,28.203,27.8289,27.9785,3485600.0],["2015-04-27",28.0471,28.0908,27.6044,27.6356,4099900.0],["2015-04-28",27.6418,27.8538,27.4859,27.8476,4540700.0],["2015-04-29",27.5732,27.9162,27.4111,27.8413,5460000.0],["2015-04-30",27.7915,27.7915,27.4236,27.6231,8463100.0],["2015-05-01",27.5857,27.9785,27.5857,27.9473,5969400.0],["2015-05-04",27.9972,28.2654,27.8538,28.0471,4957700.0],["2015-05-05",27.9411,27.9972,27.5233,27.6044,7076600.0],["2015-05-06",27.6418,27.7478,27.2926,27.4859,6705400.0],["2015-05-07",27.5732,27.7852,27.4735,27.5795,5118500.0],["2015-05-08",27.8351,27.885,27.2864,27.5296,8423800.0],["2015-05-11",27.5296,27.6169,27.1305,27.1804,8343600.0],["2015-05-12",27.1243,27.1492,26.8811,27.1056,7320700.0],["2015-05-13",27.2053,27.2739,26.9808,27.0494,6066400.0],["2015-05-14",27.1208,27.4049,27.1208,27.266,4831600.0],["2015-05-15",27.3292,27.6765,27.285,27.607,5156300.0],["2015-05-18",27.4807,27.6702,27.4176,27.5628,3484500.0],["2015-05-19",27.4113,27.6133,27.3734,27.5754,3759700.0],["2015-05-20",27.5691,27.7838,27.5439,27.5754,4028000.0],["2015-05-21",27.5691,27.6007,27.2913,27.3923,4894500.0],["2015-05-22",27.3418,27.3607,27.0829,27.2976,4890400.0],["2015-05-26",27.2281,27.3734,26.9819,27.3418,6725900.0],["2015-05-27",27.3418,27.7459,27.266,27.6133,6778900.0],["2015-05-28",27.5944,27.6386,27.3544,27.4744,4283400.0],["2015-05-29",27.4744,27.7144,27.386,27.5881,6216400.0],["2015-06-01",27.6386,27.7333,27.4681,27.5754,4620300.0],["2015-06-02",27.5186,27.5818,27.1587,27.3292,6006700.0],["2015-06-03",27.3481,27.3734,26.9945,27.2281,7415300.0],["2015-06-04",27.0955,27.4428,27.0703,27.266,7610500.0],["2015-06-05",27.0324,27.0892,26.843,26.9377,7291400.0],["2015-06-08",27.1271,27.1271,26.7293,26.8998,6370600.0],["2015-06-09",26.8114,26.9629,26.7735,26.7988,4216800.0],["2015-06-10",27.0008,27.045,26.7103,26.7356,4067500.0],["2015-06-11",26.8935,26.9882,26.7861,26.8935,3042600.0],["2015-06-12",26.7987,26.9124,26.6851,26.7103,3041000.0],["2015-06-15",26.6977,26.7167,26.5525,26.5777,3669800.0],["2015-06-16",26.603,26.8493,26.502,26.824,4178600.0],["2015-06-17",26.8051,27.0071,26.6283,26.9566,4189100.0],["2015-06-18",27.0892,27.4492,27.0071,27.3544,5020900.0],["2015-06-19",27.3544,27.3986,26.9693,26.9819,5783000.0],["2015-06-22",27.0071,27.0892,26.7924,26.843,3869900.0],["2015-06-23",26.843,26.8493,26.4704,26.5525,5017600.0],["2015-06-24",26.5462,26.6283,26.3252,26.3315,4542400.0],["2015-06-25",26.4262,26.4578,26.2494,26.2747,4179300.0],["2015-06-26",26.2683,26.4956,26.142,26.4514,4040400.0],["2015-06-29",26.4641,26.8808,26.4515,26.4957,6503300.0],["2015-06-30",26.5841,26.6156,26.3567,26.4578,5100000.0],["2015-07-01",26.5272,26.6409,26.4199,26.6346,4675600.0],["2015-07-02",26.8051,27.1208,26.7861,27.0829,4937400.0],["2015-07-06",27.1082,27.3418,27.0261,27.2281,4995400.0],["2015-07-07",27.3734,28.0806,27.3418,27.948,11156100.0],["2015-07-08",27.8343,28.1564,27.8154,27.9101,6661200.0],["2015-07-09",27.8975,27.9732,27.2471,27.3229,6778200.0],["2015-07-10",27.3418,27.5691,27.2471,27.3797,6654000.0],["2015-07-13",27.4807,27.607,27.266,27.4049,3302300.0],["2015-07-14",27.4681,27.5502,27.1776,27.285,3663900.0],["2015-07-15",27.2976,27.3923,27.1587,27.386,2934700.0],["2015-07-16",27.4049,27.7838,27.4049,27.7712,4513200.0],["2015-07-17",27.6449,27.6765,27.4681,27.4744,5229000.0],["2015-07-20",27.4492,27.4555,27.1903,27.3544,3589300.0],["2015-07-21",27.3292,27.3418,27.0892,27.285,4799300.0],["2015-07-22",27.3039,27.506,27.266,27.3102,3232800.0],["2015-07-23",27.266,27.266,26.8051,27.1397,5249800.0],["2015-07-24",27.1271,27.1839,26.9377,27.0766,4456700.0],["2015-07-27",27.1587,27.5375,27.1145,27.4302,3547600.0],["2015-07-28",27.4049,27.5754,27.3229,27.4933,4650200.0],["2015-07-29",27.4049,27.5376,27.1587,27.5123,5008800.0],["2015-07-30",27.4428,28.068,27.4365,28.0238,6162100.0],["2015-07-31",28.2511,28.4784,28.1879,28.2448,4886400.0],["2015-08-03",28.2574,28.4721,28.2258,28.39,4255600.0],["2015-08-04",28.3332,28.3332,27.9922,28.049,3284700.0],["2015-08-05",28.2827,28.3142,28.0932,28.169,3413500.0],["2015-08-06",28.2258,28.4784,28.0301,28.4532,5458200.0],["2015-08-07",28.4026,28.851,28.2953,28.7499,5697400.0],["2015-08-10",28.7499,28.9646,28.6236,28.7057,4345100.0],["2015-08-11",28.7941,29.2361,28.6742,28.9899,4382600.0],["2015-08-12",28.8889,29.4887,28.8889,29.4066,7594900.0],["2015-08-13",29.2552,29.5938,29.1849,29.4916,5564300.0],["2015-08-14",29.3702,29.6066,29.2744,29.6002,4561200.0],["2015-08-17",29.7088,29.7088,29.498,29.5811,4835200.0],["2015-08-18",29.4725,29.5236,29.3575,29.4341,3917800.0],["2015-08-19",29.3447,29.6577,29.2105,29.5874,4723200.0],["2015-08-20",29.4277,29.9261,29.3127,29.6194,5842100.0],["2015-08-21",29.4405,29.6641,29.236,29.2616,6848600.0],["2015-08-24",28.1307,29.0508,27.7091,27.8432,16210900.0],["2015-08-25",28.3033,28.3991,27.1469,27.1532,9664500.0],["2015-08-26",27.5813,27.9135,27.3641,27.8624,10130300.0],["2015-08-27",28.0988,28.1819,27.7282,28.0541,8610400.0],["2015-08-28",28.0605,28.1116,27.5557,27.9455,5295300.0],["2015-08-31",27.8496,27.9135,27.396,27.7346,5855900.0],["2015-09-01",27.4344,27.4408,26.9744,27.0957,6926600.0],["2015-09-02",27.313,27.3513,26.9232,27.166,5784500.0],["2015-09-03",27.2618,27.3193,27.1021,27.2043,3854500.0],["2015-09-04",26.9744,27.0191,26.7124,26.821,5488800.0],["2015-09-08",27.1532,27.313,26.9232,27.281,6349200.0],["2015-09-09",27.3641,27.4407,27.083,27.1277,6482200.0],["2015-09-10",27.1852,27.3002,26.9296,27.0255,4986400.0],["2015-09-11",26.9296,27.2874,26.8849,27.2874,4311000.0],["2015-09-14",27.2938,27.4216,27.198,27.2363,3514500.0],["2015-09-15",27.2555,27.3513,27.0638,27.2363,3446000.0],["2015-09-16",27.3066,27.5749,27.1788,27.4152,3280900.0],["2015-09-17",27.428,28.1308,27.3832,27.7794,5311100.0],["2015-09-18",27.6452,28.1563,27.5685,27.7474,7028100.0],["2015-09-21",27.7794,28.003,27.7283,27.9646,3808700.0],["2015-09-22",27.6835,27.8624,27.4727,27.4791,6091800.0],["2015-09-23",27.4855,27.6196,27.3449,27.4408,6377500.0],["2015-09-24",27.3641,27.8305,27.3641,27.7794,5336100.0],["2015-09-25",27.7794,28.4758,27.7027,28.1947,5687600.0],["2015-09-28",28.1371,28.4694,28.1308,28.1691,4533800.0],["2015-09-29",28.1627,28.4502,28.1116,28.2969,3984300.0],["2015-09-30",28.316,28.6099,28.1691,28.5588,5246100.0],["2015-10-01",28.6419,28.6866,28.0477,28.233,5220700.0],["2015-10-02",28.4055,28.6035,28.0669,28.5524,5412900.0],["2015-10-05",28.6163,28.8974,28.3927,28.8783,4323300.0],["2015-10-06",28.8271,28.8463,28.5269,28.6163,5117700.0],["2015-10-07",28.6547,28.7058,28.5013,28.5972,3413400.0],["2015-10-08",28.4694,28.8591,28.463,28.8463,3166600.0],["2015-10-09",28.8335,28.8719,28.6483,28.7249,2994500.0],["2015-10-12",28.7377,29.2424,28.7377,29.1402,3437300.0],["2015-10-13",29.1274,29.3319,28.9933,29.1147,3857100.0],["2015-10-14",29.1274,29.2552,29.0572,29.0827,3324800.0],["2015-10-15",29.1722,29.3127,29.0508,29.2744,3324600.0],["2015-10-16",29.4022,29.5491,29.3447,29.5299,3480800.0],["2015-10-19",29.3766,29.4916,29.1019,29.3638,3652200.0],["2015-10-20",29.3383,29.5491,29.2552,29.3702,3355000.0],["2015-10-21",29.4533,29.6705,29.3702,29.4405,3098800.0],["2015-10-22",29.498,29.7855,29.4788,29.7088,5578200.0],["2015-10-23",29.6258,29.7025,29.2488,29.268,4552900.0],["2015-10-26",29.3894,29.3894,29.0252,29.1594,4503700.0],["2015-10-27",29.2424,29.2424,28.9805,29.1722,3692900.0],["2015-10-28",29.0827,29.5555,28.6483,28.9613,5882400.0],["2015-10-29",28.9294,28.9486,28.3544,28.7186,6763300.0],["2015-10-30",28.7377,28.8974,28.5908,28.8144,4375300.0],["2015-11-02",28.8144,28.923,28.546,28.8974,4821900.0],["2015-11-03",28.8527,29.0763,28.693,29.0316,4099300.0],["2015-11-04",29.038,29.2935,29.0124,29.2616,5014200.0],["2015-11-05",29.3,29.415,29.1211,29.153,4604900.0],["2015-11-06",28.6866,28.7441,27.773,27.8496,9996500.0],["2015-11-09",27.7794,28.2266,27.7155,28.1244,5376700.0],["2015-11-10",28.1499,28.4183,28.1499,28.3927,3117700.0],["2015-11-11",28.4502,28.8399,28.4183,28.7697,4667900.0],["2015-11-12",28.7005,28.8686,28.3383,28.3836,4239100.0],["2015-11-13",28.403,28.694,28.3383,28.4224,4829700.0],["2015-11-16",28.3965,28.9397,28.3965,28.9333,3432500.0],["2015-11-17",28.8686,29.0755,28.4094,28.5194,3454400.0],["2015-11-18",28.5194,28.8039,28.3706,28.7457,3942800.0],["2015-11-19",28.8427,29.2696,28.8427,29.2178,4401200.0],["2015-11-20",29.289,29.5347,29.1338,29.2566,4320500.0],["2015-11-23",29.2954,29.386,28.9527,29.0497,2949400.0],["2015-11-24",28.9009,29.0626,28.7263,28.9785,3146700.0],["2015-11-25",28.9139,28.9721,28.6617,28.8298,3505700.0],["2015-11-27",28.8233,28.9656,28.7781,28.8298,1331600.0],["2015-11-30",28.8815,29.0497,28.8039,28.8039,4521200.0],["2015-12-01",28.9979,29.2566,28.8945,29.2178,4938100.0],["2015-12-02",29.082,29.1596,28.5711,28.5905,4574100.0],["2015-12-03",28.5065,28.791,28.2736,28.5711,6922300.0],["2015-12-04",28.7522,29.0626,28.7393,28.9915,4387400.0],["2015-12-07",28.9203,29.3278,28.8621,29.2825,4642600.0],["2015-12-08",29.2049,29.3472,29.095,29.2954,3311800.0],["2015-12-09",29.1337,29.5864,28.9785,29.1919,4412100.0],["2015-12-10",29.276,29.289,28.7328,28.7716,3734700.0],["2015-12-11",28.6099,28.8686,28.4095,28.7134,3720700.0],["2015-12-14",28.7522,29.1402,28.7069,29.0691,5394400.0],["2015-12-15",29.1726,29.483,29.1079,29.3666,4650400.0],["2015-12-16",29.4248,29.9939,29.4248,29.9615,7342700.0],["2015-12-17",29.9615,30.2655,29.774,30.0779,4499700.0],["2015-12-18",30.0262,30.0779,29.5994,29.8775,7841100.0],["2015-12-21",30.0068,30.1232,29.7481,29.8968,4250200.0],["2015-12-22",30.0003,30.1361,29.7481,30.0391,5124800.0],["2015-12-23",30.1232,30.5565,30.0973,30.4595,4714100.0],["2015-12-24",30.4401,30.5565,30.3495,30.4595,1503000.0],["2015-12-28",30.3883,30.5888,30.3366,30.466,2801500.0],["2015-12-29",30.5629,30.7181,30.5306,30.5629,3175200.0],["2015-12-30",30.6341,30.6858,30.5241,30.5694,2524800.0],["2015-12-31",30.5436,30.5888,30.0003,30.259,3879000.0],["2016-01-04",30.0197,30.4401,29.9098,30.4142,6946500.0],["2016-01-05",30.3625,30.6405,30.1297,30.6276,5830900.0],["2016-01-06",30.4336,30.7182,30.2784,30.6341,5868700.0],["2016-01-07",30.3948,30.6858,30.259,30.3754,5837700.0],["2016-01-08",30.3883,30.5824,30.1103,30.1491,5220200.0],["2016-01-11",30.2655,30.4013,30.1555,30.2913,5870500.0],["2016-01-12",30.3431,30.3431,29.7481,30.0391,5762300.0],["2016-01-13",30.1038,30.4142,30.0327,30.2655,5860100.0],["2016-01-14",30.2655,30.7505,30.0327,30.4853,6057100.0],["2016-01-15",30.1943,30.55,30.0973,30.5047,6536900.0],["2016-01-19",30.5565,31.0674,30.5112,31.0027,7627600.0],["2016-01-20",30.8475,31.035,30.1749,30.4983,8026100.0],["2016-01-21",30.5759,30.7505,29.968,30.2719,5876800.0],["2016-01-22",30.259,30.6405,30.1103,30.6211,6019000.0],["2016-01-25",30.6664,30.7311,30.453,30.647,4287100.0],["2016-01-26",30.7311,31.0932,30.647,30.7699,3946700.0],["2016-01-27",30.6664,30.9704,30.55,30.8087,3350500.0],["2016-01-28",30.8087,31.4037,30.5565,31.2226,3980400.0],["2016-01-29",31.4166,31.6882,31.3519,31.6365,7181700.0],["2016-02-01",31.6494,32.3284,31.5524,32.2702,9996700.0],["2016-02-02",32.0439,32.1991,31.9598,32.0956,6308200.0],["2016-02-03",31.9534,32.4901,31.242,31.3713,15188000.0],["2016-02-04",31.3649,31.4877,30.6858,31.3131,9049000.0],["2016-02-05",31.0544,31.3649,30.5629,31.1838,8747200.0],["2016-02-08",31.1579,31.5912,31.0674,31.5718,7027400.0],["2016-02-09",31.4166,31.8952,31.2226,31.8176,7085700.0],["2016-02-10",31.6235,31.9146,31.2161,31.824,6086900.0],["2016-02-11",31.5121,31.8848,31.4009,31.4206,5963800.0],["2016-02-12",31.3879,31.5709,31.1001,31.329,5077400.0],["2016-02-16",31.3944,31.4467,31.0413,31.4467,5147700.0],["2016-02-17",31.4402,31.4925,31.074,31.2767,5218300.0],["2016-02-18",31.2571,31.9829,31.1982,31.9568,5743900.0],["2016-02-19",31.7998,31.996,31.5383,31.7606,4602000.0],["2016-02-22",31.7867,32.1071,31.6886,32.1071,3403800.0],["2016-02-23",32.0221,32.2183,31.8783,32.1071,3495200.0],["2016-02-24",31.9306,32.2968,31.7737,32.0287,3567300.0],["2016-02-25",31.996,32.323,31.9568,32.2772,3652800.0],["2016-02-26",32.2641,32.2772,31.4532,31.5121,5511300.0],["2016-02-29",31.571,31.826,31.4598,31.5056,6043300.0],["2016-03-01",31.5971,31.7802,30.9105,31.0544,6889000.0],["2016-03-02",31.0936,31.4336,30.4462,31.3748,5464500.0],["2016-03-03",31.4794,31.5121,31.0413,31.5121,5192500.0],["2016-03-04",31.3094,31.8914,31.2178,31.7998,5305400.0],["2016-03-07",31.7475,31.8587,31.4336,31.7083,5271100.0],["2016-03-08",31.826,32.2314,31.669,32.1399,5362900.0],["2016-03-09",32.1333,32.493,32.0548,32.408,4501100.0],["2016-03-10",32.4734,32.6499,32.2314,32.6107,6727700.0],["2016-03-11",32.663,32.7872,32.4864,32.5584,4940500.0],["2016-03-14",32.6238,32.7349,32.3949,32.663,3787800.0],["2016-03-15",32.4864,32.9703,32.4341,32.9115,4564500.0],["2016-03-16",32.8265,33.2384,32.5257,33.1403,4506500.0],["2016-03-17",33.088,33.3496,32.9311,33.2319,5230400.0],["2016-03-18",33.3234,33.3561,33.0553,33.1927,8057900.0],["2016-03-21",33.0226,33.2384,32.7741,33.0096,3499800.0],["2016-03-22",32.9965,33.1992,32.833,32.8722,2882500.0],["2016-03-23",32.8984,33.2646,32.7414,33.1338,3151600.0],["2016-03-24",33.1338,33.3365,33.0749,33.2842,3587200.0],["2016-03-28",33.2384,33.4608,33.0423,33.075,3063200.0],["2016-03-29",33.1861,33.4934,33.0684,33.4804,3943800.0],["2016-03-30",33.4869,33.5131,33.2384,33.4869,2851400.0],["2016-03-31",33.4935,33.827,33.4281,33.827,4999000.0],["2016-04-01",33.6766,33.8662,33.4542,33.8073,3728500.0],["2016-04-04",33.8139,33.8596,33.4411,33.6962,4262100.0],["2016-04-05",33.5392,33.7289,33.1011,33.1207,4815000.0],["2016-04-06",33.0946,33.1273,32.7022,32.9311,6000200.0],["2016-04-07",32.8853,33.258,32.833,33.1338,3670900.0],["2016-04-08",33.2123,33.4281,33.1207,33.173,3778500.0],["2016-04-11",33.075,33.3431,32.9899,33.003,2965700.0],["2016-04-12",33.0488,33.2384,32.8853,33.1992,3475500.0],["2016-04-13",33.2581,33.2907,32.7415,32.9311,3029400.0],["2016-04-14",32.9311,33.0619,32.8003,32.99,2993300.0],["2016-04-15",32.9834,33.2188,32.9311,33.1403,2689500.0],["2016-04-18",33.1404,33.2908,32.9311,33.2908,3017200.0],["2016-04-19",33.3365,33.3888,33.075,33.3496,3499500.0],["2016-04-20",33.3234,33.4215,32.5257,32.5453,4965300.0],["2016-04-21",32.5322,32.5453,31.8587,32.0025,6023300.0],["2016-04-22",32.1595,32.336,32.0941,32.2118,3285100.0],["2016-04-25",32.166,32.2837,31.9764,32.2183,4136800.0],["2016-04-26",32.1137,32.323,32.0679,32.1726,4334700.0],["2016-04-27",32.421,32.663,31.8848,32.3949,5822100.0],["2016-04-28",32.2249,32.6695,32.1268,32.663,4577100.0],["2016-04-29",32.5518,32.7741,32.2183,32.7611,5558600.0],["2016-05-02",32.8591,33.1469,32.7545,32.9638,5694600.0],["2016-05-03",32.9245,33.1207,32.8722,33.0226,3856300.0],["2016-05-04",32.9049,33.7027,32.9049,33.585,6279400.0],["2016-05-05",33.4477,33.7158,32.918,33.1011,7703300.0],["2016-05-06",32.1399,32.408,31.9306,32.3622,23170100.0],["2016-05-09",32.4668,32.8134,32.408,32.5714,7855400.0],["2016-05-10",32.7022,32.9115,32.4668,32.7872,6568700.0],["2016-05-11",32.8853,32.9245,32.6107,32.9049,5655800.0],["2016-05-12",32.9049,33.2819,32.6272,33.1694,5412500.0],["2016-05-13",33.1298,33.2025,32.852,32.9909,4032000.0],["2016-05-16",32.8983,33.0372,32.7396,33.024,4016700.0],["2016-05-17",32.8653,32.9843,32.2238,32.4553,5245400.0],["2016-05-18",32.3032,32.4553,31.7014,31.7675,4851600.0],["2016-05-19",31.7345,32.1974,31.4898,32.1841,4039400.0],["2016-05-20",32.2833,32.3098,31.9924,32.1709,4093500.0],["2016-05-23",32.2436,32.2899,31.7874,31.8006,3789000.0],["2016-05-24",31.9461,32.0982,31.7742,32.0453,4166400.0],["2016-05-25",32.0188,32.2503,31.8667,32.1048,3825300.0],["2016-05-26",32.0519,32.5677,32.0519,32.5479,3309600.0],["2016-05-27",32.5545,32.6338,32.3693,32.5082,3146600.0],["2016-05-31",32.3693,32.6933,32.2966,32.6933,7286700.0],["2016-06-01",32.6867,32.8322,32.6007,32.7793,5770500.0],["2016-06-02",32.7396,32.8124,32.409,32.6404,3547500.0],["2016-06-03",32.8719,33.348,32.8719,33.1827,4953400.0],["2016-06-06",33.3348,33.3348,32.9644,33.1496,4687400.0],["2016-06-07",33.1628,33.3612,33.0702,33.1231,3767900.0],["2016-06-08",33.0702,33.3083,33.0702,33.3083,2650300.0],["2016-06-09",33.3348,33.6786,33.3215,33.6323,3642000.0],["2016-06-10",33.5265,33.877,33.5265,33.7976,5303600.0],["2016-06-13",33.7249,33.9497,33.6654,33.7183,5246700.0],["2016-06-14",33.7315,33.9431,33.553,33.9431,5316200.0],["2016-06-15",33.9431,33.9894,33.5331,33.6456,4478000.0],["2016-06-16",33.672,33.8704,33.553,33.7646,4323300.0],["2016-06-17",33.8439,33.8638,33.5001,33.8241,9984900.0],["2016-06-20",33.7249,33.8241,33.3414,33.6852,5473700.0],["2016-06-21",33.7183,33.8704,33.5133,33.6588,3472000.0],["2016-06-22",33.7117,33.7712,33.5464,33.6257,3022900.0],["2016-06-23",33.6522,33.7712,33.4869,33.7646,4063400.0],["2016-06-24",33.5596,34.1812,33.4802,33.8506,10508200.0],["2016-06-27",33.8836,34.6176,33.8307,34.5184,9457200.0],["2016-06-28",34.4259,34.6904,34.1283,34.5912,8531400.0],["2016-06-29",34.6507,34.7168,34.4126,34.5317,5943500.0],["2016-06-30",34.5978,35.4707,34.5317,35.4641,9498400.0],["2016-07-01",35.5434,35.6757,35.0673,35.5963,6238600.0],["2016-07-05",35.5765,35.9865,35.5765,35.8741,6321700.0],["2016-07-06",35.9402,36.0328,35.6624,35.9997,5605600.0],["2016-07-07",35.9203,35.9203,35.3781,35.4839,5507900.0],["2016-07-08",35.3252,35.8212,35.0144,35.8013,5985800.0],["2016-07-11",35.636,35.7616,35.3582,35.5698,6353700.0],["2016-07-12",35.3781,35.4707,34.902,34.9417,6030600.0],["2016-07-13",35.1136,35.1731,34.9351,35.1334,4883300.0],["2016-07-14",35.2591,35.5104,35.0805,35.4508,8252100.0],["2016-07-15",35.5037,35.6228,35.1731,35.4641,4609200.0],["2016-07-18",35.4773,35.6492,35.4178,35.4574,3561100.0],["2016-07-19",35.4641,35.5765,35.345,35.4574,3091800.0],["2016-07-20",35.4773,35.5699,35.1797,35.2657,3869400.0],["2016-07-21",35.1929,35.6889,35.1004,35.6426,5540900.0],["2016-07-22",35.6095,36.1319,35.5632,36.0658,5064700.0],["2016-07-25",36.0394,36.1055,35.8476,36.0658,3925300.0],["2016-07-26",36.0592,36.0857,35.8476,36.0063,6097900.0],["2016-07-27",35.8013,36.0262,35.1929,35.4046,8647300.0],["2016-07-28",35.3979,35.3979,35.0673,35.2194,6076800.0],["2016-07-29",35.2194,35.5103,35.1929,35.3781,5759700.0],["2016-08-01",35.3384,35.5765,35.2921,35.4773,4159600.0],["2016-08-02",35.3715,35.431,35.1466,35.2855,3715900.0],["2016-08-03",35.3186,35.3649,34.8821,35.0739,5053600.0],["2016-08-04",35.1136,35.312,35.0541,35.1533,3228900.0],["2016-08-05",35.0475,35.1202,34.7102,34.8094,5165100.0],["2016-08-08",34.8557,35.0739,34.6771,34.8425,3422100.0],["2016-08-09",34.8755,35.0541,34.7565,34.9417,4201500.0],["2016-08-10",34.9879,35.1334,34.9086,34.9681,5836900.0],["2016-08-11",34.9748,35.0082,34.7542,34.9681,4479800.0],["2016-08-12",35.075,35.2221,34.9748,34.9881,3190800.0],["2016-08-15",34.9815,35.075,34.3933,34.4134,4124500.0],["2016-08-16",34.3599,34.3733,33.9656,34.0591,5030200.0],["2016-08-17",33.4777,34.4668,33.4175,34.4,21768000.0],["2016-08-18",34.3599,34.9748,34.3064,34.9614,7694200.0],["2016-08-19",34.8211,34.8278,34.5404,34.7275,6552800.0],["2016-08-22",34.8144,34.9146,34.7074,34.7542,4830900.0],["2016-08-23",34.781,34.9414,34.5537,34.5604,3655700.0],["2016-08-24",34.4602,34.6807,34.2998,34.6139,4076800.0],["2016-08-25",34.674,34.781,34.5738,34.6607,4108300.0],["2016-08-26",34.6874,34.928,34.0057,34.1193,6110800.0],["2016-08-29",34.4267,34.4267,34.1795,34.3131,4705000.0],["2016-08-30",34.2396,34.4602,34.0257,34.0591,5579900.0],["2016-08-31",34.0591,34.3265,33.9789,34.3064,6173400.0],["2016-09-01",34.2463,34.3332,34.0926,34.2062,3613600.0],["2016-09-02",34.2196,34.654,34.1861,34.6206,3869300.0],["2016-09-06",34.6941,35.055,34.6406,34.8411,5491400.0],["2016-09-07",34.8612,34.9815,34.7141,34.9013,3564500.0],["2016-09-08",34.928,35.0951,34.8077,35.0684,4375900.0],["2016-09-09",34.8077,34.8678,33.9522,33.999,6415800.0],["2016-09-12",33.9388,34.8211,33.9322,34.7275,10137000.0],["2016-09-13",34.6072,34.6673,34.019,34.2597,7083900.0],["2016-09-14",34.3532,34.5604,34.1594,34.3198,5147900.0],["2016-09-15",34.2663,34.5003,34.1928,34.3933,4984800.0],["2016-09-16",34.5003,34.8478,34.273,34.7342,16959300.0],["2016-09-19",34.8211,35.0617,34.7542,35.0416,4464900.0],["2016-09-20",35.1018,35.1953,34.8411,34.8478,3429100.0],["2016-09-21",34.8144,35.5629,34.654,35.5429,4880000.0],["2016-09-22",35.6632,35.7969,35.4827,35.7434,4134100.0],["2016-09-23",35.6431,35.8437,35.5897,35.7768,4282700.0],["2016-09-26",35.7902,35.8436,35.6097,35.6298,4689600.0],["2016-09-27",35.7701,35.9105,35.2622,35.3157,5774100.0],["2016-09-28",35.3892,35.436,35.0951,35.2221,5819700.0],["2016-09-29",35.0951,35.1486,34.6339,34.7876,5877900.0],["2016-09-30",34.8077,35.0082,34.1594,34.2864,7048700.0],["2016-10-03",34.2262,34.2663,33.6448,33.8987,5459100.0],["2016-10-04",33.8586,33.8586,33.1101,33.3106,10301300.0],["2016-10-05",33.344,33.5779,33.0232,33.0967,5617300.0],["2016-10-06",32.9965,33.2304,32.8427,33.0366,6087200.0],["2016-10-07",33.3106,33.471,32.8561,32.8561,5247100.0],["2016-10-10",32.9363,33.2705,32.8628,33.2504,4510200.0],["2016-10-11",33.1368,33.2304,32.8561,33.0232,5868600.0],["2016-10-12",33.2103,33.5178,33.0767,33.4376,5651400.0],["2016-10-13",33.4844,34.1327,33.4576,33.9255,5275400.0],["2016-10-14",33.8453,34.1059,33.7116,33.7918,3947800.0],["2016-10-17",33.872,34.019,33.8052,33.8787,3054200.0],["2016-10-18",34.0725,34.2596,33.6381,34.146,4333300.0],["2016-10-19",34.1193,34.1728,33.8119,33.9054,4769800.0],["2016-10-20",33.9856,34.2262,33.8052,33.8987,3180500.0],["2016-10-21",33.7517,33.9388,33.618,33.7717,3342700.0],["2016-10-24",33.9188,34.0324,33.6648,33.9856,3335100.0],["2016-10-25",33.9255,34.1327,33.872,34.0658,3587000.0],["2016-10-26",34.0591,34.126,33.7918,34.0658,3983900.0],["2016-10-27",33.979,34.0391,33.6715,33.9255,4776700.0],["2016-10-28",33.9789,34.0792,33.745,33.8854,5012700.0],["2016-10-31",33.9856,34.908,33.8653,34.4668,6497900.0],["2016-11-01",34.5003,34.5404,33.6114,33.7383,6475800.0],["2016-11-02",33.6314,33.6849,33.0967,33.5445,6211100.0],["2016-11-03",33.5712,33.8386,33.4242,33.6782,4428800.0],["2016-11-04",33.7918,33.9322,33.4175,33.4911,4807200.0],["2016-11-07",33.5913,33.8386,33.0433,33.8319,6570700.0],["2016-11-08",33.9188,34.1126,33.7718,33.9255,5678000.0],["2016-11-09",33.2237,33.3373,32.6957,32.8962,13795200.0],["2016-11-10",32.7625,32.7625,31.4659,32.0207,11719200.0],["2016-11-11",32.0474,32.2346,31.7934,31.9338,6956300.0],["2016-11-14",31.7533,31.8937,31.2922,31.8335,7942000.0],["2016-11-15",32.1811,32.4351,31.994,32.3081,5828500.0],["2016-11-16",32.415,32.4885,32.0274,32.3682,7003800.0],["2016-11-17",32.3141,32.3479,32.0842,32.118,5224300.0],["2016-11-18",32.1586,32.2195,31.7056,31.8679,5611600.0],["2016-11-21",31.949,32.1992,31.8138,32.1451,5330100.0],["2016-11-22",32.1045,32.2736,31.9084,32.1857,4976800.0],["2016-11-23",31.9355,32.1586,31.8408,31.9355,4562700.0],["2016-11-25",32.0572,32.4223,32.0572,32.3074,2486200.0],["2016-11-28",32.3412,32.7131,32.3209,32.6657,5546900.0],["2016-11-29",32.5711,32.9362,32.5237,32.6657,7445800.0],["2016-11-30",32.3547,32.3547,31.638,31.6582,9665800.0],["2016-12-01",31.5974,31.6042,31.239,31.5027,5569200.0],["2016-12-02",31.7259,31.8949,31.4554,31.6177,4386200.0],["2016-12-05",31.5095,31.6988,31.2661,31.692,5010000.0],["2016-12-06",31.8814,31.8814,31.6177,31.7326,4573200.0],["2016-12-07",31.78,32.0639,31.78,31.8814,5727200.0],["2016-12-08",31.7056,32.091,31.496,32.0572,5520100.0],["2016-12-09",32.0572,32.4223,31.9963,32.4156,5025300.0],["2016-12-12",32.3412,32.9632,32.3276,32.943,5017600.0],["2016-12-13",33.0106,33.2743,32.8821,33.2608,5624500.0],["2016-12-14",33.3757,33.565,32.7266,32.7807,6903800.0],["2016-12-15",32.4764,32.8415,32.3141,32.7672,6247800.0],["2016-12-16",32.7942,33.1323,32.7334,33.0782,6843500.0],["2016-12-19",33.1661,33.3284,32.9159,33.1932,2990700.0],["2016-12-20",33.1931,33.3892,33.0647,33.2675,2949400.0],["2016-12-21",33.3081,33.5042,33.2675,33.2946,2837400.0],["2016-12-22",33.2337,33.3892,33.1052,33.3757,2953300.0],["2016-12-23",33.3757,33.4704,33.2675,33.3554,1923900.0],["2016-12-27",33.3487,33.4433,33.1931,33.3351,1992900.0],["2016-12-28",33.3757,33.4298,32.9971,33.0647,2520600.0],["2016-12-29",33.2608,33.4298,33.0714,33.3825,2766600.0],["2016-12-30",33.4298,33.5042,33.1526,33.2608,3484300.0],["2017-01-03",33.2337,33.3013,32.9091,33.1593,3974400.0],["2017-01-04",33.1458,33.3351,33.0241,33.1255,3864000.0],["2017-01-05",33.1661,33.2743,32.8686,33.227,4844400.0],["2017-01-06",33.1052,33.2675,32.97,33.1391,4800200.0],["2017-01-09",33.0647,33.2405,32.7807,32.8145,4271400.0],["2017-01-10",32.8618,32.8618,32.5846,32.7131,3569400.0],["2017-01-11",32.6454,33.0106,32.6252,32.9565,2636400.0],["2017-01-12",32.997,33.1999,32.8212,33.1323,3500500.0],["2017-01-13",33.0173,33.0782,32.7266,32.997,3590700.0],["2017-01-17",33.0985,33.6259,33.0579,33.5988,4882300.0],["2017-01-18",33.5042,33.707,33.4704,33.5515,3444500.0],["2017-01-19",33.3216,33.4704,33.0647,33.1661,3738500.0],["2017-01-20",33.1932,33.3013,33.0106,33.1729,3598500.0],["2017-01-23",33.2743,33.3351,33.0106,33.0173,3170500.0],["2017-01-24",33.0173,33.227,32.7942,32.8415,5507300.0],["2017-01-25",32.7739,32.8077,32.6116,32.7874,4373400.0],["2017-01-26",32.7604,32.9565,32.686,32.8821,3485700.0],["2017-01-27",32.9565,33.0376,32.6995,32.7807,4255200.0],["2017-01-30",32.8753,32.9092,32.6252,32.9024,4040900.0],["2017-01-31",32.9565,33.538,32.9159,33.423,5863000.0],["2017-02-01",33.2134,33.2134,32.5305,32.828,7546400.0],["2017-02-02",32.8483,33.1458,32.7672,33.1188,4380500.0],["2017-02-03",33.1458,33.227,32.9565,33.0173,3389300.0],["2017-02-06",33.112,33.1931,32.943,32.97,3145700.0],["2017-02-07",33.0376,33.0714,32.8686,32.9768,3710500.0],["2017-02-08",33.0309,33.3622,33.0106,33.281,3932000.0],["2017-02-09",33.281,33.4095,32.9362,33.0376,4827900.0],["2017-02-10",33.0038,33.2405,32.9565,33.1661,3502600.0],["2017-02-13",33.1729,33.3284,33.0376,33.281,3348800.0],["2017-02-14",33.1391,33.1458,32.6252,32.8551,5319300.0],["2017-02-15",32.6928,32.7266,32.4223,32.6928,6017600.0],["2017-02-16",32.7338,33.0211,32.6723,33.0006,5632700.0],["2017-02-17",33.0348,33.0827,32.6175,32.6996,7118300.0],["2017-02-21",32.6586,33.069,32.5423,33.028,8673400.0],["2017-02-22",33.0143,33.5821,32.8433,33.5137,7522600.0],["2017-02-23",33.5205,34.1088,33.4795,33.9789,8940900.0],["2017-02-24",34.0678,34.6014,34.0541,34.5467,8351200.0],["2017-02-27",34.5125,34.5125,34.3414,34.3893,4650300.0],["2017-02-28",34.3004,34.8135,34.2867,34.7656,6668400.0],["2017-03-01",34.3893,34.5945,34.1841,34.2457,7153800.0],["2017-03-02",34.0541,34.5945,33.9583,34.4235,5343900.0],["2017-03-03",34.4372,34.6219,34.1636,34.4577,5710800.0],["2017-03-06",34.6151,34.6219,34.3141,34.3688,4245200.0],["2017-03-07",34.273,34.5467,34.2457,34.4783,4507300.0],["2017-03-08",34.232,34.232,33.9652,34.0473,4324800.0],["2017-03-09",34.1362,34.1978,33.8284,33.8626,4246900.0],["2017-03-10",34.0473,34.0473,33.7258,33.9515,5128100.0],["2017-03-13",33.9241,34.061,33.8831,34.0199,4403000.0],["2017-03-14",33.9925,34.2251,33.931,34.1225,3294200.0],["2017-03-15",34.1636,34.7861,34.0678,34.6356,4398600.0],["2017-03-16",34.5125,34.5467,34.2252,34.3346,3785900.0],["2017-03-17",34.4919,34.8545,34.3414,34.663,9720000.0],["2017-03-20",34.6835,34.8066,34.3825,34.4646,3839300.0],["2017-03-21",34.4167,34.9982,34.3414,34.8955,5945200.0],["2017-03-22",34.9366,35.2102,34.6903,34.704,6175500.0],["2017-03-23",34.6356,34.9229,34.3278,34.4577,8531000.0],["2017-03-24",34.4577,34.6288,34.3141,34.4919,5248800.0],["2017-03-27",34.5809,34.7519,34.2867,34.4098,3680500.0],["2017-03-28",34.3278,34.4235,34.1841,34.2662,5733600.0],["2017-03-29",34.0815,34.3004,33.89,34.1704,7637000.0],["2017-03-30",34.0336,34.102,33.7326,33.9789,5575700.0],["2017-03-31",33.9515,34.2046,33.9378,34.0541,6506900.0],["2017-04-03",33.9857,34.1909,33.7942,34.1773,5177600.0],["2017-04-04",34.1773,34.3346,34.0404,34.2183,3854400.0],["2017-04-05",34.1499,34.533,34.0952,34.4988,3586700.0],["2017-04-06",34.3756,34.4304,34.1362,34.2936,6301900.0],["2017-04-07",34.3483,34.3962,33.972,33.9925,7308600.0],["2017-04-10",33.9925,34.1088,33.7805,33.9789,5021300.0],["2017-04-11",33.9583,33.9994,33.6437,33.7258,9536000.0],["2017-04-12",33.5958,34.0473,33.5274,33.972,7684800.0],["2017-04-13",33.9857,33.9857,33.7326,33.8078,5981700.0],["2017-04-17",33.8763,34.0883,33.8489,34.0541,3201700.0],["2017-04-18",34.1088,34.2388,34.0404,34.1841,3755700.0],["2017-04-19",34.1431,34.1841,33.931,34.0336,3742400.0],["2017-04-20",34.0336,34.0541,33.7189,34.0473,5219000.0],["2017-04-21",34.0062,34.3072,34.0062,34.1909,4433200.0],["2017-04-24",34.2251,34.3414,33.9857,34.3072,4097100.0],["2017-04-25",34.1978,34.3278,34.0815,34.3141,3176500.0],["2017-04-26",34.2457,34.4304,34.1636,34.1841,2781600.0],["2017-04-27",34.2251,34.4235,34.2046,34.2525,2944400.0],["2017-04-28",34.2046,34.2251,33.9926,34.0678,7684700.0],["2017-05-01",34.0746,34.1089,33.8968,33.9241,3018200.0],["2017-05-02",33.9994,34.1089,33.8284,33.8694,4031100.0],["2017-05-03",33.9173,34.0952,33.8284,33.8421,4202100.0],["2017-05-04",33.7942,34.102,33.6984,34.061,4635300.0],["2017-05-05",34.1225,34.3004,34.061,34.2525,4593200.0],["2017-05-08",34.273,34.2936,34.061,34.2251,3817400.0],["2017-05-09",34.2046,34.2594,34.0747,34.1909,5246100.0],["2017-05-10",34.2046,34.2251,33.931,34.1157,5279700.0],["2017-05-11",34.088,34.4548,34.0188,34.4479,5507100.0],["2017-05-12",34.4756,34.621,34.4272,34.5171,3996400.0],["2017-05-15",34.5102,34.6279,34.4479,34.5933,3452600.0],["2017-05-16",34.531,34.5656,34.1503,34.1503,4477900.0],["2017-05-17",34.1503,34.5102,34.1503,34.3579,4554600.0],["2017-05-18",34.4687,34.5933,34.2057,34.4479,4243600.0],["2017-05-19",34.3856,34.5241,34.2887,34.5241,6325400.0],["2017-05-22",34.4825,34.6348,34.3718,34.614,5880200.0],["2017-05-23",34.6417,34.884,34.6071,34.6625,5441600.0],["2017-05-24",34.7386,34.9324,34.7109,34.8701,4048700.0],["2017-05-25",34.8701,35.0362,34.7802,34.9532,5144200.0],["2017-05-26",34.9532,34.9878,34.8494,34.9186,3265900.0],["2017-05-30",34.9324,35.1193,34.8424,35.0016,3848600.0],["2017-05-31",35.0639,35.2508,35.0224,35.0293,8671000.0],["2017-06-01",35.057,35.2854,34.9739,35.2508,5270300.0],["2017-06-02",35.32,35.4169,35.1885,35.3062,4994400.0],["2017-06-05",35.2508,35.2854,35.1401,35.1677,3221700.0],["2017-06-06",35.3615,35.4238,35.0985,35.1539,3850700.0],["2017-06-07",35.1331,35.3823,35.0985,35.3062,4475500.0],["2017-06-08",35.3062,35.3062,34.9463,35.1193,5667000.0],["2017-06-09",35.0432,35.1124,34.8424,35.0778,3498100.0],["2017-06-12",35.2024,35.5346,35.1262,35.1954,4967500.0],["2017-06-13",35.1608,35.41,35.0847,35.3408,3653400.0],["2017-06-14",35.5484,35.7353,35.4446,35.4515,4916000.0],["2017-06-15",35.4446,35.8184,35.4308,35.7907,5185300.0],["2017-06-16",35.8391,35.9706,35.6107,35.6661,8791500.0],["2017-06-19",35.6384,35.763,35.4585,35.59,4144600.0],["2017-06-20",35.5969,35.8114,35.59,35.7907,2724000.0],["2017-06-21",35.8045,35.8322,35.2992,35.4377,3678000.0],["2017-06-22",35.3339,35.3339,34.7802,34.8701,5180000.0],["2017-06-23",34.8148,34.884,34.441,34.4964,5480700.0],["2017-06-26",34.531,34.8563,34.4202,34.6763,3721100.0],["2017-06-27",34.5379,34.6002,34.1088,34.1918,4399200.0],["2017-06-28",34.2749,34.2956,33.9842,34.0188,4316100.0],["2017-06-29",33.735,33.7419,33.3336,33.4235,7203200.0],["2017-06-30",33.389,33.5343,33.1329,33.1398,5782900.0],["2017-07-03",33.2159,33.2574,32.9321,32.9806,2804200.0],["2017-07-05",33.029,33.0359,32.766,32.8214,4753800.0],["2017-07-06",32.7245,32.8698,32.6207,32.8075,4044800.0],["2017-07-07",32.8421,32.946,32.7245,32.7799,3510100.0],["2017-07-10",32.9875,32.9944,32.7176,32.7245,3980100.0],["2017-07-11",32.7799,32.8214,32.593,32.7245,3380700.0],["2017-07-12",32.9114,32.9875,32.856,32.8837,3439700.0],["2017-07-13",32.9598,32.9806,32.5999,32.6137,3334900.0],["2017-07-14",32.8214,32.9183,32.683,32.7106,3453800.0],["2017-07-17",32.7037,32.7453,32.4684,32.5584,5191000.0],["2017-07-18",32.5999,32.6483,32.4407,32.6137,4916700.0],["2017-07-19",32.6691,32.7383,32.5861,32.6899,3519900.0],["2017-07-20",32.7453,32.8283,32.6622,32.7522,3373800.0],["2017-07-21",32.7176,33.1398,32.6691,33.1398,4117200.0],["2017-07-24",33.1259,33.1398,32.6968,32.7037,4513300.0],["2017-07-25",32.7314,32.7522,32.3646,32.3784,4010400.0],["2017-07-26",32.3784,32.8075,32.33,32.8075,4153200.0],["2017-07-27",32.6622,33.0982,32.5653,33.0982,4629100.0],["2017-07-28",33.0913,33.2021,32.7106,32.8837,4263400.0],["2017-07-31",32.8837,33.2228,32.7591,33.1744,5973100.0],["2017-08-01",33.2436,33.9565,33.2298,33.5897,8875900.0],["2017-08-02",33.5758,34.6625,33.1605,34.4548,9067300.0],["2017-08-03",34.2472,34.3995,34.0396,34.1642,6066700.0],["2017-08-04",33.9842,34.0811,33.5966,33.7696,5375300.0],["2017-08-07",33.7627,33.9426,33.7004,33.915,4051000.0],["2017-08-08",33.8527,34.0534,33.7627,33.998,5256800.0],["2017-08-09",34.0534,34.0672,33.7627,33.8111,5181900.0],["2017-08-10",33.7835,33.8873,33.6174,33.7835,3319000.0],["2017-08-11",33.7835,33.8181,33.4028,33.5135,3227000.0],["2017-08-14",33.5135,33.6727,33.4443,33.6658,3773300.0],["2017-08-15",33.5897,33.8873,33.5689,33.8873,2917400.0],["2017-08-16",33.8319,34.0188,33.8181,33.9081,3033300.0],["2017-08-17",33.915,33.9361,33.5508,33.5648,3346400.0],["2017-08-18",33.5088,33.9641,33.4037,33.831,4853000.0],["2017-08-21",33.859,33.9221,33.6699,33.824,4699300.0],["2017-08-22",33.761,33.775,33.4668,33.5859,4134600.0],["2017-08-23",33.6139,33.6769,33.5158,33.6489,3224200.0],["2017-08-24",33.6419,33.7189,33.5368,33.6349,2877800.0],["2017-08-25",33.7609,33.9781,33.6069,33.838,3792600.0],["2017-08-28",33.9221,33.9641,33.6909,33.866,2549300.0],["2017-08-29",33.9081,33.9571,33.6979,33.747,2334300.0],["2017-08-30",33.726,33.789,33.5859,33.768,2460800.0],["2017-08-31",33.866,33.9711,33.768,33.803,4325500.0],["2017-09-01",33.845,33.845,33.5368,33.803,3112800.0],["2017-09-05",33.838,34.4544,33.768,34.4334,6725300.0],["2017-09-06",34.5665,34.6435,34.3773,34.5174,7368000.0],["2017-09-07",34.5314,35.0217,34.3914,34.9867,7074800.0],["2017-09-08",34.8326,35.2109,34.7416,35.1618,5696200.0],["2017-09-11",35.0568,35.47,34.9937,35.449,5297700.0],["2017-09-12",35.365,35.428,34.5034,34.7136,5912600.0],["2017-09-13",34.6855,34.7136,34.4334,34.6155,4398500.0],["2017-09-14",34.7766,35.365,34.6295,35.3019,6166900.0],["2017-09-15",35.442,35.5821,35.2459,35.47,7244800.0],["2017-09-18",35.512,35.5261,34.8326,35.0708,3859900.0],["2017-09-19",35.0708,35.0918,34.7976,34.9307,5110100.0],["2017-09-20",35.0358,35.0918,34.4894,34.6365,4721000.0],["2017-09-21",34.6645,34.7696,34.4894,34.5104,3040000.0],["2017-09-22",34.5735,34.6085,34.1532,34.1952,4155500.0],["2017-09-25",34.1812,34.4334,34.1672,34.3423,4518300.0],["2017-09-26",34.3213,34.3423,34.0832,34.1742,3976300.0],["2017-09-27",33.9921,34.1602,33.824,33.9851,6676300.0],["2017-09-28",33.9151,34.2933,33.88,34.2793,5880800.0],["2017-09-29",34.3423,34.6225,34.0201,34.4194,7244900.0],["2017-10-02",34.4404,34.6295,34.2863,34.4194,4478500.0],["2017-10-03",34.3003,34.3073,34.0551,34.1742,3546000.0],["2017-10-04",34.1392,34.4194,34.1112,34.3913,4321500.0],["2017-10-05",34.4194,34.6505,34.2793,34.5735,4040700.0],["2017-10-06",34.4474,34.7486,34.3353,34.7346,3208900.0],["2017-10-09",34.7206,34.8186,34.6785,34.7766,2955500.0],["2017-10-10",34.8396,35.2039,34.7696,35.1898,4139000.0],["2017-10-11",35.0848,35.5541,35.0848,35.358,4431800.0],["2017-10-12",35.3579,35.6171,35.2949,35.5401,3420200.0],["2017-10-13",35.6171,35.8202,35.5471,35.6802,4632200.0],["2017-10-16",35.6101,35.9183,35.5891,35.8202,4365000.0],["2017-10-17",35.7712,35.8763,35.5331,35.8202,3691300.0],["2017-10-18",35.7432,35.9113,35.6311,35.9113,2699600.0],["2017-10-19",35.9323,36.4436,35.9183,36.4226,4804600.0],["2017-10-20",36.3526,36.6608,36.2825,36.5697,4122800.0],["2017-10-23",36.5207,36.6187,36.3946,36.5627,3000000.0],["2017-10-24",36.4927,36.7098,36.3526,36.6818,4889300.0],["2017-10-25",36.5487,36.6537,36.2055,36.5697,4600000.0],["2017-10-26",36.6678,36.8359,36.4296,36.4646,3501800.0],["2017-10-27",36.4086,36.6327,36.2965,36.4857,3179000.0],["2017-10-30",36.4506,36.5417,36.3035,36.4857,3346000.0],["2017-10-31",36.4366,36.6187,36.3386,36.5627,4721100.0],["2017-11-01",36.7028,36.7028,36.2545,36.4787,3957600.0],["2017-11-02",36.6888,37.3122,36.5627,37.2982,6568500.0],["2017-11-03",37.1861,37.4803,36.7168,36.7308,4841800.0],["2017-11-06",36.6608,36.6678,36.1144,36.1775,5631700.0],["2017-11-07",36.2265,36.4156,35.9393,36.2265,5454100.0],["2017-11-08",36.2405,36.4226,35.8903,36.2615,5425000.0],["2017-11-09",36.2475,36.4366,36.1144,36.4296,3633300.0],["2017-11-10",36.2335,36.2335,35.9463,35.9743,3501800.0],["2017-11-13",36.0374,36.4156,36.0024,36.2965,2780200.0],["2017-11-14",36.2195,36.6607,36.1774,36.6397,3890000.0],["2017-11-15",36.6608,36.8779,36.3175,36.3666,3589400.0],["2017-11-16",36.3876,36.4436,36.1284,36.3806,4356100.0],["2017-11-17",36.3877,36.5718,36.0902,36.1043,5389200.0],["2017-11-20",36.161,36.3522,36.1043,36.2531,2950600.0],["2017-11-21",36.3097,36.4727,36.2531,36.3381,2592000.0],["2017-11-22",36.3806,36.4373,36.2106,36.3806,2643000.0],["2017-11-24",36.4089,36.5931,36.3806,36.4018,1155800.0],["2017-11-27",36.416,36.5931,36.2885,36.5223,3981300.0],["2017-11-28",36.5506,36.6002,36.2602,36.4727,4185900.0],["2017-11-29",36.3239,36.3877,35.9839,36.1893,5099200.0],["2017-11-30",36.2743,36.4797,36.1752,36.2672,5499800.0],["2017-12-01",36.4443,36.5081,36.0122,36.2035,4709900.0],["2017-12-04",36.3877,36.4514,35.5802,35.651,5505000.0],["2017-12-05",35.5731,35.7714,35.2047,35.6722,5578200.0],["2017-12-06",35.7431,36.0902,35.7147,36.0477,4041000.0],["2017-12-07",36.2318,36.3664,35.736,36.3593,6637900.0],["2017-12-08",36.2814,36.4302,36.076,36.1681,4791400.0],["2017-12-11",36.3097,36.6568,36.076,36.6073,5095400.0],["2017-12-12",36.5223,36.7489,36.246,36.2602,4031900.0],["2017-12-13",36.3735,36.7843,36.3168,36.6073,5115800.0],["2017-12-14",36.501,36.6214,36.1468,36.4939,4534800.0],["2017-12-15",36.7702,36.8339,36.2814,36.3452,9391300.0],["2017-12-18",36.3098,36.4727,35.7502,35.8068,5331800.0],["2017-12-19",35.7997,35.8422,35.2614,35.2827,7315000.0],["2017-12-20",35.2756,35.4526,35.1551,35.3747,7125700.0],["2017-12-21",35.2472,35.6297,35.0064,35.056,10331200.0],["2017-12-22",35.0843,35.0914,34.3406,34.3547,7877200.0],["2017-12-26",34.3618,34.5318,34.0147,34.036,3961500.0],["2017-12-27",34.036,34.1918,33.9439,34.036,4185700.0],["2017-12-28",34.0643,34.3122,34.0572,34.1989,2994500.0],["2017-12-29",34.2485,34.3335,34.0076,34.0643,3632900.0],["2018-01-02",34.0076,34.0501,33.2639,33.4126,7278800.0],["2018-01-03",33.3276,33.5543,33.1789,33.2214,6292800.0],["2018-01-04",33.2143,33.356,32.9947,33.0797,5231500.0],["2018-01-05",33.1435,33.2568,32.8955,33.1364,6120500.0],["2018-01-08",33.2214,33.4551,33.1009,33.4339,7945500.0],["2018-01-09",33.4339,33.4693,32.9947,33.0159,5694500.0],["2018-01-10",32.9097,32.9451,32.4493,32.5555,7197000.0],["2018-01-11",32.3359,32.4705,31.9322,32.0526,6867800.0],["2018-01-12",31.9322,32.1376,31.4788,31.7622,8591200.0],["2018-01-16",31.833,31.9818,31.3868,31.6347,9767000.0],["2018-01-17",31.6064,32.0739,31.5639,31.9109,10598400.0],["2018-01-18",31.8543,31.9747,31.3513,31.8047,9885100.0],["2018-01-19",31.8684,31.9251,31.4576,31.4788,8808600.0],["2018-01-22",31.5993,31.6772,31.1459,31.1955,9649500.0],["2018-01-23",30.9334,31.6984,30.5722,31.5001,10273700.0],["2018-01-24",31.4788,31.5851,31.2238,31.2238,8133000.0],["2018-01-25",31.2238,31.6559,31.1884,31.6063,6763800.0],["2018-01-26",31.6276,31.7622,31.153,31.3867,8851900.0],["2018-01-29",31.2876,31.3159,31.0609,31.1601,5900400.0],["2018-01-30",31.153,31.8188,31.153,31.7338,8254700.0],["2018-01-31",31.6984,31.9818,31.5284,31.9534,9355200.0],["2018-02-01",31.9534,32.088,31.323,31.4363,9120700.0],["2018-02-02",31.3088,31.5426,31.1813,31.2876,7211600.0],["2018-02-05",31.3301,31.6772,30.8272,30.9688,9907400.0],["2018-02-06",30.6997,31.0822,30.1967,30.8059,14707700.0],["2018-02-07",30.7351,31.1176,30.5863,30.6997,10125300.0],["2018-02-08",30.6005,31.2026,30.4801,30.7422,9475700.0],["2018-02-09",30.728,31.6276,30.6713,31.4009,11018600.0],["2018-02-12",31.4009,31.7834,31.1459,31.6489,7209700.0],["2018-02-13",31.578,31.7622,31.238,31.6063,6832400.0],["2018-02-14",31.4151,31.4718,30.8555,30.8697,8010300.0],["2018-02-15",31.0609,31.5709,30.9759,31.5638,8512300.0],["2018-02-16",31.5638,31.6213,31.2265,31.528,7861100.0],["2018-02-20",31.3916,31.5208,30.9969,31.1978,8368500.0],["2018-02-21",31.2768,31.4705,30.7959,30.8031,8576300.0],["2018-02-22",30.8031,31.1691,30.4155,30.8749,7088800.0],["2018-02-23",30.8749,31.7361,30.8533,31.6284,5648000.0],["2018-02-26",31.7863,31.937,31.4777,31.5997,6777700.0],["2018-02-27",31.5854,31.8079,31.1476,31.1476,6709500.0],["2018-02-28",31.1763,31.2481,30.8103,30.9036,7518600.0],["2018-03-01",30.9179,31.7361,30.9179,31.5638,9698300.0],["2018-03-02",31.5638,32.059,31.2768,31.7217,8117400.0],["2018-03-05",31.6643,32.3676,31.6069,32.181,10168200.0],["2018-03-06",32.2241,32.2241,31.5925,31.65,6080600.0],["2018-03-07",31.6284,31.7504,31.1978,31.3414,6400400.0],["2018-03-08",31.3629,31.5351,31.1117,31.1548,6059700.0],["2018-03-09",31.1763,31.4059,31.083,31.4059,5335400.0],["2018-03-12",31.3055,31.4993,31.2122,31.449,5337300.0],["2018-03-13",31.4777,31.6356,31.1978,31.2839,6201500.0],["2018-03-14",31.3485,31.7504,31.3342,31.6141,4019400.0],["2018-03-15",31.5782,31.9227,31.4347,31.528,4937200.0],["2018-03-16",31.5208,31.7863,31.4634,31.7146,9154500.0],["2018-03-19",31.7217,32.0303,31.5351,31.7002,6060400.0],["2018-03-20",31.7146,31.8581,31.3701,31.4705,4360100.0],["2018-03-21",31.5064,31.9083,31.4275,31.5064,4510100.0],["2018-03-22",31.5064,32.0232,31.4347,31.4418,9938000.0],["2018-03-23",31.528,31.571,30.8749,30.9394,5458100.0],["2018-03-26",30.9969,31.5136,30.9107,31.449,6647700.0],["2018-03-27",31.449,32.2098,31.3485,31.9586,6241700.0],["2018-03-28",32.0232,32.2815,31.8653,32.0375,4792500.0],["2018-03-29",32.1165,32.3318,31.9801,32.0519,4507100.0],["2018-04-02",32.1021,32.26,31.5064,31.7289,4895200.0],["2018-04-03",31.7433,31.8868,31.5997,31.7002,4563000.0],["2018-04-04",31.7217,32.1954,31.5567,32.1452,5422400.0],["2018-04-05",32.1523,32.4107,31.6571,32.3031,4187400.0],["2018-04-06",32.3246,32.4681,32.059,32.1452,4113500.0],["2018-04-09",32.1523,32.3389,32.0232,32.1308,3227000.0],["2018-04-10",32.1236,32.2169,31.7002,31.7935,4422500.0],["2018-04-11",31.815,31.9657,31.65,31.9155,3536200.0],["2018-04-12",31.9227,32.0806,31.3988,31.449,4581200.0],["2018-04-13",31.528,31.693,31.4777,31.5351,4847000.0],["2018-04-16",31.65,32.3605,31.6428,32.3461,6830200.0],["2018-04-17",32.3964,33.0207,32.26,32.8844,6351800.0],["2018-04-18",32.9203,33.2217,32.5901,32.6045,4027300.0],["2018-04-19",32.5471,32.7409,32.3677,32.7265,4297600.0],["2018-04-20",32.7696,32.9203,32.382,32.4538,4990300.0],["2018-04-23",32.4897,32.6404,32.3461,32.4681,3525200.0],["2018-04-24",32.5686,32.9418,32.4538,32.7983,5078300.0],["2018-04-25",32.7193,33.2432,32.705,33.0351,6090700.0],["2018-04-26",33.0207,33.1858,32.9274,33.0782,4231000.0],["2018-04-27",33.0136,33.5518,32.949,33.3006,4888700.0],["2018-04-30",33.3939,33.4585,33.0925,33.0997,4999300.0],["2018-05-01",33.0136,33.0997,32.7767,32.8772,5998100.0],["2018-05-02",32.8772,33.3222,32.7409,33.193,5186800.0],["2018-05-03",33.0925,33.3509,32.8342,33.2002,4566300.0],["2018-05-04",33.2073,33.4298,33.0207,33.0351,4151000.0],["2018-05-07",33.0351,33.1499,32.5543,32.6188,5224700.0],["2018-05-08",32.4968,32.5399,31.6787,31.6859,6020400.0],["2018-05-09",31.7863,31.8079,31.2983,31.4275,4662400.0],["2018-05-10",31.5782,32.1236,31.5136,32.0877,4247800.0],["2018-05-11",32.0949,32.3892,32.0016,32.2456,3467900.0],["2018-05-14",32.26,32.3892,31.7935,31.9729,4243700.0],["2018-05-15",31.8796,31.9442,31.5926,31.7289,4828700.0],["2018-05-16",31.7433,31.9155,31.3055,31.4992,4736200.0],["2018-05-17",31.5136,31.5567,31.2409,31.3055,5043800.0],["2018-05-18",31.3855,31.5674,30.8689,31.0944,6696800.0],["2018-05-21",31.4874,31.8149,31.3127,31.6111,8321700.0],["2018-05-22",31.6548,31.9095,31.4947,31.6911,4643900.0],["2018-05-23",31.7712,32.0623,31.7421,32.0113,5352600.0],["2018-05-24",31.9677,32.2806,31.8512,32.2005,4156300.0],["2018-05-25",32.2296,32.4843,32.2296,32.397,4511400.0],["2018-05-29",32.317,32.5426,32.1496,32.2369,7259900.0],["2018-05-30",32.1423,32.6153,31.9895,32.5571,4749600.0],["2018-05-31",32.5207,32.8555,32.3097,32.6735,6990400.0],["2018-06-01",32.608,32.6663,32.0259,32.1641,4029600.0],["2018-06-04",32.3024,32.4552,31.9604,31.9677,4196700.0],["2018-06-05",32.0405,32.1278,31.6839,31.8513,5533600.0],["2018-06-06",31.9677,32.0113,31.1454,31.2109,5945100.0],["2018-06-07",31.3273,31.7203,31.1672,31.4219,4871400.0],["2018-06-08",31.4437,31.5747,31.2691,31.4947,3981500.0],["2018-06-11",31.4801,31.5311,31.0944,31.1745,4887300.0],["2018-06-12",31.1745,31.6475,31.1527,31.6111,4338400.0],["2018-06-13",31.6184,31.975,31.4437,31.8585,7778200.0],["2018-06-14",31.8585,32.3315,31.8367,32.1714,5690100.0],["2018-06-15",32.0914,32.3679,31.8585,32.3315,10329400.0],["2018-06-18",32.3024,32.5862,32.2078,32.4334,4592300.0],["2018-06-19",32.4698,32.8045,32.4407,32.79,7068200.0],["2018-06-20",32.7754,32.9064,32.6299,32.7827,4269700.0],["2018-06-21",32.7827,33.0738,32.7172,32.9573,4932800.0],["2018-06-22",33.0956,33.4231,32.9282,33.3358,6345600.0],["2018-06-25",33.4595,33.998,33.3721,33.9106,6812100.0],["2018-06-26",33.5395,33.8961,33.2775,33.5395,5917300.0],["2018-06-27",33.474,33.7942,33.4231,33.7142,3929900.0],["2018-06-28",33.8379,34.0925,33.6705,33.7214,5500400.0],["2018-06-29",33.6996,33.9033,33.474,33.6996,4017100.0],["2018-07-02",33.7796,34.1362,33.7433,34.1289,4198900.0],["2018-07-03",34.078,34.4491,33.9834,34.2017,2346200.0],["2018-07-05",34.2162,34.6092,34.078,34.6092,4763200.0],["2018-07-06",34.6019,34.8202,34.5437,34.7548,3550300.0],["2018-07-09",34.7038,34.7184,33.6123,33.7432,4564200.0],["2018-07-10",33.6559,34.7329,33.4886,34.4491,8859400.0],["2018-07-11",34.4928,34.8494,34.4346,34.762,5138500.0],["2018-07-12",34.7475,34.9803,34.631,34.9148,6483300.0],["2018-07-13",34.8566,35.0167,34.5947,34.9003,3508100.0],["2018-07-16",34.7548,34.9003,34.5583,34.7184,3172200.0],["2018-07-17",34.7839,34.8566,34.5728,34.6747,2192300.0],["2018-07-18",34.7329,34.7329,34.3327,34.6019,3163800.0],["2018-07-19",34.6383,35.104,34.6383,34.8712,4496700.0],["2018-07-20",34.6892,34.7984,34.3472,34.5801,4342400.0],["2018-07-23",34.6238,34.7111,34.2963,34.4637,2342800.0],["2018-07-24",34.34,34.6965,33.9543,34.5947,4285800.0],["2018-07-25",34.4346,34.7766,34.4273,34.6019,3674500.0],["2018-07-26",34.8712,35.0968,34.7475,34.9876,5977700.0],["2018-07-27",35.024,35.1404,34.7766,34.9076,3439700.0],["2018-07-30",34.8712,34.9658,34.6747,34.8639,3360500.0],["2018-07-31",34.9658,35.4024,34.9294,35.366,5986100.0],["2018-08-01",35.235,35.2714,34.682,34.9876,5303600.0],["2018-08-02",34.9876,35.3224,34.8639,35.2714,4906800.0],["2018-08-03",35.2496,35.6789,35.0749,35.6062,4288600.0],["2018-08-06",35.5843,35.97,35.5407,35.6498,4468300.0],["2018-08-07",35.6062,35.8172,35.4461,35.7153,4575700.0],["2018-08-08",34.5292,34.5655,33.9834,34.1144,10954000.0],["2018-08-09",33.5395,34.1071,33.3867,34.0634,7202200.0],["2018-08-10",33.998,34.0707,33.5177,33.5686,6840000.0],["2018-08-13",33.6705,33.8087,33.5104,33.7651,4918200.0],["2018-08-14",33.7651,34.0707,33.6996,33.9979,4402900.0],["2018-08-15",34.0707,34.5146,33.9688,34.3109,6350100.0],["2018-08-16",34.2454,34.6529,34.1508,34.5655,6024400.0],["2018-08-17",34.5877,34.7129,34.3813,34.6171,5421500.0],["2018-08-20",34.5729,34.595,34.3076,34.3518,4245200.0],["2018-08-21",34.2781,34.3223,33.8507,33.9022,5648200.0],["2018-08-22",33.8949,33.9022,33.2242,33.3569,7524100.0],["2018-08-23",33.3642,33.5264,33.1874,33.2684,5877300.0],["2018-08-24",33.2905,33.3274,33.1136,33.1873,6664300.0],["2018-08-27",33.1947,33.2316,32.7599,32.8925,7225400.0],["2018-08-28",32.8336,32.8926,32.6641,32.6715,6929800.0],["2018-08-29",32.7378,32.922,32.6862,32.8262,6845900.0],["2018-08-30",32.8262,32.8999,32.4725,32.5683,5573000.0],["2018-08-31",32.5609,32.7157,32.1555,32.2661,6210000.0],["2018-09-04",32.2587,32.6272,32.2219,32.3472,7283500.0],["2018-09-05",32.3472,32.922,32.2956,32.9147,9068300.0],["2018-09-06",33.0178,33.8875,32.9073,33.7254,11908100.0],["2018-09-07",33.4158,33.519,32.6641,32.6715,9198200.0],["2018-09-10",32.8262,32.922,32.5241,32.6936,6248800.0],["2018-09-11",32.7009,32.7378,32.4282,32.5535,6197300.0],["2018-09-12",32.5462,32.7673,32.2145,32.5167,4486500.0],["2018-09-13",32.5093,32.6715,32.1777,32.642,5140300.0],["2018-09-14",32.5462,32.583,32.1408,32.3545,5383500.0],["2018-09-17",32.3914,32.7673,32.2882,32.7157,4496000.0],["2018-09-18",32.7083,33.0768,32.5977,33.0105,5845800.0],["2018-09-19",33.0252,33.0252,32.0966,32.2071,7345600.0],["2018-09-20",32.1703,32.1924,31.7649,31.905,10364700.0],["2018-09-21",31.846,32.5314,31.8018,32.4356,13119100.0],["2018-09-24",32.3619,32.6567,32.1408,32.3029,9173100.0],["2018-09-25",32.0081,32.0303,31.4554,31.4922,9874500.0],["2018-09-26",31.6028,31.8386,31.3743,31.4406,10275500.0],["2018-09-27",31.4628,32.2366,31.4333,31.8681,9961800.0],["2018-09-28",31.9344,32.2587,31.8976,32.1334,7748800.0],["2018-10-01",32.0524,32.0597,31.6396,31.8239,4762300.0],["2018-10-02",31.9566,32.1777,31.8681,32.0081,5066700.0],["2018-10-03",31.9934,32.0303,31.3301,31.5365,6818000.0],["2018-10-04",31.4554,31.9492,31.3522,31.6765,8156500.0],["2018-10-05",31.7281,32.384,31.6765,32.2145,6106900.0],["2018-10-08",32.2882,32.6788,32.185,32.3693,5947300.0],["2018-10-09",32.4135,32.6862,32.2882,32.5167,5865400.0],["2018-10-10",32.5683,32.8999,32.3766,32.384,7005100.0],["2018-10-11",32.4946,32.5756,31.9639,32.0892,8222900.0],["2018-10-12",32.0524,32.2292,31.7133,32.1187,6174300.0],["2018-10-15",32.2366,32.8999,32.1334,32.5904,6543100.0],["2018-10-16",32.5167,32.9957,32.3545,32.8041,4487600.0],["2018-10-17",32.7304,32.8557,32.5462,32.6567,4176200.0],["2018-10-18",32.7451,32.8188,32.4946,32.6493,4606600.0],["2018-10-19",32.642,33.5927,32.5904,33.2168,6466500.0],["2018-10-22",33.2021,33.4085,32.9441,33.1431,3815500.0],["2018-10-23",33.1358,33.4232,32.8336,32.9662,5034600.0],["2018-10-24",33.1063,34.0939,32.8925,33.917,7469400.0],["2018-10-25",33.7696,33.7696,33.1947,33.3642,5570100.0],["2018-10-26",33.5337,33.6738,32.8041,33.0621,7821300.0],["2018-10-29",33.1947,33.8728,33.1431,33.8212,6919600.0],["2018-10-30",33.9022,34.1455,33.2905,33.7696,7970200.0],["2018-10-31",33.5337,33.5337,32.8852,33.1873,8395700.0],["2018-11-01",33.1947,33.2905,32.7599,33.0915,5398200.0],["2018-11-02",33.1505,33.1652,32.6715,32.9736,5800200.0],["2018-11-05",33.0768,33.4895,33.0547,33.3495,5316900.0],["2018-11-06",33.3126,33.6664,33.2463,33.659,5054200.0],["2018-11-07",33.7401,34.713,33.6222,34.6466,8829300.0],["2018-11-08",34.6761,34.8014,34.0791,34.3297,5475600.0],["2018-11-09",34.315,34.6393,34.1381,34.4992,6378300.0],["2018-11-12",34.3813,34.993,34.2929,34.5582,5580200.0],["2018-11-13",34.4771,34.9193,34.3666,34.8382,5165700.0],["2018-11-14",34.7129,35.1478,34.6466,34.934,6180800.0],["2018-11-15",34.8235,34.8309,34.315,34.7719,7808400.0],["2018-11-16",34.9959,35.2347,34.7719,35.0033,7552000.0],["2018-11-19",34.9287,35.2198,34.8466,35.1153,5301300.0],["2018-11-20",35.1526,35.3318,34.6151,34.8316,6324500.0],["2018-11-21",34.7122,34.7868,33.9955,34.0627,6920800.0],["2018-11-23",34.1673,34.2419,33.8836,34.1299,2805400.0],["2018-11-26",34.1374,34.2942,33.8537,34.0777,5739300.0],["2018-11-27",34.0702,34.5256,33.9582,34.4061,6882000.0],["2018-11-28",34.4061,34.5554,34.2046,34.4285,5182600.0],["2018-11-29",34.4285,34.7495,34.0777,34.7421,4810900.0],["2018-11-30",34.8167,35.3616,34.7197,35.3318,7133600.0],["2018-12-03",35.1452,35.4512,34.9884,35.4512,4647500.0],["2018-12-04",35.5781,35.7498,35.2123,35.2646,7202200.0],["2018-12-06",35.3915,35.4363,34.0478,34.7271,8745600.0],["2018-12-07",34.7122,35.496,34.4882,35.0705,5786900.0],["2018-12-10",35.0854,35.399,34.5704,35.2497,5023500.0],["2018-12-11",35.384,35.6677,35.2945,35.5035,5526400.0],["2018-12-12",35.5035,35.705,35.0332,35.0929,5418900.0],["2018-12-13",35.1974,35.817,35.1974,35.496,5298800.0],["2018-12-14",35.4662,35.6229,35.1676,35.3318,3710600.0],["2018-12-17",35.384,35.5931,34.2494,34.3389,6726300.0],["2018-12-18",34.4882,34.7719,33.8985,33.9881,6184700.0],["2018-12-19",34.1449,34.3688,33.6522,33.8015,8112000.0],["2018-12-20",33.8015,34.1075,33.2043,33.6596,8836400.0],["2018-12-21",33.5477,34.5181,33.4581,33.6596,12739700.0],["2018-12-24",33.5477,33.7865,32.0472,32.1144,5339800.0],["2018-12-26",32.2039,32.5921,31.7262,32.5772,5686400.0],["2018-12-27",32.5473,32.8086,32.0472,32.8086,7048100.0],["2018-12-28",32.8534,33.1296,32.6668,32.8086,4722700.0],["2018-12-31",32.8161,32.9579,32.4204,32.7862,4394000.0],["2019-01-02",32.7638,32.8086,32.2935,32.6369,5756100.0],["2019-01-03",32.6668,33.361,32.6668,33.0998,9405500.0],["2019-01-04",32.9355,33.3909,32.8758,33.376,5680700.0],["2019-01-07",33.2267,33.4133,32.9803,33.3013,5397800.0],["2019-01-08",33.3013,34.3165,33.2192,34.2494,7246200.0],["2019-01-09",34.1896,34.3688,33.8313,33.9582,6687600.0],["2019-01-10",34.0403,34.6525,33.8761,34.5928,4634900.0],["2019-01-11",34.5032,34.9287,34.2046,34.7943,6137000.0],["2019-01-14",34.4808,34.6823,34.003,34.4584,6328900.0],["2019-01-15",34.3987,35.1526,34.3912,34.9287,5433100.0],["2019-01-16",34.7346,35.0407,34.533,34.9884,5475300.0],["2019-01-17",34.9809,35.1676,34.8092,35.1377,3578600.0],["2019-01-18",35.1601,35.2646,35.0033,35.2497,4015400.0],["2019-01-22",35.0556,35.2497,34.7047,35.1377,5292400.0],["2019-01-23",35.1377,35.5408,35.0705,35.5184,4754800.0],["2019-01-24",35.5333,35.8319,35.2198,35.8021,4812200.0],["2019-01-25",35.72,35.9588,35.3616,35.4587,4862400.0],["2019-01-28",35.4662,35.5483,35.1676,35.4064,3927000.0],["2019-01-29",35.5184,35.7125,35.3617,35.5184,5205000.0],["2019-01-30",35.4512,35.9215,35.3542,35.7349,3556200.0],["2019-01-31",35.7797,36.3396,35.5035,36.2798,7149000.0],["2019-02-01",36.235,36.3172,35.7871,36.1977,4216100.0],["2019-02-04",35.9066,36.2873,35.6901,36.2873,4306300.0],["2019-02-05",36.2574,36.4366,36.0634,36.3769,5116600.0],["2019-02-06",36.2575,36.4291,36.1305,36.2351,3224100.0],["2019-02-07",36.2351,36.7128,36.0783,36.6979,4178500.0],["2019-02-08",36.5784,36.6755,36.3694,36.668,4033100.0],["2019-02-11",36.6158,36.8621,36.5934,36.7576,5158600.0],["2019-02-12",36.7725,37.0413,36.5262,36.8546,3926000.0],["2019-02-13",36.8099,36.8397,36.5784,36.7427,3815300.0],["2019-02-14",36.7277,36.9144,36.5337,36.7277,4007900.0],["2019-02-15",36.9091,36.9998,36.6144,36.6975,4647700.0],["2019-02-19",36.6824,36.9998,36.5917,36.9696,6270500.0],["2019-02-20",37.0451,37.7857,36.8411,37.5892,9627100.0],["2019-02-21",37.2794,38.0502,37.2114,37.952,8402900.0],["2019-02-22",37.8689,38.1938,37.5515,38.0654,7245500.0],["2019-02-25",37.9747,38.0049,37.2341,37.4532,5728100.0],["2019-02-26",37.5817,37.6346,37.0376,37.1963,6112700.0],["2019-02-27",37.098,37.4381,37.0376,37.3172,3288500.0],["2019-02-28",37.3021,37.6951,37.1358,37.5515,6105400.0],["2019-03-01",37.627,37.8462,37.2945,37.7706,4261600.0],["2019-03-04",37.8613,37.9293,37.4986,37.8613,4078700.0],["2019-03-05",37.7857,38.0276,37.7555,37.8386,3951300.0],["2019-03-06",37.9596,38.0276,37.7328,37.884,3603300.0],["2019-03-07",37.9898,38.2694,37.9142,38.156,5103300.0],["2019-03-08",38.1787,38.4734,38.02,38.4659,4039000.0],["2019-03-11",38.4734,38.8513,38.4281,38.8437,5685900.0],["2019-03-12",38.874,39.1611,38.8286,39.0553,5173100.0],["2019-03-13",39.0327,39.1989,38.8966,39.0931,4390900.0],["2019-03-14",39.1083,39.2594,38.8815,38.942,4696200.0],["2019-03-15",38.9042,39.2443,38.7682,39.1914,8350500.0],["2019-03-18",39.2065,39.2367,38.9495,39.1309,4443600.0],["2019-03-19",39.1309,39.1385,38.3676,38.5339,6250400.0],["2019-03-20",38.5641,38.9571,38.4583,38.6775,4241000.0],["2019-03-21",38.6473,39.0402,38.617,38.9722,3091600.0],["2019-03-22",39.0931,39.5314,38.9647,39.2065,6068100.0],["2019-03-25",39.2972,39.4483,39.1082,39.335,3043300.0],["2019-03-26",39.3727,39.7053,39.2972,39.6977,3253000.0],["2019-03-27",39.7279,39.7884,39.2896,39.471,3441100.0],["2019-03-28",39.5088,39.539,38.7379,38.806,4552300.0],["2019-03-29",38.8966,39.0553,38.7002,39.0553,6053500.0],["2019-04-01",39.0553,39.0553,38.5263,38.8513,5059100.0],["2019-04-02",38.9193,39.0402,38.5566,39.0251,4050200.0],["2019-04-03",38.9949,39.0478,38.685,38.9193,4654600.0],["2019-04-04",39.0553,39.0629,38.4583,38.6926,3881200.0],["2019-04-05",38.7606,39.078,38.617,39.0327,3983000.0],["2019-04-08",39.01,39.0705,38.7531,38.9269,3675900.0],["2019-04-09",38.9193,39.2821,38.8588,39.2594,3972500.0],["2019-04-10",39.2896,39.6146,39.0704,39.1233,4464400.0],["2019-04-11",39.214,39.471,39.1007,39.3879,4481300.0],["2019-04-12",39.2669,39.6826,39.0176,39.675,3819300.0],["2019-04-15",39.675,39.9093,39.5843,39.8413,4936000.0],["2019-04-16",39.7582,40.0378,39.4256,39.5919,5586500.0],["2019-04-17",39.675,39.675,39.3501,39.4181,3582300.0],["2019-04-18",39.3652,39.6372,39.2216,39.2669,3717100.0],["2019-04-22",39.2669,39.4483,39.146,39.2443,3290100.0],["2019-04-23",39.2669,39.4332,38.8815,39.1762,4253000.0],["2019-04-24",39.2065,39.5768,39.1762,39.471,3069600.0],["2019-04-25",39.3501,39.7733,39.2216,39.6297,2755500.0],["2019-04-26",39.8337,40.0529,39.6599,39.7053,2810600.0],["2019-04-29",39.6297,39.6901,39.3274,39.4937,3315100.0],["2019-04-30",39.5617,40.272,39.4332,40.2191,7218500.0],["2019-05-01",39.471,40.2116,39.4181,39.6901,6057600.0],["2019-05-02",39.7506,40.136,39.4785,39.864,4842100.0],["2019-05-03",39.9698,40.3325,39.8715,40.2343,3490500.0],["2019-05-06",40.1738,40.3552,39.9395,40.0604,4033800.0],["2019-05-07",40.0604,40.2191,39.7808,39.9471,3557800.0],["2019-05-08",39.932,40.0453,39.4181,39.4483,3965100.0],["2019-05-09",39.4937,39.7582,39.4332,39.5692,4080500.0],["2019-05-10",39.471,40.3703,39.471,40.3325,4165800.0],["2019-05-13",40.2796,40.9144,40.2418,40.8842,6482400.0],["2019-05-14",40.733,40.8388,40.4383,40.529,4294500.0],["2019-05-15",40.6121,40.801,40.5063,40.5365,4033100.0],["2019-05-16",40.4988,41.0202,40.4459,40.8539,5262200.0],["2019-05-17",40.5711,41.2821,40.5252,41.1444,4847500.0],["2019-05-20",41.2744,41.4197,41.1291,41.3432,3459500.0],["2019-05-21",41.3432,41.6184,41.1674,41.2591,3435000.0],["2019-05-22",41.3203,41.4502,41.198,41.3661,3904700.0],["2019-05-23",41.435,41.6184,41.3203,41.542,4640800.0],["2019-05-24",41.5879,41.8707,41.5038,41.5496,2830100.0],["2019-05-28",41.5879,41.6414,40.8692,40.9457,4747900.0],["2019-05-29",41.0833,41.1444,40.3494,40.4335,3254200.0],["2019-05-30",40.5176,40.7775,40.3876,40.5176,3254800.0],["2019-05-31",40.594,40.9533,40.4946,40.8998,3925000.0],["2019-06-03",40.8998,41.4426,40.7928,41.4044,4210400.0],["2019-06-04",41.3509,41.4885,40.6322,41.4349,3868500.0],["2019-06-05",41.4273,42.0848,41.3356,41.9013,5624000.0],["2019-06-06",42.0848,42.3829,41.8478,42.337,4727200.0],["2019-06-07",42.4517,42.7728,41.8172,41.8248,4097200.0],["2019-06-10",41.8248,41.886,41.3738,41.649,4450800.0],["2019-06-11",41.5649,41.8784,41.4808,41.7025,3396000.0],["2019-06-12",41.8631,42.1612,41.8019,42.1612,2884700.0],["2019-06-13",42.1612,42.2529,41.8019,42.1612,3444600.0],["2019-06-14",42.3294,42.6581,42.2147,42.5434,4081200.0],["2019-06-17",42.5282,42.6887,42.1383,42.4288,2989100.0],["2019-06-18",42.597,42.6199,41.886,42.2453,3842100.0],["2019-06-19",42.0618,42.8187,42.0389,42.6123,6153400.0],["2019-06-20",42.6734,42.9868,42.3829,42.8263,4018700.0],["2019-06-21",42.6964,43.0557,42.4441,43.0174,8627300.0],["2019-06-24",43.0633,43.2238,42.7728,43.0251,3741200.0],["2019-06-25",43.0021,43.1092,42.7193,42.7957,2704600.0],["2019-06-26",42.6963,42.7193,42.016,42.0312,4704100.0],["2019-06-27",42.1689,42.2835,41.7866,42.1077,3413800.0],["2019-06-28",42.0695,42.4747,41.9319,42.2606,5611000.0],["2019-07-01",42.123,42.2529,41.6184,41.9242,4354100.0],["2019-07-02",42.1153,42.7193,42.0924,42.704,2913900.0],["2019-07-03",42.811,43.2238,42.811,43.048,2629500.0],["2019-07-05",42.7575,43.1245,42.3141,43.0862,3133900.0],["2019-07-08",43.1703,43.2468,42.8034,43.048,2789200.0],["2019-07-09",43.1397,43.3003,42.8722,43.2391,3590900.0],["2019-07-10",43.3232,43.6367,43.0709,43.5067,3406100.0],["2019-07-11",43.4379,43.4991,42.8875,43.1856,3583400.0],["2019-07-12",43.2468,43.285,42.4823,42.5587,4341300.0],["2019-07-15",42.4594,42.9716,42.4288,42.8951,4005300.0],["2019-07-16",42.811,42.9333,42.3676,42.5511,3127400.0],["2019-07-17",42.6428,42.8951,42.5664,42.6505,3223800.0],["2019-07-18",42.704,42.9945,42.3065,42.9104,3379900.0],["2019-07-19",42.7881,42.9945,42.2377,42.2529,5517800.0],["2019-07-22",42.3523,42.5129,41.9472,42.4135,4623300.0],["2019-07-23",42.4288,42.5205,42.0542,42.3676,3023300.0],["2019-07-24",42.3982,42.5587,42.123,42.5358,3613900.0],["2019-07-25",42.4594,42.6658,42.2377,42.3218,3280900.0],["2019-07-26",42.3065,42.6811,42.1994,42.6123,2288700.0],["2019-07-29",42.7728,42.9639,42.5434,42.8951,3329300.0],["2019-07-30",42.8951,42.9639,42.0618,42.2682,6918500.0],["2019-07-31",42.6199,43.3003,42.1612,42.9639,7190500.0],["2019-08-01",43.0021,43.8584,42.7269,43.5602,6143400.0],["2019-08-02",43.7896,44.1489,43.415,43.8507,4389100.0],["2019-08-05",43.9654,44.1183,42.574,42.7575,5779800.0],["2019-08-06",42.8034,43.6825,42.337,43.5296,5004100.0],["2019-08-07",43.5755,44.2024,43.0251,43.9195,5139500.0],["2019-08-08",43.9272,44.5617,43.6061,44.4852,3842300.0],["2019-08-09",44.4852,44.7681,44.2941,44.5923,3097500.0],["2019-08-12",44.6687,44.9363,44.5617,44.8598,3080000.0],["2019-08-13",44.5387,44.5923,43.6825,43.7284,10429300.0],["2019-08-14",43.8431,44.2482,43.5449,43.6214,13002000.0],["2019-08-15",43.6902,44.2177,43.4914,44.0571,5623600.0],["2019-08-16",44.2039,44.5285,44.0262,44.4203,6259100.0],["2019-08-19",44.3585,45.0386,44.2271,44.7758,4640400.0],["2019-08-20",44.7449,44.8222,44.4976,44.5826,4010300.0],["2019-08-21",44.5594,44.799,44.3431,44.7836,4406500.0],["2019-08-22",44.8222,45.2704,44.6522,45.17,4368700.0],["2019-08-23",45.2859,45.4713,44.3662,44.5749,4926200.0],["2019-08-26",44.5981,45.0849,44.5131,45.0849,3838100.0],["2019-08-27",45.1777,45.3477,44.5904,44.6367,6155600.0],["2019-08-28",44.7913,45.0849,44.5285,44.6754,5194400.0],["2019-08-29",44.8995,44.9381,44.5053,44.9149,4883300.0],["2019-08-30",44.9536,45.17,44.6831,45.0231,7426700.0],["2019-09-03",45.0386,46.2132,45.0077,46.19,9082500.0],["2019-09-04",46.3601,46.8701,46.1514,46.4528,5577900.0],["2019-09-05",46.1514,46.2905,45.6723,45.9814,6242300.0],["2019-09-06",46.1823,46.2905,45.9196,46.1205,4680700.0],["2019-09-09",45.9505,46.0819,45.4482,45.6105,4730900.0],["2019-09-10",45.5177,45.7418,45.2627,45.7418,4459100.0],["2019-09-11",45.6645,46.2055,45.4945,46.1437,4344200.0],["2019-09-12",46.3678,46.6614,46.0278,46.3601,4333700.0],["2019-09-13",46.19,46.5996,46.0046,46.4683,5492500.0],["2019-09-16",46.5223,46.5919,46.1514,46.2596,4658600.0],["2019-09-17",46.3291,47.0015,46.3291,46.7928,3962000.0],["2019-09-18",46.986,47.071,46.5996,46.986,3896900.0],["2019-09-19",47.0633,47.2488,46.986,47.1869,3502700.0],["2019-09-20",47.2951,47.3338,46.8546,47.2256,7474800.0],["2019-09-23",47.187,47.4806,47.0478,47.3879,3888900.0],["2019-09-24",47.5424,48.1916,47.527,47.8979,5090400.0],["2019-09-25",47.8902,47.9597,47.4651,47.7047,4208300.0],["2019-09-26",47.7588,47.9752,47.6043,47.8052,2890300.0],["2019-09-27",47.8284,47.9134,47.4342,47.7356,2991400.0],["2019-09-30",47.782,47.9443,47.6043,47.7356,3441800.0],["2019-10-01",47.6043,47.8515,47.4497,47.8206,3022400.0],["2019-10-02",47.8129,47.8361,47.1097,47.2565,4189000.0],["2019-10-03",47.2951,47.4729,47.0401,47.4188,4216200.0],["2019-10-04",47.4806,48.0525,47.3029,47.952,3556700.0],["2019-10-07",47.9134,47.9752,47.6197,47.8515,3355000.0],["2019-10-08",47.8516,47.9366,47.4111,47.4188,3510900.0],["2019-10-09",47.5811,47.9907,47.527,47.8361,2897100.0],["2019-10-10",47.6274,47.9984,47.357,47.7588,3601000.0],["2019-10-11",47.7125,47.867,47.3724,47.5424,3459100.0],["2019-10-14",47.6274,47.7125,46.9706,47.0788,2890700.0],["2019-10-15",47.1174,47.2565,46.7851,46.9087,3648200.0],["2019-10-16",46.8392,47.2951,46.7155,47.2101,4395400.0],["2019-10-17",47.156,47.3415,46.8856,47.1869,3444500.0],["2019-10-18",47.0401,47.357,46.9551,47.2488,4178700.0],["2019-10-21",47.1251,47.6274,47.1097,47.5965,3146400.0],["2019-10-22",47.6815,47.8052,47.4111,47.4806,2667400.0],["2019-10-23",47.4729,47.8747,47.4729,47.8747,2796800.0],["2019-10-24",47.867,47.9443,47.7279,47.8747,2452000.0],["2019-10-25",47.9443,47.9675,47.2642,47.4111,2865600.0],["2019-10-28",47.2101,47.4651,47.0092,47.1483,4342900.0],["2019-10-29",47.0401,47.4497,46.901,47.0788,4874200.0],["2019-10-30",47.1483,48.5934,47.1406,48.4002,5253200.0],["2019-10-31",48.3539,48.4466,48.037,48.4234,5169900.0],["2019-11-01",48.5857,48.7557,47.9597,48.1143,4353500.0],["2019-11-04",48.1684,48.1993,47.5579,47.7125,4050100.0],["2019-11-05",47.5115,47.8206,47.241,47.4188,3958900.0],["2019-11-06",47.5193,47.9211,47.5193,47.7975,2812700.0],["2019-11-07",47.527,47.5734,46.6615,46.9165,5991700.0],["2019-11-08",46.8315,47.3415,46.8315,47.3415,3909100.0],["2019-11-11",47.3492,47.3492,46.6924,46.731,3400700.0],["2019-11-12",46.8392,47.071,46.7387,46.901,3337900.0],["2019-11-13",47.0324,48.0139,47.0324,47.8438,4965900.0],["2019-11-14",48.1143,48.4543,47.867,48.2148,5399800.0],["2019-11-15",48.2694,48.5504,48.1992,48.5504,5433400.0],["2019-11-18",48.5972,49.2373,48.5972,48.769,4968300.0],["2019-11-19",48.3553,48.8704,48.2226,48.5582,3639200.0],["2019-11-20",48.5504,49.0422,48.488,49.0031,3057800.0],["2019-11-21",49.0422,49.1202,48.7924,48.9251,2776700.0],["2019-11-22",49.0812,49.1905,48.6753,49.089,3629200.0],["2019-11-25",49.089,49.4012,48.4255,48.5348,6383700.0],["2019-11-26",48.6597,48.6987,48.3865,48.5894,8201000.0],["2019-11-27",48.6363,48.7455,48.3162,48.6363,3532000.0],["2019-11-29",48.7924,49.089,48.3865,48.3865,1863800.0],["2019-12-02",48.2694,48.4021,47.8869,48.0821,4334100.0],["2019-12-03",48.4567,48.7065,48.1991,48.6831,4746300.0],["2019-12-04",48.6363,49.1358,48.5894,48.9329,5336100.0],["2019-12-05",48.8158,49.05,48.6831,48.9875,3217000.0],["2019-12-06",48.9563,49.05,48.4724,48.5036,3520600.0],["2019-12-09",48.5036,48.605,47.8635,47.9572,4310500.0],["2019-12-10",47.9572,47.9572,46.9034,47.0908,7917500.0],["2019-12-11",47.3405,47.6137,47.0986,47.3718,5796500.0],["2019-12-12",47.2235,47.6528,47.0439,47.3874,6446500.0],["2019-12-13",47.3405,47.7542,47.1766,47.4264,5158600.0],["2019-12-16",47.6059,48.6441,47.5981,48.605,7574900.0],["2019-12-17",48.7065,50.1584,48.6519,49.7212,10599000.0],["2019-12-18",49.6198,49.8539,49.3154,49.6666,6382800.0],["2019-12-19",49.6354,49.6666,48.6987,49.2295,8192100.0],["2019-12-20",49.7603,50.0725,49.4246,49.8461,11392300.0],["2019-12-23",49.7681,49.9164,49.2841,49.3778,3678000.0],["2019-12-24",49.3856,49.4012,49.1436,49.2763,1962500.0],["2019-12-26",49.2451,49.3622,49.0968,49.3075,2361000.0],["2019-12-27",49.2139,49.5495,49.167,49.5339,2432000.0],["2019-12-30",49.3622,49.4949,49.1202,49.4402,2772700.0],["2019-12-31",49.4168,49.7369,49.3154,49.7212,3767500.0],["2020-01-02",49.6822,49.6978,48.7221,48.8782,4675900.0],["2020-01-03",48.808,49.1046,48.7299,48.8314,3531800.0],["2020-01-06",48.8314,49.1748,48.7924,49.0265,3507600.0],["2020-01-07",48.8314,48.9641,48.5816,48.8782,3191700.0],["2020-01-08",48.9407,49.05,48.6909,48.8626,3413600.0],["2020-01-09",48.9407,49.3934,48.8236,49.3778,3114700.0],["2020-01-10",49.5027,49.8071,49.4168,49.69,4427800.0],["2020-01-13",49.7603,50.5955,49.729,50.3769,5262100.0],["2020-01-14",50.3847,50.6735,50.2754,50.6735,5153300.0],["2020-01-15",50.736,51.2823,50.6813,51.1887,3772400.0],["2020-01-16",51.2745,51.6648,51.2121,51.6336,3145900.0],["2020-01-17",51.7819,52.5546,51.6882,52.5,6072600.0],["2020-01-21",52.5624,53.3118,52.5,53.1713,4546600.0],["2020-01-22",53.2728,53.5303,53.1791,53.3118,3369800.0],["2020-01-23",53.0542,53.8504,52.9996,53.8269,3481200.0],["2020-01-24",53.8582,54.2641,53.7489,54.2016,5048900.0],["2020-01-27",54.1782,54.6934,54.1235,54.4358,4412300.0],["2020-01-28",54.4436,54.9822,54.264,54.6777,4714600.0],["2020-01-29",54.6777,54.8963,54.3655,54.7168,3252100.0],["2020-01-30",54.6855,55.3412,54.428,55.3022,3755400.0],["2020-01-31",55.31,55.4973,54.7246,54.951,5469000.0],["2020-02-03",55.1617,55.2476,54.787,55.1851,3144600.0],["2020-02-04",54.99,55.2319,54.1782,54.2797,5504400.0],["2020-02-05",54.1704,54.2875,53.546,53.8816,6441600.0],["2020-02-06",53.663,54.1938,53.5147,53.7333,5625700.0],["2020-02-07",53.8816,53.9674,53.3196,53.3742,3732400.0],["2020-02-10",53.4991,53.5459,53.1479,53.4211,3659800.0],["2020-02-11",53.5225,53.6864,53.2884,53.5381,3341900.0],["2020-02-12",53.343,53.7801,53.2103,53.5616,3545000.0],["2020-02-13",53.5459,54.3811,53.4991,54.2797,4513500.0],["2020-02-14",54.4372,54.5238,54.1536,54.3584,5032000.0],["2020-02-18",54.4766,54.7758,54.4608,54.6577,5167500.0],["2020-02-19",54.6419,54.6813,54.0276,54.0355,4894000.0],["2020-02-20",53.2007,55.0672,53.1849,54.9806,5046500.0],["2020-02-21",54.8388,55.4217,54.3112,54.3348,5386400.0],["2020-02-24",54.1379,54.7128,53.3188,53.3976,5644300.0],["2020-02-25",53.4763,53.6575,52.4446,52.6573,5246600.0],["2020-02-26",52.5943,53.2007,52.0981,52.1296,5026400.0],["2020-02-27",51.8067,52.2005,49.5148,49.5227,8529100.0],["2020-02-28",48.5934,48.7194,46.522,47.538,15567600.0],["2020-03-02",47.7743,50.5229,47.4671,50.3497,7744600.0],["2020-03-03",50.9797,51.9799,50.0976,50.326,9656500.0],["2020-03-04",50.9088,53.4291,50.901,53.3976,6517200.0],["2020-03-05",52.7675,53.9961,52.2241,53.2164,7867000.0],["2020-03-06",51.594,52.8935,50.011,52.6651,9790800.0],["2020-03-09",49.507,51.279,48.5934,48.9557,8520000.0],["2020-03-10",49.6881,49.9165,46.4433,48.8454,10316600.0],["2020-03-11",47.601,47.8373,44.9627,45.8211,7726600.0],["2020-03-12",42.3873,44.6397,39.4024,41.1035,10790400.0],["2020-03-13",43.4111,43.4663,40.1663,42.5054,9862400.0],["2020-03-16",38.5282,41.4501,37.2759,37.5043,10451100.0],["2020-03-17",38.599,44.561,38.536,44.5452,10298100.0],["2020-03-18",41.7493,44.2223,39.804,44.0412,8141700.0],["2020-03-19",44.0412,44.1199,39.7804,40.0876,6855400.0],["2020-03-20",40.1742,40.3396,36.3466,36.512,11839200.0],["2020-03-23",35.9764,36.1024,33.0466,34.0469,10346000.0],["2020-03-24",35.8898,38.8983,35.2125,38.6227,8055000.0],["2020-03-25",38.5203,40.9539,37.1893,39.489,8206500.0],["2020-03-26",39.3787,43.9467,39.3,43.4269,8647300.0],["2020-03-27",41.9147,45.8841,41.7415,44.1121,10065000.0],["2020-03-30",44.6713,45.9707,44.309,45.6715,7222600.0],["2020-03-31",44.8918,45.1202,42.2061,42.6393,9803300.0],["2020-04-01",40.8751,41.2925,38.7959,39.489,6932900.0],["2020-04-02",38.9141,41.6233,38.8353,41.2689,5471100.0],["2020-04-03",40.631,41.5997,39.3315,39.5914,6180300.0],["2020-04-06",41.3713,44.2617,41.135,43.6317,6795800.0],["2020-04-07",45.1753,45.2855,43.2221,43.4111,6086000.0],["2020-04-08",43.5371,46.1676,43.1591,45.8211,5636100.0],["2020-04-09",46.396,48.7194,46.3173,47.5144,7529500.0],["2020-04-13",47.2545,47.4356,45.0178,45.4588,4771400.0],["2020-04-14",46.522,46.9316,45.7108,46.4669,4522300.0],["2020-04-15",45.6636,45.6715,43.6947,44.0176,5571900.0],["2020-04-16",44.2775,44.4586,43.3324,43.5686,5003600.0],["2020-04-17",44.498,45.5612,44.1121,45.2619,4648100.0],["2020-04-20",44.7028,44.7028,43.4899,43.734,4436400.0],["2020-04-21",43.2457,43.9624,42.8441,43.7104,5497900.0],["2020-04-22",44.4822,45.3879,44.2853,44.9311,3662900.0],["2020-04-23",44.8997,45.2856,44.183,44.7343,4653200.0],["2020-04-24",44.8209,45.829,44.3326,45.4667,4860100.0],["2020-04-27",45.829,46.6481,45.6557,46.0574,4661900.0],["2020-04-28",46.6323,47.16,45.4903,45.7266,3713900.0],["2020-04-29",46.6402,46.7032,45.1044,45.1832,4590300.0],["2020-04-30",45.2383,45.2462,43.8443,44.6791,8494300.0],["2020-05-01",44.246,44.3562,42.5999,42.852,4758700.0],["2020-05-04",42.8992,43.4033,42.2691,43.2536,4480200.0],["2020-05-05",43.5056,44.309,43.4426,43.8128,4002700.0],["2020-05-06",44.0491,44.0491,42.1353,42.2455,3796700.0],["2020-05-07",42.7496,43.1197,42.4267,42.7102,4697700.0],["2020-05-08",43.167,43.8207,42.9622,43.6395,4349200.0],["2020-05-11",43.2142,44.1042,42.5448,43.9546,6946800.0],["2020-05-12",44.1357,44.7894,43.4978,43.7262,8897900.0],["2020-05-13",43.4505,43.6789,41.9935,42.3636,7166300.0],["2020-05-14",41.9226,43.167,41.5052,43.1197,5028800.0],["2020-05-15",42.7133,42.8089,41.4303,41.8686,7756200.0],["2020-05-18",43.0002,43.7015,42.8328,43.3668,4266000.0],["2020-05-19",43.1038,43.3269,42.6814,42.6894,3199300.0],["2020-05-20",43.1835,44.084,42.8328,43.6935,6340900.0],["2020-05-21",43.6138,43.9087,42.785,42.8966,3198500.0],["2020-05-22",42.8089,43.5261,42.6974,43.4943,4437800.0],["2020-05-26",44.2274,44.4904,43.4624,43.558,6801200.0],["2020-05-27",44.3469,44.3469,43.3429,43.8369,4483100.0],["2020-05-28",44.3788,45.4626,44.2433,45.351,4551000.0],["2020-05-29",45.0482,45.9885,44.7693,45.4785,6581700.0],["2020-06-01",45.5024,46.3153,45.0402,45.9806,3119300.0],["2020-06-02",46.1718,46.2515,45.4785,46.2196,4098400.0],["2020-06-03",46.4906,47.2715,46.2993,46.7854,3717700.0],["2020-06-04",46.5463,46.7456,45.4945,46.1798,3346300.0],["2020-06-05",46.4985,47.8293,46.4268,46.5782,4681600.0],["2020-06-08",46.4587,48.188,46.3232,48.0286,5035800.0],["2020-06-09",47.2954,47.5664,46.4268,47.3034,7344200.0],["2020-06-10",47.2237,48.0365,46.9528,47.1759,5150100.0],["2020-06-11",46.2196,46.371,44.4824,44.6976,5447600.0],["2020-06-12",45.6777,45.7813,44.1477,44.7613,4533700.0],["2020-06-15",44.068,45.3909,43.4464,44.9605,4628200.0],["2020-06-16",45.9487,46.2435,44.5222,44.8012,5000900.0],["2020-06-17",45.0084,45.0402,44.068,44.6577,4593200.0],["2020-06-18",44.3948,44.7852,43.9963,44.7135,3770300.0],["2020-06-19",45.3351,45.5024,42.7213,42.7213,10434600.0],["2020-06-22",42.9922,43.6855,42.5061,43.566,4692700.0],["2020-06-23",44.0601,44.1796,42.4424,42.4503,6071100.0],["2020-06-24",42.1395,42.275,41.2072,41.7411,6370300.0],["2020-06-25",41.518,41.6375,40.4183,40.8406,6995100.0],["2020-06-26",40.7769,41.3427,40.1633,40.5777,6730000.0],["2020-06-29",40.9362,41.0877,40.3386,41.0877,3956200.0],["2020-06-30",41.1594,41.5658,40.745,41.3188,5075800.0],["2020-07-01",41.3267,42.283,41.1673,42.1316,3873300.0],["2020-07-02",42.4663,42.5778,41.9722,42.0678,3413100.0],["2020-07-06",42.2272,42.6257,41.4861,41.9244,3318800.0],["2020-07-07",41.4383,42.1396,41.1594,42.0121,3520800.0],["2020-07-08",41.8527,42.4902,41.7969,42.283,3346100.0],["2020-07-09",42.02,42.0519,40.9761,41.3905,3700500.0],["2020-07-10",41.4383,42.5619,41.4383,42.4185,4034500.0],["2020-07-13",42.4822,42.9365,42.1316,42.3786,3562200.0],["2020-07-14",42.283,43.1755,42.275,42.7771,6023600.0],["2020-07-15",43.3668,43.4943,42.1635,42.2511,4380200.0],["2020-07-16",42.3627,42.9604,42.275,42.8249,3201100.0],["2020-07-17",43.1118,43.6297,42.9763,43.4943,3806100.0],["2020-07-20",43.303,43.5501,43.0799,43.2393,3044100.0],["2020-07-21",43.2153,44.1397,43.2074,43.7254,3954700.0],["2020-07-22",43.6058,44.841,43.0002,44.4505,3870400.0],["2020-07-23",44.2991,44.6657,43.9644,44.2752,3690900.0],["2020-07-24",44.4983,44.8649,43.55,43.7094,2741800.0],["2020-07-27",43.6457,43.7015,42.9922,43.2393,3341400.0],["2020-07-28",43.1118,44.339,43.1118,44.0521,2702900.0],["2020-07-29",44.2274,44.323,43.6138,44.1397,3248400.0],["2020-07-30",44.076,44.2513,43.2472,44.0202,4483900.0],["2020-07-31",43.7254,43.813,42.8488,43.5182,5643600.0],["2020-08-03",43.4863,43.5182,42.9364,43.04,3927600.0],["2020-08-04",42.9365,43.6138,42.8727,43.3827,3803600.0],["2020-08-05",43.5102,43.5421,42.4583,42.5539,4043300.0],["2020-08-06",42.4742,43.0879,42.291,42.9444,2713500.0],["2020-08-07",42.6814,43.7732,42.6814,43.5819,3145000.0],["2020-08-10",43.7015,44.1238,43.4943,43.8847,2255500.0],["2020-08-11",44.0441,44.1318,43.056,43.1835,5215700.0],["2020-08-12",43.4465,44.1398,43.2313,43.7174,4673200.0],["2020-08-13",43.5261,43.8688,43.3907,43.8369,3926100.0],["2020-08-14",43.6595,43.7402,43.071,43.1838,3122000.0],["2020-08-17",43.1839,43.5628,42.9339,43.208,2725500.0],["2020-08-18",43.2,43.3209,42.5953,42.7727,6647500.0],["2020-08-19",43.0307,43.1193,42.684,42.8855,2594200.0],["2020-08-20",42.6114,42.8291,41.9906,42.1276,3309500.0],["2020-08-21",42.297,42.3695,41.8132,42.2244,3536900.0],["2020-08-24",42.2405,42.692,41.9019,42.6195,3386100.0],["2020-08-25",42.7565,42.7807,42.0793,42.2566,2409100.0],["2020-08-26",41.9341,42.1034,41.4907,41.7003,3015300.0],["2020-08-27",41.7245,42.2163,41.6439,42.0873,3543000.0],["2020-08-28",42.1679,42.3373,41.8132,42.2647,2867000.0],["2020-08-31",42.0148,42.4502,41.9583,42.0712,3863500.0],["2020-09-01",41.9422,42.1841,41.5955,41.7729,3214200.0],["2020-09-02",41.7406,43.1274,41.6116,42.9017,4046900.0],["2020-09-03",43.0629,43.4902,42.0793,42.4098,4326000.0],["2020-09-04",42.4985,42.6275,41.5391,42.1599,3475700.0],["2020-09-08",42.2728,42.9903,41.8212,42.6114,6763200.0],["2020-09-09",42.8613,43.3854,42.4663,42.6114,4665400.0],["2020-09-10",41.9744,42.0148,41.4423,41.5713,6263300.0],["2020-09-11",41.5471,41.8938,41.2972,41.7326,3803000.0],["2020-09-14",41.918,42.8855,41.918,42.6195,3705700.0],["2020-09-15",42.8291,43.3773,42.5227,42.7404,3519000.0],["2020-09-16",42.5711,43.3935,42.5711,42.9662,2842000.0],["2020-09-17",42.7162,43.1758,42.3776,43.1516,3841900.0],["2020-09-18",42.8533,43.1274,42.4985,42.5792,6289200.0],["2020-09-21",42.5066,42.8533,42.0954,42.7565,4813100.0],["2020-09-22",42.684,43.2725,42.4905,42.8291,4047500.0],["2020-09-23",42.9742,42.9742,42.3131,42.3534,2786700.0],["2020-09-24",42.3534,42.8855,41.9341,42.7727,3146300.0],["2020-09-25",42.4905,43.4177,42.3534,43.3854,3061900.0],["2020-09-28",43.5386,44.103,43.2242,43.3048,4436000.0],["2020-09-29",43.4983,43.6837,42.9097,43.2967,2951300.0],["2020-09-30",43.5225,43.9417,43.4419,43.716,4659900.0],["2020-10-01",43.7805,44.1353,43.5225,44.0385,5565800.0],["2020-10-02",43.7886,45.6107,43.6112,45.3608,6696900.0],["2020-10-05",45.4092,46.2477,45.3688,46.0945,5229100.0],["2020-10-06",45.9897,47.4329,45.8929,46.6266,4779300.0],["2020-10-07",46.9088,47.2555,46.5057,46.6024,3224300.0],["2020-10-08",46.7637,47.5377,46.6831,47.3361,3003000.0],["2020-10-09",47.57,47.7312,47.0701,47.3603,3920600.0],["2020-10-12",47.32,47.7231,47.1184,47.4571,3807100.0],["2020-10-13",47.1265,47.3281,46.3202,47.0378,3590500.0],["2020-10-14",46.8846,47.1265,46.6105,46.7637,2596600.0],["2020-10-15",46.4492,46.933,46.2638,46.7798,3356700.0],["2020-10-16",46.9894,47.2071,46.6186,47.0459,3241600.0],["2020-10-19",47.1104,47.6103,46.7717,46.7959,3989500.0],["2020-10-20",46.9733,47.4006,46.7556,47.2474,3384500.0],["2020-10-21",46.9411,47.707,46.8927,47.4651,3900500.0],["2020-10-22",47.449,48.8761,47.3281,48.8277,4964000.0],["2020-10-23",48.989,49.3921,48.7713,49.0616,4395200.0],["2020-10-26",48.5939,49.0535,48.2311,48.8681,3949400.0],["2020-10-27",48.9971,49.2631,48.5455,48.5455,3484200.0],["2020-10-28",47.9731,48.4165,46.9088,47.0539,4240300.0],["2020-10-29",46.7072,47.7473,45.9574,46.933,3758900.0],["2020-10-30",46.9088,47.2394,45.8929,46.3202,4145200.0],["2020-11-02",46.7798,47.7715,46.5863,47.578,3659400.0],["2020-11-03",48.0779,48.8761,47.9892,48.2633,3121200.0],["2020-11-04",47.9892,49.1502,47.8118,48.1827,4100000.0],["2020-11-05",48.3198,49.4889,48.3198,48.5133,2758600.0],["2020-11-06",48.5939,49.0132,48.0779,48.344,2971200.0],["2020-11-09",50.142,51.9964,49.5856,50.2468,6353000.0],["2020-11-10",50.4887,52.1415,50.4161,51.7384,5515400.0],["2020-11-11",51.7948,52.069,51.3836,51.5368,3459900.0],["2020-11-12",51.2385,52.0125,50.7709,51.2143,4189700.0],["2020-11-13",51.312,52.2487,51.2713,52.0451,3654500.0],["2020-11-16",52.7781,52.884,51.874,52.2243,4014000.0],["2020-11-17",51.8415,51.9555,50.693,50.7908,3770800.0],["2020-11-18",51.084,51.3772,50.2695,50.3184,3990500.0],["2020-11-19",50.2777,50.2777,49.2107,49.7401,3394000.0],["2020-11-20",49.6668,50.0659,49.3899,49.5854,3967300.0],["2020-11-23",49.6424,49.6912,49.17,49.2351,3324400.0],["2020-11-24",49.6749,50.0659,49.2758,49.8378,3353100.0],["2020-11-25",49.7401,50.0496,49.1944,49.5935,2849800.0],["2020-11-27",49.5121,49.5202,49.0478,49.398,1694800.0],["2020-11-30",49.0804,49.2514,48.4288,48.7464,6823000.0],["2020-12-01",49.341,50.3754,48.9012,49.3329,5216800.0],["2020-12-02",49.284,50.4405,49.0234,50.3998,3892400.0],["2020-12-03",50.2206,50.6686,49.9926,50.3998,4171400.0],["2020-12-04",50.4487,50.6605,49.7238,50.1066,2928600.0],["2020-12-07",49.9193,50.6116,49.8215,50.2776,4111000.0],["2020-12-08",49.9844,50.0903,49.3736,49.6831,3677400.0],["2020-12-09",49.6831,49.903,49.2514,49.4958,2691400.0],["2020-12-10",49.6261,49.8378,49.227,49.2759,3206000.0],["2020-12-11",49.0885,49.3736,49.0234,49.2107,2139800.0],["2020-12-14",49.7482,49.8623,48.5672,48.5917,3017500.0],["2020-12-15",49.17,49.8704,48.6976,49.5691,3116300.0],["2020-12-16",49.7238,50.1311,49.0722,49.2188,2670800.0],["2020-12-17",49.5283,50.0415,49.4795,49.7401,2991500.0],["2020-12-18",49.7401,49.8948,48.7139,48.9826,7612100.0],["2020-12-21",48.6406,48.9256,48.0949,48.8686,4059200.0],["2020-12-22",48.8116,48.9093,48.5591,48.6406,2714800.0],["2020-12-23",48.8768,49.17,48.3474,48.3636,2462400.0],["2020-12-24",48.5265,48.7464,48.2985,48.7057,858000.0],["2020-12-28",48.8849,49.2921,48.6324,48.8605,2293800.0],["2020-12-29",48.8768,49.2758,48.8034,48.9256,1746700.0],["2020-12-30",48.9256,49.5772,48.893,49.3654,1963800.0],["2020-12-31",49.341,50.074,49.2351,50.0333,2417300.0],["2021-01-04",49.9926,50.0822,48.0134,48.3473,4774300.0],["2021-01-05",48.4858,48.8442,48.274,48.665,3905200.0],["2021-01-06",48.9175,50.1718,48.7464,49.8541,4102500.0],["2021-01-07",49.9926,50.1311,49.5283,49.7971,4690300.0],["2021-01-08",49.7401,50.2614,49.4958,50.1473,3965800.0],["2021-01-11",49.8378,50.2695,49.4795,49.8541,2873300.0],["2021-01-12",49.7238,49.8053,47.6469,47.9075,7012200.0],["2021-01-13",47.9401,48.8523,47.932,48.6324,3949500.0],["2021-01-14",48.5265,48.6161,48.0378,48.0867,3776700.0],["2021-01-15",47.8505,48.7464,47.6143,48.5917,4107900.0],["2021-01-19",49.1211,49.7971,48.779,49.732,6270300.0],["2021-01-20",49.5039,49.789,48.9989,49.398,5151000.0],["2021-01-21",48.8686,49.3492,48.551,48.7709,3530400.0],["2021-01-22",48.6406,49.3084,48.5673,48.9826,3079400.0],["2021-01-25",48.7627,49.7157,48.5265,49.6994,4013100.0],["2021-01-26",49.5935,49.6342,48.6161,48.6161,3222800.0],["2021-01-27",48.4614,48.608,47.3455,47.6795,5062700.0],["2021-01-28",47.8505,49.0885,47.7691,48.0867,2764400.0],["2021-01-29",47.8587,48.274,47.4107,47.989,3464500.0],["2021-02-01",48.2903,48.6813,47.7528,48.1437,3257200.0],["2021-02-02",48.2985,49.4388,48.0053,48.5754,3391700.0],["2021-02-03",48.5428,48.779,48.3066,48.4206,3165000.0],["2021-02-04",48.5021,49.2514,48.4206,49.1455,3223600.0],["2021-02-05",49.3817,49.8786,49.1455,49.5854,3087200.0],["2021-02-08",49.6342,49.9111,49.3817,49.4632,3550200.0],["2021-02-09",49.5446,49.5935,49.2025,49.3899,2077400.0],["2021-02-10",49.6179,49.8623,49.341,49.6261,3022400.0],["2021-02-11",49.6668,50.1066,49.3573,49.9193,4502600.0],["2021-02-12",49.7547,49.9604,48.981,49.4666,4867000.0],["2021-02-16",49.3925,49.4666,48.7999,48.8081,3039600.0],["2021-02-17",48.8657,48.9151,48.5036,48.7834,2933200.0],["2021-02-18",48.8246,49.6641,48.767,49.2608,4530700.0],["2021-02-19",49.1868,49.2773,48.6271,48.8164,3194800.0],["2021-02-22",48.8246,49.0304,48.1003,48.7999,4076100.0],["2021-02-23",48.7423,49.623,48.4871,48.4954,3990600.0],["2021-02-24",48.3719,48.5036,47.8534,48.0509,5076900.0],["2021-02-25",47.9686,48.2731,47.4254,47.5406,4064300.0],["2021-02-26",47.7793,48.018,46.6599,46.6846,6092400.0],["2021-03-01",47.1373,48.2155,47.1373,47.5571,3210700.0],["2021-03-02",47.5818,48.0098,47.0056,47.5982,3574200.0],["2021-03-03",47.3266,47.5571,46.9645,47.4007,3859400.0],["2021-03-04",47.5818,48.3061,46.9315,47.2525,4843400.0],["2021-03-05",47.3842,48.2649,46.9645,48.0262,4435200.0],["2021-03-08",48.6847,49.2773,48.2402,49.0633,7440100.0],["2021-03-09",49.1374,49.3514,48.7587,48.8987,4703100.0],["2021-03-10",48.8987,49.5489,48.7999,49.2032,4075700.0],["2021-03-11",49.0304,49.5077,48.767,48.7917,3351000.0],["2021-03-12",49.0386,49.5654,48.8328,49.2526,4062400.0],["2021-03-15",49.3843,50.3144,49.2691,50.1909,3470200.0],["2021-03-16",50.0263,50.5777,49.8946,50.4131,4410500.0],["2021-03-17",50.4131,50.4378,49.9357,49.9604,3850300.0],["2021-03-18",49.9687,50.1333,49.2361,49.7135,4042900.0],["2021-03-19",49.2197,49.6148,48.1744,49.1374,8891400.0],["2021-03-22",48.9728,49.2938,48.7917,49.1291,3026900.0],["2021-03-23",49.1867,50.1827,48.9892,49.9028,3601400.0],["2021-03-24",49.6148,50.4461,49.5407,49.9522,3485600.0],["2021-03-25",50.2074,50.874,49.9769,50.5201,4303700.0],["2021-03-26",50.4872,50.8164,50.1004,50.7506,2929100.0],["2021-03-29",50.7506,51.5243,50.6847,51.2938,4505600.0],["2021-03-30",51.0469,51.0551,50.3308,50.6518,3008300.0],["2021-03-31",50.7259,51.2609,50.6189,51.1621,4346900.0],["2021-04-01",51.2362,51.302,50.6847,51.302,3396300.0],["2021-04-05",51.195,51.8288,51.195,51.5737,3104000.0],["2021-04-06",51.4008,51.977,51.2444,51.944,2879900.0],["2021-04-07",51.9687,52.1498,51.5243,51.6889,2311400.0],["2021-04-08",51.8041,52.1251,51.5901,51.7383,3717500.0],["2021-04-09",51.8288,51.9687,51.5901,51.6313,2641800.0],["2021-04-12",51.7053,52.0346,51.549,51.763,3240900.0],["2021-04-13",51.442,52.5613,51.442,52.3144,4413500.0],["2021-04-14",52.1663,52.619,52.0675,52.586,3455000.0],["2021-04-15",52.6107,53.1786,52.4132,53.0799,4773900.0],["2021-04-16",53.4996,53.7136,53.1457,53.5079,5307800.0],["2021-04-19",53.5161,53.6149,53.0058,53.4338,3555000.0],["2021-04-20",53.4256,54.6519,53.3515,54.3968,4870900.0],["2021-04-21",54.4709,54.652,53.8206,54.1005,3331700.0],["2021-04-22",54.0182,54.2733,53.5408,53.5819,3975400.0],["2021-04-23",53.6478,54.0264,53.5408,53.7713,3885800.0],["2021-04-26",53.8783,53.8783,53.1046,53.2198,3924700.0],["2021-04-27",53.154,53.2116,52.8247,52.9482,2967900.0],["2021-04-28",52.9976,53.1951,52.7506,52.9564,3610200.0],["2021-04-29",52.833,53.7795,52.7589,53.6313,5034800.0],["2021-04-30",53.8042,54.512,53.5079,54.4626,5414000.0],["2021-05-03",54.4709,54.8989,54.1828,54.3639,3764600.0],["2021-05-04",54.5038,54.9071,54.1993,54.6684,3815300.0],["2021-05-05",54.4956,54.5696,53.3927,53.87,4259400.0],["2021-05-06",53.9853,54.4626,53.689,54.3639,3333600.0],["2021-05-07",54.2569,54.7425,54.1581,54.5367,3608800.0],["2021-05-10",54.6931,55.0882,54.5614,54.5779,3753400.0],["2021-05-11",54.5696,54.7013,53.8536,54.1581,4057700.0],["2021-05-12",54.0346,54.1005,52.9317,52.9729,3781500.0],["2021-05-13",53.0963,54.4544,53.0058,54.1005,3533700.0],["2021-05-14",54.1753,54.5079,54.0839,54.1338,3859600.0],["2021-05-17",54.1337,54.5993,53.5434,53.5767,4449900.0],["2021-05-18",53.585,53.8594,53.294,53.3439,4955800.0],["2021-05-19",52.9781,53.2109,52.3961,53.1942,4758900.0],["2021-05-20",53.2109,53.6848,53.0363,53.2608,3520000.0],["2021-05-21",53.427,53.7014,53.0861,53.5268,6245500.0],["2021-05-24",53.7347,53.8594,53.3938,53.5601,2566200.0],["2021-05-25",53.5434,53.5684,52.9864,53.2774,3634500.0],["2021-05-26",53.2026,53.2608,52.8783,52.9781,2895300.0],["2021-05-27",53.161,53.1859,52.8201,52.9282,5675000.0],["2021-05-28",53.2109,53.3273,52.9864,53.1444,3754600.0],["2021-06-01",53.3189,53.3605,52.6372,52.737,4008900.0],["2021-06-02",52.9365,53.5268,52.6372,53.1277,3012600.0],["2021-06-03",53.1693,53.7762,52.8534,53.5933,3245100.0],["2021-06-04",53.7264,53.8511,53.4686,53.5019,2950200.0],["2021-06-07",53.6266,53.9841,53.452,53.7679,5518800.0],["2021-06-08",53.876,53.876,52.712,52.7453,4757400.0],["2021-06-09",52.7286,52.9781,52.4376,52.9032,4454800.0],["2021-06-10",52.9947,53.161,52.7785,53.1111,3162600.0],["2021-06-11",53.0113,53.1859,52.7868,53.0862,3123400.0],["2021-06-14",53.0196,53.3273,52.8284,53.0363,3300900.0],["2021-06-15",53.1277,53.7762,53.0612,53.4769,3155700.0],["2021-06-16",53.5185,53.6931,52.3462,52.3628,4200200.0],["2021-06-17",52.3878,52.9116,52.155,52.6704,4425800.0],["2021-06-18",52.4127,52.4543,51.0325,51.0907,6549300.0],["2021-06-21",51.3152,52.3129,51.1656,51.9637,4303000.0],["2021-06-22",51.8473,52.1633,51.5813,51.6145,3626200.0],["2021-06-23",51.5563,51.5979,50.9078,51.1074,4500900.0],["2021-06-24",51.1656,51.1988,50.6584,50.7,4963900.0],["2021-06-25",50.6917,51.2155,50.3757,51.1573,4703900.0],["2021-06-28",51.3402,51.4815,50.9993,51.124,2363300.0],["2021-06-29",50.8995,51.2737,50.118,50.2676,4097100.0],["2021-06-30",50.2593,50.4589,49.985,50.3092,4155200.0],["2021-07-01",50.5503,51.257,50.384,51.1157,3635500.0],["2021-07-02",51.1406,51.2238,50.9245,51.1573,2940600.0],["2021-07-06",51.1489,51.2737,50.5171,51.2487,3030600.0],["2021-07-07",51.1323,51.3568,50.8746,51.2903,3001400.0],["2021-07-08",51.0492,51.415,50.9577,51.1739,3480100.0],["2021-07-09",51.2653,51.3651,50.7665,51.1074,3688600.0],["2021-07-12",50.9993,51.4566,50.8413,51.3817,3121400.0],["2021-07-13",51.3152,51.415,50.8164,50.9993,2426200.0],["2021-07-14",50.9827,51.6644,50.7665,51.4566,2969500.0],["2021-07-15",51.1822,52.1466,51.1822,52.1051,3600700.0],["2021-07-16",52.1633,52.7453,52.0219,52.4709,3651400.0],["2021-07-19",52.3212,52.9032,51.3901,52.2048,6866700.0],["2021-07-20",52.3794,53.1693,52.2132,52.3379,4566500.0],["2021-07-21",52.4127,52.8866,52.1716,52.2298,3966100.0],["2021-07-22",52.288,52.712,52.2298,52.3628,4387500.0],["2021-07-23",52.4376,53.1942,52.3794,53.0945,2823600.0],["2021-07-26",53.1277,53.3189,52.7952,52.9864,3960800.0],["2021-07-27",52.8617,53.9009,52.579,53.6598,5830100.0],["2021-07-28",53.8012,53.8012,52.8367,53.2025,5104800.0],["2021-07-29",53.0363,53.7845,52.9448,53.5933,4512500.0],["2021-07-30",53.3688,53.9342,52.9698,53.1028,5192100.0],["2021-08-02",53.2026,53.5601,53.003,53.2774,3616700.0],["2021-08-03",53.294,53.6681,52.9531,53.3189,4137500.0],["2021-08-04",53.2109,53.3439,52.4958,53.2358,4537700.0],["2021-08-05",53.3273,53.8843,53.1776,53.8594,3792300.0],["2021-08-06",53.9009,54.1254,53.6349,53.7929,3327000.0],["2021-08-09",53.9093,53.9675,53.5434,53.9176,2906600.0],["2021-08-10",53.9758,54.3998,53.7097,54.2169,3484600.0],["2021-08-11",54.2501,54.8737,54.2169,54.5661,3452600.0],["2021-08-12",54.5827,54.8488,54.4746,54.6409,5412400.0],["2021-08-13",54.7165,55.128,54.5653,55.0356,3635200.0],["2021-08-16",55.1196,56.1526,55.0608,55.7495,5504500.0],["2021-08-17",55.7327,55.9427,55.338,55.8083,5004300.0],["2021-08-18",55.7999,55.8671,55.2456,55.4388,3545700.0],["2021-08-19",55.4808,56.0267,55.4136,55.7495,4005800.0],["2021-08-20",55.7411,56.6566,55.3968,56.539,4319000.0],["2021-08-23",56.3878,56.539,55.9427,55.9931,4798200.0],["2021-08-24",55.9427,55.9427,54.9601,55.2036,5062700.0],["2021-08-25",55.1112,55.5648,54.9265,55.3212,3037100.0],["2021-08-26",55.3296,55.6571,55.1532,55.548,3378600.0],["2021-08-27",55.6571,55.7831,55.2876,55.422,3579600.0],["2021-08-30",55.3128,55.422,55.1364,55.2204,3221100.0],["2021-08-31",55.1364,55.3968,54.9181,55.2036,4581500.0],["2021-09-01",55.4052,56.0687,55.3044,55.8335,3574900.0],["2021-09-02",55.9343,56.2534,55.8755,56.1442,3544200.0],["2021-09-03",56.0939,56.0939,55.59,55.6571,2891300.0],["2021-09-07",56.1527,56.3626,55.4892,55.59,6416900.0],["2021-09-08",55.6151,56.6566,55.4388,56.5306,4759600.0],["2021-09-09",56.4886,56.7237,56.3458,56.4214,4789800.0],["2021-09-10",56.3038,56.3626,55.5228,55.6067,3818800.0],["2021-09-13",55.9679,56.161,55.4556,55.7075,3243700.0],["2021-09-14",55.7663,55.9679,55.2372,55.4052,3252700.0],["2021-09-15",55.2288,55.7159,54.9432,55.4388,3037000.0],["2021-09-16",55.5395,55.7159,54.7669,54.9096,4049400.0],["2021-09-17",54.5989,54.9097,53.8179,53.8682,9457600.0],["2021-09-20",53.7927,54.1706,53.1544,53.7171,4444100.0],["2021-09-21",53.8766,54.3218,53.5827,53.5911,3381600.0],["2021-09-22",53.7591,53.8934,53.3139,53.4231,3500100.0],["2021-09-23",53.4315,53.8178,53.1796,53.2467,2802500.0],["2021-09-24",53.1796,53.5323,52.9192,53.0452,3449600.0],["2021-09-27",53.0368,53.5071,52.4069,52.4405,3375400.0],["2021-09-28",52.4657,52.5917,51.7014,52.0206,5101000.0],["2021-09-29",52.0458,53.02,51.9114,52.6085,3889600.0],["2021-09-30",52.7512,52.8352,52.0122,52.0458,4987400.0],["2021-10-01",52.3649,52.3901,51.7266,51.861,4654900.0],["2021-10-04",51.7014,52.6001,51.651,52.4321,6268900.0],["2021-10-05",52.6253,52.7848,52.0038,52.1213,4266400.0],["2021-10-06",51.9198,52.726,51.6174,52.6841,3386900.0],["2021-10-07",52.9108,53.3139,52.4909,52.6337,2863400.0],["2021-10-08",52.6169,52.8772,52.3901,52.5413,2624000.0],["2021-10-11",52.3901,52.4741,51.861,52.0038,3238300.0],["2021-10-12",52.029,52.4237,51.8694,52.1549,2600900.0],["2021-10-13",52.113,52.5413,51.6594,52.4993,3200100.0],["2021-10-14",52.7092,53.1964,52.5161,53.1292,2853900.0],["2021-10-15",53.1208,53.4987,52.9192,53.02,2895900.0],["2021-10-18",52.6085,52.7008,52.0794,52.4489,4180200.0],["2021-10-19",52.6001,53.0368,52.5245,52.8856,2661200.0],["2021-10-20",53.0872,53.7255,53.0872,53.5071,2688200.0],["2021-10-21",53.6247,53.9018,53.5491,53.885,2895000.0],["2021-10-22",53.8934,53.9606,52.8268,52.8688,5067200.0],["2021-10-25",52.7428,53.0872,52.5917,52.7512,2632300.0],["2021-10-26",52.852,53.6331,52.7848,53.146,3686000.0],["2021-10-27",53.104,53.2803,52.5581,52.6085,2854400.0],["2021-10-28",52.5077,52.7764,52.2893,52.6924,2714600.0],["2021-10-29",52.6673,52.9864,52.1214,52.3397,3718700.0],["2021-11-01",52.4069,52.7008,52.2221,52.4741,3469600.0],["2021-11-02",52.6421,52.7092,52.1381,52.4825,3806200.0],["2021-11-03",52.3229,52.6589,51.9954,52.5329,4064100.0],["2021-11-04",52.5833,52.6924,51.8778,52.4909,3797400.0],["2021-11-05",52.6841,53.2132,52.5413,52.9948,3611600.0],["2021-11-08",53.1964,53.2132,52.2725,52.5917,4727100.0],["2021-11-09",52.6253,53.3895,52.4993,53.2048,5442700.0],["2021-11-10",52.9948,53.7087,52.8856,53.6331,3753300.0],["2021-11-11",53.4483,53.5911,52.6757,52.9528,3772600.0],["2021-11-12",52.7831,52.9868,52.3078,52.5284,4157600.0],["2021-11-15",52.7152,52.9528,52.4266,52.7915,3473700.0],["2021-11-16",52.9188,53.1735,52.5963,52.6218,4492500.0],["2021-11-17",52.6218,52.8679,52.2144,52.7661,3727000.0],["2021-11-18",52.6133,52.6557,52.1804,52.3078,3160400.0],["2021-11-19",52.4181,53.2414,52.2059,53.1905,5363700.0],["2021-11-22",53.1225,53.6657,52.8594,53.5724,3622900.0],["2021-11-23",53.6827,53.9628,53.3008,53.479,3391400.0],["2021-11-24",53.5639,53.6742,53.2414,53.5554,2793800.0],["2021-11-26",53.2499,53.5554,52.5794,52.6557,2353900.0],["2021-11-29",52.8679,53.4705,52.6218,53.3178,6722200.0],["2021-11-30",53.1989,53.1989,51.7646,51.8579,6875800.0],["2021-12-01",52.155,53.165,51.8579,51.8919,5750300.0],["2021-12-02",52.0701,53.2499,52.0362,52.6303,5742000.0],["2021-12-03",53.0207,53.3517,52.4775,53.3262,5959400.0],["2021-12-06",54.2599,55.9404,54.0222,54.8794,8959500.0],["2021-12-07",54.6588,55.0577,54.2514,54.7182,4280400.0],["2021-12-08",54.7606,55.0916,54.5399,54.9558,4511100.0],["2021-12-09",54.9728,55.0916,54.3787,54.8031,4872800.0],["2021-12-10",55.0746,55.5415,54.8031,55.2359,4207500.0],["2021-12-13",55.2105,56.492,55.168,56.1695,8051400.0],["2021-12-14",56.161,56.4072,55.7367,55.9913,4289700.0],["2021-12-15",55.7027,56.8825,55.7027,56.6533,5217700.0],["2021-12-16",56.6363,57.4257,56.492,57.3323,4740400.0],["2021-12-17",57.2899,57.8925,56.6533,56.7297,10776000.0],["2021-12-20",56.1356,57.0777,55.7876,56.9673,4457300.0],["2021-12-21",57.1625,57.2899,56.2459,56.3478,6802800.0],["2021-12-22",56.2374,56.6448,56.2374,56.5684,2349700.0],["2021-12-23",56.6957,56.9079,56.4581,56.4751,2126500.0],["2021-12-27",56.6109,56.8485,56.3308,56.8315,1888800.0],["2021-12-28",56.9928,57.4936,56.8655,57.4851,2152800.0],["2021-12-29",57.502,57.8161,57.4257,57.7736,2321300.0],["2021-12-30",57.901,58.0792,57.519,58.0198,3203800.0],["2021-12-31",57.9349,58.4611,57.85,58.2065,3609700.0],["2022-01-03",58.1386,58.1726,57.171,57.8585,3616600.0],["2022-01-04",57.7312,58.6648,57.6548,57.8585,5259900.0],["2022-01-05",57.4172,58.5375,57.4172,57.9264,4542900.0],["2022-01-06",57.9943,58.3084,57.553,57.8585,4015300.0],["2022-01-07",57.6124,58.6818,57.2644,58.2574,4380300.0],["2022-01-10",58.215,58.7582,58.0283,58.1641,5599200.0],["2022-01-11",58.164,58.2914,57.0522,57.4172,4071900.0],["2022-01-12",57.1286,57.6633,57.0183,57.5275,3043500.0],["2022-01-13",57.6039,58.1641,57.3238,58.0113,3617800.0],["2022-01-14",58.0537,58.3423,57.6463,58.2744,5700600.0],["2022-01-18",57.9604,58.1301,57.1371,57.7227,4240300.0],["2022-01-19",57.8161,58.5036,57.502,57.9943,3728000.0],["2022-01-20",58.0792,58.512,57.536,57.6124,4225100.0],["2022-01-21",58.1641,58.3168,57.4257,57.553,5959000.0],["2022-01-24",57.519,57.7991,55.5075,57.1795,8840400.0],["2022-01-25",56.8146,57.5445,56.6194,57.0777,8001100.0],["2022-01-26",57.0267,57.7482,56.3902,56.8825,6076000.0],["2022-01-27",57.2899,58.2999,57.2729,57.7397,6318100.0],["2022-01-28",57.7142,58.5884,57.4087,58.563,6140300.0],["2022-01-31",58.0792,59.2165,57.9604,58.9788,14481900.0],["2022-02-01",58.7582,58.8006,57.2389,57.7057,6632600.0],["2022-02-02",57.7567,58.5121,57.3662,58.4017,6443600.0],["2022-02-03",58.563,58.894,58.0622,58.7751,5654100.0],["2022-02-04",58.2659,58.8006,57.833,58.2999,6456000.0],["2022-02-07",57.6293,57.8076,57.0437,57.4172,7758700.0],["2022-02-08",57.867,57.9434,57.4087,57.6209,4136900.0],["2022-02-09",57.9943,58.0452,57.4681,57.7821,4001200.0],["2022-02-10",57.5445,57.5445,55.864,55.9743,7823100.0],["2022-02-11",56.212,57.0013,56.1525,56.6872,8139100.0],["2022-02-14",56.7806,56.9164,55.3208,55.8894,7365500.0],["2022-02-15",56.2544,56.4157,54.8794,55.185,6117700.0],["2022-02-16",55.2274,55.5669,54.5824,55.0577,7320400.0],["2022-02-17",54.2174,55.2444,53.8525,54.9898,7046400.0],["2022-02-18",54.7068,55.1441,54.3724,54.6811,9113100.0],["2022-02-22",54.7754,55.3413,54.1666,55.127,7425800.0],["2022-02-23",55.1355,55.3842,53.7893,53.8836,5992500.0],["2022-02-24",53.5921,53.9951,52.9661,53.9179,8625500.0],["2022-02-25",54.4667,55.8044,54.2866,55.7701,8768800.0],["2022-02-28",55.3928,55.7186,54.964,55.5385,8132900.0],["2022-03-01",55.5043,55.7872,53.9951,54.964,7192400.0],["2022-03-02",54.9983,55.6071,54.8526,55.3671,4959200.0],["2022-03-03",55.6157,57.2278,55.5986,56.9362,6799700.0],["2022-03-04",56.5332,57.9738,56.3017,57.9481,6514700.0],["2022-03-07",58.1367,59.7145,57.365,59.3629,9994900.0],["2022-03-08",59.0971,59.5858,58.0767,58.1538,7528900.0],["2022-03-09",58.5397,58.6941,57.5107,57.5536,5795800.0],["2022-03-10",57.4593,58.9513,57.3221,58.8312,5693500.0],["2022-03-11",58.5912,59.2943,58.5912,58.8999,4415500.0],["2022-03-14",59.1142,59.5515,58.5483,58.8741,4530200.0],["2022-03-15",59.5001,59.5944,58.5997,58.8741,4836700.0],["2022-03-16",58.6855,58.8913,57.8623,58.7541,5351500.0],["2022-03-17",58.8055,59.2428,58.514,58.6598,5035900.0],["2022-03-18",58.7884,59.0113,57.9738,58.3339,8192100.0],["2022-03-21",58.5226,59.3629,58.4454,59.0714,4730600.0],["2022-03-22",59.1314,59.1914,58.4968,59.0113,3441000.0],["2022-03-23",58.9942,59.3715,58.634,58.9856,3724000.0],["2022-03-24",58.9599,59.663,58.9342,59.4229,3889000.0],["2022-03-25",59.5944,60.8206,59.4915,60.8206,5845600.0],["2022-03-28",60.8721,61.0264,60.2804,60.8806,3276800.0],["2022-03-29",60.8806,61.7981,60.6405,61.7895,5422300.0],["2022-03-30",61.7381,62.1668,61.5409,62.1668,3956900.0],["2022-03-31",62.1583,62.7499,62.0639,62.1754,5688300.0],["2022-04-01",62.0211,63.616,61.7124,63.5559,6034300.0],["2022-04-04",62.9814,63.1272,62.1497,62.6985,4660800.0],["2022-04-05",62.9557,64.4305,62.8699,63.7531,6729800.0],["2022-04-06",64.0361,65.6224,63.8046,65.6053,6877400.0],["2022-04-07",65.2109,65.3909,64.3448,64.9622,6436300.0],["2022-04-08",65.1594,65.7596,64.8593,65.5882,3731200.0],["2022-04-11",65.5882,65.914,63.7617,63.8646,8172500.0],["2022-04-12",63.8475,65.108,63.4445,64.7736,6069500.0],["2022-04-13",64.7821,64.8593,63.9332,64.6192,4667200.0],["2022-04-14",64.6621,65.4081,64.2934,65.1594,5925800.0],["2022-04-18",65.168,65.6567,64.7049,65.0222,3716600.0],["2022-04-19",65.3566,65.5453,64.6792,65.3995,3759200.0],["2022-04-20",65.9483,66.0941,65.511,65.5967,4583000.0],["2022-04-21",65.4081,66.2312,65.2537,65.5624,4898800.0],["2022-04-22",65.5967,65.8454,65.0136,65.0908,4861700.0],["2022-04-25",65.288,65.4424,63.4016,64.2848,7424100.0],["2022-04-26",64.0961,64.6707,63.213,63.2301,6880500.0],["2022-04-27",63.3673,63.8989,62.4669,63.0072,6407600.0],["2022-04-28",64.0018,65.288,63.3673,64.8078,5702100.0],["2022-04-29",64.5592,64.6278,62.8271,62.93,8189500.0],["2022-05-02",63.4873,63.6845,61.8496,62.7756,6371900.0],["2022-05-03",62.7499,63.9075,62.4755,62.6985,4747600.0],["2022-05-04",63.0672,64.1219,62.7756,63.9418,5712500.0],["2022-05-05",63.6674,64.4306,62.9643,63.5045,4969700.0],["2022-05-06",63.3416,64.199,63.0414,64.0275,5242400.0],["2022-05-09",63.7103,64.3105,62.8528,63.6503,6063500.0],["2022-05-10",63.7103,64.6278,62.2097,62.7671,5314100.0],["2022-05-11",62.9471,64.3019,62.7671,63.4359,5758900.0],["2022-05-12",63.4359,63.7188,62.2097,63.5216,6631400.0],["2022-05-13",63.9543,64.0669,62.8899,63.738,5018100.0],["2022-05-16",63.963,64.5688,63.6861,64.2573,4537900.0],["2022-05-17",64.4736,64.5688,63.0889,64.1707,4527900.0],["2022-05-18",64.5601,64.7159,63.738,63.8851,5498700.0],["2022-05-19",63.7899,63.9111,62.7601,63.4611,5814900.0],["2022-05-20",63.4178,63.8418,62.6908,63.5303,5758200.0],["2022-05-23",64.1361,64.6467,63.5043,64.1707,3927300.0],["2022-05-24",64.4044,65.7458,64.0582,65.5035,7298300.0],["2022-05-25",65.5987,65.8496,65.0275,65.5035,3859800.0],["2022-05-26",65.9881,66.0314,65.114,65.1573,3561800.0],["2022-05-27",65.0015,65.8669,64.9582,65.8323,3773800.0],["2022-05-31",65.1919,65.7631,64.8803,65.4775,8118800.0],["2022-06-01",65.5986,65.7025,64.6986,65.3823,4902600.0],["2022-06-02",65.8929,65.9794,64.1447,65.7284,4732900.0],["2022-06-03",65.4948,65.7111,65.0102,65.1313,2686200.0],["2022-06-06",65.3304,65.7458,65.14,65.2092,4674500.0],["2022-06-07",65.2179,65.5294,64.7332,65.5035,3471200.0],["2022-06-08",65.2611,65.4342,64.5082,64.5861,2981600.0],["2022-06-09",64.7765,65.2525,63.037,63.0803,4184800.0],["2022-06-10",62.786,62.9851,61.9812,62.4312,4967400.0],["2022-06-13",61.7216,61.9466,59.1772,59.4974,6507600.0],["2022-06-14",59.5494,59.61,57.2128,57.7926,6889000.0],["2022-06-15",57.9484,58.3811,56.8493,57.6108,6543300.0],["2022-06-16",56.9618,57.3685,56.2002,57.3599,7006200.0],["2022-06-17",57.4637,57.6455,56.0704,56.5896,9042000.0],["2022-06-21",56.9012,58.3551,56.7541,58.1128,6334900.0],["2022-06-22",57.7233,59.0561,57.6801,58.5801,5613500.0],["2022-06-23",58.9522,60.0859,58.7532,59.9561,5067600.0],["2022-06-24",60.3196,60.6138,59.9302,60.4321,4607600.0],["2022-06-27",60.0513,61.1677,59.9648,60.8994,3679500.0],["2022-06-28",61.1937,61.8168,61.0639,61.1158,3788700.0],["2022-06-29",61.3235,61.7129,60.8735,61.159,2910400.0],["2022-06-30",60.8648,62.0504,60.7263,61.7129,5389200.0],["2022-07-01",62.0937,63.3832,61.8254,63.2966,5053400.0],["2022-07-05",63.1062,63.2014,60.4494,61.2889,5903000.0],["2022-07-06",61.5052,62.5004,61.1331,61.8514,4338900.0],["2022-07-07",61.9985,62.3793,61.5398,61.6956,2622600.0],["2022-07-08",61.6956,61.9033,61.2889,61.6091,3294700.0],["2022-07-11",61.4447,62.1283,61.3581,62.111,4028200.0],["2022-07-12",61.9293,62.7687,61.7389,62.2927,3887100.0],["2022-07-13",61.8081,62.4658,61.6004,61.6177,3727100.0],["2022-07-14",60.5359,62.2754,60.51,62.1889,3119600.0],["2022-07-15",62.6822,62.7341,61.8254,62.5956,4975700.0],["2022-07-18",62.4658,62.5697,61.7821,62.0418,3699800.0],["2022-07-19",62.3706,62.561,61.9466,62.0937,5626800.0],["2022-07-20",62.1283,62.3014,61.237,61.3927,4217100.0],["2022-07-21",61.3841,61.5139,60.8821,61.3148,3434200.0],["2022-07-22",61.7129,62.2754,61.5658,62.2581,3437400.0],["2022-07-25",62.1283,62.9159,61.9639,62.9072,3227600.0],["2022-07-26",62.9245,63.738,62.8033,63.6168,2717500.0],["2022-07-27",63.3053,63.5649,62.8033,63.4005,6341700.0],["2022-07-28",63.9803,65.7717,63.4005,65.6332,5841000.0],["2022-07-29",65.6332,67.165,65.4688,66.5419,7830100.0],["2022-08-01",66.3516,66.8708,65.8929,66.3602,4324600.0],["2022-08-02",66.6198,67.0698,65.6506,65.7111,4795000.0],["2022-08-03",65.6765,66.9833,64.6899,66.8621,4436900.0],["2022-08-04",67.0698,68.1776,67.0352,67.4766,5241900.0],["2022-08-05",67.1045,67.3901,66.1352,66.8708,4136200.0],["2022-08-08",67.3728,67.6324,66.5593,66.8016,4259600.0],["2022-08-09",67.0958,67.8574,67.0439,67.7189,3149600.0],["2022-08-10",67.9093,68.0391,67.4333,67.7535,3140900.0],["2022-08-11",67.7449,68.2122,67.2343,67.416,3619600.0],["2022-08-12",67.774,68.2454,67.643,68.2017,3152400.0],["2022-08-15",68.2105,68.6645,68.0533,68.42,5578300.0],["2022-08-16",68.4113,69.3018,68.2803,69.0311,4122900.0],["2022-08-17",68.9089,69.4415,68.8303,69.1883,3602600.0],["2022-08-18",69.197,69.8081,69.1534,69.5986,2867300.0],["2022-08-19",69.7558,70.3407,69.4851,69.9828,3483400.0],["2022-08-22",69.6947,69.878,68.8827,69.0661,2593600.0],["2022-08-23",69.1795,69.1795,68.5422,68.7867,2234100.0],["2022-08-24",68.9875,69.101,68.3676,68.8565,2508000.0],["2022-08-25",68.9787,69.1097,68.324,69.0748,2471000.0],["2022-08-26",69.1272,69.3891,68.2192,68.2716,3091400.0],["2022-08-29",67.9049,69.1796,67.6692,68.6907,2714300.0],["2022-08-30",68.6295,68.7867,67.4509,67.7303,3087000.0],["2022-08-31",67.6779,68.1756,67.2676,67.2851,4301400.0],["2022-09-01",67.4422,68.8827,67.3724,68.7692,3740300.0],["2022-09-02",68.8915,69.5375,67.7652,67.9835,3128300.0],["2022-09-06",68.2716,68.9438,67.739,67.9049,4134200.0],["2022-09-07",68.2367,69.782,68.2279,69.6248,5148100.0],["2022-09-08",69.4414,69.8605,69.0049,69.328,2684100.0],["2022-09-09",69.5986,69.9129,69.1359,69.424,3240400.0],["2022-09-12",69.4938,70.1224,69.3192,69.974,3368300.0],["2022-09-13",69.3804,69.651,68.001,68.2978,3211600.0],["2022-09-14",68.4025,69.6161,68.4025,69.3454,2905800.0],["2022-09-15",69.101,69.101,67.4247,67.4771,3976900.0],["2022-09-16",67.4597,67.9486,67.1454,67.4422,8144500.0],["2022-09-19",67.2501,68.3938,66.9533,68.3327,3977700.0],["2022-09-20",67.9398,68.0184,66.7089,67.416,2999100.0],["2022-09-21",67.774,68.2891,66.4557,66.4644,2458700.0],["2022-09-22",66.4644,66.8224,65.958,66.2985,2831100.0],["2022-09-23",65.7398,65.9318,64.8144,65.4691,3283500.0],["2022-09-26",65.4255,65.4342,63.0421,63.8628,4095300.0],["2022-09-27",64.2556,64.2556,62.3873,62.6143,3975500.0],["2022-09-28",63.3826,63.6881,62.5794,63.3127,4003600.0],["2022-09-29",63.2516,63.4437,60.4754,60.5714,3994400.0],["2022-09-30",60.9293,61.2,59.2357,59.3666,7156100.0],["2022-10-03",60.4754,61.3571,59.8206,60.877,4279600.0],["2022-10-04",60.9905,62.0818,60.5277,61.7151,4521500.0],["2022-10-05",61.0865,61.0865,59.3753,60.0039,4030500.0],["2022-10-06",59.8031,59.873,57.3324,57.3848,6649900.0],["2022-10-07",57.4721,57.6118,55.6911,55.9792,4889300.0],["2022-10-10",56.1014,56.73,55.8221,55.8657,2943500.0],["2022-10-11",55.5689,56.3546,55.3244,55.5602,3906900.0],["2022-10-12",55.4816,55.6911,53.6744,53.6919,5066300.0],["2022-10-13",53.2204,55.9967,53.0022,55.9181,5246700.0],["2022-10-14",56.4419,57.4197,55.176,55.4467,5079900.0],["2022-10-17",55.9443,56.8784,55.9443,56.1189,4018700.0],["2022-10-18",56.8959,57.4983,56.5903,57.088,3841500.0],["2022-10-19",56.3546,56.8523,56.0316,56.4768,3158900.0],["2022-10-20",56.7824,56.7824,55.3419,55.4379,4098700.0],["2022-10-21",55.4903,56.5729,55.3157,56.311,5225600.0],["2022-10-24",56.4157,56.7824,55.7086,56.3895,4327100.0],["2022-10-25",56.4768,57.4372,56.4681,57.3761,3752900.0],["2022-10-26",57.6205,58.0047,56.8523,57.3062,4312800.0],["2022-10-27",58.0221,58.3975,56.7649,56.8959,7106500.0],["2022-10-28",57.1927,58.5983,57.1927,57.9174,4509800.0],["2022-10-31",57.6118,57.865,56.8784,57.1665,5054800.0],["2022-11-01",57.4197,57.6729,56.73,57.2102,3196200.0],["2022-11-02",57.0443,58.1793,56.5467,56.5729,4289200.0],["2022-11-03",56.1014,57.1316,55.7697,56.6165,4163200.0],["2022-11-04",56.7475,57.0007,55.8308,56.6689,3542500.0],["2022-11-07",56.5903,56.5903,54.4951,55.3157,5010800.0],["2022-11-08",55.4816,56.1975,55.3419,55.8308,3346800.0],["2022-11-09",55.761,56.1975,55.2721,55.3856,3404700.0],["2022-11-10",56.7475,57.4459,55.8308,57.3673,5143100.0],["2022-11-11",57.4896,57.5245,56.3284,56.8261,4638900.0],["2022-11-14",57.1578,57.4808,56.3284,56.3459,5160600.0],["2022-11-15",57.0007,57.5681,56.4507,57.5245,5905900.0],["2022-11-16",57.6205,58.0221,57.1665,57.4721,5338500.0],["2022-11-17",57.0181,57.3935,56.407,56.6776,4464500.0],["2022-11-18",57.0835,57.904,56.8276,57.8511,5202900.0],["2022-11-21",57.6834,58.1599,57.4452,57.9922,4837600.0],["2022-11-22",58.2216,58.6187,57.8334,58.1863,3760800.0],["2022-11-23",58.0716,58.5657,57.8775,58.5481,3900000.0],["2022-11-25",58.7863,59.2804,58.6981,59.0333,1435600.0],["2022-11-28",58.5922,58.9098,57.8599,58.0893,4907700.0],["2022-11-29",57.754,58.0187,57.3746,57.9922,4408600.0],["2022-11-30",57.8952,59.845,57.7628,59.6774,8262100.0],["2022-12-01",59.9421,60.4891,59.2539,59.748,4807100.0],["2022-12-02",59.2186,59.5892,58.9186,59.4127,4003500.0],["2022-12-05",58.9275,59.7921,58.8392,59.5362,4281000.0],["2022-12-06",59.8627,60.445,59.8009,60.4185,6586400.0],["2022-12-07",60.3038,61.1155,60.2068,60.4362,4855000.0],["2022-12-08",60.3038,61.0008,60.0921,60.595,3668000.0],["2022-12-09",60.2774,60.6479,60.0215,60.3126,3466000.0],["2022-12-12",61.539,62.7389,61.1332,62.6683,5793900.0],["2022-12-13",63.4183,63.8682,62.1742,62.8271,4377400.0],["2022-12-14",63.0212,63.5683,62.2007,62.7389,5043500.0],["2022-12-15",62.3331,62.9683,61.9184,62.086,6068900.0],["2022-12-16",61.7243,61.9625,60.3479,61.2567,18469900.0],["2022-12-19",61.0273,61.2831,60.4361,60.7979,4358400.0],["2022-12-20",60.7449,61.7596,60.4097,61.292,4940700.0],["2022-12-21",61.5919,62.8095,61.4155,62.4036,6730000.0],["2022-12-22",62.3242,62.5448,61.4861,62.4301,3546000.0],["2022-12-23",62.3242,63.3036,62.3242,63.2947,2981700.0],["2022-12-27",63.3036,63.9035,62.9948,63.7623,3682900.0],["2022-12-28",63.8947,64.2564,63.0565,63.2153,2282600.0],["2022-12-29",63.48,63.9476,63.4271,63.6918,2367300.0],["2022-12-30",63.683,63.7624,62.4742,63.0036,2910900.0],["2023-01-03",63.0212,63.5418,62.3683,63.4359,3761200.0],["2023-01-04",63.5506,64.4417,63.3653,63.9741,3857500.0],["2023-01-05",63.5241,63.7271,61.8655,62.0948,4098700.0],["2023-01-06",62.7654,63.5771,62.5713,63.1977,4040800.0],["2023-01-09",62.9948,63.6918,62.8536,63.083,3168300.0],["2023-01-10",62.9683,62.9683,62.1478,62.7389,3215000.0],["2023-01-11",62.7742,63.2065,62.6242,63.1359,2965400.0],["2023-01-12",63.0124,63.1095,61.9978,62.0596,5082000.0],["2023-01-13",61.7155,62.2625,61.1685,62.0419,3637100.0],["2023-01-17",61.8037,62.5713,61.6802,61.8037,3601900.0],["2023-01-18",61.936,61.9802,59.7127,59.748,3494900.0],["2023-01-19",59.5274,59.6509,58.5216,58.6275,3967500.0],["2023-01-20",58.5216,59.2539,57.4629,59.2186,3963000.0],["2023-01-23",59.0686,59.7833,58.7157,58.9892,3502400.0],["2023-01-24",60.692,62.8007,58.0893,58.848,3444200.0],["2023-01-25",58.4069,59.4392,58.0187,59.3421,3796000.0],["2023-01-26",59.0686,59.7833,58.9098,59.5715,3235500.0],["2023-01-27",59.4127,60.145,59.1392,59.995,2904300.0],["2023-01-30",59.7127,60.2156,59.4833,59.4921,3498400.0],["2023-01-31",59.7127,59.8186,58.998,59.7127,5420900.0],["2023-02-01",59.5451,61.2655,59.4568,60.7538,5792400.0],["2023-02-02",60.692,61.0626,59.5451,60.542,4820500.0],["2023-02-03",60.1185,60.2332,58.4422,59.351,3888200.0],["2023-02-06",59.2451,59.9597,59.0245,59.9068,3000200.0],["2023-02-07",59.4392,59.8715,58.6892,59.7656,3226000.0],["2023-02-08",59.3862,59.3862,58.1952,58.6275,2619600.0],["2023-02-09",58.6981,59.3068,57.9746,58.0364,3243000.0],["2023-02-10",58.0981,59.1039,57.9128,59.0069,2592400.0],["2023-02-13",58.9363,59.5098,58.9363,59.2274,2345000.0],["2023-02-14",59.1127,59.5627,58.5922,58.8039,2705300.0],["2023-02-15",58.6098,58.9275,58.3187,58.9098,3758800.0],["2023-02-16",58.7598,58.7863,57.4717,58.1069,5312200.0],["2023-02-17",57.8841,59.7027,57.8217,59.3996,5356500.0],["2023-02-21",58.8915,59.0787,58.2674,58.4368,3088400.0],["2023-02-22",58.3744,59.0252,57.9732,58.1604,3523600.0],["2023-02-23",58.0624,58.2674,57.4116,57.7147,7870800.0],["2023-02-24",57.2065,57.6345,56.7965,57.5542,5468100.0],["2023-02-27",57.7325,58.4635,57.2422,57.3848,4839900.0],["2023-02-28",57.1709,57.4294,56.1813,56.217,4751200.0],["2023-03-01",55.798,55.905,55.0313,55.5573,5571900.0],["2023-03-02",55.6732,56.7875,55.4949,56.7608,5766100.0],["2023-03-03",56.7608,57.8395,56.3418,57.7771,4965500.0],["2023-03-06",57.688,58.2496,57.6345,58.1515,4832700.0],["2023-03-07",58.0535,58.4724,57.0906,57.3492,4115000.0],["2023-03-08",57.2779,57.8662,56.948,57.7058,3238900.0],["2023-03-09",57.8752,58.7577,57.4294,57.5453,3564800.0],["2023-03-10",57.7771,57.8573,56.7251,57.0015,3892600.0],["2023-03-13",56.8678,59.5333,56.8678,58.0802,5202200.0],["2023-03-14",58.4992,59.1856,58.3298,58.9984,5092400.0],["2023-03-15",58.8736,60.6477,58.6864,60.3089,6256400.0],["2023-03-16",60.086,61.1915,60.0058,60.7279,6737200.0],["2023-03-17",61.5124,61.557,60.0415,60.5318,10618900.0],["2023-03-20",60.6209,62.7783,60.5496,61.1112,5773400.0],["2023-03-21",61.0221,61.1647,59.043,59.8453,6030900.0],["2023-03-22",59.7116,60.7814,59.462,59.4709,6618600.0],["2023-03-23",59.4709,60.1039,58.8914,59.1411,4542600.0],["2023-03-24",59.3015,61.1558,59.2124,61.1469,4885300.0],["2023-03-27",61.3876,61.6283,60.6655,60.8349,4100400.0],["2023-03-28",60.7992,61.4768,60.6388,60.9686,5637000.0],["2023-03-29",61.1915,62.0295,61.1915,61.8155,4229000.0],["2023-03-30",61.8868,62.1899,61.3787,61.5659,3997100.0],["2023-03-31",61.6907,62.0562,61.3074,62.0295,5195200.0],["2023-04-03",61.6372,62.074,60.8438,61.4857,4323500.0],["2023-04-04",61.6283,62.1008,61.2628,62.074,3067100.0],["2023-04-05",62.4039,63.8927,62.1989,63.7411,4522100.0],["2023-04-06",64.1066,64.6772,63.8927,64.4632,4504800.0],["2023-04-10",64.0888,64.2314,63.4202,64.2225,3175800.0],["2023-04-11",64.2047,64.3117,63.6431,64.0353,3239100.0],["2023-04-12",64.0531,64.7307,63.6698,64.2938,3811400.0],["2023-04-13",64.0442,64.6237,63.2062,64.5969,4190000.0],["2023-04-14",64.1601,64.4811,63.9016,64.1334,3349900.0],["2023-04-17",64.3384,64.6237,63.8124,64.49,2988200.0],["2023-04-18",64.4543,64.8911,64.2582,64.7039,3267200.0],["2023-04-19",64.909,65.3012,64.7307,64.909,2987100.0],["2023-04-20",64.9179,65.328,64.7307,65.0962,3696800.0],["2023-04-21",65.6846,65.952,65.1675,65.6222,3184800.0],["2023-04-24",65.6667,66.1035,65.2745,66.059,2616800.0],["2023-04-25",66.1749,66.3799,65.7559,65.952,3337400.0],["2023-04-26",65.5597,65.6578,64.5969,64.7128,3999000.0],["2023-04-27",64.9001,65.6311,64.7396,65.533,4126300.0],["2023-04-28",65.5597,65.9966,65.1586,65.5687,4598700.0],["2023-05-01",65.5241,66.469,65.3725,66.05,4044500.0],["2023-05-02",66.1927,66.2908,65.1497,65.2121,4180300.0],["2023-05-03",65.6132,66.1392,65.2477,65.3725,3240500.0],["2023-05-04",65.4706,66.2284,64.6593,66.1927,4305200.0],["2023-05-05",65.7737,66.8256,65.6667,66.8078,3945500.0],["2023-05-08",66.6919,67.004,66.2105,66.478,2971600.0],["2023-05-09",66.2551,66.7543,65.9966,66.585,4205600.0],["2023-05-10",66.8257,67.5299,66.683,67.4497,4021700.0],["2023-05-11",67.3873,67.5745,66.3175,66.5493,3206600.0],["2023-05-12",66.7473,66.8193,65.5054,66.0093,4820400.0],["2023-05-15",66.1803,66.2703,64.8754,65.1724,3706000.0],["2023-05-16",65.1184,65.2804,63.4896,63.8045,4008200.0],["2023-05-17",63.9035,64.1915,63.4176,63.8405,4411600.0],["2023-05-18",63.5796,64.0115,63.3096,63.9395,4355300.0],["2023-05-19",64.2635,64.6235,63.8135,64.2635,4665600.0],["2023-05-22",64.4345,64.6145,63.8405,63.8495,2913800.0],["2023-05-23",63.5795,64.2545,63.5615,64.0295,4500000.0],["2023-05-24",63.9395,64.4975,63.6516,63.7595,4044700.0],["2023-05-25",63.9845,64.0655,62.6976,62.8326,4980700.0],["2023-05-26",62.7426,62.8146,62.1127,62.5177,5056000.0],["2023-05-30",62.5087,63.1656,62.2477,62.8416,4197200.0],["2023-05-31",62.8416,63.2556,62.2297,62.7696,6383300.0],["2023-06-01",62.9856,62.9856,62.0317,62.2567,5021800.0],["2023-06-02",61.9957,62.8866,61.7257,62.4996,4840700.0],["2023-06-05",62.4006,63.1386,62.3196,62.7156,3445300.0],["2023-06-06",63.1386,63.2736,62.4096,62.4277,5025700.0],["2023-06-07",62.4366,63.3366,61.9237,63.1116,4954200.0],["2023-06-08",63.3006,63.9935,62.8686,63.9665,4215900.0],["2023-06-09",63.9845,64.2095,63.3096,64.1285,3937100.0],["2023-06-12",64.3265,64.3445,63.5886,63.7505,3395000.0],["2023-06-13",63.2916,63.7865,62.9406,63.3996,4128900.0],["2023-06-14",63.5346,64.2635,63.3276,63.4266,4249300.0],["2023-06-15",63.7865,64.2095,63.4806,63.6785,4141900.0],["2023-06-16",63.5705,64.9654,63.4985,64.5785,9349900.0],["2023-06-20",64.3265,64.4525,63.2556,63.3006,3723600.0],["2023-06-21",63.1566,64.4885,62.8506,64.4705,2958000.0],["2023-06-22",64.7135,64.8215,63.9755,64.1645,2513800.0],["2023-06-23",64.3175,64.5425,63.3636,63.3996,4605200.0],["2023-06-26",63.5886,64.5695,63.3726,64.5515,3078300.0],["2023-06-27",64.6595,64.7405,63.7595,64.0025,4005800.0],["2023-06-28",63.8945,63.9665,62.7336,62.8776,3895000.0],["2023-06-29",62.5537,62.8956,61.7977,62.2207,5376100.0],["2023-06-30",62.4816,63.3456,61.9597,63.2196,5505600.0],["2023-07-03",63.4446,63.5976,63.0936,63.5076,2156300.0],["2023-07-05",63.3186,64.8664,63.3186,64.5065,5197600.0],["2023-07-06",64.0115,64.0925,63.3276,63.7055,3966800.0],["2023-07-07",63.3456,64.0205,63.0576,63.6065,3455800.0],["2023-07-10",63.5166,63.6335,62.7696,63.1206,2652000.0],["2023-07-11",63.1386,63.6695,62.7696,63.6516,2770600.0],["2023-07-12",63.8315,64.5335,63.4896,64.4255,3708400.0],["2023-07-13",64.3535,64.5695,63.9485,64.3265,4050600.0],["2023-07-14",64.1555,64.4975,63.9035,64.2365,2810400.0],["2023-07-17",64.1105,64.2005,63.1386,63.1566,2941200.0],["2023-07-18",63.1566,63.3636,61.9237,62.1757,3611600.0],["2023-07-19",62.2927,63.3816,62.1037,63.1206,3383900.0],["2023-07-20",63.3186,64.1645,62.9766,63.9575,6103700.0],["2023-07-21",64.2185,65.9553,64.0565,65.7484,5326200.0],["2023-07-24",65.9103,66.0273,65.2444,65.6494,3446600.0],["2023-07-25",65.4244,65.8564,65.1544,65.3434,3997200.0],["2023-07-26",65.2534,66.4503,65.2084,65.7754,3005600.0],["2023-07-27",65.5234,65.7124,65.1454,65.5684,5379900.0],["2023-07-28",65.9733,66.2703,64.9384,65.1094,5362800.0],["2023-07-31",65.4334,65.5864,64.7944,65.1004,6777500.0],["2023-08-01",65.0464,65.2804,64.1195,64.1465,3892700.0],["2023-08-02",63.9125,64.4705,63.7955,63.8675,3746600.0],["2023-08-03",64.2185,64.7764,61.7347,61.7527,5397400.0],["2023-08-04",61.8607,62.6526,60.7538,61.0508,4105500.0],["2023-08-07",61.1948,61.6717,61.0508,61.2128,3197200.0],["2023-08-08",61.2038,61.9417,60.9068,61.9237,3567200.0],["2023-08-09",61.9327,62.7336,61.8697,62.2657,3729200.0],["2023-08-10",62.7246,62.9676,62.1847,62.4637,2583800.0],["2023-08-11",62.4006,62.7246,62.0317,62.5446,3230300.0],["2023-08-14",62.4636,62.7606,61.7347,61.9417,2773200.0],["2023-08-15",61.5277,61.6717,60.9248,60.9968,3450200.0],["2023-08-16",61.2757,61.6267,60.9968,61.2937,2246900.0],["2023-08-17",61.4107,62.1667,61.3027,61.4197,2620500.0],["2023-08-18",61.447,62.0107,61.3379,61.6561,2682700.0],["2023-08-21",61.6016,61.6925,61.0469,61.4743,2308900.0],["2023-08-22",61.3652,61.7925,61.1197,61.5834,2060700.0],["2023-08-23",61.9289,61.9653,61.1379,61.4197,2655000.0],["2023-08-24",61.4197,62.4108,61.2924,61.3106,2414700.0],["2023-08-25",61.4743,62.229,61.347,61.9107,2227400.0],["2023-08-28",62.0198,62.2017,61.5834,61.9471,2380400.0],["2023-08-29",62.1017,62.3744,61.7471,62.3472,2535700.0],["2023-08-30",62.329,62.9018,61.9926,62.3926,3583400.0],["2023-08-31",62.5745,62.5836,61.5561,61.5834,4063800.0],["2023-09-01",62.0289,62.3108,60.3832,61.1197,3505400.0],["2023-09-05",60.9651,61.2197,59.9468,60.2832,3197800.0],["2023-09-06",60.4287,60.5105,59.9831,60.2377,5730300.0],["2023-09-07",60.7287,61.7652,60.6832,61.0197,3728600.0],["2023-09-08",61.1015,61.7743,60.9015,61.7653,4412100.0],["2023-09-11",61.6743,62.2381,61.5652,61.9471,2838600.0],["2023-09-12",61.9016,62.629,61.3288,62.3744,3754600.0],["2023-09-13",62.7291,63.6383,62.5017,63.1928,3632100.0],["2023-09-14",63.5656,64.5294,63.411,64.4657,3698700.0],["2023-09-15",64.1111,64.9476,64.1111,64.6385,7353100.0],["2023-09-18",64.7476,64.8294,64.0202,64.5112,3686800.0],["2023-09-19",64.5475,64.7749,64.1838,64.4748,3961500.0],["2023-09-20",64.693,65.2295,64.293,64.7385,4072900.0],["2023-09-21",64.7112,64.7385,63.5292,63.5565,3982700.0],["2023-09-22",63.2837,63.6383,62.8473,63.0746,3528500.0],["2023-09-25",62.7927,63.1019,62.4381,63.0018,3038000.0],["2023-09-26",62.5654,62.8382,60.7378,61.0197,3948400.0],["2023-09-27",60.9196,61.3197,60.0377,60.1377,4712500.0],["2023-09-28",60.4923,60.656,59.0375,59.1648,5083500.0],["2023-09-29",59.8467,59.9195,58.5192,58.8466,4928500.0],["2023-10-02",58.4647,58.6283,56.3007,57.019,7772700.0],["2023-10-03",56.6462,58.5374,55.9733,58.2192,8589500.0],["2023-10-04",58.4647,58.8557,57.61,58.7556,5147200.0],["2023-10-05",58.5829,59.1648,57.9373,58.7284,5269100.0],["2023-10-06",57.7282,59.2284,56.6098,59.0739,5158400.0],["2023-10-09",59.1012,59.9468,58.992,59.9286,3845600.0],["2023-10-10",60.0104,60.5196,59.7194,60.4105,4253000.0],["2023-10-11",60.7378,61.1742,60.265,61.0106,3908100.0],["2023-10-12",60.8469,61.056,59.3285,59.7376,4192400.0],["2023-10-13",60.3286,60.7924,60.0104,60.5105,3368600.0],["2023-10-16",60.9833,61.5743,60.5378,61.3743,4242000.0],["2023-10-17",61.0197,61.4197,60.5105,61.0197,4596300.0],["2023-10-18",61.0106,61.3925,60.3832,60.556,3545000.0],["2023-10-19",60.556,61.2288,60.2286,60.4105,4067000.0],["2023-10-20",60.1832,61.0197,59.7376,59.7649,4195000.0],["2023-10-23",59.1739,60.2195,58.6738,59.4921,3700200.0],["2023-10-24",60.0649,60.5923,59.9104,60.4196,3782100.0],["2023-10-25",60.1195,60.6832,59.8467,60.565,3781700.0],["2023-10-26",60.5832,61.5016,60.5014,61.0651,4655100.0],["2023-10-27",60.7378,61.4561,60.1195,60.4923,4214300.0],["2023-10-30",60.7923,61.2106,60.565,60.7287,3945800.0],["2023-10-31",60.9287,61.4652,60.6469,61.1924,4856500.0],["2023-11-01",61.5016,62.5654,61.0378,62.2199,4880600.0],["2023-11-02",61.2652,64.1566,61.2652,63.7565,5970700.0],["2023-11-03",64.1566,64.8567,63.9838,64.002,5554400.0],["2023-11-06",64.0202,64.302,62.9382,62.9473,5497000.0],["2023-11-07",63.0655,63.1746,62.329,62.4835,5092600.0],["2023-11-08",62.2381,62.4381,61.3924,62.3744,4665700.0],["2023-11-09",62.5654,62.9109,61.7834,61.8653,5923300.0],["2023-11-10",62.1835,62.229,61.5561,61.9198,5902500.0],["2023-11-13",61.7834,62.0107,61.0924,61.2288,5187100.0],["2023-11-14",62.0471,63.0018,61.9471,62.9291,5711500.0],["2023-11-15",62.8109,63.4746,62.4472,62.529,3392300.0],["2023-11-16",63.0928,63.9656,62.9746,63.8929,4517100.0],["2023-11-17",64.2786,64.3337,63.6357,64.0766,4594500.0],["2023-11-20",63.9664,63.9664,63.0296,63.7735,3353000.0],["2023-11-21",63.948,64.1868,63.2133,63.9664,3251400.0],["2023-11-22",64.2235,64.2327,63.5623,63.9113,2753000.0],["2023-11-24",63.9939,64.1225,63.6541,63.9296,1119300.0],["2023-11-27",63.948,64.6644,63.7735,64.5266,3794300.0],["2023-11-28",64.5449,65.344,64.2235,64.7378,4804700.0],["2023-11-29",64.8205,65.1787,64.2052,64.499,4201800.0],["2023-11-30",64.6001,65.4634,64.4899,65.1878,8114700.0],["2023-12-01",65.1235,65.6929,64.6552,65.6838,3996100.0],["2023-12-04",65.4358,65.9317,65.3531,65.4633,4205900.0],["2023-12-05",65.5552,65.6287,65.0133,65.1419,3635500.0],["2023-12-06",65.298,66.4001,65.298,66.3634,4829500.0],["2023-12-07",66.5562,66.6297,65.7205,65.8032,3575900.0],["2023-12-08",65.8399,66.2991,65.1511,65.6654,2711200.0],["2023-12-11",65.4174,65.7205,65.0592,65.5368,4000800.0],["2023-12-12",65.6562,65.6562,64.4072,64.7195,4376000.0],["2023-12-13",64.8021,67.1348,64.3796,67.1165,5762900.0],["2023-12-14",67.2542,67.4287,65.5093,65.6654,6377300.0],["2023-12-15",65.0593,65.1878,64.3154,65.0776,12327600.0],["2023-12-18",64.9031,65.8307,64.8939,65.5919,5131900.0],["2023-12-19",65.344,66.0787,65.2338,65.445,3733500.0],["2023-12-20",65.4083,65.6103,63.9847,64.0031,4363800.0],["2023-12-21",64.2143,64.4348,63.1031,63.7092,4146700.0],["2023-12-22",64.1041,64.4715,63.6725,63.7735,3013400.0],["2023-12-26",63.6449,64.15,63.5347,63.7827,2131000.0],["2023-12-27",63.5715,63.9847,63.3786,63.746,2771900.0],["2023-12-28",63.7,64.5817,63.6266,64.4348,2790500.0],["2023-12-29",64.15,64.5266,63.948,64.398,2895500.0],["2024-01-02",63.9847,65.1695,63.9204,65.0684,3955100.0],["2024-01-03",65.2062,66.4001,65.197,66.345,6290500.0],["2024-01-04",66.4093,66.6205,65.7389,65.8582,3442500.0],["2024-01-05",65.8858,65.9868,64.9399,65.7664,5670200.0],["2024-01-08",65.6654,66.2899,65.3715,66.2715,3296400.0],["2024-01-09",65.8491,66.1338,65.5185,66.0052,3073600.0],["2024-01-10",66.1154,66.1154,65.5276,65.9685,2563200.0],["2024-01-11",66.1246,66.1246,64.6735,64.8205,3407600.0],["2024-01-12",65.2521,65.7297,65.0317,65.5919,3184000.0],["2024-01-16",65.2981,65.2981,64.4531,64.5817,3515000.0],["2024-01-17",64.2878,65.1052,63.4704,63.948,3775800.0],["2024-01-18",63.6541,63.8011,62.8643,63.1582,3797300.0],["2024-01-19",63.2868,63.6725,62.8643,63.3235,5003300.0],["2024-01-22",63.3143,63.6909,62.5337,63.2041,3670700.0],["2024-01-23",63.149,63.3235,62.8827,63.2133,5660300.0],["2024-01-24",63.5714,63.7459,62.1755,62.6347,6257700.0],["2024-01-25",63.2225,63.6082,62.7173,63.5898,3897800.0],["2024-01-26",63.5898,63.7735,62.9929,63.4704,5987600.0],["2024-01-29",63.5072,63.6357,63.0755,63.5439,4673800.0],["2024-01-30",63.4704,63.9021,63.1031,63.599,4578700.0],["2024-01-31",64.2878,64.5909,63.4337,63.847,8371500.0],["2024-02-01",63.4613,64.7746,63.1857,64.747,4554400.0],["2024-02-02",64.1225,64.2511,62.4143,63.048,5652100.0],["2024-02-05",62.7265,62.7633,61.5969,61.6979,5015400.0],["2024-02-06",61.6061,62.1571,61.4775,61.9,3471600.0],["2024-02-07",62.0285,62.2398,61.3489,61.4867,4406200.0],["2024-02-08",61.1744,61.5602,60.9448,61.4775,3811100.0],["2024-02-09",61.1928,61.7163,61.0826,61.45,3792800.0],["2024-02-12",61.4775,62.7541,61.1928,62.7357,4782800.0],["2024-02-13",62.451,62.9653,61.0642,62.001,5357500.0],["2024-02-14",61.9551,62.35,61.7439,62.2765,4146900.0],["2024-02-15",61.5785,62.6347,60.6877,61.3765,10332900.0],["2024-02-16",61.2465,61.8498,61.0702,61.7013,8509100.0],["2024-02-20",61.8313,63.4276,61.6549,62.2211,6385800.0],["2024-02-21",62.5923,62.9728,62.286,62.8615,4256500.0],["2024-02-22",62.3417,62.7223,61.757,62.4438,3530400.0],["2024-02-23",62.4809,63.1677,62.3881,62.8243,3222200.0],["2024-02-26",62.5645,62.648,61.4786,61.4879,4060000.0],["2024-02-27",61.6271,61.9426,61.3301,61.6828,4146900.0],["2024-02-28",61.6828,62.0169,61.4415,62.0076,5211700.0],["2024-02-29",62.2953,62.7779,61.9983,62.416,8578100.0],["2024-03-01",62.2118,62.2953,61.2466,62.054,4748200.0],["2024-03-04",62.0633,63.3812,61.8313,63.2977,4285900.0],["2024-03-05",63.5761,64.2815,62.6944,63.0935,4542800.0],["2024-03-06",63.5483,63.9659,63.0935,63.6504,4629200.0],["2024-03-07",64.2258,64.43,63.8174,64.2722,4896000.0],["2024-03-08",64.3465,64.5135,63.6318,64.0495,3705200.0],["2024-03-11",63.9659,64.8569,63.7525,64.7641,3490900.0],["2024-03-12",64.4486,65.0611,64.068,64.365,3255400.0],["2024-03-13",64.8198,65.3674,64.7827,64.9126,5086200.0],["2024-03-14",64.6435,64.9033,63.8546,64.3929,4212500.0],["2024-03-15",64.0031,64.7548,63.7617,64.1237,8653700.0],["2024-03-18",64.2073,64.6156,64.0309,64.43,2688800.0],["2024-03-19",64.6249,65.2746,64.0587,65.1632,3848600.0],["2024-03-20",65.0797,65.5809,64.8662,65.1818,4251000.0],["2024-03-21",65.3767,65.7108,64.8477,64.8755,2864700.0],["2024-03-22",65.2375,65.4509,64.7734,64.7827,3137900.0],["2024-03-25",64.8755,65.0611,64.5228,64.7456,2065200.0],["2024-03-26",64.5507,64.7084,64.1794,64.2908,4360500.0],["2024-03-27",64.6342,65.9614,64.5971,65.9428,4328300.0],["2024-03-28",65.915,66.741,65.7108,66.5832,4731200.0],["2024-04-01",66.3512,66.5461,65.488,65.9892,3147500.0],["2024-04-02",66.1192,66.8988,65.98,66.212,3829400.0],["2024-04-03",66.3048,66.5554,65.7108,65.8779,3798400.0],["2024-04-04",65.8779,66.2398,64.6527,65.0147,6240900.0],["2024-04-05",64.5506,65.1168,64.1887,64.8848,5302600.0],["2024-04-08",64.7456,65.2653,64.6249,65.024,3400300.0],["2024-04-09",65.3024,65.5252,64.8384,65.5159,4811600.0],["2024-04-10",64.3836,64.8848,64.0123,64.7548,8425000.0],["2024-04-11",65.0704,65.0704,64.0031,64.5785,3297600.0],["2024-04-12",64.8198,64.9033,63.4091,63.7896,4818400.0],["2024-04-15",64.0309,64.4857,63.0657,63.474,3974100.0],["2024-04-16",63.3348,63.3348,62.6758,62.8986,4426800.0],["2024-04-17",63.1956,64.9497,63.1306,64.7827,6705800.0],["2024-04-18",64.9683,65.6087,64.4393,65.4973,4602100.0],["2024-04-19",65.7758,66.9916,65.618,66.9638,6549300.0],["2024-04-22",66.7317,67.8919,66.509,67.7341,5387600.0],["2024-04-23",67.7248,68.4673,67.335,67.9847,6054400.0],["2024-04-24",67.5206,68.885,66.9266,68.5973,5661800.0],["2024-04-25",68.5601,69.4697,67.9569,69.0242,6164400.0],["2024-04-26",69.0242,69.0892,67.8826,67.9476,5478800.0],["2024-04-29",68.3745,69.1263,68.3745,69.0427,3851400.0],["2024-04-30",68.5973,69.1912,67.9661,68.2167,5271300.0],["2024-05-01",68.1053,69.7296,67.9383,69.1634,5241700.0],["2024-05-02",69.6182,70.4628,69.2748,69.9152,5468400.0],["2024-05-03",70.3978,70.5185,69.5254,70.3978,4578200.0],["2024-05-06",70.0823,70.7969,69.4975,70.0451,8062100.0],["2024-05-07",69.7945,71.5301,69.7945,71.4187,8919700.0],["2024-05-08",71.363,72.1798,71.1496,72.0498,6695000.0],["2024-05-09",72.0127,72.6717,71.558,72.6253,5542600.0],["2024-05-10",73.0337,73.0801,72.2448,72.5232,4939800.0],["2024-05-13",72.8573,73.2657,72.7088,73.0429,4420100.0],["2024-05-14",73.3214,73.4699,72.7367,73.0522,5224300.0],["2024-05-15",73.4235,74.036,73.3492,73.5905,4130000.0],["2024-05-16",73.5349,74.1103,73.5349,73.6741,5718800.0],["2024-05-17",73.6834,74.6294,73.2713,74.4983,4833700.0],["2024-05-20",74.6294,74.6481,73.9644,74.1705,2984100.0],["2024-05-21",74.2829,75.0602,74.2267,74.7231,3694100.0],["2024-05-22",74.2922,74.5638,73.5804,73.7022,3356200.0],["2024-05-23",73.365,73.3743,72.2223,72.2785,3890000.0],["2024-05-24",72.4284,72.8873,72.3534,72.8217,2424700.0],["2024-05-28",72.6438,73.365,72.3815,72.6251,2941700.0],["2024-05-29",72.1661,72.4752,71.7821,72.3066,4413800.0],["2024-05-30",72.4939,73.1495,71.9975,73.1308,4237900.0],["2024-05-31",73.365,75.1445,73.1964,75.0602,7168000.0],["2024-06-03",74.7231,75.3881,74.2548,75.2944,4539700.0],["2024-06-04",75.1633,75.7159,74.517,75.5941,5106500.0],["2024-06-05",75.5566,75.5566,74.1517,74.3859,4245700.0],["2024-06-06",74.4327,74.8167,73.6085,73.6647,4210900.0],["2024-06-07",73.2713,73.6272,72.9529,72.9997,3865800.0],["2024-06-10",72.9248,74.0019,72.6906,73.9644,5509200.0],["2024-06-11",73.468,74.0393,73.1027,73.5242,3814900.0],["2024-06-12",74.3672,74.3672,72.8967,73.468,2825600.0],["2024-06-13",73.5804,73.9082,72.8779,73.7022,2678100.0],["2024-06-14",73.5148,73.9644,73.0559,73.6647,2444400.0],["2024-06-17",73.1215,73.6179,72.5314,72.7562,3747600.0],["2024-06-18",72.7,73.0746,72.3534,72.9997,3356300.0],["2024-06-20",73.187,74.0581,72.7374,73.8708,3996500.0],["2024-06-21",73.9738,74.3952,73.3369,73.4867,8470400.0],["2024-06-24",73.4867,74.5357,73.4024,74.3109,2574400.0],["2024-06-25",74.2173,74.2735,72.8779,73.0746,2998900.0],["2024-06-26",72.8405,73.4774,72.5408,73.2526,2856000.0],["2024-06-27",73.2432,73.365,72.597,73.0934,3040800.0],["2024-06-28",73.0746,73.2432,72.2879,72.6531,6227000.0],["2024-07-01",73.084,73.4961,72.0818,72.1193,2936500.0],["2024-07-02",72.3815,72.906,72.1193,72.6344,2766600.0],["2024-07-03",72.6906,73.4118,72.6438,72.7936,1432800.0],["2024-07-05",72.8967,73.646,72.5595,73.0934,2343600.0],["2024-07-08",73.0746,73.2619,72.7,72.8686,2359600.0],["2024-07-09",72.7843,73.7209,72.7843,73.1683,2623600.0],["2024-07-10",73.4586,73.5617,72.8592,73.468,2443100.0],["2024-07-11",73.7115,74.9947,73.6272,74.798,3542500.0],["2024-07-12",74.9291,75.2569,74.5826,74.9197,3682300.0],["2024-07-15",74.4795,75.1633,74.2735,74.976,4114000.0],["2024-07-16",75.3974,76.0437,75.1726,75.9781,3211400.0],["2024-07-17",76.2216,77.5891,76.0343,76.4558,4313700.0],["2024-07-18",75.9219,77.0459,75.9219,76.1561,2921900.0],["2024-07-19",76.6431,76.6431,75.9032,76.2404,2729800.0],["2024-07-22",76.3153,76.9616,76.1748,76.6618,3619900.0],["2024-07-23",76.5588,76.6338,76.1374,76.1936,2188300.0],["2024-07-24",76.8492,77.4486,76.3434,77.4299,4190600.0],["2024-07-25",77.7109,78.1698,76.1654,76.4839,4028800.0],["2024-07-26",76.7555,77.28,76.6337,76.9616,4010100.0],["2024-07-29",77.1957,78.02,76.9897,77.7858,3571700.0],["2024-07-30",77.4018,78.1979,77.3081,78.0949,4032500.0],["2024-07-31",77.6828,78.3946,77.074,78.226,7362300.0],["2024-08-01",78.6006,82.1223,78.048,82.0193,8598500.0],["2024-08-02",82.7779,83.5834,80.9422,82.9653,7196600.0],["2024-08-05",83.3493,83.9956,80.9235,81.0827,6380200.0],["2024-08-06",81.2981,82.2909,80.9609,80.9703,4332800.0],["2024-08-07",81.3074,82.2722,81.0171,81.757,5028600.0],["2024-08-08",80.9797,81.8882,80.783,80.9797,4337300.0],["2024-08-09",81.0639,81.3824,80.1929,81.2981,3974000.0],["2024-08-12",81.4854,81.7664,80.989,81.6727,3641200.0],["2024-08-13",81.8601,82.1317,81.3075,81.6727,3408900.0],["2024-08-14",81.2794,82.216,81.092,81.6634,2284200.0],["2024-08-15",81.0171,81.6634,80.8017,81.4948,2810600.0],["2024-08-16",81.8507,82.2815,81.2513,81.8226,3754400.0],["2024-08-19",82.002,82.1909,81.7093,82.1059,2670400.0],["2024-08-20",82.1909,82.6537,81.747,81.9737,3576500.0],["2024-08-21",81.9359,82.8237,81.8415,82.7009,4543000.0],["2024-08-22",82.6537,82.6537,81.2465,81.6054,5935200.0],["2024-08-23",81.8604,82.0492,81.256,81.3315,3987500.0],["2024-08-26",81.4826,81.9926,81.3976,81.6809,3965900.0],["2024-08-27",81.5204,81.8226,80.8876,80.9726,3129900.0],["2024-08-28",81.2465,81.8793,80.7554,80.9821,4115900.0],["2024-08-29",80.831,81.0954,80.1605,81.0293,5020100.0],["2024-08-30",81.1332,81.7093,80.8687,81.5959,4137400.0],["2024-09-03",81.6243,84.278,81.5582,83.9664,6486800.0],["2024-09-04",84.4575,85.2319,83.4942,84.1741,4189800.0],["2024-09-05",84.9769,85.3169,83.9286,84.533,4598200.0],["2024-09-06",84.5614,84.8541,83.3148,83.4942,4614200.0],["2024-09-09",83.5225,84.4386,83.4847,84.3536,3854300.0],["2024-09-10",84.5236,85.1847,84.3725,84.6558,4104500.0],["2024-09-11",84.3536,84.4291,83.2392,83.8342,3877200.0],["2024-09-12",83.9192,84.2591,83.3997,83.5697,3527100.0],["2024-09-13",83.6358,84.5236,83.3147,84.4669,2311700.0],["2024-09-16",84.0514,85.1185,84.0514,84.8919,3701100.0],["2024-09-17",84.788,84.8447,84.1553,84.6652,3019200.0],["2024-09-18",84.5519,84.7597,83.5508,84.0608,3676000.0],["2024-09-19",83.7208,84.0608,83.107,83.9192,7627700.0],["2024-09-20",85.1091,85.128,83.5509,84.7125,9736500.0],["2024-09-23",84.8541,85.553,84.5519,85.4869,3825100.0],["2024-09-24",84.9863,85.7985,84.5141,84.7408,6222400.0],["2024-09-25",85.1374,85.5152,83.9758,84.3819,3457200.0],["2024-09-26",83.9475,84.6369,83.7208,84.0042,3742400.0],["2024-09-27",84.2308,85.1185,83.9664,85.0902,4531700.0],["2024-09-30",85.043,85.5907,84.5708,85.1658,6838500.0],["2024-10-01",85.4302,86.6674,84.9958,85.8268,4029900.0],["2024-10-02",85.2319,86.7146,85.1091,86.4974,4869000.0],["2024-10-03",86.7146,86.7618,85.1752,85.6568,6120700.0],["2024-10-04",84.9013,85.4491,84.3819,85.2885,3432300.0],["2024-10-07",85.0524,85.213,83.7397,83.9475,4871300.0],["2024-10-08",84.2403,84.7313,83.8625,84.3253,2865500.0],["2024-10-09",84.4669,84.9958,83.8719,83.9853,4127800.0],["2024-10-10",84.023,84.8069,83.3053,83.3525,3288000.0],["2024-10-11",83.6831,84.1269,83.4092,84.0136,3081200.0],["2024-10-14",83.8153,84.9486,83.8153,84.8447,2764600.0],["2024-10-15",85.468,86.3179,85.3358,85.6663,3716600.0],["2024-10-16",85.9213,87.319,85.5624,87.1584,3425700.0],["2024-10-17",87.1773,87.6873,86.9035,87.5457,3908700.0],["2024-10-18",87.5456,88.1595,86.9035,88.0556,3663400.0],["2024-10-21",88.2256,88.5184,87.4607,87.574,3188100.0],["2024-10-22",87.2151,88.0084,86.9885,87.9045,3021100.0],["2024-10-23",87.744,88.9434,87.6684,88.915,4738900.0],["2024-10-24",88.66,89.1984,88.1406,88.4051,2722300.0],["2024-10-25",88.9056,88.9528,86.7051,86.7713,2498800.0],["2024-10-28",87.0923,87.5362,86.6579,86.6862,2773000.0],["2024-10-29",85.9402,85.9685,84.6464,84.8258,5860700.0],["2024-10-30",85.3074,85.3074,84.0892,84.3914,7005800.0],["2024-10-31",85.6474,87.2434,85.1091,85.9685,10247100.0],["2024-11-01",85.9402,85.9402,83.3903,83.617,6817400.0],["2024-11-04",83.617,84.2497,82.6348,83.2203,4745100.0],["2024-11-05",83.277,83.8436,82.8992,83.7681,4438000.0],["2024-11-06",83.2958,83.8058,82.2665,82.5592,4708100.0],["2024-11-07",82.6442,82.852,81.5676,82.0965,4574500.0],["2024-11-08",82.5781,83.853,82.3042,83.7114,3805900.0],["2024-11-11",83.2392,84.1742,83.2392,83.4186,2899600.0],["2024-11-12",83.4847,83.702,82.7292,82.8331,4171500.0],["2024-11-13",83.3242,83.3242,81.9548,82.6537,3329800.0],["2024-11-14",82.6253,82.6348,81.7943,81.9548,3316300.0],["2024-11-15",81.8509,83.107,81.8509,83.0409,4464500.0],["2024-11-18",82.8409,83.955,82.6886,83.8312,4991500.0],["2024-11-19",83.6122,84.1645,82.9742,84.0692,3546400.0],["2024-11-20",83.8883,84.1835,83.6027,83.7645,4239900.0],["2024-11-21",83.6503,84.1835,83.1932,83.9264,5635600.0],["2024-11-22",84.3168,84.393,83.3932,83.4122,3440000.0],["2024-11-25",83.7455,84.2121,83.2313,84.193,5833900.0],["2024-11-26",84.2978,85.0881,83.9264,85.0595,3509100.0],["2024-11-27",85.3928,85.926,85.069,85.4499,3504700.0],["2024-11-29",85.6118,85.7832,84.6691,84.8691,2364000.0],["2024-12-02",85.1166,85.1166,83.4503,83.5741,4030000.0],["2024-12-03",84.0502,84.2692,82.1172,82.1363,5724600.0],["2024-12-04",82.0506,82.3363,81.4126,81.7459,3795700.0],["2024-12-05",81.7935,82.5076,81.784,82.0696,3007600.0],["2024-12-06",82.003,82.3077,80.4604,80.7556,4798300.0],["2024-12-09",80.8413,81.127,79.8415,80.2795,3866600.0],["2024-12-10",80.0891,80.6318,79.2606,80.3557,3250000.0],["2024-12-11",80.1367,80.3271,79.0321,79.2702,5066800.0],["2024-12-12",79.5749,80.1462,79.2035,79.3844,3053900.0],["2024-12-13",79.2892,79.4035,78.756,79.2226,2549300.0],["2024-12-16",79.1845,79.3559,77.9085,77.9657,4716300.0],["2024-12-17",77.6515,79.3749,77.4896,79.2987,5500700.0],["2024-12-18",78.9274,79.2226,77.5562,77.6038,4016000.0],["2024-12-19",77.6038,78.8322,77.4896,77.8705,4044400.0],["2024-12-20",77.8419,79.1273,77.5086,78.8988,7725000.0],["2024-12-23",78.8893,79.1273,78.0418,79.0702,2556400.0],["2024-12-24",79.0893,79.194,78.756,79.1845,1146300.0],["2024-12-26",78.756,79.2035,78.556,78.8798,2177500.0],["2024-12-27",78.3846,79.3368,78.3275,79.1654,2603000.0],["2024-12-30",78.8322,78.994,78.1085,78.4418,3813100.0],["2024-12-31",78.4989,78.8322,77.7467,78.3846,2987200.0],["2025-01-02",78.9083,79.0226,77.899,78.1466,2653100.0],["2025-01-03",78.337,79.0321,78.1752,78.3846,4648000.0],["2025-01-06",78.1085,78.4418,76.6136,77.0897,5375500.0],["2025-01-07",77.2325,78.1752,77.0992,77.2134,4533300.0],["2025-01-08",77.6229,79.0797,77.4229,79.0512,7807500.0],["2025-01-10",78.3656,78.9655,77.3182,77.4324,5002300.0],["2025-01-13",77.8324,78.0418,76.6516,77.9562,3555600.0],["2025-01-14",78.0799,78.3085,77.5182,78.1276,3693200.0],["2025-01-15",78.9369,79.2321,78.0799,78.4037,4113300.0],["2025-01-16",78.1752,79.9177,78.0418,79.8796,4452800.0],["2025-01-17",79.6796,80.4509,79.3654,79.8891,5407000.0],["2025-01-21",80.1557,81.384,80.0795,80.6794,5647500.0],["2025-01-22",80.2509,80.5176,78.5179,78.5751,5195000.0],["2025-01-23",78.5751,78.9369,78.2037,78.3275,5846700.0],["2025-01-24",78.1656,79.8986,78.1275,79.4892,6574400.0],["2025-01-27",79.8986,82.5076,78.9084,82.3648,7700200.0],["2025-01-28",82.022,82.1553,79.5368,79.5463,6138500.0],["2025-01-29",79.8701,80.4128,78.7369,78.8703,5771800.0],["2025-01-30",79.7939,81.0317,79.5082,80.8699,6408100.0],["2025-01-31",80.4699,80.6889,79.4416,79.9367,4685500.0],["2025-02-03",79.5273,80.3462,79.0321,79.9558,6165300.0],["2025-02-04",79.6987,79.8796,78.8226,79.2226,4716200.0],["2025-02-05",79.8701,80.1652,79.2511,79.8605,4161500.0],["2025-02-06",80.2033,80.2033,78.9369,79.7844,3339000.0],["2025-02-07",79.5939,80.6128,79.1845,80.5366,5077900.0],["2025-02-10",80.6509,81.4412,80.1557,81.4221,4141600.0],["2025-02-11",81.165,82.3934,80.2605,82.3172,4376900.0],["2025-02-12",81.3745,82.7171,80.9365,82.66,4723000.0],["2025-02-13",82.6409,82.8695,81.9173,82.6314,4396300.0],["2025-02-14",82.8599,83.298,81.3936,81.4888,4390800.0],["2025-02-18",81.5272,82.4875,81.3063,82.4779,4207600.0],["2025-02-19",82.5835,83.1693,81.9881,83.0444,5049800.0],["2025-02-20",81.1431,85.4643,81.1431,84.3312,9109200.0],["2025-02-21",84.0719,85.4451,83.6398,84.8882,5347900.0],["2025-02-24",85.3491,86.0693,84.5713,85.3587,5476400.0],["2025-02-25",85.6756,86.4534,85.3971,86.2806,4871100.0],["2025-02-26",85.8292,85.9061,84.7249,85.2243,5241800.0],["2025-02-27",84.7441,85.5315,84.456,84.7825,5155700.0],["2025-02-28",85.7812,86.2325,84.8209,86.2229,6142200.0],["2025-03-03",86.0501,87.2408,85.7908,87.2408,5725400.0],["2025-03-04",87.769,88.662,86.1941,86.319,8846200.0],["2025-03-05",85.666,86.607,84.8689,85.1282,4595700.0],["2025-03-06",84.7441,85.618,83.6302,85.1954,5368300.0],["2025-03-07",85.0322,88.1243,85.0034,87.769,6728000.0],["2025-03-10",87.817,89.7663,87.5769,89.267,7370100.0],["2025-03-11",88.8253,88.9981,86.3862,86.5206,6760600.0],["2025-03-12",85.8676,86.0501,84.7921,85.157,4536200.0],["2025-03-13",85.57,86.4246,85.157,86.0693,3587200.0],["2025-03-14",85.81,86.9431,85.2531,86.7895,2990800.0],["2025-03-17",86.7607,87.7786,86.2998,86.9431,3649800.0],["2025-03-18",86.5494,86.8759,86.0981,86.6455,3505400.0],["2025-03-19",86.4246,86.8951,85.7236,86.0405,3366200.0],["2025-03-20",86.3478,86.4822,85.5988,86.3958,4652800.0],["2025-03-21",86.271,87.068,85.2243,85.81,8327300.0],["2025-03-24",85.618,86.559,85.2435,85.3491,3641000.0],["2025-03-25",85.3875,85.3875,83.9279,84.2448,3912800.0],["2025-03-26",84.504,85.6564,84.36,85.5219,3953300.0],["2025-03-27",85.9157,86.6935,85.4643,86.4534,3830500.0],["2025-03-28",87.2696,87.8074,86.6839,87.5097,4483700.0],["2025-03-31",87.913,89.0077,87.4713,88.2971,6340400.0],["2025-04-01",87.961,88.5084,87.5289,88.1723,4178900.0],["2025-04-02",88.3452,88.3932,87.1064,87.673,4704500.0],["2025-04-03",89.0461,89.5935,88.3451,88.8829,6392600.0],["2025-04-04",89.5071,89.9296,84.9746,85.4067,8268800.0],["2025-04-07",84.264,85.8772,82.9292,83.755,8150900.0],["2025-04-08",85.1666,85.1666,82.7372,83.4093,6248000.0],["2025-04-09",82.8812,85.8484,81.6232,84.312,7694500.0],["2025-04-10",84.4848,86.1365,83.5438,85.3587,7047400.0],["2025-04-11",84.9458,86.5974,84.1968,86.2902,4022000.0],["2025-04-14",86.2037,88.0475,85.618,87.5385,3330900.0],["2025-04-15",87.9226,88.0571,87.3177,87.4041,2381200.0],["2025-04-16",88.2491,88.2491,86.6743,86.8759,2731300.0],["2025-04-17",87.2792,89.3438,87.2024,88.1627,3462000.0],["2025-04-21",87.9802,88.0667,86.0213,86.6455,3015000.0],["2025-04-22",86.8471,88.5564,86.6647,88.2107,3849500.0],["2025-04-23",87.8458,87.9418,86.5878,87.5097,5214600.0],["2025-04-24",87.4233,87.8074,86.6839,87.4329,3018400.0],["2025-04-25",87.4329,87.7114,86.5686,86.8375,3442800.0],["2025-04-28",86.7607,87.4329,86.2517,87.1448,2332200.0],["2025-04-29",87.0008,87.961,86.7511,87.817,3234900.0],["2025-04-30",88.2011,88.566,86.8087,88.2395,5934700.0],["2025-05-01",88.7677,88.7677,87.1448,87.8266,5319700.0],["2025-05-02",87.7114,88.2011,86.7799,87.4329,4060800.0],["2025-05-05",87.673,87.913,86.5494,87.4329,3572800.0],["2025-05-06",87.4521,88.1915,87.2889,87.5961,2995100.0],["2025-05-07",87.3273,88.8829,87.3273,88.4508,5011300.0],["2025-05-08",88.009,88.3932,86.5878,86.7223,3711500.0],["2025-05-09",86.7319,87.2312,86.463,86.7607,2982500.0],["2025-05-12",85.8004,86.1557,83.9855,84.2928,6666100.0],["2025-05-13",84.3024,84.7537,82.113,82.1706,7041400.0],["2025-05-14",81.8153,82.1802,79.7891,81.5368,8015100.0],["2025-05-15",82.209,83.9279,82.209,83.9087,5255900.0],["2025-05-16",83.8223,85.2147,83.6686,85.1858,4181800.0],["2025-05-19",85.7572,86.7062,85.2924,86.6481,5997500.0],["2025-05-20",86.5125,88.1199,86.3769,87.9553,9612400.0],["2025-05-21",87.8294,87.936,86.4641,86.8224,9104500.0],["2025-05-22",86.6577,86.6577,85.5926,86.0283,5055500.0],["2025-05-23",86.7062,86.9095,85.3311,86.803,3129500.0],["2025-05-27",87.1613,87.413,86.7352,87.0741,4316700.0],["2025-05-28",86.7933,87.0741,84.8276,85.4279,5217900.0],["2025-05-29",85.1084,85.9896,84.6436,85.9412,3670400.0],["2025-05-30",85.854,87.2194,85.5441,87.1516,10682400.0],["2025-06-02",86.4738,87.171,86.0283,87.0935,4338600.0],["2025-06-03",87.0935,87.2387,85.9024,86.7546,5353800.0],["2025-06-04",86.7643,86.7836,85.4763,85.4957,5816000.0],["2025-06-05",86.4738,86.4834,85.2924,85.5829,6725100.0],["2025-06-06",85.7378,85.8734,84.9534,85.4667,3995800.0],["2025-06-09",84.9438,86.3479,84.721,85.6991,3907800.0],["2025-06-10",85.8637,86.6965,85.7669,86.4738,3969000.0],["2025-06-11",86.3866,86.8127,86.1058,86.7159,5151500.0],["2025-06-12",87.0063,88.1684,86.59,87.5002,7122500.0],["2025-06-13",87.8875,88.1877,87.0838,87.4905,5059000.0],["2025-06-16",87.6939,88.0522,85.9799,86.1252,5374100.0],["2025-06-17",86.1348,86.3576,85.0696,85.6216,4413400.0],["2025-06-18",85.7378,86.1445,85.3602,85.825,5189700.0],["2025-06-20",85.7959,87.1129,85.67,86.4738,10746100.0],["2025-06-23",86.8611,87.8682,86.6093,87.8004,5907600.0],["2025-06-24",87.6164,88.4008,87.5777,88.0134,4558100.0],["2025-06-25",87.6939,87.8198,86.9676,87.5389,5548300.0],["2025-06-26",87.568,88.1199,86.6384,87.4905,6003400.0],["2025-06-27",87.384,88.4105,87.3356,88.0231,5228200.0],["2025-06-30",87.7229,89.0302,87.568,88.9237,4924600.0],["2025-07-01",89.0883,89.5918,88.3814,89.3788,7399400.0],["2025-07-02",88.8849,89.282,87.6261,88.2652,6437200.0],["2025-07-03",88.12,89.0593,87.7713,88.6138,3467200.0],["2025-07-07",88.546,88.8268,88.2652,88.7591,3433100.0],["2025-07-08",88.0231,88.6719,87.5196,88.3717,4600000.0],["2025-07-09",88.5073,89.0689,87.8875,89.0496,3236200.0],["2025-07-10",88.5557,90.7151,88.5557,90.3084,6686800.0],["2025-07-11",89.9114,90.076,89.311,89.7274,5014900.0],["2025-07-14",89.6887,90.3375,89.2045,89.7468,7698600.0],["2025-07-15",89.6209,90.0567,88.9624,89.5434,5215600.0],["2025-07-16",89.4563,90.4827,89.3401,90.3472,4498100.0],["2025-07-17",90.0566,90.841,89.8436,90.3762,4489200.0],["2025-07-18",90.5699,91.6351,90.4149,91.1218,4197800.0],["2025-07-21",91.2768,92.2742,91.1703,91.79,4206800.0],["2025-07-22",92.1096,93.3878,91.7997,92.8165,3889500.0],["2025-07-23",92.7196,92.9036,91.577,92.1192,4353400.0],["2025-07-24",92.158,92.6615,91.9256,91.9934,3904600.0],["2025-07-25",91.9062,92.5163,91.9062,92.3323,3069800.0],["2025-07-28",92.187,92.3032,90.9863,91.3155,5481400.0],["2025-07-29",91.5576,92.2258,91.3639,92.187,5217400.0],["2025-07-30",92.2839,92.5937,91.6447,91.8965,6808000.0],["2025-07-31",91.8772,92.8649,89.9695,91.4898,12682300.0],["2025-08-01",92.2258,92.4969,91.1703,91.9837,7496800.0],["2025-08-04",92.1096,93.1554,92.0127,92.9617,5838300.0],["2025-08-05",92.7293,93.3684,90.9863,91.4027,6033400.0],["2025-08-06",91.7222,92.5163,91.1896,91.6835,3656300.0],["2025-08-07",91.4124,92.5453,91.3252,92.3323,4162500.0],["2025-08-08",92.5453,92.7584,91.4801,91.6932,4148300.0],["2025-08-11",92.0127,92.3226,91.2477,91.577,4313200.0],["2025-08-12",91.6544,91.6835,90.3278,90.9863,7908600.0],["2025-08-13",90.9185,91.8578,90.444,91.79,5478100.0],["2025-08-14",91.7028,91.7028,90.7829,91.209,5252500.0],["2025-08-15",91.3446,91.761,90.6667,91.0928,5698500.0],["2025-08-18",91.3368,91.3954,90.5462,90.6243,5070500.0],["2025-08-19",90.6536,91.9615,90.6145,91.9224,4691000.0],["2025-08-20",92.2347,93.3474,92.0688,92.6544,5556600.0],["2025-08-21",92.6837,92.8984,92.0981,92.3519,3294400.0],["2025-08-22",92.7813,93.2108,91.8248,92.2152,3304900.0],["2025-08-25",91.9712,92.225,90.7609,90.8976,2559500.0],["2025-08-26",90.9171,91.2587,90.2729,90.8585,3699500.0],["2025-08-27",90.9562,91.2197,90.5853,91.044,3089900.0],["2025-08-28",90.8097,90.8097,89.863,90.0289,2797400.0],["2025-08-29",90.2534,90.5853,90.0094,90.0875,3227600.0],["2025-09-02",90.0289,90.595,89.4335,89.8825,3467500.0],["2025-09-03",89.4433,89.7654,88.9846,89.4628,3481000.0],["2025-09-04",90.0289,90.2241,89.2383,89.6678,3468700.0],["2025-09-05",89.7752,90.1656,89.3555,89.5799,3166400.0],["2025-09-08",89.2383,89.6483,88.4185,88.6527,3712000.0],["2025-09-09",88.5063,89.3067,88.3599,89.0236,2889600.0],["2025-09-10",88.9162,89.4726,88.5454,89.3652,4309800.0],["2025-09-11",89.3555,89.9313,89.0334,89.9216,3701900.0],["2025-09-12",89.6775,90.2241,89.5214,90.0582,4076300.0],["2025-09-15",89.8044,90.1851,89.3652,90.068,3922300.0],["2025-09-16",89.8923,90.107,89.1602,89.17,6625700.0],["2025-09-17",89.3945,89.8532,89.2091,89.4335,5065100.0],["2025-09-18",88.5942,89.6775,88.5356,89.2579,6073900.0],["2025-09-19",88.8577,90.0875,88.1842,89.5995,9381500.0],["2025-09-22",89.6776,90.3608,89.4335,90.1168,5569500.0],["2025-09-23",90.0875,91.4734,89.902,91.4734,4413500.0],["2025-09-24",91.3661,92.1762,90.9269,92.1469,4826500.0],["2025-09-25",92.3226,92.7813,91.3368,91.4442,6968400.0],["2025-09-26",91.8248,92.4007,91.5808,92.264,5203400.0],["2025-09-29",92.2347,92.264,91.2099,91.6589,8002600.0],["2025-09-30",91.5808,92.752,91.3954,92.4983,7481500.0],["2025-10-01",92.6447,93.0936,92.3421,92.5276,4625900.0],["2025-10-02",91.9224,92.264,91.288,91.6394,4436200.0],["2025-10-03",91.2587,92.5764,91.2587,92.2738,6022100.0],["2025-10-06",92.1664,93.24,92.1371,93.201,4870200.0],["2025-10-07",93.201,94.4503,93.0156,94.1087,5607700.0],["2025-10-08",94.4699,94.4699,93.2108,93.8745,3700500.0],["2025-10-09",94.343,94.343,93.7085,93.8257,4113900.0],["2025-10-10",94.343,96.0022,94.138,95.9339,5296400.0],["2025-10-13",95.28,96.0608,94.8603,95.7289,4261800.0],["2025-10-14",96.3341,97.4175,96.0998,97.2906,5343000.0],["2025-10-15",97.2125,97.8372,96.7928,97.3296,7287400.0],["2025-10-16",97.72,98.4228,96.0217,96.0705,4927000.0],["2025-10-17",96.744,96.7733,95.2702,95.4556,4916300.0],["2025-10-20",96.0413,96.051,95.0067,95.3483,5044900.0],["2025-10-21",95.8558,95.9339,94.2161,94.6748,4582900.0],["2025-10-22",94.6553,95.7582,94.1282,95.1433,3438200.0],["2025-10-23",95.524,95.6509,93.8159,93.8452,3194500.0],["2025-10-24",93.9526,94.2942,93.5426,93.5817,4353300.0],["2025-10-27",93.406,93.406,92.508,93.1132,4019300.0],["2025-10-28",92.8204,92.957,91.083,91.6589,6012800.0],["2025-10-29",91.327,92.1274,90.6243,91.2685,6431000.0],["2025-10-30",90.8293,93.2303,90.8293,92.7911,7421400.0],["2025-10-31",92.2152,92.4104,91.3563,91.7858,5432500.0],["2025-11-03",91.327,92.8106,89.9704,90.9171,14019100.0],["2025-11-04",90.9171,91.2685,90.1949,90.5072,12289100.0],["2025-11-05",89.131,90.0192,88.3306,89.2188,12553100.0],["2025-11-06",88.8186,89.8435,88.682,88.721,4916100.0],["2025-11-07",88.9748,89.7068,88.682,89.2481,4769600.0],["2025-11-10",88.9846,89.1602,87.8036,88.5844,6177900.0],["2025-11-11",88.7308,89.2579,88.3794,88.9553,3885400.0],["2025-11-12",88.9846,89.8142,88.7015,89.6873,5588400.0],["2025-11-13",89.7947,90.1656,88.8967,88.9846,5696400.0],["2025-11-14",89.1115,89.4238,88.1354,88.5161,4613600.0],["2025-11-17",89.0475,89.5198,88.703,89.136,5709100.0],["2025-11-18",89.5887,89.9528,89.0868,89.2443,4992500.0],["2025-11-19",89.3328,89.3624,87.4828,87.6304,5014600.0],["2025-11-20",87.8076,88.0732,87.0203,87.1581,7947400.0],["2025-11-21",87.2762,88.6243,87.0892,87.8469,6434600.0],["2025-11-24",88.1618,88.2897,86.794,87.719,6045200.0],["2025-11-25",87.5812,88.1028,87.2073,87.8666,5363600.0],["2025-11-26",88.3094,88.9589,88.1126,88.8014,3490300.0],["2025-11-28",88.9491,89.6674,88.8211,89.6674,2548700.0],["2025-12-01",89.1754,89.3033,87.5714,87.5911,5749000.0],["2025-12-02",87.8666,87.8764,86.9121,87.6206,5825600.0],["2025-12-03",87.8075,88.8998,85.682,86.5775,10934400.0],["2025-12-04",86.3413,87.2073,85.5737,85.9378,7651900.0],["2025-12-05",86.0461,86.6857,84.7767,84.9046,7255500.0],["2025-12-08",84.8455,85.0227,84.1075,84.1961,6726100.0],["2025-12-09",84.629,84.9833,84.078,84.1272,6830100.0],["2025-12-10",83.8221,84.0189,82.4641,82.7397,8528200.0],["2025-12-11",83.5367,84.1075,82.9168,83.3793,6262600.0],["2025-12-12",83.1431,83.7926,82.9168,83.0939,4796100.0],["2025-12-15",83.4678,84.7865,83.1628,84.629,6826800.0],["2025-12-16",84.0386,84.6094,83.645,84.3437,6579500.0],["2025-12-17",84.2551,86.1839,84.2354,85.6426,8995400.0],["2025-12-18",85.7705,86.0658,85.3277,85.8296,5553400.0],["2025-12-19",85.3671,85.5344,83.8713,83.9205,11300700.0],["2025-12-22",83.9205,84.4421,83.4875,84.3535,5245900.0],["2025-12-23",84.3437,85.4064,84.2354,85.0128,4319300.0],["2025-12-24",85.1506,85.8099,85.003,85.7804,1617500.0],["2025-12-26",85.5344,86.2331,85.3966,85.7804,2308500.0],["2025-12-29",85.9083,86.7644,85.8591,86.1445,3491000.0],["2025-12-30",86.2035,86.42,85.7804,86.174,2975100.0],["2025-12-31",86.0461,86.2331,85.7804,85.8099,3234300.0],["2026-01-02",85.7804,86.2626,85.2195,85.7902,4273600.0],["2026-01-05",85.3572,85.5836,83.8615,85.4852,4947700.0],["2026-01-06",85.6131,86.3315,85.1998,86.1248,5034100.0],["2026-01-07",86.3511,86.4988,84.5995,84.8947,3134800.0],["2026-01-08",84.8554,86.4594,84.7668,85.8296,4076300.0],["2026-01-09",85.8296,86.42,85.5836,85.6229,3152100.0],["2026-01-12",85.7214,85.8591,84.7373,85.3572,5749000.0],["2026-01-13",85.3671,86.1642,84.6389,86.1543,5362800.0],["2026-01-14",86.2527,87.2663,86.1839,87.0105,5134500.0],["2026-01-15",86.9908,87.6895,86.5381,87.3647,3832600.0],["2026-01-16",87.1089,87.9748,86.7743,87.4828,5201600.0],["2026-01-20",87.1876,87.7583,86.1445,87.4041,6844500.0],["2026-01-21",87.906,88.1225,86.7152,87.7288,8555900.0],["2026-01-22",87.7091,88.024,85.9969,86.115,8025700.0],["2026-01-23",86.3708,87.0892,85.5049,86.1445,5483900.0],["2026-01-26",86.5972,87.6206,86.5775,86.7546,7611900.0],["2026-01-27",86.7251,87.6599,86.3807,87.4238,4470400.0],["2026-01-28",87.2762,87.8174,86.7448,86.9219,4251300.0],["2026-01-29",87.3746,88.0339,87.0105,87.719,5943600.0],["2026-01-30",87.5222,88.0732,86.7349,87.8863,5344800.0],["2026-02-02",87.9748,88.5358,86.4397,86.7841,5260600.0],["2026-02-03",86.7841,88.7916,86.5676,88.6932,6229900.0],["2026-02-04",89.1163,89.8249,88.5948,88.8507,7338300.0],["2026-02-05",89.3919,90.1791,88.9589,89.6281,5913400.0],["2026-02-06",90.0414,90.2382,87.8469,88.644,5453700.0],["2026-02-09",88.2307,88.5653,87.4238,87.9552,4422900.0],["2026-02-10",88.2996,89.9233,88.0339,89.2738,5783600.0],["2026-02-11",89.264,89.569,88.7129,89.4116,7290600.0],["2026-02-12",89.7363,91.7733,89.5493,91.0845,13100400.0],["2026-02-13",90.9664,93.4659,90.8975,93.4364,9114300.0],["2026-02-17",94.0711,94.3389,91.2247,91.2445,9286400.0],["2026-02-18",91.4627,91.6511,90.0742,90.2924,9786800.0],["2026-02-19",94.7158,94.8745,92.9801,94.2695,16064500.0],["2026-02-20",95.7175,95.9059,92.9405,93.5256,10713300.0],["2026-02-23",93.843,95.2315,93.724,94.3984,6950600.0],["2026-02-24",94.3686,95.1918,93.3669,95.0232,5087100.0],["2026-02-25",94.8645,95.2117,93.3273,95.1323,5352900.0],["2026-02-26",95.4993,95.9059,94.8943,95.5588,5711700.0],["2026-02-27",95.6679,97.1655,95.539,96.5803,8010100.0],["2026-03-02",96.4514,97.0167,96.2332,96.4316,5156000.0],["2026-03-03",95.8662,96.977,94.5075,95.9952,4631500.0],["2026-03-04",96.6101,97.2746,95.777,96.8283,5947200.0],["2026-03-05",96.9076,96.9076,95.1125,96.4018,6217400.0],["2026-03-06",96.5506,97.1258,95.2513,96.6795,5963900.0],["2026-03-09",96.6993,96.8977,95.9158,96.4514,5191900.0],["2026-03-10",95.9952,96.3423,95.1125,95.4794,4194000.0],["2026-03-11",95.2117,95.4894,94.7554,95.4695,5344100.0],["2026-03-12",95.4001,97.9589,95.3208,97.0366,8656800.0],["2026-03-13",97.9193,98.316,97.1655,97.2052,6966900.0],["2026-03-16",97.6911,98.4945,97.0663,98.2961,4471600.0],["2026-03-17",98.6829,98.7623,97.4035,97.463,3704200.0],["2026-03-18",96.9275,97.0961,95.7373,95.7472,4184800.0],["2026-03-19",95.7572,96.1836,94.6761,95.4398,5384600.0],["2026-03-20",95.3704,95.658,92.395,92.6231,9915000.0],["2026-03-23",93.2281,93.9323,92.8115,92.9801,5142700.0],["2026-03-24",92.6925,94.2992,92.5338,93.2083,4016100.0],["2026-03-25",93.7637,94.3191,93.0793,93.8331,3539900.0],["2026-03-26",93.8132,94.7455,93.5752,94.6364,3723200.0],["2026-03-27",94.7951,95.7671,94.2298,94.7654,6097700.0],["2026-03-30",95.8762,96.7886,95.3505,96.134,5907900.0],["2026-03-31",96.134,96.2927,94.4678,95.7274,6716000.0],["2026-04-01",95.3009,96.3423,95.1522,96.144,4918300.0],["2026-04-02",96.6993,97.0366,96.2035,96.6498,4566600.0],["2026-04-06",96.3324,97.1357,96.0349,96.144,3469300.0],["2026-04-07",96.134,97.1556,95.8464,96.0249,3796500.0],["2026-04-08",95.3406,96.3919,94.4182,96.3721,5793500.0],["2026-04-09",95.9853,97.6812,95.9654,96.7886,4250100.0],["2026-04-10",96.5307,97.3936,96.0448,96.3522,3475100.0],["2026-04-13",96.4514,96.5803,94.7455,95.1422,4731900.0],["2026-04-14",95.1918,95.3208,93.9422,95.172,5339400.0],["2026-04-15",94.6464,94.805,93.7835,93.8628,3588800.0],["2026-04-16",93.7141,94.4877,93.1289,94.1207,3108500.0],["2026-04-17",93.6843,93.9422,92.5438,93.7339,4894100.0],["2026-04-20",93.3669,94.1207,92.5933,92.7421,3020300.0],["2026-04-21",92.7421,92.9603,91.1553,91.1652,3693800.0],["2026-04-22",91.8198,92.3454,90.8478,91.1156,3774600.0],["2026-04-23",91.5321,93.1884,91.5321,93.1388,3528400.0],["2026-04-24",92.9702,93.3273,92.276,92.7223,3086500.0],["2026-04-27",93.0793,93.8033,92.752,93.0,4224000.0],["2026-04-28",93.843,94.2298,93.1983,93.6347,3949900.0],["2026-04-29",93.1388,93.6347,92.6132,92.7421,4647500.0],["2026-04-30",93.724,95.9158,93.4364,95.9059,8323500.0],["2026-05-01",95.777,96.6002,95.2018,95.9158,7189300.0],["2026-05-04",95.2018,96.4514,94.7455,95.2018,6040600.0],["2026-05-05",95.4299,96.0745,94.9439,95.1125,8315900.0],["2026-05-06",94.6662,94.8844,92.7421,92.7421,6337100.0],["2026-05-07",92.7421,92.7421,91.2048,91.671,6068000.0],["2026-05-08",91.7404,92.2363,90.8577,91.0462,4466400.0],["2026-05-11",91.5024,92.7619,91.185,92.3355,4434500.0],["2026-05-12",92.4446,93.0595,91.6809,92.7024,4511500.0],["2026-05-13",92.0776,92.4148,91.3834,92.3752,4944400.0],["2026-05-14",92.3454,92.9206,92.0479,92.9107,4786900.0],["2026-05-15",92.8215,93.1487,91.5817,91.79,7820600.0],["2026-05-18",92.23,93.97,92.15,93.71,6781000.0],["2026-05-19",93.56,94.95,93.17,94.14,8408500.0],["2026-05-20",94.51,94.66,93.53,93.62,5306800.0],["2026-05-21",93.56,94.41,93.19,94.24,3741100.0],["2026-05-22",94.49,94.8,93.77,94.55,3396200.0],["2026-05-26",94.8,94.8,93.75,94.09,4168900.0],["2026-05-27",93.79,94.6,93.46,93.74,3375000.0],["2026-05-28",93.73,94.25,92.42,92.52,3650300.0],["2026-05-29",92.5,92.6,91.35,92.05,9749100.0],["2026-06-01",91.27,91.56,89.02,89.03,8510700.0],["2026-06-02",89.34,90.64,89.07,90.51,5761800.0],["2026-06-03",90.6,92.41,90.19,90.49,6635200.0],["2026-06-04",91.13,91.93,89.94,91.62,4463800.0],["2026-06-05",92.14,93.57,91.96,92.6,5619900.0],["2026-06-08",92.26,92.78,90.94,91.28,5814300.0],["2026-06-09",91.39,93.36,90.92,92.95,6255400.0],["2026-06-10",93.61,94.5,92.78,94.02,5855200.0],["2026-06-11",94.55,95.06,93.21,93.27,4756000.0],["2026-06-12",93.59,94.68,93.23,94.0,8748200.0],["2026-06-15",93.38,94.75,92.75,93.82,6925400.0],["2026-06-16",93.9,95.29,93.71,94.31,5580400.0],["2026-06-17",93.88,94.64,92.31,92.53,7127700.0],["2026-06-18",92.5,94.26,92.44,93.09,20353100.0],["2026-06-22",93.06,94.09,92.89,93.43,7250300.0],["2026-06-23",94.28,95.11,93.5,94.93,7586600.0],["2026-06-24",95.23,95.92,94.44,95.78,7483900.0],["2026-06-25",95.73,96.87,95.22,95.91,7233000.0],["2026-06-26",96.64,97.22,96.1,97.16,8925300.0],["2026-06-29",97.01,97.52,96.48,96.75,4566900.0],["2026-06-30",96.2,96.65,95.36,95.71,6910000.0],["2026-07-01",95.88,96.02,95.08,95.12,4678600.0],["2026-07-02",95.74,97.98,95.38,97.98,5279800.0],["2026-07-06",97.34,97.73,95.77,95.99,4922405.273158],["2026-07-07",96.92,99.26,96.82,97.29,7188216.691475],["2026-07-08",97.435,97.615,96,96.38,5705402.950946],["2026-07-09",96.43,96.68,94.89,95.17,3842935.503871],["2026-07-10",95.235,95.93,95.12,95.61,3096678.155135],["2026-07-13",95.8,96.95,95.615,96.47,2842180.87028],["2026-07-14",96.85,97.25,95.74,95.96,2625773.982259],["2026-07-15",95.72,96.4,94.455,94.6,3297558.802366],["2026-07-16",94.78,96.14,94.78,96.07,3666242.223573],["2026-07-17",97.3,98.34,95.14,95.3,4926142.384922],["2026-07-20",95.77,96.3781,94.45,94.46,4963772.368357],["2026-07-21",94.01,94.4432,93.21,93.85,4622312.750653],["2026-07-22",94.81,95.85,94.4,95.8,4510763.722111],["2026-07-23",95.01,96.67,94.84,96.6,4472528.882211],["2026-07-24",97.01,97.95,96.63,97.25,4839489.014323],["2026-07-27",96.85,98.06,96.3,96.48,4638443.758379],["2026-07-28",97.29,98.86,96.78,96.78,5485266.516642],["2026-07-29",97.29,97.65,95.7027,96.05,5281409.204244],["2026-07-30",97.2,97.31,93.72,94.34,6392187.86338],["2026-07-31",93.89,95.27,93.23,94.54,5579447.393144],["2026-08-03",92.91,95.31,92.705,92.94,8956785.9055],["2026-08-04",92.09,93.54,91.25,93.25,11466505.167193],["2026-08-05",93.5,94.4396,91.905,93.1,5388347.174234],["2026-08-06",94.02,94.2077,92,92.9,4046123.733111],["2026-08-07",92.2,93.59,91.745,92.69,7707699.393042],["2026-08-10",92.35,93.0088,91.19,91.42,1115442.957675],["2026-08-11",91.19,92.09,91.025,91.92,4865847.855407],["2026-08-12",91.76,92.59,91.7325,92.52,3437646.774883],["2026-08-13",92.82,93.005,92.44,92.79,3454049.968219],["2026-08-14",92.59,93.3851,92.54,92.8,4185060.96841],["2026-08-17",91.6,92.64,91.57,92.29,4484502.595926],["2026-08-18",93.16,93.475,92.01,92.07,4177210.161058],["2026-08-19",92.56,92.92,91.58,92.19,4216661.632168],["2026-08-20",91.75,92.65,91.41,91.43,6415946.727586],["2026-08-21",91.48,91.65,88.91,88.94,7642503.419092],["2026-08-24",89.06,90.47,89.055,90.1,8594597.039682],["2026-08-25",90,90.54,89.71,89.97,4998876.154731],["2026-08-26",89.92,90.58,89.67,89.76,4561398.476252],["2026-08-27",89,89.41,88.27,89.05,6727916.217578],["2026-08-28",89.37,89.57,87.88,88.25,6372238.673753],["2026-08-31",88.04,88.22,87.2,88,6626244.277744],["2026-09-01",88.43,88.78,87.75,88.09,4892639.018222],["2026-09-02",87.99,88.51,87.13,88.31,5894990.635261],["2026-09-03",88.59,89.285,88.2091,88.77,6015701.606712],["2026-09-04",88.32,88.94,87.65,88.11,7184036.700041],["2026-09-08",88.16,89.335,88.1,88.99,6416310.095377],["2026-09-09",89.05,89.19,88.01,88.34,4551046.79094],["2026-09-10",88.92,89.045,87.67,87.75,4847143.383787],["2026-09-11",88.37,88.6548,86.986,87.17,5335044.81231],["2026-09-14",87.72,87.97,86.66,87,5232922.184358]]}