{"t":"SPXC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.5229,0.529,0.5229,0.5229,9530.0],["1980-03-18",0.5167,0.5167,0.4613,0.4829,184254.0],["1980-03-19",0.4798,0.4798,0.4183,0.4214,1420030.0],["1980-03-20",0.4214,0.4306,0.4183,0.4244,633772.0],["1980-03-21",0.4275,0.4367,0.4275,0.4367,376451.0],["1980-03-24",0.4275,0.4275,0.3998,0.4091,73066.0],["1980-03-25",0.4029,0.4029,0.3814,0.3906,173136.0],["1980-03-26",0.3906,0.3968,0.3875,0.3937,120718.0],["1980-03-27",0.3937,0.3937,0.3783,0.3845,541644.0],["1980-03-28",0.3906,0.3937,0.3906,0.3937,34945.0],["1980-03-31",0.3937,0.3937,0.3906,0.3906,55594.0],["1980-04-01",0.3906,0.3937,0.3906,0.3937,203315.0],["1980-04-02",0.3937,0.3937,0.3906,0.3937,174724.0],["1980-04-03",0.3845,0.3845,0.3752,0.3752,54006.0],["1980-04-07",0.3691,0.3691,0.3629,0.3629,33356.0],["1980-04-08",0.3629,0.366,0.3598,0.366,432045.0],["1980-04-09",0.366,0.3752,0.366,0.3691,459048.0],["1980-04-10",0.3691,0.3752,0.3691,0.3752,163605.0],["1980-04-11",0.3752,0.3752,0.3722,0.3752,27003.0],["1980-04-14",0.3752,0.3752,0.3691,0.3691,58771.0],["1980-04-15",0.3691,0.3691,0.3598,0.3598,177901.0],["1980-04-16",0.366,0.3691,0.366,0.3691,38122.0],["1980-04-17",0.366,0.366,0.3568,0.3629,25414.0],["1980-04-18",0.3629,0.366,0.3598,0.3629,39710.0],["1980-04-21",0.3598,0.3598,0.3445,0.3445,95304.0],["1980-04-22",0.3506,0.3629,0.3506,0.3629,354213.0],["1980-04-23",0.3629,0.3629,0.3568,0.3629,68301.0],["1980-04-24",0.3629,0.3629,0.3629,0.3629,44475.0],["1980-04-25",0.3629,0.3629,0.3629,0.3629,12707.0],["1980-04-28",0.3629,0.3629,0.3598,0.3598,60359.0],["1980-04-29",0.3598,0.3691,0.3568,0.3691,282735.0],["1980-04-30",0.3691,0.3722,0.3598,0.3722,497169.0],["1980-05-01",0.3752,0.3814,0.3752,0.3783,800554.0],["1980-05-02",0.3783,0.3875,0.3752,0.3752,117542.0],["1980-05-05",0.3752,0.3875,0.3722,0.3875,73066.0],["1980-05-06",0.3875,0.3906,0.3845,0.3906,47652.0],["1980-05-07",0.3845,0.3845,0.3783,0.3814,114365.0],["1980-05-08",0.3814,0.3937,0.3752,0.3814,1618580.0],["1980-05-09",0.3814,0.3906,0.3814,0.3906,163605.0],["1980-05-12",0.3906,0.3937,0.3845,0.3937,42887.0],["1980-05-13",0.3937,0.4367,0.3937,0.4337,142956.0],["1980-05-14",0.4337,0.449,0.4306,0.449,122307.0],["1980-05-15",0.4521,0.4798,0.4521,0.4798,81008.0],["1980-05-16",0.4736,0.4736,0.4644,0.4675,79420.0],["1980-05-19",0.449,0.449,0.4306,0.4367,84185.0],["1980-05-20",0.4306,0.4306,0.4183,0.4244,250967.0],["1980-05-21",0.4183,0.4183,0.406,0.4091,150898.0],["1980-05-22",0.4152,0.4183,0.4152,0.4183,77832.0],["1980-05-23",0.4244,0.4306,0.4244,0.4306,303384.0],["1980-05-27",0.4306,0.4367,0.4244,0.4367,239848.0],["1980-05-28",0.4429,0.449,0.4429,0.449,41298.0],["1980-05-29",0.449,0.4613,0.4429,0.4429,38122.0],["1980-05-30",0.4429,0.4644,0.4367,0.4644,54006.0],["1980-06-02",0.4675,0.4767,0.4675,0.4675,76243.0],["1980-06-03",0.4675,0.4675,0.4552,0.4552,136602.0],["1980-06-04",0.4552,0.4798,0.4552,0.4798,81008.0],["1980-06-05",0.4798,0.489,0.4767,0.4767,100069.0],["1980-06-06",0.4767,0.4798,0.4306,0.4306,123895.0],["1980-06-09",0.4306,0.4429,0.4306,0.4429,77832.0],["1980-06-10",0.4429,0.4552,0.4398,0.4429,133426.0],["1980-06-11",0.4429,0.449,0.4337,0.449,98481.0],["1980-06-12",0.4552,0.4644,0.4552,0.4613,362155.0],["1980-06-13",0.4613,0.4767,0.4613,0.4736,293854.0],["1980-06-16",0.4736,0.4921,0.4736,0.4921,85774.0],["1980-06-17",0.4983,0.5259,0.4983,0.5229,173136.0],["1980-06-18",0.5229,0.5352,0.5167,0.5167,903800.0],["1980-06-19",0.5167,0.5198,0.5136,0.5136,281147.0],["1980-06-20",0.5136,0.5136,0.5136,0.5136,42887.0],["1980-06-23",0.5044,0.5044,0.4921,0.4921,76243.0],["1980-06-24",0.489,0.489,0.4829,0.4859,38122.0],["1980-06-25",0.4921,0.4921,0.4921,0.4921,17472.0],["1980-06-26",0.4921,0.5106,0.4921,0.5106,231906.0],["1980-06-27",0.5229,0.529,0.5229,0.5229,79420.0],["1980-06-30",0.5198,0.5198,0.5136,0.5136,546410.0],["1980-07-01",0.5136,0.529,0.5136,0.5259,87362.0],["1980-07-02",0.5229,0.5229,0.5198,0.5229,55594.0],["1980-07-03",0.5229,0.5475,0.5229,0.5413,57182.0],["1980-07-07",0.5413,0.5536,0.5413,0.5536,38122.0],["1980-07-08",0.5536,0.5628,0.5536,0.5567,109600.0],["1980-07-09",0.5598,0.569,0.5598,0.5659,290677.0],["1980-07-10",0.5659,0.569,0.5598,0.5659,81008.0],["1980-07-11",0.5659,0.5659,0.5598,0.5628,49240.0],["1980-07-14",0.5567,0.5567,0.5475,0.5475,115953.0],["1980-07-15",0.5475,0.5505,0.5413,0.5475,55594.0],["1980-07-16",0.5382,0.5382,0.5044,0.5106,81008.0],["1980-07-17",0.5106,0.5136,0.5044,0.5044,69890.0],["1980-07-18",0.5044,0.5136,0.5044,0.5136,311326.0],["1980-07-21",0.5229,0.5505,0.5229,0.5475,155663.0],["1980-07-22",0.5536,0.5782,0.5536,0.5751,198550.0],["1980-07-23",0.5751,0.5813,0.5659,0.5659,822791.0],["1980-07-24",0.5659,0.5782,0.5659,0.5721,57182.0],["1980-07-25",0.5721,0.5751,0.569,0.5721,46064.0],["1980-07-28",0.5721,0.5721,0.5659,0.5659,66713.0],["1980-07-29",0.5659,0.5721,0.5628,0.5721,17472.0],["1980-07-30",0.5721,0.5782,0.5659,0.5782,74655.0],["1980-07-31",0.5782,0.5844,0.5751,0.5751,39710.0],["1980-08-01",0.5721,0.5721,0.5659,0.5721,27003.0],["1980-08-04",0.5721,0.5782,0.5659,0.5782,216022.0],["1980-08-05",0.5751,0.5751,0.5751,0.5751,33356.0],["1980-08-06",0.5751,0.5813,0.569,0.5721,88950.0],["1980-08-07",0.5751,0.5782,0.5751,0.5751,34945.0],["1980-08-08",0.5782,0.5874,0.5782,0.5874,25414.0],["1980-08-11",0.5967,0.6151,0.5967,0.6121,49240.0],["1980-08-12",0.6121,0.6121,0.6121,0.6121,184254.0],["1980-08-13",0.6151,0.6151,0.6151,0.6151,7942.0],["1980-08-14",0.6151,0.6151,0.6151,0.6151,19061.0],["1980-08-15",0.6151,0.6151,0.6151,0.6151,9530.0],["1980-08-18",0.6151,0.6151,0.6028,0.6151,111188.0],["1980-08-19",0.609,0.609,0.5967,0.5967,108011.0],["1980-08-20",0.5936,0.5936,0.5874,0.5936,33356.0],["1980-08-21",0.5967,0.6028,0.5967,0.6028,77832.0],["1980-08-22",0.6028,0.609,0.6028,0.6028,11119.0],["1980-08-25",0.6028,0.6059,0.5967,0.5967,20649.0],["1980-08-26",0.5967,0.5967,0.5844,0.5844,57182.0],["1980-08-27",0.5782,0.5782,0.5782,0.5782,9530.0],["1980-08-28",0.5721,0.5721,0.5536,0.5721,93716.0],["1980-08-29",0.5721,0.5751,0.5567,0.5567,28591.0],["1980-09-02",0.5567,0.5659,0.5505,0.5659,149310.0],["1980-09-03",0.5598,0.5598,0.5505,0.5536,74655.0],["1980-09-04",0.5536,0.5874,0.5536,0.5874,95304.0],["1980-09-05",0.5874,0.5874,0.5813,0.5813,39710.0],["1980-09-08",0.5813,0.5874,0.5659,0.5782,33356.0],["1980-09-09",0.5782,0.5844,0.5751,0.5813,23826.0],["1980-09-10",0.5813,0.6028,0.5813,0.5905,71478.0],["1980-09-11",0.5905,0.5997,0.5905,0.5936,14296.0],["1980-09-12",0.5936,0.5936,0.5905,0.5905,41298.0],["1980-09-15",0.5905,0.5905,0.5905,0.5905,25414.0],["1980-09-16",0.5905,0.5905,0.5874,0.5874,22238.0],["1980-09-17",0.5874,0.5936,0.5874,0.5936,38122.0],["1980-09-18",0.5936,0.5997,0.5874,0.5874,19061.0],["1980-09-19",0.5874,0.5997,0.5874,0.5997,39710.0],["1980-09-22",0.5936,0.5936,0.5936,0.5936,46064.0],["1980-09-23",0.5936,0.5997,0.5659,0.5659,125484.0],["1980-09-24",0.5659,0.5721,0.5659,0.5659,14296.0],["1980-09-25",0.5659,0.5721,0.5659,0.5659,250967.0],["1980-09-26",0.5628,0.5628,0.5567,0.5598,14296.0],["1980-09-29",0.5505,0.5505,0.5352,0.5352,41298.0],["1980-09-30",0.5352,0.5352,0.5259,0.5321,108011.0],["1980-10-01",0.5321,0.5382,0.5167,0.5167,55594.0],["1980-10-02",0.5167,0.5413,0.5167,0.5413,60359.0],["1980-10-03",0.569,0.5782,0.569,0.569,324034.0],["1980-10-06",0.569,0.5721,0.5659,0.5721,108011.0],["1980-10-07",0.5813,0.5905,0.5813,0.5813,61948.0],["1980-10-08",0.5813,0.5813,0.569,0.569,66713.0],["1980-10-09",0.5659,0.5659,0.5598,0.5598,31768.0],["1980-10-10",0.5536,0.5536,0.5382,0.5382,179489.0],["1980-10-13",0.5413,0.5413,0.5413,0.5413,9530.0],["1980-10-14",0.5413,0.5505,0.5229,0.5229,106423.0],["1980-10-15",0.5229,0.5321,0.5229,0.5321,38122.0],["1980-10-16",0.5321,0.5321,0.4983,0.5044,73066.0],["1980-10-17",0.5044,0.5075,0.4921,0.5075,428868.0],["1980-10-20",0.5075,0.5167,0.5044,0.5167,14296.0],["1980-10-21",0.5259,0.5413,0.5259,0.5321,117542.0],["1980-10-22",0.5321,0.5352,0.529,0.5352,432045.0],["1980-10-23",0.5352,0.5352,0.529,0.529,14296.0],["1980-10-24",0.5321,0.5321,0.5321,0.5321,9530.0],["1980-10-27",0.529,0.529,0.5259,0.5259,9530.0],["1980-10-28",0.5259,0.5259,0.5259,0.5259,11119.0],["1980-10-29",0.5321,0.5352,0.5321,0.5321,31768.0],["1980-10-30",0.5382,0.5505,0.5382,0.5475,327210.0],["1980-10-31",0.5475,0.5567,0.5475,0.5536,22238.0],["1980-11-03",0.5536,0.5598,0.5475,0.5598,65124.0],["1980-11-05",0.5721,0.5874,0.5721,0.5782,44475.0],["1980-11-06",0.5782,0.5782,0.5628,0.5659,106423.0],["1980-11-07",0.5659,0.5659,0.5598,0.5659,27003.0],["1980-11-10",0.5659,0.5659,0.5536,0.5628,189020.0],["1980-11-11",0.5628,0.5628,0.5536,0.5536,33356.0],["1980-11-12",0.5567,0.5659,0.5567,0.5659,351036.0],["1980-11-13",0.5751,0.5813,0.5751,0.5782,50829.0],["1980-11-14",0.5782,0.5844,0.5751,0.5844,219199.0],["1980-11-17",0.5751,0.5751,0.569,0.569,115953.0],["1980-11-18",0.569,0.5751,0.5659,0.5659,98481.0],["1980-11-19",0.5659,0.5659,0.5628,0.5628,154075.0],["1980-11-20",0.5628,0.5751,0.5567,0.5751,806907.0],["1980-11-21",0.5721,0.5721,0.5628,0.5628,123895.0],["1980-11-24",0.5567,0.5567,0.5444,0.5536,298619.0],["1980-11-25",0.5536,0.5598,0.5536,0.5536,122307.0],["1980-11-26",0.5536,0.5536,0.5475,0.5505,185843.0],["1980-11-28",0.5505,0.5536,0.5475,0.5505,14296.0],["1980-12-01",0.5505,0.5567,0.5475,0.5475,81008.0],["1980-12-02",0.5444,0.5444,0.5413,0.5413,19061.0],["1980-12-03",0.5413,0.5505,0.5413,0.5505,7942.0],["1980-12-04",0.5505,0.5598,0.5444,0.5598,123895.0],["1980-12-05",0.5598,0.5598,0.5505,0.5567,19061.0],["1980-12-08",0.5475,0.5475,0.5413,0.5413,27003.0],["1980-12-09",0.5413,0.5413,0.5352,0.5352,49240.0],["1980-12-10",0.5352,0.5413,0.5352,0.5413,42887.0],["1980-12-11",0.5382,0.5382,0.5352,0.5352,25414.0],["1980-12-12",0.5352,0.5352,0.529,0.5352,41298.0],["1980-12-15",0.5413,0.5536,0.5413,0.5475,25414.0],["1980-12-16",0.5475,0.5659,0.5475,0.5659,189020.0],["1980-12-17",0.5628,0.5628,0.5536,0.5536,525760.0],["1980-12-18",0.5536,0.5659,0.5536,0.5536,312915.0],["1980-12-19",0.5567,0.5598,0.5567,0.5567,14296.0],["1980-12-22",0.5567,0.569,0.5567,0.5659,246202.0],["1980-12-23",0.5659,0.5782,0.5628,0.5782,933979.0],["1980-12-24",0.5844,0.5905,0.5844,0.5905,34945.0],["1980-12-26",0.5874,0.5874,0.5844,0.5844,20649.0],["1980-12-29",0.5844,0.5905,0.5782,0.5782,14296.0],["1980-12-30",0.5751,0.5751,0.5659,0.5659,34945.0],["1980-12-31",0.5659,0.5967,0.5598,0.5967,54006.0],["1981-01-02",0.5967,0.5967,0.5905,0.5905,42887.0],["1981-01-05",0.5905,0.5967,0.5874,0.5936,101658.0],["1981-01-06",0.5997,0.6182,0.5997,0.6151,93716.0],["1981-01-07",0.6028,0.6028,0.5813,0.5997,87362.0],["1981-01-08",0.5997,0.612,0.5997,0.6059,71478.0],["1981-01-09",0.6151,0.6182,0.6151,0.6182,31768.0],["1981-01-12",0.6182,0.6213,0.6028,0.6028,444752.0],["1981-01-13",0.6028,0.6028,0.5844,0.5844,68301.0],["1981-01-14",0.5844,0.5844,0.5782,0.5844,31768.0],["1981-01-15",0.5813,0.5813,0.5721,0.5782,319268.0],["1981-01-16",0.5782,0.5905,0.5782,0.5905,9530.0],["1981-01-19",0.5844,0.5844,0.5844,0.5844,14296.0],["1981-01-20",0.5813,0.5813,0.569,0.5721,192196.0],["1981-01-21",0.5721,0.5721,0.5628,0.5628,44475.0],["1981-01-22",0.5505,0.5505,0.5413,0.5413,60359.0],["1981-01-23",0.5413,0.5413,0.5382,0.5413,6354.0],["1981-01-26",0.5352,0.5352,0.5229,0.5229,117542.0],["1981-01-27",0.5229,0.5321,0.5229,0.5229,374862.0],["1981-01-28",0.529,0.5352,0.529,0.5321,14296.0],["1981-01-29",0.5321,0.5321,0.5321,0.5321,1588.0],["1981-01-30",0.5413,0.5782,0.5413,0.5721,65124.0],["1981-02-02",0.5721,0.5721,0.5598,0.5598,73066.0],["1981-02-03",0.5536,0.5536,0.5536,0.5536,111188.0],["1981-02-04",0.5567,0.5628,0.5567,0.5628,6354.0],["1981-02-05",0.5659,0.5721,0.5659,0.5721,100069.0],["1981-02-06",0.5721,0.5813,0.569,0.569,238260.0],["1981-02-09",0.569,0.5751,0.569,0.569,39710.0],["1981-02-10",0.569,0.5782,0.5628,0.5628,940333.0],["1981-02-11",0.5659,0.5721,0.5659,0.5659,7942.0],["1981-02-12",0.5659,0.5659,0.5659,0.5659,52417.0],["1981-02-13",0.5659,0.5659,0.5659,0.5659,23826.0],["1981-02-17",0.5659,0.569,0.5659,0.569,4765.0],["1981-02-18",0.569,0.5782,0.5659,0.5782,34945.0],["1981-02-19",0.5721,0.5721,0.5659,0.5659,27003.0],["1981-02-20",0.5659,0.5721,0.5659,0.5721,11119.0],["1981-02-23",0.5721,0.5936,0.569,0.5936,65124.0],["1981-02-24",0.5936,0.5936,0.5936,0.5936,9530.0],["1981-02-25",0.5936,0.5936,0.5936,0.5936,3177.0],["1981-02-26",0.5997,0.6182,0.5997,0.6182,263674.0],["1981-02-27",0.6213,0.6305,0.6213,0.6305,39710.0],["1981-03-02",0.6305,0.6336,0.6274,0.6305,84185.0],["1981-03-03",0.6305,0.6336,0.5813,0.6305,50829.0],["1981-03-04",0.6305,0.6305,0.6244,0.6244,135014.0],["1981-03-05",0.6213,0.6213,0.6182,0.6182,33356.0],["1981-03-06",0.6182,0.6305,0.6182,0.6213,50829.0],["1981-03-09",0.6213,0.6274,0.6213,0.6274,31768.0],["1981-03-10",0.6274,0.6367,0.6274,0.6305,262086.0],["1981-03-11",0.6336,0.6367,0.6336,0.6367,108011.0],["1981-03-12",0.6336,0.6336,0.6151,0.6274,47652.0],["1981-03-13",0.6274,0.6336,0.6274,0.6336,22238.0],["1981-03-16",0.6397,0.6397,0.6397,0.6397,114365.0],["1981-03-17",0.6397,0.652,0.6305,0.652,95304.0],["1981-03-18",0.652,0.6582,0.649,0.6582,49240.0],["1981-03-19",0.6582,0.692,0.652,0.6889,451106.0],["1981-03-20",0.6889,0.6889,0.6797,0.6797,212846.0],["1981-03-23",0.6797,0.6982,0.6797,0.6797,123895.0],["1981-03-24",0.6797,0.6859,0.6797,0.6859,31768.0],["1981-03-25",0.6859,0.6889,0.6859,0.6859,187431.0],["1981-03-26",0.6859,0.7012,0.6766,0.6859,54006.0],["1981-03-27",0.6766,0.6766,0.6551,0.6551,96892.0],["1981-03-30",0.6459,0.6459,0.6397,0.6428,74655.0],["1981-03-31",0.6459,0.6582,0.6459,0.649,74655.0],["1981-04-01",0.649,0.6613,0.649,0.6551,125484.0],["1981-04-02",0.6643,0.6889,0.6643,0.6828,511465.0],["1981-04-03",0.6828,0.6951,0.6828,0.6889,308150.0],["1981-04-06",0.6889,0.6889,0.6766,0.6797,378039.0],["1981-04-07",0.6889,0.7043,0.6889,0.6982,289089.0],["1981-04-08",0.6982,0.7012,0.692,0.6951,246202.0],["1981-04-09",0.6951,0.7012,0.692,0.7012,38122.0],["1981-04-10",0.7043,0.7258,0.7043,0.7258,52417.0],["1981-04-13",0.7258,0.7258,0.7166,0.7197,79420.0],["1981-04-14",0.7197,0.7289,0.7105,0.7197,79420.0],["1981-04-15",0.7197,0.7228,0.7135,0.7197,104834.0],["1981-04-16",0.7228,0.732,0.7228,0.732,61948.0],["1981-04-20",0.732,0.7382,0.7197,0.7382,101658.0],["1981-04-21",0.7443,0.7535,0.7443,0.7443,262086.0],["1981-04-22",0.7443,0.7443,0.7382,0.7443,28591.0],["1981-04-23",0.7505,0.7628,0.7505,0.7505,61948.0],["1981-04-24",0.7505,0.7566,0.7443,0.7443,158840.0],["1981-04-27",0.7505,0.7597,0.7505,0.7505,49240.0],["1981-04-28",0.7505,0.7505,0.7443,0.7443,36533.0],["1981-04-29",0.7474,0.7535,0.7474,0.7474,39710.0],["1981-04-30",0.7474,0.7505,0.7258,0.732,100069.0],["1981-05-01",0.7258,0.7258,0.7012,0.7135,92127.0],["1981-05-04",0.7135,0.7228,0.7135,0.7197,81008.0],["1981-05-05",0.7197,0.7197,0.7166,0.7166,74655.0],["1981-05-06",0.7166,0.7228,0.7166,0.7228,25414.0],["1981-05-07",0.7258,0.7258,0.7258,0.7258,23826.0],["1981-05-08",0.7258,0.732,0.7258,0.7289,54006.0],["1981-05-11",0.7289,0.7351,0.7258,0.7258,54006.0],["1981-05-12",0.7197,0.7197,0.7166,0.7166,17472.0],["1981-05-13",0.7166,0.732,0.7135,0.7258,163605.0],["1981-05-14",0.7258,0.732,0.7258,0.7289,46064.0],["1981-05-15",0.7289,0.7474,0.7228,0.7474,46064.0],["1981-05-18",0.7474,0.7966,0.7443,0.7966,109600.0],["1981-05-19",0.7966,0.8181,0.7935,0.7997,90539.0],["1981-05-20",0.7935,0.7935,0.7874,0.7904,7942.0],["1981-05-21",0.7904,0.8058,0.7904,0.7904,57182.0],["1981-05-22",0.7874,0.7874,0.7812,0.7812,38122.0],["1981-05-26",0.7781,0.7781,0.7689,0.7751,79420.0],["1981-05-27",0.7751,0.7751,0.7751,0.7751,4765.0],["1981-05-28",0.7874,0.7935,0.7874,0.7935,42887.0],["1981-05-29",0.7966,0.7997,0.7966,0.7997,50829.0],["1981-06-01",0.7997,0.8058,0.7966,0.7966,58771.0],["1981-06-02",0.7997,0.8181,0.7997,0.815,38122.0],["1981-06-03",0.815,0.815,0.812,0.812,50829.0],["1981-06-04",0.812,0.812,0.812,0.812,31768.0],["1981-06-05",0.8058,0.8058,0.7935,0.7935,14296.0],["1981-06-08",0.7904,0.7904,0.7812,0.7812,12707.0],["1981-06-09",0.7812,0.7843,0.7812,0.7812,36533.0],["1981-06-10",0.7812,0.7904,0.7812,0.7904,30180.0],["1981-06-11",0.7935,0.7997,0.7935,0.7966,30180.0],["1981-06-12",0.7935,0.7935,0.7904,0.7904,58771.0],["1981-06-15",0.7966,0.8058,0.7966,0.7997,36533.0],["1981-06-16",0.7997,0.7997,0.7935,0.7997,42887.0],["1981-06-17",0.7997,0.812,0.7997,0.812,60359.0],["1981-06-18",0.812,0.815,0.812,0.815,7942.0],["1981-06-19",0.8181,0.8427,0.8181,0.8427,57182.0],["1981-06-22",0.8489,0.8643,0.8489,0.855,139779.0],["1981-06-23",0.855,0.8612,0.855,0.8612,54006.0],["1981-06-24",0.8612,0.8673,0.8489,0.8489,131837.0],["1981-06-25",0.8427,0.8427,0.8181,0.8243,115953.0],["1981-06-26",0.8181,0.8181,0.8089,0.8089,7942.0],["1981-06-29",0.8089,0.8181,0.8058,0.8089,88950.0],["1981-06-30",0.8089,0.815,0.8089,0.812,38122.0],["1981-07-01",0.812,0.815,0.8058,0.8058,330387.0],["1981-07-02",0.8058,0.8058,0.8058,0.8058,31768.0],["1981-07-06",0.8058,0.8058,0.8058,0.8058,60359.0],["1981-07-07",0.8058,0.8058,0.8058,0.8058,33356.0],["1981-07-08",0.8058,0.8058,0.8058,0.8058,92127.0],["1981-07-09",0.8027,0.8027,0.8027,0.8027,47652.0],["1981-07-10",0.8027,0.8027,0.8027,0.8027,96892.0],["1981-07-13",0.8027,0.8027,0.8027,0.8027,27003.0],["1981-07-14",0.8027,0.8027,0.8027,0.8027,20649.0],["1981-07-15",0.8027,0.8027,0.8027,0.8027,31768.0],["1981-07-16",0.8058,0.8304,0.8058,0.8304,68301.0],["1981-07-17",0.8304,0.8366,0.8304,0.8335,93716.0],["1981-07-20",0.8304,0.8304,0.8273,0.8273,66713.0],["1981-07-21",0.8243,0.8243,0.8212,0.8212,96892.0],["1981-07-22",0.8212,0.8212,0.8212,0.8212,17472.0],["1981-07-23",0.8212,0.8212,0.812,0.812,273205.0],["1981-07-24",0.812,0.812,0.8058,0.8058,69890.0],["1981-07-27",0.812,0.8304,0.812,0.8304,96892.0],["1981-07-28",0.8335,0.8489,0.8335,0.8489,104834.0],["1981-07-29",0.8519,0.855,0.8519,0.855,30180.0],["1981-07-30",0.8612,0.8981,0.8612,0.8919,408219.0],["1981-07-31",0.8919,0.8981,0.8858,0.8858,120718.0],["1981-08-03",0.8858,0.8858,0.8858,0.8858,33356.0],["1981-08-04",0.8919,0.8919,0.8919,0.8919,55594.0],["1981-08-05",0.8919,0.9042,0.8889,0.9042,88950.0],["1981-08-06",0.9073,0.9165,0.9073,0.9165,160428.0],["1981-08-07",0.9165,0.9165,0.9104,0.9135,208080.0],["1981-08-10",0.9073,0.9073,0.9012,0.9042,50829.0],["1981-08-11",0.9104,0.9165,0.9104,0.9165,347860.0],["1981-08-12",0.9165,0.9165,0.9165,0.9165,98481.0],["1981-08-13",0.9165,0.9165,0.9073,0.9104,49240.0],["1981-08-14",0.8981,0.8981,0.8796,0.8796,68301.0],["1981-08-17",0.8643,0.8643,0.8366,0.8366,25414.0],["1981-08-18",0.8366,0.8396,0.8243,0.8243,54006.0],["1981-08-19",0.8243,0.8335,0.815,0.815,47652.0],["1981-08-20",0.812,0.812,0.8058,0.8058,19061.0],["1981-08-21",0.7997,0.7997,0.7751,0.7874,93716.0],["1981-08-24",0.7812,0.7812,0.7658,0.7658,50829.0],["1981-08-25",0.7628,0.7628,0.7382,0.7382,95304.0],["1981-08-26",0.7505,0.7628,0.7505,0.7628,39710.0],["1981-08-27",0.7689,0.7874,0.7689,0.7874,34945.0],["1981-08-28",0.7935,0.8243,0.7935,0.8243,139779.0],["1981-08-31",0.812,0.812,0.7997,0.8027,306561.0],["1981-09-01",0.7997,0.7997,0.7935,0.7997,66713.0],["1981-09-02",0.8058,0.815,0.8058,0.812,68301.0],["1981-09-03",0.8181,0.8366,0.8181,0.8243,79420.0],["1981-09-04",0.8243,0.8243,0.8212,0.8212,15884.0],["1981-09-08",0.8212,0.8243,0.8181,0.8243,281147.0],["1981-09-09",0.8212,0.8212,0.7935,0.7935,58771.0],["1981-09-10",0.7935,0.8058,0.7874,0.7997,339918.0],["1981-09-11",0.7997,0.7997,0.7935,0.7997,52417.0],["1981-09-14",0.7935,0.7935,0.7935,0.7935,3177.0],["1981-09-15",0.7874,0.7874,0.7874,0.7874,27003.0],["1981-09-16",0.7874,0.7874,0.7874,0.7874,656009.0],["1981-09-17",0.7874,0.7935,0.7781,0.7781,47652.0],["1981-09-18",0.7781,0.7843,0.772,0.7843,30180.0],["1981-09-21",0.7874,0.7904,0.7874,0.7874,25414.0],["1981-09-22",0.7935,0.7935,0.7935,0.7935,28591.0],["1981-09-23",0.7874,0.7874,0.7689,0.7689,9530.0],["1981-09-24",0.7689,0.7689,0.7628,0.7628,11119.0],["1981-09-25",0.7535,0.7535,0.7505,0.7505,22238.0],["1981-09-28",0.7443,0.7443,0.7197,0.7258,81008.0],["1981-09-29",0.7382,0.7474,0.7382,0.7474,60359.0],["1981-09-30",0.7474,0.7474,0.7474,0.7474,3177.0],["1981-10-01",0.7474,0.7535,0.7443,0.7535,9530.0],["1981-10-02",0.7597,0.7812,0.7597,0.7812,189020.0],["1981-10-05",0.7812,0.7874,0.7812,0.7812,3177.0],["1981-10-06",0.7812,0.7812,0.7812,0.7812,0.0],["1981-10-07",0.7812,0.7812,0.7751,0.7781,439987.0],["1981-10-08",0.7781,0.7874,0.7689,0.7751,422514.0],["1981-10-09",0.7751,0.7751,0.7628,0.7751,34945.0],["1981-10-12",0.7751,0.7812,0.7689,0.7812,12707.0],["1981-10-13",0.7751,0.7751,0.7751,0.7751,4765.0],["1981-10-14",0.772,0.772,0.772,0.772,3177.0],["1981-10-15",0.7689,0.7689,0.7597,0.7597,9530.0],["1981-10-16",0.7689,0.7751,0.7689,0.7751,12707.0],["1981-10-19",0.7689,0.7689,0.7658,0.7658,31768.0],["1981-10-20",0.7658,0.7751,0.7658,0.7658,36533.0],["1981-10-21",0.7658,0.7658,0.7658,0.7658,4765.0],["1981-10-22",0.7689,0.7751,0.7689,0.7751,90539.0],["1981-10-23",0.7751,0.7812,0.7751,0.7751,136602.0],["1981-10-26",0.7751,0.7781,0.7566,0.7566,33356.0],["1981-10-27",0.7597,0.7628,0.7597,0.7628,23826.0],["1981-10-28",0.7628,0.7628,0.7535,0.7628,23826.0],["1981-10-29",0.7628,0.7751,0.7628,0.7751,195373.0],["1981-10-30",0.7781,0.7781,0.7781,0.7781,6354.0],["1981-11-02",0.7781,0.7781,0.7781,0.7781,95304.0],["1981-11-03",0.7781,0.8058,0.7781,0.8058,58771.0],["1981-11-04",0.8181,0.855,0.8181,0.855,52417.0],["1981-11-05",0.8489,0.8489,0.8243,0.8243,355802.0],["1981-11-06",0.8212,0.8212,0.8181,0.8181,28591.0],["1981-11-09",0.8058,0.8058,0.7997,0.7997,9530.0],["1981-11-10",0.7966,0.7966,0.7935,0.7935,3177.0],["1981-11-11",0.7874,0.7874,0.7874,0.7874,7942.0],["1981-11-12",0.7874,0.7997,0.7843,0.7997,33356.0],["1981-11-13",0.7935,0.7935,0.7935,0.7935,4765.0],["1981-11-16",0.7874,0.7874,0.7689,0.7689,52417.0],["1981-11-17",0.7628,0.7628,0.7535,0.7597,7942.0],["1981-11-18",0.7597,0.7628,0.7566,0.7566,101658.0],["1981-11-19",0.7566,0.7628,0.7566,0.7566,1086466.0],["1981-11-20",0.7505,0.7505,0.7443,0.7443,41298.0],["1981-11-23",0.7443,0.7505,0.7443,0.7443,50829.0],["1981-11-24",0.7412,0.7412,0.7412,0.7412,15884.0],["1981-11-25",0.7412,0.7443,0.7382,0.7382,155663.0],["1981-11-27",0.7382,0.7443,0.7289,0.7289,50829.0],["1981-11-30",0.732,0.7443,0.732,0.7412,117542.0],["1981-12-01",0.7412,0.7566,0.7382,0.7566,125484.0],["1981-12-02",0.7566,0.7566,0.7535,0.7535,19061.0],["1981-12-03",0.7566,0.7751,0.7566,0.7689,49240.0],["1981-12-04",0.7751,0.7781,0.7751,0.7781,9530.0],["1981-12-07",0.7751,0.7751,0.7658,0.772,61948.0],["1981-12-08",0.7751,0.7843,0.7751,0.7781,15884.0],["1981-12-09",0.7781,0.7874,0.7781,0.7874,52417.0],["1981-12-10",0.7904,0.8027,0.7904,0.7997,120718.0],["1981-12-11",0.8027,0.8212,0.8027,0.8212,111188.0],["1981-12-14",0.815,0.815,0.8089,0.8089,39710.0],["1981-12-15",0.8089,0.8181,0.8089,0.8181,17472.0],["1981-12-16",0.8181,0.8273,0.815,0.8243,185843.0],["1981-12-17",0.8212,0.8212,0.815,0.8212,19061.0],["1981-12-18",0.8181,0.8181,0.815,0.815,9530.0],["1981-12-21",0.815,0.8181,0.812,0.8181,34945.0],["1981-12-22",0.8181,0.8181,0.8181,0.8181,11119.0],["1981-12-23",0.815,0.815,0.812,0.812,95304.0],["1981-12-24",0.8058,0.8058,0.8027,0.8027,17472.0],["1981-12-28",0.7966,0.7966,0.7935,0.7966,11119.0],["1981-12-29",0.7904,0.7904,0.7781,0.7843,49240.0],["1981-12-30",0.7843,0.7843,0.772,0.7843,41298.0],["1981-12-31",0.7874,0.7935,0.7874,0.7935,31768.0],["1982-01-04",0.7935,0.7935,0.7874,0.7904,179489.0],["1982-01-05",0.7874,0.7874,0.7751,0.7781,54006.0],["1982-01-06",0.772,0.772,0.7535,0.7566,28591.0],["1982-01-07",0.7566,0.7566,0.7443,0.7443,90539.0],["1982-01-08",0.7382,0.7382,0.7382,0.7382,69890.0],["1982-01-11",0.7382,0.7505,0.7382,0.7382,77832.0],["1982-01-12",0.7382,0.7474,0.7382,0.7474,22238.0],["1982-01-13",0.7474,0.7505,0.7474,0.7474,50829.0],["1982-01-14",0.7505,0.7597,0.7505,0.7597,17472.0],["1982-01-15",0.7597,0.7628,0.7505,0.7597,49240.0],["1982-01-18",0.7597,0.7597,0.7443,0.7474,71478.0],["1982-01-19",0.7474,0.7505,0.7474,0.7474,71478.0],["1982-01-20",0.7474,0.7474,0.7443,0.7443,20649.0],["1982-01-21",0.7443,0.7505,0.7443,0.7443,33356.0],["1982-01-22",0.7443,0.7474,0.7443,0.7474,9530.0],["1982-01-25",0.7474,0.7474,0.7474,0.7474,131837.0],["1982-01-26",0.7474,0.7505,0.7474,0.7474,77832.0],["1982-01-27",0.7505,0.7566,0.7505,0.7505,25414.0],["1982-01-28",0.7505,0.7628,0.7505,0.7628,38122.0],["1982-01-29",0.772,0.7935,0.772,0.7935,324034.0],["1982-02-01",0.7874,0.7874,0.7535,0.7535,131837.0],["1982-02-02",0.7566,0.7566,0.7566,0.7566,4765.0],["1982-02-03",0.7505,0.7505,0.7412,0.7412,6354.0],["1982-02-04",0.7412,0.7412,0.7412,0.7412,0.0],["1982-02-05",0.7412,0.7505,0.7382,0.7505,938744.0],["1982-02-08",0.7412,0.7412,0.7289,0.732,260498.0],["1982-02-09",0.7258,0.7258,0.6951,0.6951,47652.0],["1982-02-10",0.692,0.692,0.6736,0.692,344683.0],["1982-02-11",0.6889,0.6889,0.6828,0.6828,27003.0],["1982-02-12",0.6766,0.6766,0.6736,0.6736,33356.0],["1982-02-16",0.6643,0.6643,0.6428,0.6459,520995.0],["1982-02-17",0.652,0.6582,0.652,0.652,211257.0],["1982-02-18",0.652,0.6705,0.652,0.6705,122307.0],["1982-02-19",0.6766,0.6889,0.6766,0.6889,41298.0],["1982-02-22",0.6889,0.7012,0.6797,0.6797,870443.0],["1982-02-23",0.6736,0.6736,0.6428,0.6428,73066.0],["1982-02-24",0.6428,0.649,0.6397,0.649,20649.0],["1982-02-25",0.6582,0.6643,0.6582,0.6643,61948.0],["1982-02-26",0.6582,0.6582,0.652,0.6582,82597.0],["1982-03-01",0.6582,0.6643,0.6582,0.6582,25414.0],["1982-03-02",0.6582,0.6643,0.6551,0.6582,41298.0],["1982-03-03",0.6582,0.6613,0.6582,0.6582,19061.0],["1982-03-04",0.6582,0.6613,0.6551,0.6551,9530.0],["1982-03-05",0.652,0.652,0.6428,0.6428,69890.0],["1982-03-08",0.6428,0.652,0.6336,0.6336,34945.0],["1982-03-09",0.6274,0.6274,0.6213,0.6213,4765.0],["1982-03-10",0.6213,0.6274,0.6182,0.6182,25414.0],["1982-03-11",0.6244,0.6397,0.6244,0.6397,39710.0],["1982-03-12",0.6397,0.649,0.6397,0.6428,58771.0],["1982-03-15",0.6459,0.652,0.6459,0.652,7942.0],["1982-03-16",0.6613,0.6674,0.6613,0.6674,349448.0],["1982-03-17",0.6643,0.6643,0.6643,0.6643,20649.0],["1982-03-18",0.6674,0.6736,0.6674,0.6736,12707.0],["1982-03-19",0.6674,0.6674,0.6582,0.6582,23826.0],["1982-03-22",0.6613,0.6643,0.6613,0.6643,39710.0],["1982-03-23",0.6643,0.6766,0.6643,0.6766,54006.0],["1982-03-24",0.6797,0.7012,0.6797,0.7012,46064.0],["1982-03-25",0.6982,0.6982,0.6982,0.6982,20649.0],["1982-03-26",0.7012,0.7043,0.7012,0.7012,6354.0],["1982-03-29",0.7012,0.7012,0.7012,0.7012,34945.0],["1982-03-30",0.7012,0.7105,0.7012,0.7105,27003.0],["1982-03-31",0.7105,0.7166,0.7012,0.7012,100069.0],["1982-04-01",0.7012,0.7012,0.692,0.7012,136602.0],["1982-04-02",0.7043,0.7074,0.7043,0.7043,30180.0],["1982-04-05",0.7105,0.7228,0.7105,0.7166,28591.0],["1982-04-06",0.7166,0.7228,0.7166,0.7197,17472.0],["1982-04-07",0.7197,0.7258,0.7166,0.7258,115953.0],["1982-04-08",0.732,0.7443,0.732,0.7412,38122.0],["1982-04-12",0.7351,0.7351,0.7197,0.7197,225553.0],["1982-04-13",0.7197,0.7197,0.7135,0.7135,23826.0],["1982-04-14",0.7135,0.7135,0.7074,0.7074,79420.0],["1982-04-15",0.7012,0.7012,0.7012,0.7012,7942.0],["1982-04-16",0.6982,0.6982,0.6982,0.6982,3177.0],["1982-04-19",0.692,0.692,0.692,0.692,15884.0],["1982-04-20",0.692,0.692,0.6828,0.6828,77832.0],["1982-04-21",0.6859,0.7043,0.6859,0.7012,50829.0],["1982-04-22",0.7012,0.7105,0.6889,0.7012,238260.0],["1982-04-23",0.6951,0.6951,0.6889,0.6889,50829.0],["1982-04-26",0.6889,0.6951,0.6889,0.692,68301.0],["1982-04-27",0.692,0.7043,0.6889,0.6982,112776.0],["1982-04-28",0.6982,0.6982,0.6982,0.6982,12707.0],["1982-04-29",0.6982,0.6982,0.6982,0.6982,30180.0],["1982-04-30",0.6982,0.7043,0.6982,0.7043,9530.0],["1982-05-03",0.7043,0.7074,0.7012,0.7012,39710.0],["1982-05-04",0.7135,0.7474,0.7135,0.7474,238260.0],["1982-05-05",0.7474,0.7566,0.7412,0.7474,93716.0],["1982-05-06",0.7474,0.7505,0.7382,0.7382,69890.0],["1982-05-07",0.7382,0.7443,0.7382,0.7412,15884.0],["1982-05-10",0.7412,0.7443,0.7382,0.7382,12707.0],["1982-05-11",0.7382,0.7443,0.7382,0.7443,14296.0],["1982-05-12",0.7443,0.7628,0.7443,0.7597,23826.0],["1982-05-13",0.7628,0.7843,0.7628,0.7751,120718.0],["1982-05-14",0.7751,0.7812,0.7628,0.7751,150898.0],["1982-05-17",0.7751,0.7843,0.7628,0.7628,141368.0],["1982-05-18",0.7628,0.7628,0.7505,0.7535,46064.0],["1982-05-19",0.7474,0.7474,0.7474,0.7474,9530.0],["1982-05-20",0.7474,0.7597,0.7474,0.7505,66713.0],["1982-05-21",0.7505,0.7566,0.7505,0.7505,4765.0],["1982-05-24",0.7382,0.7382,0.7166,0.7197,592473.0],["1982-05-25",0.7197,0.732,0.7197,0.7197,290677.0],["1982-05-26",0.7197,0.7197,0.7135,0.7197,4765.0],["1982-05-27",0.7258,0.732,0.7258,0.7289,54006.0],["1982-05-28",0.732,0.7382,0.732,0.7382,38122.0],["1982-06-01",0.732,0.732,0.7228,0.7228,25414.0],["1982-06-02",0.7228,0.7258,0.7166,0.7258,27003.0],["1982-06-03",0.7258,0.7289,0.7197,0.7289,66713.0],["1982-06-04",0.732,0.732,0.732,0.732,1588.0],["1982-06-07",0.7289,0.7289,0.7258,0.7258,88950.0],["1982-06-08",0.7228,0.7228,0.7197,0.7197,46064.0],["1982-06-09",0.7258,0.7258,0.7258,0.7258,257321.0],["1982-06-10",0.7258,0.7351,0.7258,0.7351,93716.0],["1982-06-11",0.7412,0.7474,0.7412,0.7412,25414.0],["1982-06-14",0.7382,0.7382,0.732,0.732,63536.0],["1982-06-15",0.732,0.732,0.7289,0.7289,14296.0],["1982-06-16",0.7351,0.7443,0.7351,0.7443,30180.0],["1982-06-17",0.7443,0.7505,0.7412,0.7443,31768.0],["1982-06-18",0.7443,0.7443,0.7443,0.7443,27003.0],["1982-06-21",0.7474,0.7505,0.7474,0.7474,27003.0],["1982-06-22",0.7474,0.7474,0.7412,0.7412,14296.0],["1982-06-23",0.7412,0.7505,0.7382,0.7505,96892.0],["1982-06-24",0.7566,0.7597,0.7566,0.7566,19061.0],["1982-06-25",0.7566,0.7751,0.7566,0.7751,25414.0],["1982-06-28",0.7751,0.7751,0.7751,0.7751,11119.0],["1982-06-29",0.7751,0.7781,0.772,0.772,98481.0],["1982-06-30",0.7689,0.7689,0.7658,0.7658,27003.0],["1982-07-01",0.7689,0.7812,0.7689,0.772,85774.0],["1982-07-02",0.7689,0.7689,0.7689,0.7689,7942.0],["1982-07-06",0.7689,0.7689,0.7689,0.7689,76243.0],["1982-07-07",0.7689,0.7751,0.7689,0.7751,39710.0],["1982-07-08",0.7751,0.7751,0.7751,0.7751,34945.0],["1982-07-09",0.7812,0.7874,0.7812,0.7874,30180.0],["1982-07-12",0.7874,0.7997,0.7812,0.7997,177901.0],["1982-07-13",0.7997,0.8027,0.7874,0.7997,212846.0],["1982-07-14",0.7997,0.7997,0.7966,0.7997,33356.0],["1982-07-15",0.7997,0.8089,0.7997,0.8089,441575.0],["1982-07-16",0.8089,0.8089,0.8058,0.8058,330387.0],["1982-07-19",0.8058,0.8089,0.7904,0.7904,125484.0],["1982-07-20",0.7904,0.7935,0.7874,0.7935,1054698.0],["1982-07-21",0.7997,0.8058,0.7997,0.8058,722722.0],["1982-07-22",0.8058,0.8089,0.8027,0.8058,182666.0],["1982-07-23",0.8027,0.8027,0.7966,0.8027,100069.0],["1982-07-26",0.7966,0.7966,0.7874,0.7874,22238.0],["1982-07-27",0.7812,0.7812,0.7812,0.7812,15884.0],["1982-07-28",0.772,0.772,0.7628,0.7628,39710.0],["1982-07-29",0.7566,0.7566,0.7412,0.7412,25414.0],["1982-07-30",0.7474,0.7505,0.7474,0.7505,15884.0],["1982-08-02",0.7566,0.7812,0.7566,0.7812,884739.0],["1982-08-03",0.7874,0.7874,0.7874,0.7874,119130.0],["1982-08-04",0.7843,0.7843,0.772,0.7812,31768.0],["1982-08-05",0.7812,0.7812,0.7751,0.7751,17472.0],["1982-08-06",0.7689,0.7689,0.7628,0.7628,14296.0],["1982-08-09",0.7566,0.7566,0.7443,0.7566,222376.0],["1982-08-10",0.7566,0.7566,0.7535,0.7535,11119.0],["1982-08-11",0.7505,0.7505,0.7443,0.7443,220788.0],["1982-08-12",0.7443,0.7535,0.7412,0.7535,90539.0],["1982-08-13",0.7474,0.7474,0.7412,0.7474,15884.0],["1982-08-16",0.7474,0.7535,0.7382,0.7382,460636.0],["1982-08-17",0.7412,0.7505,0.7412,0.7505,17472.0],["1982-08-18",0.7658,0.7781,0.7658,0.7751,222376.0],["1982-08-19",0.7812,0.7935,0.7812,0.7874,168370.0],["1982-08-20",0.7935,0.8366,0.7935,0.8366,231906.0],["1982-08-23",0.8366,0.8458,0.8243,0.8335,187431.0],["1982-08-24",0.8366,0.8458,0.8366,0.8458,106423.0],["1982-08-25",0.8519,0.8612,0.8519,0.8612,246202.0],["1982-08-26",0.8858,0.8858,0.8858,0.8858,109600.0],["1982-08-27",0.8796,0.8796,0.8735,0.8766,181078.0],["1982-08-30",0.8766,0.8858,0.8612,0.8796,455871.0],["1982-08-31",0.8796,0.8889,0.8766,0.8858,238260.0],["1982-09-01",0.8858,0.8919,0.8858,0.8858,106423.0],["1982-09-02",0.8858,0.9042,0.8796,0.9042,158840.0],["1982-09-03",0.9042,0.9196,0.9042,0.9196,111188.0],["1982-09-07",0.9196,0.9196,0.9073,0.9073,47652.0],["1982-09-08",0.9073,0.9104,0.8981,0.9012,27003.0],["1982-09-09",0.9012,0.9165,0.9012,0.9104,103246.0],["1982-09-10",0.9073,0.9073,0.9012,0.9073,93716.0],["1982-09-13",0.9012,0.9012,0.9012,0.9012,7942.0],["1982-09-14",0.9012,0.9196,0.9012,0.9165,93716.0],["1982-09-15",0.9165,0.9258,0.9104,0.9135,54006.0],["1982-09-16",0.9135,0.9196,0.9104,0.9104,90539.0],["1982-09-17",0.9042,0.9042,0.895,0.895,47652.0],["1982-09-20",0.8919,0.8919,0.8889,0.8889,120718.0],["1982-09-21",0.8889,0.9104,0.8858,0.9104,182666.0],["1982-09-22",0.9104,0.9165,0.9104,0.9104,449517.0],["1982-09-23",0.9104,0.9104,0.9012,0.9012,81008.0],["1982-09-24",0.9042,0.9165,0.9042,0.9165,11119.0],["1982-09-27",0.9135,0.9135,0.9042,0.9042,12707.0],["1982-09-28",0.9042,0.9073,0.9012,0.9042,343094.0],["1982-09-29",0.9042,0.9104,0.9042,0.9104,6354.0],["1982-09-30",0.9104,0.9196,0.8981,0.8981,243025.0],["1982-10-01",0.8827,0.8827,0.8735,0.8766,268440.0],["1982-10-04",0.8735,0.8735,0.8673,0.8704,12707.0],["1982-10-05",0.8704,0.8735,0.8643,0.8735,608357.0],["1982-10-06",0.8766,0.8827,0.8766,0.8827,20649.0],["1982-10-07",0.8858,0.8919,0.8858,0.8919,25414.0],["1982-10-08",0.895,0.9165,0.895,0.9165,101658.0],["1982-10-11",0.9165,1.0088,0.9165,0.9842,638537.0],["1982-10-12",0.9842,0.9904,0.978,0.978,198550.0],["1982-10-13",0.978,0.978,0.978,0.978,58771.0],["1982-10-14",0.978,0.978,0.9227,0.9227,463813.0],["1982-10-15",0.9227,0.9411,0.9135,0.935,76243.0],["1982-10-18",0.935,0.935,0.9227,0.9288,46064.0],["1982-10-19",0.9288,0.9319,0.9104,0.9165,292266.0],["1982-10-20",0.9165,0.9227,0.9165,0.9227,409807.0],["1982-10-21",0.9288,0.9473,0.9288,0.9411,146133.0],["1982-10-22",0.9534,0.9719,0.9534,0.9657,95304.0],["1982-10-25",0.9657,0.9688,0.9534,0.9534,63536.0],["1982-10-26",0.9534,0.9688,0.9534,0.9688,52417.0],["1982-10-27",0.9688,0.9719,0.9627,0.9627,38122.0],["1982-10-28",0.9627,0.9719,0.9627,0.9627,23826.0],["1982-10-29",0.9596,0.9596,0.9504,0.9504,41298.0],["1982-11-01",0.9565,0.9965,0.9565,0.9965,115953.0],["1982-11-02",1.0027,1.0334,1.0027,1.0334,131837.0],["1982-11-03",1.0334,1.0457,1.0303,1.0303,87362.0],["1982-11-04",1.0303,1.0365,0.9965,0.9965,222376.0],["1982-11-05",0.9965,1.0088,0.9904,1.0088,85774.0],["1982-11-08",1.0088,1.018,1.0088,1.0119,50829.0],["1982-11-09",1.0119,1.015,1.0057,1.015,66713.0],["1982-11-10",1.0211,1.0457,1.0211,1.0365,166782.0],["1982-11-11",1.0334,1.0334,1.0211,1.0273,34945.0],["1982-11-12",1.0211,1.0211,1.0088,1.0119,34945.0],["1982-11-15",1.0119,1.0334,0.9965,1.0334,60359.0],["1982-11-16",1.0334,1.0334,1.0119,1.015,100069.0],["1982-11-17",1.015,1.0334,1.0088,1.018,71478.0],["1982-11-18",1.018,1.0273,1.018,1.0211,39710.0],["1982-11-19",1.0211,1.0242,1.0119,1.015,33356.0],["1982-11-22",1.0211,1.0303,1.0211,1.0273,88950.0],["1982-11-23",1.0242,1.0242,1.015,1.0242,274793.0],["1982-11-24",1.0242,1.0396,1.018,1.0303,63536.0],["1982-11-26",1.0303,1.0303,1.015,1.018,33356.0],["1982-11-29",1.018,1.018,1.018,1.018,7942.0],["1982-11-30",1.0211,1.0334,1.0211,1.0334,265263.0],["1982-12-01",1.0457,1.0549,1.0457,1.0549,101658.0],["1982-12-02",1.058,1.058,1.058,1.058,114365.0],["1982-12-03",1.058,1.0765,1.058,1.0765,42887.0],["1982-12-06",1.0826,1.0888,1.0826,1.0857,52417.0],["1982-12-07",1.0949,1.1257,1.0949,1.1195,30180.0],["1982-12-08",1.1134,1.1134,1.1072,1.1072,265263.0],["1982-12-09",1.1072,1.1257,1.1072,1.1257,42887.0],["1982-12-10",1.1257,1.138,1.1226,1.1226,46064.0],["1982-12-13",1.1195,1.1195,1.1134,1.1195,57182.0],["1982-12-14",1.1195,1.138,1.1072,1.1072,112776.0],["1982-12-15",1.1011,1.1011,1.0918,1.0918,22238.0],["1982-12-16",1.0857,1.0857,1.0611,1.0703,109600.0],["1982-12-17",1.0642,1.0642,1.0642,1.0642,3177.0],["1982-12-20",1.0642,1.0672,1.0488,1.0488,44475.0],["1982-12-21",1.0426,1.0426,1.0273,1.0273,200138.0],["1982-12-22",1.0334,1.0703,1.0334,1.0703,85774.0],["1982-12-23",1.0795,1.1011,1.0795,1.1011,42887.0],["1982-12-27",1.1011,1.1042,1.0765,1.0918,92127.0],["1982-12-28",1.0888,1.0888,1.0826,1.0888,98481.0],["1982-12-29",1.0949,1.0949,1.0949,1.0949,9530.0],["1982-12-30",1.0949,1.098,1.0949,1.0949,15884.0],["1982-12-31",1.098,1.098,1.098,1.098,11119.0],["1983-01-03",1.1011,1.1134,1.1011,1.1011,50829.0],["1983-01-04",1.1011,1.1072,1.098,1.1072,71478.0],["1983-01-05",1.1134,1.1257,1.1134,1.1195,20649.0],["1983-01-06",1.1195,1.1318,1.1103,1.1257,28591.0],["1983-01-07",1.1257,1.1318,1.1257,1.1257,36533.0],["1983-01-10",1.1257,1.1318,1.1195,1.1257,54006.0],["1983-01-11",1.1257,1.1288,1.1195,1.1257,76243.0],["1983-01-12",1.1257,1.181,1.1257,1.1749,135014.0],["1983-01-13",1.1749,1.178,1.1687,1.1687,58771.0],["1983-01-14",1.1687,1.1687,1.1687,1.1687,46064.0],["1983-01-17",1.1687,1.2056,1.1626,1.1964,689366.0],["1983-01-18",1.1964,1.2026,1.1933,1.1933,25414.0],["1983-01-19",1.1903,1.1903,1.1749,1.181,47652.0],["1983-01-20",1.181,1.1872,1.1718,1.1718,108011.0],["1983-01-21",1.1718,1.178,1.1595,1.1595,88950.0],["1983-01-24",1.138,1.138,1.1165,1.1165,163605.0],["1983-01-25",1.1165,1.1318,1.1103,1.1318,721134.0],["1983-01-26",1.1318,1.1318,1.1257,1.1257,6354.0],["1983-01-27",1.1288,1.138,1.1288,1.1288,90539.0],["1983-01-28",1.1288,1.1349,1.1288,1.1288,12707.0],["1983-01-31",1.1288,1.1349,1.1288,1.1318,103246.0],["1983-02-01",1.1318,1.1318,1.1318,1.1318,17472.0],["1983-02-02",1.1288,1.1288,1.1288,1.1288,4765.0],["1983-02-03",1.1288,1.1626,1.1288,1.1626,212846.0],["1983-02-04",1.1749,1.1841,1.1749,1.1841,57182.0],["1983-02-07",1.1933,1.1995,1.1933,1.1995,778316.0],["1983-02-08",1.1903,1.1903,1.181,1.181,12707.0],["1983-02-09",1.181,1.1964,1.181,1.1872,81008.0],["1983-02-10",1.1841,1.1841,1.1718,1.1718,15884.0],["1983-02-11",1.1657,1.1657,1.1472,1.1534,171547.0],["1983-02-14",1.1503,1.1503,1.1441,1.1441,25414.0],["1983-02-15",1.1441,1.1441,1.1411,1.1411,73066.0],["1983-02-16",1.1411,1.1503,1.138,1.138,61948.0],["1983-02-17",1.1318,1.1318,1.1165,1.1195,22238.0],["1983-02-18",1.1165,1.1165,1.0888,1.0888,84185.0],["1983-02-22",1.0918,1.1042,1.0918,1.098,84185.0],["1983-02-23",1.098,1.1042,1.0949,1.0949,61948.0],["1983-02-24",1.0949,1.1072,1.0949,1.098,34945.0],["1983-02-25",1.098,1.1103,1.0949,1.0949,50829.0],["1983-02-28",1.0888,1.0888,1.0826,1.0888,14296.0],["1983-03-01",1.0888,1.098,1.0888,1.098,142956.0],["1983-03-02",1.098,1.1042,1.0918,1.1042,346271.0],["1983-03-03",1.1042,1.1072,1.098,1.1072,109600.0],["1983-03-04",1.1011,1.1011,1.0918,1.0918,17472.0],["1983-03-07",1.0918,1.098,1.0918,1.098,11119.0],["1983-03-08",1.0918,1.0918,1.0918,1.0918,4765.0],["1983-03-09",1.0857,1.0857,1.0826,1.0826,30180.0],["1983-03-10",1.0826,1.0888,1.0734,1.0795,41298.0],["1983-03-11",1.0765,1.0765,1.0703,1.0703,11119.0],["1983-03-14",1.0642,1.0642,1.0365,1.0365,44475.0],["1983-03-15",1.0365,1.0396,1.0334,1.0396,49240.0],["1983-03-16",1.0211,1.0211,0.9965,1.0088,88950.0],["1983-03-17",1.0088,1.015,0.9996,1.0027,77832.0],["1983-03-18",1.0027,1.0426,1.0027,1.0426,92127.0],["1983-03-21",1.0426,1.0549,1.0365,1.0426,33356.0],["1983-03-22",1.0457,1.0519,1.0457,1.0457,46064.0],["1983-03-23",1.0457,1.0519,1.0457,1.0519,46064.0],["1983-03-24",1.0519,1.0519,1.0457,1.0519,17472.0],["1983-03-25",1.058,1.058,1.058,1.058,31768.0],["1983-03-28",1.0703,1.0703,1.0703,1.0703,177901.0],["1983-03-29",1.0703,1.0826,1.0703,1.0795,39710.0],["1983-03-30",1.0857,1.1011,1.0857,1.1011,55594.0],["1983-03-31",1.1042,1.1072,1.1042,1.1072,119130.0],["1983-04-04",1.1072,1.1134,1.1072,1.1134,181078.0],["1983-04-05",1.1134,1.1134,1.0765,1.0765,103246.0],["1983-04-06",1.0642,1.0642,1.0549,1.0549,63536.0],["1983-04-07",1.0549,1.0549,1.0365,1.0396,50829.0],["1983-04-08",1.0396,1.0426,1.0365,1.0365,9530.0],["1983-04-11",1.0365,1.0426,1.0334,1.0396,166782.0],["1983-04-12",1.0334,1.0334,1.0334,1.0334,42887.0],["1983-04-13",1.0334,1.0519,1.0334,1.0519,36533.0],["1983-04-14",1.058,1.0703,1.058,1.0703,28591.0],["1983-04-15",1.0795,1.1195,1.0795,1.1072,293854.0],["1983-04-18",1.1072,1.1072,1.1072,1.1072,28591.0],["1983-04-19",1.1072,1.1072,1.1072,1.1072,744960.0],["1983-04-20",1.1103,1.1349,1.1103,1.1349,47652.0],["1983-04-21",1.1349,1.1349,1.1349,1.1349,11119.0],["1983-04-22",1.1318,1.1318,1.1318,1.1318,22238.0],["1983-04-25",1.1318,1.1318,1.1257,1.1257,66713.0],["1983-04-26",1.1257,1.1288,1.1103,1.1165,68301.0],["1983-04-27",1.1165,1.1257,1.1103,1.1195,50829.0],["1983-04-28",1.1195,1.1687,1.1195,1.1687,468578.0],["1983-04-29",1.1687,1.181,1.1687,1.178,92127.0],["1983-05-02",1.181,1.1903,1.181,1.1872,25414.0],["1983-05-03",1.1872,1.1964,1.178,1.1933,54006.0],["1983-05-04",1.1933,1.221,1.1933,1.221,39710.0],["1983-05-05",1.221,1.2672,1.2179,1.2672,128660.0],["1983-05-06",1.2672,1.2979,1.2672,1.2979,88950.0],["1983-05-09",1.2979,1.3041,1.2856,1.2948,74655.0],["1983-05-10",1.2856,1.2856,1.2702,1.2764,42887.0],["1983-05-11",1.2672,1.2672,1.2672,1.2672,4765.0],["1983-05-12",1.261,1.261,1.2456,1.2518,285912.0],["1983-05-13",1.2518,1.2518,1.2456,1.2456,34945.0],["1983-05-16",1.2426,1.2426,1.221,1.221,50829.0],["1983-05-17",1.2241,1.2303,1.2241,1.2241,39710.0],["1983-05-18",1.2241,1.2272,1.2241,1.2241,3177.0],["1983-05-19",1.2118,1.2118,1.2118,1.2118,1588.0],["1983-05-20",1.2118,1.2118,1.2056,1.2118,23826.0],["1983-05-23",1.2118,1.221,1.1964,1.221,81008.0],["1983-05-24",1.2303,1.261,1.2303,1.2518,300208.0],["1983-05-25",1.2549,1.2672,1.2549,1.2549,438398.0],["1983-05-26",1.2487,1.2487,1.2487,1.2487,12707.0],["1983-05-27",1.2549,1.2672,1.2549,1.2672,201727.0],["1983-05-31",1.2579,1.2579,1.2487,1.2487,49240.0],["1983-06-01",1.2487,1.2487,1.2426,1.2456,352625.0],["1983-06-02",1.2456,1.2518,1.2426,1.2518,49240.0],["1983-06-03",1.2518,1.2641,1.2487,1.2641,311326.0],["1983-06-06",1.261,1.261,1.2456,1.2487,49240.0],["1983-06-07",1.2487,1.261,1.2426,1.261,373274.0],["1983-06-08",1.2549,1.2549,1.2364,1.2426,49240.0],["1983-06-09",1.2303,1.2303,1.221,1.221,79420.0],["1983-06-10",1.2241,1.2395,1.2241,1.2303,54006.0],["1983-06-13",1.2303,1.2426,1.2303,1.2333,211257.0],["1983-06-14",1.2364,1.2518,1.2364,1.2487,128660.0],["1983-06-15",1.2487,1.2549,1.2426,1.2456,189020.0],["1983-06-16",1.2456,1.2487,1.2303,1.2303,61948.0],["1983-06-17",1.2364,1.261,1.2364,1.2549,135014.0],["1983-06-20",1.2579,1.2672,1.2579,1.261,136602.0],["1983-06-21",1.261,1.261,1.2549,1.2549,6354.0],["1983-06-22",1.2549,1.2579,1.2364,1.2364,46064.0],["1983-06-23",1.2395,1.2487,1.2395,1.2487,11119.0],["1983-06-24",1.2487,1.2856,1.2333,1.2795,244614.0],["1983-06-27",1.2856,1.3164,1.2856,1.3164,176312.0],["1983-06-28",1.3102,1.3102,1.2887,1.2887,44475.0],["1983-06-29",1.2672,1.2672,1.2579,1.2641,58771.0],["1983-06-30",1.2641,1.2702,1.2641,1.2641,22238.0],["1983-07-01",1.2672,1.2856,1.2672,1.2856,58771.0],["1983-07-05",1.2856,1.2918,1.2702,1.2733,33356.0],["1983-07-06",1.2918,1.2918,1.2733,1.2856,16678.0],["1983-07-07",1.2856,1.2918,1.2303,1.2549,50829.0],["1983-07-08",1.2549,1.261,1.2303,1.2303,34151.0],["1983-07-11",1.2303,1.2426,1.2118,1.2241,58771.0],["1983-07-12",1.2241,1.2241,1.2118,1.2241,12707.0],["1983-07-13",1.2118,1.2118,1.1933,1.1933,258909.0],["1983-07-14",1.1933,1.2241,1.181,1.2241,727487.0],["1983-07-15",1.2303,1.2364,1.2303,1.2364,208875.0],["1983-07-18",1.2303,1.2303,1.2179,1.2303,208875.0],["1983-07-19",1.2303,1.2549,1.2303,1.2487,145339.0],["1983-07-20",1.2733,1.3225,1.2733,1.3041,154869.0],["1983-07-21",1.3102,1.3287,1.3102,1.3225,88950.0],["1983-07-22",1.3225,1.3287,1.3041,1.3225,56388.0],["1983-07-25",1.3225,1.3225,1.2918,1.3041,23826.0],["1983-07-26",1.3041,1.3287,1.3041,1.3287,142956.0],["1983-07-27",1.3287,1.3656,1.3287,1.3471,189814.0],["1983-07-28",1.3471,1.3779,1.341,1.341,46064.0],["1983-07-29",1.341,1.3533,1.2979,1.3041,243819.0],["1983-08-01",1.2856,1.2856,1.2795,1.2795,12707.0],["1983-08-02",1.2795,1.2795,1.2549,1.2549,273999.0],["1983-08-03",1.2549,1.2672,1.2426,1.2426,15884.0],["1983-08-04",1.2426,1.2426,1.2179,1.2426,397100.0],["1983-08-05",1.2303,1.2303,1.2056,1.2056,14296.0],["1983-08-08",1.1933,1.1933,1.1687,1.1933,58771.0],["1983-08-09",1.1933,1.2303,1.1933,1.1933,114365.0],["1983-08-10",1.1933,1.2303,1.1933,1.2303,57182.0],["1983-08-11",1.2303,1.2733,1.2303,1.2549,451900.0],["1983-08-12",1.2549,1.2856,1.2487,1.2733,74655.0],["1983-08-15",1.2979,1.3594,1.2979,1.3471,318474.0],["1983-08-16",1.3471,1.3594,1.3471,1.3533,95304.0],["1983-08-17",1.3533,1.4086,1.341,1.4086,145339.0],["1983-08-18",1.4148,1.4271,1.4148,1.4209,202521.0],["1983-08-19",1.4209,1.464,1.4086,1.4086,478903.0],["1983-08-22",1.4209,1.4394,1.4209,1.4394,38122.0],["1983-08-23",1.4394,1.4455,1.3963,1.4086,83391.0],["1983-08-24",1.4086,1.4271,1.3902,1.3902,120718.0],["1983-08-25",1.3902,1.3902,1.3656,1.3656,84185.0],["1983-08-26",1.3594,1.3594,1.3102,1.3102,57977.0],["1983-08-29",1.3164,1.341,1.3164,1.341,57977.0],["1983-08-30",1.341,1.3533,1.3287,1.3287,216022.0],["1983-08-31",1.3287,1.341,1.3287,1.3348,81008.0],["1983-09-01",1.3287,1.3287,1.3164,1.3164,65124.0],["1983-09-02",1.3164,1.3287,1.3164,1.3287,38122.0],["1983-09-06",1.341,1.3779,1.341,1.3779,50035.0],["1983-09-07",1.3779,1.4271,1.3717,1.4148,155663.0],["1983-09-08",1.4148,1.4271,1.4025,1.4086,50035.0],["1983-09-09",1.4209,1.4517,1.4209,1.4271,77037.0],["1983-09-12",1.4394,1.4702,1.4394,1.4394,104834.0],["1983-09-13",1.4271,1.4271,1.4148,1.4271,42093.0],["1983-09-14",1.4271,1.4332,1.4209,1.4271,71478.0],["1983-09-15",1.4271,1.5009,1.4271,1.4271,552763.0],["1983-09-16",1.4271,1.4517,1.4209,1.4517,32562.0],["1983-09-19",1.4394,1.4394,1.4332,1.4332,8736.0],["1983-09-20",1.4332,1.4455,1.4148,1.4455,23032.0],["1983-09-21",1.4455,1.4517,1.4332,1.4394,19855.0],["1983-09-22",1.4394,1.4701,1.4394,1.4517,46064.0],["1983-09-23",1.4517,1.4517,1.4271,1.4271,31768.0],["1983-09-26",1.4271,1.4394,1.4271,1.4271,11913.0],["1983-09-27",1.4271,1.4394,1.4209,1.4394,11913.0],["1983-09-28",1.4517,1.4517,1.4517,1.4517,16678.0],["1983-09-29",1.4517,1.464,1.4517,1.4578,94510.0],["1983-09-30",1.4578,1.4578,1.4578,1.4578,0.0],["1983-10-03",1.4517,1.4517,1.4455,1.4517,5559.0],["1983-10-04",1.4394,1.4394,1.4271,1.4271,26209.0],["1983-10-05",1.4271,1.4578,1.4271,1.4517,61948.0],["1983-10-06",1.4517,1.4763,1.4517,1.4763,239848.0],["1983-10-07",1.4763,1.4763,1.4455,1.4517,123101.0],["1983-10-10",1.4517,1.4763,1.4517,1.4701,74655.0],["1983-10-11",1.4763,1.4763,1.4763,1.4763,109600.0],["1983-10-12",1.4763,1.4763,1.4455,1.4455,36533.0],["1983-10-13",1.4455,1.4517,1.4332,1.4332,134220.0],["1983-10-14",1.4332,1.4455,1.4271,1.4271,92921.0],["1983-10-17",1.4271,1.4394,1.4271,1.4394,35739.0],["1983-10-18",1.4271,1.4271,1.4148,1.4148,11913.0],["1983-10-19",1.4148,1.4271,1.4148,1.4209,19855.0],["1983-10-20",1.4271,1.4271,1.4271,1.4271,3177.0],["1983-10-21",1.4271,1.4271,1.4148,1.4209,42093.0],["1983-10-24",1.4209,1.4209,1.384,1.384,30974.0],["1983-10-25",1.384,1.3963,1.3594,1.3902,40504.0],["1983-10-26",1.3963,1.4148,1.3963,1.4148,161223.0],["1983-10-27",1.4271,1.4455,1.4271,1.4332,98481.0],["1983-10-28",1.4332,1.4578,1.4332,1.4332,38122.0],["1983-10-31",1.4332,1.464,1.4332,1.4578,177107.0],["1983-11-01",1.4578,1.464,1.4271,1.4271,173136.0],["1983-11-02",1.4332,1.4332,1.4332,1.4332,1588.0],["1983-11-03",1.4332,1.4332,1.4271,1.4271,133426.0],["1983-11-04",1.4271,1.4332,1.4148,1.4148,14296.0],["1983-11-07",1.4209,1.4209,1.4209,1.4209,25414.0],["1983-11-08",1.4148,1.4148,1.384,1.384,50035.0],["1983-11-09",1.384,1.4025,1.3779,1.4025,38122.0],["1983-11-10",1.4025,1.4025,1.3779,1.3902,180283.0],["1983-11-11",1.3963,1.3963,1.3963,1.3963,23826.0],["1983-11-14",1.3963,1.4025,1.3717,1.3717,44475.0],["1983-11-15",1.3717,1.3902,1.3656,1.3902,53211.0],["1983-11-16",1.3963,1.4086,1.3963,1.4025,18267.0],["1983-11-17",1.4086,1.4763,1.4086,1.4763,430456.0],["1983-11-18",1.4763,1.4763,1.464,1.4763,648067.0],["1983-11-21",1.4763,1.4886,1.464,1.4886,65919.0],["1983-11-22",1.4886,1.5624,1.4763,1.544,100863.0],["1983-11-23",1.544,1.5563,1.5317,1.5378,186637.0],["1983-11-25",1.5378,1.5378,1.5009,1.5009,297825.0],["1983-11-28",1.4886,1.4886,1.4025,1.4271,225553.0],["1983-11-29",1.4209,1.4209,1.4025,1.4148,227141.0],["1983-11-30",1.4148,1.4148,1.4025,1.4025,189814.0],["1983-12-01",1.4025,1.4025,1.3779,1.3779,555146.0],["1983-12-02",1.3656,1.3656,1.3287,1.3656,198550.0],["1983-12-05",1.3533,1.3533,1.3348,1.341,69890.0],["1983-12-06",1.341,1.3533,1.341,1.3533,42093.0],["1983-12-07",1.3717,1.4086,1.3717,1.4086,54800.0],["1983-12-08",1.4148,1.4332,1.4148,1.4332,217611.0],["1983-12-09",1.4332,1.4332,1.4025,1.4025,540850.0],["1983-12-12",1.4025,1.4025,1.384,1.4025,25414.0],["1983-12-13",1.4025,1.4025,1.384,1.3963,19855.0],["1983-12-14",1.3779,1.3779,1.3348,1.3348,73066.0],["1983-12-15",1.3348,1.3348,1.3164,1.3164,176312.0],["1983-12-16",1.3164,1.341,1.3041,1.3041,423309.0],["1983-12-19",1.3164,1.3471,1.3164,1.3471,85774.0],["1983-12-20",1.3471,1.3594,1.3471,1.3594,29385.0],["1983-12-21",1.3533,1.3533,1.341,1.3533,108011.0],["1983-12-22",1.3533,1.3656,1.3471,1.3533,48446.0],["1983-12-23",1.3471,1.3471,1.3164,1.3164,32562.0],["1983-12-27",1.3287,1.3471,1.3287,1.3348,85774.0],["1983-12-28",1.3348,1.341,1.3225,1.3225,17472.0],["1983-12-29",1.3287,1.3287,1.3287,1.3287,8736.0],["1983-12-30",1.3287,1.3287,1.3102,1.3102,12707.0],["1984-01-03",1.3164,1.3287,1.3164,1.3164,84979.0],["1984-01-04",1.3287,1.341,1.3287,1.3287,26209.0],["1984-01-05",1.341,1.3902,1.341,1.3902,63536.0],["1984-01-06",1.3963,1.4271,1.3963,1.4086,71478.0],["1984-01-09",1.4086,1.4148,1.3963,1.3963,39710.0],["1984-01-10",1.4086,1.4271,1.4086,1.4271,12707.0],["1984-01-11",1.4394,1.4763,1.4394,1.4763,59565.0],["1984-01-12",1.4763,1.4825,1.464,1.464,158840.0],["1984-01-13",1.464,1.5132,1.464,1.5009,179489.0],["1984-01-16",1.5071,1.544,1.5071,1.5317,89745.0],["1984-01-17",1.5317,1.5624,1.5255,1.544,170753.0],["1984-01-18",1.5501,1.5686,1.5501,1.5501,57977.0],["1984-01-19",1.5563,1.5747,1.5563,1.5563,115159.0],["1984-01-20",1.5563,1.5993,1.5501,1.5501,91333.0],["1984-01-23",1.5378,1.5378,1.5071,1.5194,95304.0],["1984-01-24",1.5317,1.544,1.5317,1.544,43681.0],["1984-01-25",1.5624,1.587,1.5624,1.5686,31768.0],["1984-01-26",1.5686,1.5809,1.5255,1.5378,676658.0],["1984-01-27",1.5378,1.5501,1.5194,1.5378,303384.0],["1984-01-30",1.5378,1.5378,1.4825,1.4825,164399.0],["1984-01-31",1.4763,1.4763,1.4271,1.4455,192991.0],["1984-02-01",1.4455,1.464,1.4271,1.4455,24620.0],["1984-02-02",1.4455,1.4701,1.4394,1.4578,53211.0],["1984-02-03",1.4578,1.4702,1.4394,1.4394,130249.0],["1984-02-06",1.4394,1.4517,1.3471,1.3471,54006.0],["1984-02-07",1.3471,1.3471,1.3287,1.3287,61153.0],["1984-02-08",1.3287,1.3287,1.3041,1.3164,80214.0],["1984-02-09",1.3041,1.3041,1.2549,1.2549,262086.0],["1984-02-10",1.2672,1.3225,1.2672,1.3225,64330.0],["1984-02-13",1.3225,1.3471,1.3164,1.3471,187431.0],["1984-02-14",1.3471,1.3656,1.3348,1.3656,19855.0],["1984-02-15",1.3656,1.3656,1.3594,1.3656,141368.0],["1984-02-16",1.3656,1.3656,1.3533,1.3533,230318.0],["1984-02-17",1.3656,1.4271,1.3656,1.384,191402.0],["1984-02-21",1.384,1.4025,1.3533,1.3533,72272.0],["1984-02-22",1.3471,1.3471,1.3225,1.3225,11913.0],["1984-02-23",1.3225,1.3287,1.3041,1.3041,14296.0],["1984-02-24",1.3041,1.341,1.3041,1.3041,18267.0],["1984-02-27",1.3102,1.3164,1.3102,1.3102,36533.0],["1984-02-28",1.3102,1.3164,1.2733,1.2733,46064.0],["1984-02-29",1.2733,1.2733,1.261,1.2733,20649.0],["1984-03-01",1.2733,1.2918,1.2672,1.2672,34151.0],["1984-03-02",1.2672,1.2795,1.261,1.2672,44475.0],["1984-03-05",1.2672,1.2795,1.2672,1.2733,18267.0],["1984-03-06",1.2733,1.2856,1.2672,1.2733,111982.0],["1984-03-07",1.2733,1.2733,1.2672,1.2672,198550.0],["1984-03-08",1.2672,1.2733,1.261,1.2672,18267.0],["1984-03-09",1.2672,1.2795,1.261,1.261,348654.0],["1984-03-12",1.261,1.2672,1.2426,1.2672,149310.0],["1984-03-13",1.2549,1.2549,1.2426,1.2487,36533.0],["1984-03-14",1.2487,1.2487,1.2426,1.2426,9530.0],["1984-03-15",1.2426,1.2487,1.2118,1.2303,38122.0],["1984-03-16",1.2303,1.261,1.2303,1.2303,115159.0],["1984-03-19",1.2179,1.2179,1.1687,1.1687,27003.0],["1984-03-20",1.1687,1.1872,1.1564,1.1564,736223.0],["1984-03-21",1.1564,1.1626,1.1257,1.1257,718751.0],["1984-03-22",1.1257,1.138,1.1257,1.138,49240.0],["1984-03-23",1.138,1.1441,1.138,1.1441,23032.0],["1984-03-26",1.1441,1.1687,1.1441,1.1564,56388.0],["1984-03-27",1.1441,1.1441,1.1072,1.1072,52417.0],["1984-03-28",1.1072,1.1257,1.0888,1.1134,61948.0],["1984-03-29",1.1195,1.1318,1.1195,1.1257,19855.0],["1984-03-30",1.1195,1.1195,1.1134,1.1195,128660.0],["1984-04-02",1.1195,1.138,1.1072,1.138,108805.0],["1984-04-03",1.1503,1.1687,1.1503,1.1564,180283.0],["1984-04-04",1.1441,1.1441,1.1318,1.1318,22238.0],["1984-04-05",1.1318,1.1318,1.1072,1.1072,30974.0],["1984-04-06",1.0949,1.0949,1.0826,1.0949,293854.0],["1984-04-09",1.0949,1.1072,1.0888,1.0888,27003.0],["1984-04-10",1.1011,1.1195,1.1011,1.1195,180283.0],["1984-04-11",1.1195,1.1257,1.1195,1.1257,17472.0],["1984-04-12",1.1257,1.1257,1.1134,1.1134,4765.0],["1984-04-13",1.1072,1.1072,1.0949,1.0949,9530.0],["1984-04-16",1.0888,1.0888,1.0765,1.0888,61948.0],["1984-04-17",1.0888,1.1072,1.0888,1.1072,14296.0],["1984-04-18",1.1072,1.1134,1.0826,1.0826,106423.0],["1984-04-19",1.0826,1.0888,1.0826,1.0888,61153.0],["1984-04-23",1.0888,1.0949,1.0703,1.0826,27797.0],["1984-04-24",1.0826,1.0826,1.058,1.0765,23826.0],["1984-04-25",1.0765,1.0949,1.0765,1.0949,18267.0],["1984-04-26",1.0949,1.1011,1.0765,1.0888,82597.0],["1984-04-27",1.0888,1.1011,1.0826,1.0826,50035.0],["1984-04-30",1.0949,1.1318,1.0949,1.1318,43681.0],["1984-05-01",1.1318,1.1933,1.1195,1.1933,121513.0],["1984-05-02",1.1933,1.2056,1.1933,1.1995,108805.0],["1984-05-03",1.1995,1.1995,1.138,1.1503,150898.0],["1984-05-04",1.1503,1.1564,1.1257,1.1441,16678.0],["1984-05-07",1.1318,1.1318,1.1134,1.1134,10325.0],["1984-05-08",1.1134,1.1257,1.1134,1.1257,15090.0],["1984-05-09",1.1257,1.1318,1.0949,1.1072,30974.0],["1984-05-10",1.1072,1.1318,1.1072,1.1318,53211.0],["1984-05-11",1.1318,1.1441,1.1318,1.1318,4765.0],["1984-05-14",1.1134,1.1134,1.0949,1.0949,16678.0],["1984-05-15",1.0888,1.0888,1.0765,1.0888,21443.0],["1984-05-16",1.0888,1.1011,1.0888,1.1011,15884.0],["1984-05-17",1.1011,1.1134,1.0888,1.1072,14296.0],["1984-05-18",1.1072,1.1195,1.1072,1.1134,43681.0],["1984-05-21",1.1134,1.1134,1.0888,1.1011,49240.0],["1984-05-22",1.0949,1.0949,1.0765,1.0888,23032.0],["1984-05-23",1.0826,1.0826,1.0457,1.0457,32562.0],["1984-05-24",1.0457,1.0457,1.015,1.015,30180.0],["1984-05-25",1.015,1.0211,1.0027,1.015,34945.0],["1984-05-29",1.015,1.0211,0.9842,0.9965,55594.0],["1984-05-30",0.9842,0.9842,0.9719,0.9719,40504.0],["1984-05-31",0.978,1.0088,0.978,0.9965,23826.0],["1984-06-01",0.9965,1.0027,0.9842,0.9842,80214.0],["1984-06-04",0.9842,1.058,0.9842,1.058,146133.0],["1984-06-05",1.0642,1.0949,1.0642,1.0949,44475.0],["1984-06-06",1.0949,1.1564,1.0949,1.1564,38916.0],["1984-06-07",1.1564,1.181,1.1441,1.1441,73861.0],["1984-06-08",1.1441,1.1626,1.138,1.1503,165988.0],["1984-06-11",1.1503,1.1564,1.1441,1.1503,28591.0],["1984-06-12",1.1503,1.1503,1.0826,1.0826,199344.0],["1984-06-13",1.0826,1.0826,1.0765,1.0826,3971.0],["1984-06-14",1.0826,1.1072,1.0826,1.1072,7148.0],["1984-06-15",1.0949,1.0949,1.0826,1.0949,39710.0],["1984-06-18",1.0949,1.1072,1.0642,1.1011,135014.0],["1984-06-19",1.1011,1.1195,1.1011,1.1195,27797.0],["1984-06-20",1.1195,1.1318,1.1072,1.1318,10325.0],["1984-06-21",1.1441,1.1749,1.1441,1.1687,100863.0],["1984-06-22",1.1749,1.181,1.1749,1.181,144544.0],["1984-06-25",1.181,1.181,1.1441,1.1687,40504.0],["1984-06-26",1.181,1.1872,1.181,1.181,51623.0],["1984-06-27",1.181,1.2056,1.181,1.1933,28591.0],["1984-06-28",1.1933,1.1995,1.1872,1.1872,131837.0],["1984-06-29",1.1872,1.1995,1.1872,1.1995,6354.0],["1984-07-02",1.1995,1.2426,1.1995,1.2426,87362.0],["1984-07-03",1.2426,1.2487,1.2426,1.2426,258909.0],["1984-07-05",1.2303,1.2303,1.181,1.181,173136.0],["1984-07-06",1.181,1.1872,1.181,1.1872,11913.0],["1984-07-09",1.181,1.181,1.1564,1.1564,76243.0],["1984-07-10",1.1626,1.1749,1.1626,1.1749,25414.0],["1984-07-11",1.1749,1.1749,1.1564,1.1564,11119.0],["1984-07-12",1.1564,1.1687,1.1564,1.1564,28591.0],["1984-07-13",1.1564,1.1564,1.1318,1.1318,54800.0],["1984-07-16",1.138,1.1687,1.138,1.1626,68301.0],["1984-07-17",1.1626,1.1749,1.1503,1.1564,173136.0],["1984-07-18",1.1564,1.1564,1.1441,1.1503,44475.0],["1984-07-19",1.1503,1.1503,1.1195,1.1195,83391.0],["1984-07-20",1.1195,1.1195,1.1011,1.1011,258115.0],["1984-07-23",1.1011,1.1011,1.0826,1.0826,14296.0],["1984-07-24",1.0826,1.0888,1.058,1.0703,77037.0],["1984-07-25",1.0703,1.0703,1.0457,1.0457,36533.0],["1984-07-26",1.058,1.0703,1.058,1.0703,61153.0],["1984-07-27",1.0703,1.0949,1.058,1.0949,143750.0],["1984-07-30",1.1011,1.1134,1.1011,1.1134,38122.0],["1984-07-31",1.1134,1.1257,1.1072,1.1257,63536.0],["1984-08-01",1.1257,1.1318,1.1195,1.1318,33356.0],["1984-08-02",1.1318,1.2549,1.1318,1.2549,260498.0],["1984-08-03",1.2426,1.2426,1.2179,1.2426,368509.0],["1984-08-06",1.2426,1.3533,1.2364,1.3041,305767.0],["1984-08-07",1.2979,1.2979,1.2672,1.2795,293854.0],["1984-08-08",1.2733,1.2733,1.2549,1.2549,34945.0],["1984-08-09",1.2549,1.2549,1.2303,1.2549,50035.0],["1984-08-10",1.2672,1.3041,1.2672,1.2918,539262.0],["1984-08-13",1.2918,1.2918,1.2795,1.2918,13501.0],["1984-08-14",1.2918,1.3041,1.2856,1.3041,37327.0],["1984-08-15",1.3041,1.3287,1.3041,1.3164,62742.0],["1984-08-16",1.3164,1.3533,1.3102,1.3348,137397.0],["1984-08-17",1.3348,1.341,1.3041,1.3041,66713.0],["1984-08-20",1.3041,1.3041,1.2856,1.3041,36533.0],["1984-08-21",1.3041,1.3041,1.2918,1.3041,270028.0],["1984-08-22",1.3041,1.3287,1.2918,1.3287,25414.0],["1984-08-23",1.3287,1.3594,1.3164,1.3348,43681.0],["1984-08-24",1.3348,1.3471,1.3164,1.3164,79420.0],["1984-08-27",1.3164,1.3225,1.2979,1.2979,10325.0],["1984-08-28",1.2856,1.2856,1.2856,1.2856,11913.0],["1984-08-29",1.2856,1.3164,1.2856,1.3041,23032.0],["1984-08-30",1.3041,1.3102,1.2918,1.2979,9530.0],["1984-08-31",1.2979,1.3164,1.2918,1.3164,8736.0],["1984-09-04",1.3041,1.3041,1.2918,1.3041,10325.0],["1984-09-05",1.3041,1.3102,1.2795,1.2795,8736.0],["1984-09-06",1.2795,1.2795,1.261,1.2733,8736.0],["1984-09-07",1.2733,1.2795,1.261,1.2733,131837.0],["1984-09-10",1.2918,1.3225,1.2918,1.3225,122307.0],["1984-09-11",1.3225,1.3287,1.3225,1.3225,17472.0],["1984-09-12",1.3225,1.3287,1.3225,1.3287,77832.0],["1984-09-13",1.3287,1.3287,1.3225,1.3287,27003.0],["1984-09-14",1.3287,1.341,1.3287,1.3287,111982.0],["1984-09-17",1.3287,1.3348,1.3041,1.3041,134220.0],["1984-09-18",1.3041,1.3164,1.2979,1.3164,20649.0],["1984-09-19",1.3164,1.3164,1.2979,1.3041,51623.0],["1984-09-20",1.2918,1.2918,1.2426,1.2426,68301.0],["1984-09-21",1.2426,1.261,1.2364,1.2426,61153.0],["1984-09-24",1.2426,1.2487,1.2303,1.2303,105629.0],["1984-09-25",1.2303,1.2364,1.2303,1.2303,53211.0],["1984-09-26",1.2364,1.2795,1.2364,1.2795,149310.0],["1984-09-27",1.2856,1.2918,1.2856,1.2856,12707.0],["1984-09-28",1.2856,1.2979,1.2795,1.2795,60359.0],["1984-10-01",1.2795,1.2795,1.2241,1.2241,70684.0],["1984-10-02",1.2241,1.2364,1.2179,1.2179,43681.0],["1984-10-03",1.2179,1.2241,1.2118,1.2118,34151.0],["1984-10-04",1.2118,1.2487,1.2056,1.2487,68301.0],["1984-10-05",1.2487,1.2549,1.2364,1.2549,173930.0],["1984-10-08",1.2549,1.2549,1.2549,1.2549,0.0],["1984-10-09",1.2549,1.2549,1.2364,1.2487,36533.0],["1984-10-10",1.2364,1.2364,1.2118,1.2118,42887.0],["1984-10-11",1.2118,1.2241,1.2118,1.2118,9530.0],["1984-10-12",1.2241,1.2549,1.2241,1.2303,268440.0],["1984-10-15",1.2364,1.261,1.2364,1.2487,189020.0],["1984-10-16",1.2487,1.2487,1.2364,1.2487,57182.0],["1984-10-17",1.2487,1.2672,1.2364,1.2672,134220.0],["1984-10-18",1.2672,1.2979,1.261,1.2979,175518.0],["1984-10-19",1.2979,1.341,1.2918,1.3164,178695.0],["1984-10-22",1.3164,1.3225,1.3041,1.3041,36533.0],["1984-10-23",1.3041,1.3225,1.3041,1.3225,69095.0],["1984-10-24",1.3225,1.3225,1.3041,1.3164,104834.0],["1984-10-25",1.3164,1.3225,1.3041,1.3225,38122.0],["1984-10-26",1.3225,1.3225,1.3041,1.3102,58771.0],["1984-10-29",1.3102,1.3164,1.2795,1.2918,220788.0],["1984-10-30",1.2918,1.3102,1.2856,1.3102,26209.0],["1984-10-31",1.3102,1.3102,1.2979,1.3102,32562.0],["1984-11-01",1.3102,1.3225,1.3102,1.3164,11119.0],["1984-11-02",1.3164,1.3656,1.3164,1.3594,424897.0],["1984-11-05",1.3594,1.3779,1.3594,1.3594,65124.0],["1984-11-06",1.3594,1.3779,1.3533,1.3656,497963.0],["1984-11-07",1.3656,1.3717,1.3041,1.3287,524172.0],["1984-11-08",1.3287,1.3287,1.3041,1.3041,164399.0],["1984-11-09",1.3041,1.3102,1.2918,1.2979,54800.0],["1984-11-12",1.2918,1.2918,1.2856,1.2918,14296.0],["1984-11-13",1.2795,1.2795,1.2795,1.2795,171547.0],["1984-11-14",1.2795,1.2918,1.2795,1.2856,23826.0],["1984-11-15",1.2856,1.2979,1.2856,1.2979,274793.0],["1984-11-16",1.2979,1.3164,1.2795,1.3041,634566.0],["1984-11-19",1.3041,1.3041,1.2795,1.2918,504317.0],["1984-11-20",1.2918,1.2918,1.2795,1.2856,188225.0],["1984-11-21",1.2795,1.2795,1.261,1.261,46858.0],["1984-11-23",1.2733,1.2979,1.2733,1.2856,103246.0],["1984-11-26",1.2856,1.2918,1.2672,1.2672,61153.0],["1984-11-27",1.2672,1.2733,1.261,1.261,11913.0],["1984-11-28",1.2672,1.2733,1.2672,1.2733,97687.0],["1984-11-29",1.2733,1.2733,1.261,1.2672,81803.0],["1984-11-30",1.2672,1.2733,1.261,1.2733,162811.0],["1984-12-03",1.2733,1.2733,1.2426,1.2426,194579.0],["1984-12-04",1.2426,1.2487,1.2303,1.2303,60359.0],["1984-12-05",1.2303,1.2426,1.2303,1.2303,19061.0],["1984-12-06",1.2241,1.2241,1.2118,1.2241,25414.0],["1984-12-07",1.2179,1.2179,1.2056,1.2118,42887.0],["1984-12-10",1.2118,1.2241,1.2056,1.2241,62742.0],["1984-12-11",1.2241,1.2303,1.2179,1.2179,57977.0],["1984-12-12",1.2179,1.2241,1.1995,1.1995,46858.0],["1984-12-13",1.1995,1.2118,1.1872,1.2056,253350.0],["1984-12-14",1.2179,1.2364,1.2179,1.2364,104834.0],["1984-12-17",1.2426,1.261,1.2426,1.2487,30974.0],["1984-12-18",1.2487,1.2549,1.2241,1.2426,946686.0],["1984-12-19",1.2426,1.2549,1.2303,1.2426,137397.0],["1984-12-20",1.2426,1.2549,1.2303,1.2303,239848.0],["1984-12-21",1.2303,1.2426,1.2241,1.2241,23032.0],["1984-12-24",1.2241,1.2241,1.2118,1.2241,44475.0],["1984-12-26",1.2303,1.2364,1.2303,1.2364,150898.0],["1984-12-27",1.2364,1.2426,1.2118,1.2179,111188.0],["1984-12-28",1.2179,1.2179,1.2118,1.2179,24620.0],["1984-12-31",1.2241,1.2733,1.2241,1.2733,205698.0],["1985-01-02",1.2733,1.2795,1.261,1.2672,287500.0],["1985-01-03",1.2672,1.2733,1.2549,1.2549,43681.0],["1985-01-04",1.2487,1.2487,1.2364,1.2426,41298.0],["1985-01-07",1.2426,1.2426,1.2118,1.2241,88950.0],["1985-01-08",1.2241,1.2426,1.2118,1.2364,20649.0],["1985-01-09",1.2364,1.2549,1.2364,1.2487,166782.0],["1985-01-10",1.2549,1.3041,1.2549,1.2918,192991.0],["1985-01-11",1.3041,1.3287,1.3041,1.3287,138985.0],["1985-01-14",1.3225,1.3225,1.3164,1.3225,16678.0],["1985-01-15",1.3287,1.3656,1.3287,1.341,137397.0],["1985-01-16",1.3533,1.3779,1.3533,1.3717,34151.0],["1985-01-17",1.3717,1.3779,1.3533,1.3656,34945.0],["1985-01-18",1.3656,1.3656,1.341,1.3594,77832.0],["1985-01-21",1.3594,1.3717,1.341,1.341,69095.0],["1985-01-22",1.3533,1.3717,1.3533,1.3717,197756.0],["1985-01-23",1.3717,1.3779,1.3533,1.3533,163605.0],["1985-01-24",1.3656,1.3963,1.3656,1.3902,198550.0],["1985-01-25",1.4025,1.4209,1.4025,1.4209,293854.0],["1985-01-28",1.4271,1.464,1.4271,1.464,183460.0],["1985-01-29",1.464,1.4763,1.4578,1.4578,44475.0],["1985-01-30",1.4578,1.5132,1.4578,1.5009,269234.0],["1985-01-31",1.5009,1.5009,1.464,1.4763,148515.0],["1985-02-01",1.4763,1.4763,1.4701,1.4701,99275.0],["1985-02-04",1.4702,1.5071,1.464,1.5071,173930.0],["1985-02-05",1.5071,1.5563,1.5009,1.5317,232701.0],["1985-02-06",1.5317,1.5563,1.5255,1.5255,183460.0],["1985-02-07",1.5255,1.544,1.5009,1.5132,308944.0],["1985-02-08",1.5132,1.5255,1.5009,1.5255,111982.0],["1985-02-11",1.5255,1.5624,1.5194,1.5563,143750.0],["1985-02-12",1.5624,1.5809,1.5624,1.5809,407425.0],["1985-02-13",1.5809,1.6055,1.5747,1.5809,273205.0],["1985-02-14",1.5809,1.5932,1.5686,1.5686,372480.0],["1985-02-15",1.5686,1.5809,1.5563,1.5624,211257.0],["1985-02-19",1.5563,1.5563,1.4763,1.5071,218405.0],["1985-02-20",1.5071,1.5132,1.4886,1.5132,899829.0],["1985-02-21",1.5132,1.5132,1.4948,1.5009,179489.0],["1985-02-22",1.5009,1.5009,1.4517,1.4517,69095.0],["1985-02-25",1.4394,1.4394,1.4086,1.4271,39710.0],["1985-02-26",1.4271,1.4455,1.4271,1.4394,19855.0],["1985-02-27",1.4332,1.4332,1.4148,1.4148,30974.0],["1985-02-28",1.4148,1.4517,1.4148,1.4517,40504.0],["1985-03-01",1.4517,1.4701,1.4455,1.4517,34151.0],["1985-03-04",1.4517,1.4517,1.4271,1.4271,58771.0],["1985-03-05",1.4271,1.4271,1.4148,1.4148,31768.0],["1985-03-06",1.4148,1.4271,1.3902,1.4148,314503.0],["1985-03-07",1.4148,1.4209,1.4025,1.4025,31768.0],["1985-03-08",1.4025,1.4086,1.3902,1.4086,18267.0],["1985-03-11",1.3963,1.3963,1.3717,1.3779,46064.0],["1985-03-12",1.3656,1.3656,1.3594,1.3594,40504.0],["1985-03-13",1.3594,1.3717,1.3533,1.3656,259703.0],["1985-03-14",1.3656,1.3717,1.3594,1.3717,5559.0],["1985-03-15",1.3717,1.3717,1.3533,1.3717,25414.0],["1985-03-18",1.3656,1.3656,1.341,1.341,14296.0],["1985-03-19",1.3287,1.3287,1.3102,1.3164,30974.0],["1985-03-20",1.3041,1.3041,1.3041,1.3041,11119.0],["1985-03-21",1.3041,1.3041,1.2672,1.2795,61153.0],["1985-03-22",1.2795,1.2795,1.261,1.2733,235083.0],["1985-03-25",1.2672,1.2672,1.2179,1.2364,79420.0],["1985-03-26",1.2303,1.2303,1.2056,1.2118,228730.0],["1985-03-27",1.2241,1.2426,1.2241,1.2303,294648.0],["1985-03-28",1.2303,1.2549,1.2303,1.2549,373274.0],["1985-03-29",1.2672,1.3164,1.2672,1.3102,71478.0],["1985-04-01",1.3041,1.3041,1.2856,1.3041,33356.0],["1985-04-02",1.3041,1.3471,1.3041,1.3471,86568.0],["1985-04-03",1.3471,1.3471,1.3287,1.3471,125484.0],["1985-04-04",1.341,1.341,1.3348,1.3348,13501.0],["1985-04-08",1.3348,1.3471,1.3348,1.3348,20649.0],["1985-04-09",1.3348,1.3471,1.3287,1.3287,42887.0],["1985-04-10",1.3287,1.3287,1.3102,1.3287,88156.0],["1985-04-11",1.3287,1.341,1.3225,1.3225,168370.0],["1985-04-12",1.3225,1.3287,1.3164,1.3164,40504.0],["1985-04-15",1.3164,1.3225,1.3164,1.3225,22238.0],["1985-04-16",1.3225,1.3287,1.2918,1.3102,160428.0],["1985-04-17",1.3102,1.3225,1.2795,1.2795,63536.0],["1985-04-18",1.2795,1.2795,1.2426,1.2426,50829.0],["1985-04-19",1.2426,1.2487,1.2303,1.2487,87362.0],["1985-04-22",1.2487,1.261,1.2426,1.2426,12707.0],["1985-04-23",1.2303,1.2303,1.2118,1.2241,99275.0],["1985-04-24",1.2241,1.2241,1.2118,1.2241,31768.0],["1985-04-25",1.2241,1.2241,1.2056,1.2118,26209.0],["1985-04-26",1.2118,1.2241,1.1995,1.2241,30180.0],["1985-04-29",1.2241,1.2241,1.1995,1.2056,662363.0],["1985-04-30",1.2056,1.2118,1.1933,1.1995,79420.0],["1985-05-01",1.1872,1.1872,1.1564,1.1564,622653.0],["1985-05-02",1.1564,1.1564,1.1011,1.1195,314503.0],["1985-05-03",1.1195,1.1687,1.1072,1.1503,182666.0],["1985-05-06",1.1503,1.1933,1.1441,1.1749,252556.0],["1985-05-07",1.1872,1.1995,1.1872,1.1995,76243.0],["1985-05-08",1.1995,1.1995,1.1503,1.1564,56388.0],["1985-05-09",1.1564,1.1872,1.1564,1.1872,196962.0],["1985-05-10",1.1933,1.2179,1.1933,1.2179,221582.0],["1985-05-13",1.2179,1.2241,1.2118,1.2179,139779.0],["1985-05-14",1.2179,1.2179,1.2118,1.2118,114365.0],["1985-05-15",1.2118,1.2303,1.2118,1.2118,68301.0],["1985-05-16",1.2179,1.2426,1.2179,1.2303,164399.0],["1985-05-17",1.2303,1.2303,1.2056,1.2056,385981.0],["1985-05-20",1.2056,1.2118,1.1872,1.2118,117542.0],["1985-05-21",1.2118,1.2118,1.1933,1.1995,292266.0],["1985-05-22",1.1995,1.2118,1.1995,1.1995,204109.0],["1985-05-23",1.2056,1.2487,1.2056,1.2487,163605.0],["1985-05-24",1.261,1.2979,1.261,1.2672,140573.0],["1985-05-28",1.2672,1.2733,1.2426,1.2487,118336.0],["1985-05-29",1.2487,1.2549,1.2241,1.2364,143750.0],["1985-05-30",1.2487,1.2733,1.2487,1.2549,111982.0],["1985-05-31",1.2549,1.2672,1.2426,1.261,125484.0],["1985-06-03",1.261,1.2733,1.2549,1.2733,119130.0],["1985-06-04",1.2733,1.2733,1.261,1.2733,65919.0],["1985-06-05",1.2733,1.3041,1.2733,1.3041,294648.0],["1985-06-06",1.3041,1.3287,1.2979,1.3164,128660.0],["1985-06-07",1.3164,1.3225,1.3041,1.3041,141368.0],["1985-06-10",1.3041,1.3041,1.2918,1.3041,179489.0],["1985-06-11",1.3041,1.3164,1.3041,1.3164,56388.0],["1985-06-12",1.3164,1.3225,1.2918,1.3041,47652.0],["1985-06-13",1.2918,1.2918,1.2487,1.2549,58771.0],["1985-06-14",1.2426,1.2426,1.2179,1.2426,250967.0],["1985-06-17",1.2426,1.2426,1.2056,1.2303,216817.0],["1985-06-18",1.2303,1.2426,1.2241,1.2303,59565.0],["1985-06-19",1.2303,1.2364,1.2241,1.2364,7148.0],["1985-06-20",1.2364,1.2364,1.2241,1.2364,54800.0],["1985-06-21",1.2364,1.2549,1.2056,1.2549,164399.0],["1985-06-24",1.2426,1.2426,1.2303,1.2426,118336.0],["1985-06-25",1.2426,1.2672,1.2426,1.2426,122307.0],["1985-06-26",1.2487,1.2487,1.2487,1.2487,48446.0],["1985-06-27",1.2487,1.2672,1.2426,1.2426,100863.0],["1985-06-28",1.2426,1.2733,1.2426,1.2733,39710.0],["1985-07-01",1.2733,1.341,1.2733,1.3164,171547.0],["1985-07-02",1.3164,1.3287,1.2918,1.2918,146133.0],["1985-07-03",1.2918,1.3164,1.2795,1.2795,258909.0],["1985-07-05",1.2795,1.2918,1.2795,1.2856,100069.0],["1985-07-08",1.2795,1.2795,1.261,1.2733,91333.0],["1985-07-09",1.2733,1.2733,1.2426,1.2426,88156.0],["1985-07-10",1.2426,1.2856,1.2056,1.2795,314503.0],["1985-07-11",1.2795,1.2795,1.2733,1.2733,16678.0],["1985-07-12",1.2733,1.2979,1.261,1.2733,174724.0],["1985-07-15",1.2672,1.2672,1.2549,1.2672,139779.0],["1985-07-16",1.2672,1.2795,1.261,1.2795,218405.0],["1985-07-17",1.2795,1.2795,1.2549,1.2733,67507.0],["1985-07-18",1.2733,1.2856,1.2733,1.2795,92921.0],["1985-07-19",1.2856,1.3041,1.2856,1.2979,232701.0],["1985-07-22",1.2979,1.3041,1.2549,1.2672,96098.0],["1985-07-23",1.2733,1.3164,1.2733,1.2979,811672.0],["1985-07-24",1.2979,1.3164,1.2918,1.3102,972101.0],["1985-07-25",1.3102,1.3225,1.3102,1.3164,158840.0],["1985-07-26",1.3164,1.3164,1.3041,1.3102,277176.0],["1985-07-29",1.3041,1.3041,1.2918,1.2979,141368.0],["1985-07-30",1.2979,1.341,1.2733,1.341,207286.0],["1985-07-31",1.3533,1.3594,1.3533,1.3594,222376.0],["1985-08-01",1.3594,1.3594,1.3471,1.3533,101658.0],["1985-08-02",1.3533,1.3717,1.3533,1.3594,72272.0],["1985-08-05",1.3533,1.3533,1.3102,1.3287,774345.0],["1985-08-06",1.3287,1.3533,1.3287,1.3287,138985.0],["1985-08-07",1.3287,1.3287,1.3164,1.3287,46858.0],["1985-08-08",1.3287,1.3287,1.3225,1.3287,22238.0],["1985-08-09",1.3225,1.3225,1.3164,1.3164,100863.0],["1985-08-12",1.3164,1.3287,1.3164,1.3164,255732.0],["1985-08-13",1.3164,1.3287,1.3164,1.3164,29385.0],["1985-08-14",1.3225,1.3287,1.3225,1.3225,68301.0],["1985-08-15",1.3164,1.3164,1.2918,1.2979,272411.0],["1985-08-16",1.2979,1.3225,1.2918,1.3102,67507.0],["1985-08-19",1.3226,1.3351,1.3102,1.3351,57977.0],["1985-08-20",1.3413,1.3599,1.3413,1.3599,47652.0],["1985-08-21",1.3661,1.3785,1.3661,1.3785,48446.0],["1985-08-22",1.3785,1.3847,1.3599,1.3599,29385.0],["1985-08-23",1.3413,1.3413,1.3226,1.3351,63536.0],["1985-08-26",1.3351,1.3351,1.3164,1.3164,23032.0],["1985-08-27",1.3164,1.3226,1.2978,1.3102,43681.0],["1985-08-28",1.3102,1.3102,1.2667,1.2792,36533.0],["1985-08-29",1.2792,1.2978,1.2792,1.2854,28591.0],["1985-08-30",1.2854,1.2916,1.273,1.273,74655.0],["1985-09-03",1.2792,1.2916,1.2792,1.2854,61153.0],["1985-09-04",1.2854,1.2916,1.2792,1.2916,50829.0],["1985-09-05",1.304,1.3226,1.304,1.3226,24620.0],["1985-09-06",1.3226,1.3413,1.3226,1.3413,62742.0],["1985-09-09",1.3351,1.3351,1.3164,1.3288,15884.0],["1985-09-10",1.3288,1.3288,1.2792,1.2792,27797.0],["1985-09-11",1.273,1.273,1.2481,1.2605,71478.0],["1985-09-12",1.2605,1.2605,1.2295,1.2295,38916.0],["1985-09-13",1.2295,1.2419,1.2047,1.2109,54006.0],["1985-09-16",1.2109,1.2233,1.2109,1.2109,17472.0],["1985-09-17",1.2171,1.2668,1.2171,1.2668,111982.0],["1985-09-18",1.2605,1.2605,1.2233,1.2357,65124.0],["1985-09-19",1.2357,1.2419,1.2233,1.2233,46064.0],["1985-09-20",1.2233,1.2295,1.2171,1.2171,62742.0],["1985-09-23",1.2171,1.2543,1.2171,1.2543,42093.0],["1985-09-24",1.2419,1.2419,1.2233,1.2233,7942.0],["1985-09-25",1.2233,1.2295,1.2171,1.2295,14296.0],["1985-09-26",1.2295,1.2419,1.2233,1.2233,18267.0],["1985-09-30",1.2233,1.2295,1.2171,1.2233,69890.0],["1985-10-01",1.2047,1.2357,1.2047,1.2357,331181.0],["1985-10-02",1.2357,1.273,1.2357,1.2481,380422.0],["1985-10-03",1.2419,1.2419,1.2295,1.2357,714780.0],["1985-10-04",1.2357,1.2419,1.2295,1.2357,52417.0],["1985-10-07",1.2357,1.2419,1.2233,1.2357,494787.0],["1985-10-08",1.2419,1.2419,1.2419,1.2419,23826.0],["1985-10-09",1.2419,1.2419,1.2295,1.2357,89745.0],["1985-10-10",1.2357,1.2419,1.2295,1.2295,228730.0],["1985-10-11",1.2295,1.2419,1.2233,1.2419,343094.0],["1985-10-14",1.2357,1.2357,1.2233,1.2233,38122.0],["1985-10-15",1.2233,1.2357,1.2233,1.2357,26209.0],["1985-10-16",1.2357,1.2419,1.2357,1.2419,30974.0],["1985-10-17",1.2419,1.2481,1.2109,1.2109,171547.0],["1985-10-18",1.2109,1.2233,1.2109,1.2171,40504.0],["1985-10-21",1.2171,1.2171,1.2047,1.2047,45269.0],["1985-10-22",1.2047,1.2047,1.186,1.186,112776.0],["1985-10-23",1.186,1.186,1.1674,1.1674,75449.0],["1985-10-24",1.1674,1.1922,1.1674,1.1922,837087.0],["1985-10-25",1.1922,1.2047,1.1736,1.1798,50829.0],["1985-10-28",1.1798,1.1922,1.1736,1.186,35739.0],["1985-10-29",1.186,1.186,1.1798,1.186,68301.0],["1985-10-30",1.186,1.186,1.1798,1.1798,56388.0],["1985-10-31",1.1798,1.186,1.1736,1.186,196167.0],["1985-11-01",1.186,1.1922,1.186,1.186,66713.0],["1985-11-04",1.186,1.1922,1.1798,1.1798,40504.0],["1985-11-05",1.1798,1.1922,1.1736,1.1922,110394.0],["1985-11-06",1.1922,1.2047,1.1798,1.1984,19061.0],["1985-11-07",1.2109,1.2419,1.2109,1.2171,150104.0],["1985-11-08",1.2171,1.2481,1.2171,1.2481,405836.0],["1985-11-11",1.2543,1.273,1.2543,1.2668,77832.0],["1985-11-12",1.273,1.2854,1.273,1.2854,123895.0],["1985-11-13",1.2854,1.2916,1.273,1.2854,58771.0],["1985-11-14",1.2792,1.2792,1.2543,1.273,60359.0],["1985-11-15",1.2605,1.2605,1.2481,1.2605,67507.0],["1985-11-18",1.2605,1.2605,1.2166,1.2605,165194.0],["1985-11-19",1.2605,1.2668,1.2292,1.2292,115159.0],["1985-11-20",1.2292,1.2355,1.2104,1.2355,61153.0],["1985-11-21",1.2355,1.2668,1.2166,1.2668,115953.0],["1985-11-22",1.2668,1.2668,1.2543,1.2668,27797.0],["1985-11-25",1.2668,1.2668,1.2543,1.2543,59565.0],["1985-11-26",1.2543,1.2919,1.2543,1.2543,335152.0],["1985-11-27",1.2543,1.2668,1.248,1.248,45269.0],["1985-11-29",1.248,1.2856,1.248,1.2794,84979.0],["1985-12-02",1.2731,1.2731,1.2605,1.2605,17472.0],["1985-12-03",1.2605,1.2605,1.2417,1.248,52417.0],["1985-12-04",1.248,1.2668,1.248,1.2668,45269.0],["1985-12-05",1.2668,1.2856,1.248,1.2856,250967.0],["1985-12-06",1.2856,1.2919,1.2668,1.2794,66713.0],["1985-12-09",1.2794,1.2919,1.2731,1.2856,31768.0],["1985-12-10",1.2856,1.3107,1.2794,1.3044,401865.0],["1985-12-11",1.3044,1.3483,1.3044,1.3483,172341.0],["1985-12-12",1.3483,1.3922,1.3421,1.386,171547.0],["1985-12-13",1.3797,1.3797,1.3358,1.3358,166782.0],["1985-12-16",1.3358,1.3797,1.3358,1.3734,50829.0],["1985-12-17",1.3734,1.4424,1.3421,1.4424,327210.0],["1985-12-18",1.4173,1.4173,1.3797,1.3797,77037.0],["1985-12-19",1.386,1.3985,1.386,1.3985,42887.0],["1985-12-20",1.3985,1.4173,1.3797,1.4173,173136.0],["1985-12-23",1.4048,1.4048,1.3797,1.3797,53211.0],["1985-12-24",1.3797,1.3797,1.3609,1.3672,54800.0],["1985-12-26",1.3672,1.386,1.3672,1.3797,39710.0],["1985-12-27",1.3797,1.3922,1.3797,1.3797,22238.0],["1985-12-30",1.3797,1.3922,1.3672,1.386,48446.0],["1985-12-31",1.386,1.3922,1.3672,1.3922,53211.0],["1986-01-02",1.386,1.386,1.3295,1.3483,397894.0],["1986-01-03",1.3421,1.3421,1.3358,1.3358,200933.0],["1986-01-06",1.3421,1.3797,1.3421,1.3734,76243.0],["1986-01-07",1.3734,1.3985,1.3734,1.3734,224759.0],["1986-01-08",1.3734,1.386,1.3421,1.3421,121513.0],["1986-01-09",1.3421,1.3421,1.3295,1.3295,70684.0],["1986-01-10",1.3295,1.3358,1.3044,1.317,189814.0],["1986-01-13",1.317,1.317,1.2543,1.2668,70684.0],["1986-01-14",1.2668,1.2794,1.2668,1.2668,26209.0],["1986-01-15",1.2668,1.2919,1.2605,1.2919,358978.0],["1986-01-16",1.2919,1.2982,1.2856,1.2856,85774.0],["1986-01-17",1.2794,1.2794,1.2605,1.2668,46858.0],["1986-01-20",1.2668,1.2668,1.2543,1.2668,81803.0],["1986-01-21",1.2668,1.2731,1.2605,1.2605,31768.0],["1986-01-22",1.2605,1.2668,1.2417,1.2668,108011.0],["1986-01-23",1.2668,1.2731,1.2543,1.2731,22238.0],["1986-01-24",1.2731,1.2731,1.2605,1.2605,82597.0],["1986-01-27",1.2605,1.2668,1.2543,1.2605,460636.0],["1986-01-28",1.2605,1.2668,1.248,1.2543,44475.0],["1986-01-29",1.2668,1.3044,1.2668,1.2919,811672.0],["1986-01-30",1.2982,1.3421,1.2982,1.3358,88950.0],["1986-01-31",1.3358,1.3546,1.3295,1.3546,93716.0],["1986-02-03",1.3546,1.3734,1.3483,1.3609,51623.0],["1986-02-04",1.3609,1.3672,1.3421,1.3483,65919.0],["1986-02-05",1.3483,1.3609,1.3358,1.3421,43681.0],["1986-02-06",1.3421,1.3546,1.3358,1.3358,22238.0],["1986-02-07",1.3358,1.3546,1.3358,1.3483,81803.0],["1986-02-10",1.3483,1.3546,1.3421,1.3546,52417.0],["1986-02-11",1.3546,1.3734,1.3546,1.3609,82597.0],["1986-02-12",1.3609,1.3734,1.3609,1.3672,22238.0],["1986-02-13",1.3672,1.3734,1.3546,1.3672,19855.0],["1986-02-14",1.3798,1.4051,1.3545,1.4051,256527.0],["1986-02-18",1.4051,1.4178,1.3861,1.4178,174724.0],["1986-02-19",1.4115,1.4115,1.3925,1.3925,111982.0],["1986-02-20",1.3925,1.3988,1.3798,1.3925,46858.0],["1986-02-21",1.3925,1.3925,1.3735,1.3925,340712.0],["1986-02-24",1.3925,1.4115,1.3798,1.3988,113571.0],["1986-02-25",1.3988,1.4304,1.3988,1.4304,63536.0],["1986-02-26",1.4304,1.4431,1.4241,1.4304,236672.0],["1986-02-27",1.4431,1.5127,1.4431,1.5127,124689.0],["1986-02-28",1.5191,1.5824,1.5191,1.5507,221582.0],["1986-03-03",1.5444,1.5444,1.5064,1.5064,269234.0],["1986-03-04",1.5064,1.5191,1.4937,1.5191,284324.0],["1986-03-05",1.5191,1.5317,1.4558,1.4684,285912.0],["1986-03-06",1.4684,1.4811,1.4494,1.4811,73066.0],["1986-03-07",1.4811,1.538,1.4811,1.5064,256527.0],["1986-03-10",1.5064,1.5127,1.4241,1.4241,654421.0],["1986-03-11",1.4241,1.4494,1.4241,1.4494,123101.0],["1986-03-12",1.4494,1.4558,1.4368,1.4368,112776.0],["1986-03-13",1.4368,1.4494,1.4304,1.4368,300208.0],["1986-03-14",1.4368,1.4368,1.4051,1.4178,175518.0],["1986-03-17",1.4178,1.4304,1.3988,1.3988,130249.0],["1986-03-18",1.4051,1.4241,1.4051,1.4178,251761.0],["1986-03-19",1.4178,1.4621,1.3925,1.3988,58771.0],["1986-03-20",1.3988,1.4241,1.3798,1.4241,136602.0],["1986-03-21",1.4178,1.4178,1.3988,1.4178,346271.0],["1986-03-24",1.4178,1.4304,1.3861,1.4051,188225.0],["1986-03-25",1.4051,1.4304,1.3925,1.4304,408219.0],["1986-03-26",1.4304,1.4431,1.4178,1.4431,187431.0],["1986-03-27",1.4937,1.5064,1.4431,1.4937,182666.0],["1986-03-31",1.4811,1.4811,1.4558,1.4811,110394.0],["1986-04-01",1.4811,1.4937,1.4811,1.4874,127866.0],["1986-04-02",1.4937,1.5127,1.4937,1.5001,428074.0],["1986-04-03",1.5001,1.5064,1.4684,1.4684,92127.0],["1986-04-04",1.4684,1.4937,1.4621,1.4684,409013.0],["1986-04-07",1.4684,1.4748,1.4241,1.4241,44475.0],["1986-04-08",1.4241,1.4621,1.4241,1.4621,45269.0],["1986-04-09",1.4684,1.4874,1.4684,1.4811,65124.0],["1986-04-10",1.4811,1.5127,1.4684,1.4937,77037.0],["1986-04-11",1.4937,1.4937,1.4748,1.4748,49240.0],["1986-04-14",1.4748,1.4874,1.4748,1.4748,65124.0],["1986-04-15",1.4748,1.4874,1.4684,1.4748,52417.0],["1986-04-16",1.4748,1.4874,1.4748,1.4874,44475.0],["1986-04-17",1.4874,1.5001,1.4684,1.5001,197756.0],["1986-04-18",1.5001,1.5064,1.4748,1.4937,100863.0],["1986-04-21",1.4874,1.4874,1.4748,1.4874,17472.0],["1986-04-22",1.4874,1.4937,1.4684,1.4937,322445.0],["1986-04-23",1.4937,1.4937,1.4684,1.4684,38122.0],["1986-04-24",1.4684,1.4684,1.4621,1.4621,133426.0],["1986-04-25",1.4621,1.4684,1.4304,1.4431,113571.0],["1986-04-28",1.4558,1.5127,1.4558,1.5127,243819.0],["1986-04-29",1.5127,1.5127,1.4368,1.4558,77037.0],["1986-04-30",1.4494,1.4494,1.4051,1.4115,46858.0],["1986-05-01",1.4115,1.4115,1.3925,1.3925,17472.0],["1986-05-02",1.3925,1.3925,1.3418,1.3418,92127.0],["1986-05-05",1.3418,1.3988,1.3418,1.3988,54006.0],["1986-05-06",1.3988,1.3988,1.3672,1.3672,51623.0],["1986-05-07",1.3672,1.3925,1.3545,1.3925,185049.0],["1986-05-08",1.3861,1.3861,1.3735,1.3861,50035.0],["1986-05-09",1.3861,1.3988,1.3861,1.3988,26209.0],["1986-05-12",1.3988,1.4115,1.3925,1.4115,88950.0],["1986-05-13",1.4115,1.4494,1.4115,1.4431,362155.0],["1986-05-14",1.4431,1.4431,1.4051,1.4115,55594.0],["1986-05-15",1.4115,1.4431,1.4115,1.4304,96098.0],["1986-05-16",1.4304,1.4368,1.4241,1.4241,37327.0],["1986-05-19",1.4369,1.4752,1.4305,1.4688,73066.0],["1986-05-20",1.4688,1.488,1.4624,1.488,86568.0],["1986-05-21",1.488,1.5008,1.4752,1.488,120718.0],["1986-05-22",1.488,1.5008,1.4816,1.488,203315.0],["1986-05-23",1.488,1.5008,1.4816,1.488,147721.0],["1986-05-27",1.488,1.5071,1.488,1.4944,44475.0],["1986-05-28",1.5008,1.5135,1.5008,1.5071,151692.0],["1986-05-29",1.5008,1.5008,1.4944,1.5008,96098.0],["1986-05-30",1.5008,1.5008,1.4752,1.5008,142162.0],["1986-06-02",1.5008,1.5008,1.4497,1.456,205698.0],["1986-06-03",1.456,1.456,1.4305,1.4305,53211.0],["1986-06-04",1.4241,1.4241,1.405,1.4177,34151.0],["1986-06-05",1.4241,1.4433,1.4241,1.4305,108011.0],["1986-06-06",1.4369,1.4497,1.4369,1.4497,46064.0],["1986-06-09",1.4497,1.4816,1.4497,1.4688,128660.0],["1986-06-10",1.4688,1.4688,1.4688,1.4688,131043.0],["1986-06-11",1.4688,1.4752,1.4688,1.4752,29385.0],["1986-06-12",1.4752,1.488,1.4688,1.4816,94510.0],["1986-06-13",1.4816,1.488,1.4688,1.4816,190608.0],["1986-06-16",1.488,1.5008,1.488,1.4944,164399.0],["1986-06-17",1.488,1.488,1.4816,1.4816,69890.0],["1986-06-18",1.4816,1.5008,1.4816,1.5008,34151.0],["1986-06-19",1.5008,1.5008,1.488,1.488,87362.0],["1986-06-20",1.488,1.5008,1.4816,1.488,152486.0],["1986-06-23",1.488,1.5008,1.4816,1.488,33356.0],["1986-06-24",1.488,1.5008,1.4816,1.4944,49240.0],["1986-06-25",1.4944,1.5008,1.488,1.4944,43681.0],["1986-06-26",1.4944,1.5008,1.4816,1.4944,1007840.0],["1986-06-27",1.4816,1.4816,1.4752,1.4752,281941.0],["1986-06-30",1.4752,1.5008,1.4752,1.5008,146133.0],["1986-07-01",1.4944,1.4944,1.4752,1.4944,45269.0],["1986-07-02",1.4816,1.4816,1.4624,1.4688,55594.0],["1986-07-03",1.4688,1.4752,1.4624,1.4688,23826.0],["1986-07-07",1.4688,1.5135,1.456,1.5135,505905.0],["1986-07-08",1.5135,1.5199,1.4688,1.5135,231906.0],["1986-07-09",1.5008,1.5008,1.4688,1.4688,64330.0],["1986-07-10",1.4624,1.4688,1.456,1.4688,113571.0],["1986-07-11",1.4816,1.488,1.4305,1.4305,73861.0],["1986-07-14",1.4305,1.4497,1.4241,1.4369,78626.0],["1986-07-15",1.4497,1.4624,1.4369,1.4433,130249.0],["1986-07-16",1.4305,1.4433,1.4305,1.4305,676658.0],["1986-07-17",1.4433,1.4433,1.373,1.373,77832.0],["1986-07-18",1.373,1.4241,1.373,1.4113,88156.0],["1986-07-21",1.4177,1.4241,1.3986,1.3986,12707.0],["1986-07-22",1.3858,1.4177,1.3794,1.3794,34151.0],["1986-07-23",1.3794,1.3922,1.3347,1.3539,105629.0],["1986-07-24",1.3475,1.3539,1.3283,1.3411,511465.0],["1986-07-25",1.3411,1.3475,1.3347,1.3347,140573.0],["1986-07-28",1.3219,1.3283,1.29,1.2964,61153.0],["1986-07-29",1.2836,1.2836,1.2325,1.2645,104040.0],["1986-07-30",1.2581,1.2581,1.2453,1.2453,87362.0],["1986-07-31",1.2581,1.2772,1.2325,1.2453,69890.0],["1986-08-01",1.2389,1.3219,1.2389,1.2964,350242.0],["1986-08-04",1.29,1.3283,1.29,1.3156,134220.0],["1986-08-05",1.3156,1.3922,1.3092,1.3411,200138.0],["1986-08-06",1.3283,1.3411,1.3028,1.3092,94510.0],["1986-08-07",1.3219,1.3411,1.3092,1.3219,51623.0],["1986-08-08",1.3092,1.3092,1.2645,1.2645,37327.0],["1986-08-11",1.2709,1.3092,1.2709,1.29,27797.0],["1986-08-12",1.29,1.3475,1.2836,1.3475,40504.0],["1986-08-13",1.3603,1.4433,1.3539,1.4433,124689.0],["1986-08-14",1.4305,1.456,1.4177,1.4241,119924.0],["1986-08-15",1.4113,1.456,1.405,1.456,107217.0],["1986-08-18",1.4573,1.4767,1.438,1.4573,136602.0],["1986-08-19",1.4444,1.4444,1.4058,1.4058,65124.0],["1986-08-20",1.4122,1.4186,1.3929,1.4058,955423.0],["1986-08-21",1.3929,1.4186,1.3864,1.4122,102452.0],["1986-08-22",1.4122,1.4122,1.3929,1.4058,224759.0],["1986-08-25",1.4122,1.438,1.4122,1.4251,357390.0],["1986-08-26",1.4186,1.4573,1.4186,1.4573,305767.0],["1986-08-27",1.4509,1.4573,1.4444,1.4509,150104.0],["1986-08-28",1.4509,1.4509,1.4251,1.438,56388.0],["1986-08-29",1.438,1.4444,1.3348,1.3671,308944.0],["1986-09-02",1.3671,1.3993,1.3477,1.3542,61153.0],["1986-09-03",1.3671,1.4122,1.3542,1.3929,96098.0],["1986-09-04",1.3993,1.3993,1.3671,1.3929,355802.0],["1986-09-05",1.3993,1.3993,1.3606,1.3606,366920.0],["1986-09-08",1.3606,1.3929,1.3542,1.3929,285912.0],["1986-09-09",1.3929,1.4315,1.38,1.4315,232701.0],["1986-09-10",1.4315,1.4315,1.3993,1.3993,84185.0],["1986-09-11",1.4122,1.4122,1.3413,1.3542,1172239.0],["1986-09-12",1.3542,1.3542,1.3477,1.3477,485256.0],["1986-09-15",1.3542,1.3671,1.3219,1.3348,289089.0],["1986-09-16",1.3284,1.3348,1.3026,1.3026,39710.0],["1986-09-17",1.3026,1.3026,1.2316,1.2316,341506.0],["1986-09-18",1.2252,1.2574,1.193,1.2187,184254.0],["1986-09-19",1.2316,1.2703,1.2316,1.2639,169959.0],["1986-09-22",1.2703,1.2832,1.2574,1.2832,88156.0],["1986-09-23",1.2897,1.2961,1.2703,1.2897,52417.0],["1986-09-24",1.2832,1.3284,1.2703,1.309,284324.0],["1986-09-25",1.309,1.3348,1.2574,1.3348,100863.0],["1986-09-26",1.3348,1.3348,1.3026,1.3026,900623.0],["1986-09-29",1.3477,1.3735,1.3284,1.3348,636948.0],["1986-09-30",1.3542,1.3542,1.3413,1.3477,239054.0],["1986-10-01",1.3542,1.3542,1.3284,1.3284,406630.0],["1986-10-02",1.3155,1.3413,1.309,1.3219,194579.0],["1986-10-03",1.3348,1.3348,1.2897,1.3026,580560.0],["1986-10-06",1.3155,1.3155,1.2961,1.309,45269.0],["1986-10-07",1.3155,1.3155,1.309,1.3155,91333.0],["1986-10-08",1.3155,1.3219,1.2961,1.3219,774345.0],["1986-10-09",1.3219,1.3219,1.2897,1.3026,186637.0],["1986-10-10",1.2897,1.309,1.2897,1.309,61153.0],["1986-10-13",1.309,1.309,1.2961,1.309,34151.0],["1986-10-14",1.309,1.309,1.2961,1.2961,43681.0],["1986-10-15",1.2961,1.309,1.2961,1.3026,887121.0],["1986-10-16",1.3026,1.3155,1.2961,1.309,270028.0],["1986-10-17",1.2961,1.3026,1.2897,1.3026,49240.0],["1986-10-20",1.3026,1.3026,1.2832,1.2961,117542.0],["1986-10-21",1.2897,1.3026,1.2832,1.2961,1101555.0],["1986-10-22",1.2961,1.2961,1.2832,1.2832,616299.0],["1986-10-23",1.2897,1.309,1.2897,1.309,1119822.0],["1986-10-24",1.3155,1.3348,1.3155,1.3219,119130.0],["1986-10-27",1.3348,1.3542,1.3219,1.3542,828351.0],["1986-10-28",1.3606,1.3606,1.3413,1.3413,69095.0],["1986-10-29",1.3542,1.4186,1.3542,1.4186,145339.0],["1986-10-30",1.4444,1.4573,1.4251,1.4251,211257.0],["1986-10-31",1.4315,1.4444,1.3864,1.3993,186637.0],["1986-11-03",1.4058,1.4058,1.3929,1.4058,23032.0],["1986-11-04",1.3929,1.4058,1.3864,1.3993,146927.0],["1986-11-05",1.4058,1.4058,1.38,1.3929,68301.0],["1986-11-06",1.4058,1.4122,1.3864,1.3993,52417.0],["1986-11-07",1.3735,1.3864,1.3671,1.3735,123101.0],["1986-11-10",1.38,1.3993,1.3735,1.3993,216022.0],["1986-11-11",1.3993,1.4122,1.3929,1.4122,69890.0],["1986-11-12",1.4186,1.4186,1.3929,1.4122,246202.0],["1986-11-13",1.4122,1.4122,1.3929,1.4058,152486.0],["1986-11-14",1.4122,1.4186,1.3993,1.4058,97687.0],["1986-11-17",1.4071,1.4266,1.4005,1.4071,62742.0],["1986-11-18",1.4071,1.4201,1.381,1.3875,86568.0],["1986-11-19",1.3875,1.394,1.381,1.394,105629.0],["1986-11-20",1.4005,1.4005,1.3745,1.3745,37327.0],["1986-11-21",1.3549,1.3549,1.3028,1.3289,213640.0],["1986-11-24",1.3289,1.3419,1.3289,1.3419,42093.0],["1986-11-25",1.3549,1.4071,1.3549,1.3875,146927.0],["1986-11-26",1.394,1.4005,1.3745,1.394,245408.0],["1986-11-28",1.4005,1.4005,1.368,1.4005,82597.0],["1986-12-01",1.4005,1.4005,1.3549,1.3615,93716.0],["1986-12-02",1.3745,1.381,1.3549,1.3745,142162.0],["1986-12-03",1.3745,1.3745,1.3615,1.3745,241437.0],["1986-12-04",1.3615,1.3745,1.3615,1.368,126278.0],["1986-12-05",1.3549,1.368,1.3549,1.3615,201727.0],["1986-12-08",1.368,1.3745,1.3549,1.3615,169959.0],["1986-12-09",1.3615,1.3745,1.3615,1.368,149310.0],["1986-12-10",1.368,1.3745,1.368,1.368,262086.0],["1986-12-11",1.381,1.381,1.3289,1.3549,168370.0],["1986-12-12",1.3615,1.3615,1.3549,1.3549,121513.0],["1986-12-15",1.3615,1.3615,1.3484,1.3549,123101.0],["1986-12-16",1.3615,1.381,1.3549,1.381,355802.0],["1986-12-17",1.381,1.381,1.3289,1.3484,393129.0],["1986-12-18",1.3484,1.3484,1.3354,1.3354,68301.0],["1986-12-19",1.3354,1.381,1.3354,1.381,703661.0],["1986-12-22",1.381,1.381,1.3615,1.381,309738.0],["1986-12-23",1.3745,1.381,1.3745,1.381,124689.0],["1986-12-24",1.381,1.3875,1.381,1.3875,114365.0],["1986-12-26",1.3875,1.3875,1.3745,1.3745,111188.0],["1986-12-29",1.3745,1.3745,1.3549,1.3549,182666.0],["1986-12-30",1.3549,1.3745,1.3549,1.3745,117542.0],["1986-12-31",1.368,1.3745,1.3549,1.3615,112776.0],["1987-01-02",1.368,1.3745,1.3549,1.3745,26209.0],["1987-01-05",1.368,1.4005,1.368,1.4005,270822.0],["1987-01-06",1.394,1.4396,1.394,1.4201,196962.0],["1987-01-07",1.4266,1.4592,1.4266,1.4461,37327.0],["1987-01-08",1.4396,1.5048,1.4331,1.5048,100069.0],["1987-01-09",1.5048,1.5504,1.5048,1.5373,173136.0],["1987-01-12",1.5373,1.5504,1.5243,1.5308,30974.0],["1987-01-13",1.5243,1.5373,1.5048,1.5308,105629.0],["1987-01-14",1.5243,1.6025,1.5178,1.6025,354213.0],["1987-01-15",1.5895,1.6025,1.5634,1.5699,447929.0],["1987-01-16",1.5504,1.5634,1.5178,1.5569,204109.0],["1987-01-19",1.5439,1.5569,1.5308,1.5504,79420.0],["1987-01-20",1.5504,1.5634,1.5439,1.5504,248585.0],["1987-01-21",1.5373,1.5569,1.5243,1.5308,111982.0],["1987-01-22",1.5178,1.5569,1.5113,1.5569,520995.0],["1987-01-23",1.5504,1.6155,1.5504,1.5634,807701.0],["1987-01-26",1.5764,1.5829,1.5699,1.5829,122307.0],["1987-01-27",1.5829,1.609,1.5829,1.6025,281147.0],["1987-01-28",1.596,1.6155,1.596,1.596,235877.0],["1987-01-29",1.6025,1.609,1.5243,1.5373,364538.0],["1987-01-30",1.5439,1.5634,1.5439,1.5569,36533.0],["1987-02-02",1.5569,1.5634,1.5373,1.5634,1917993.0],["1987-02-03",1.5634,1.5829,1.5569,1.5699,323239.0],["1987-02-04",1.5699,1.6676,1.5634,1.6546,528937.0],["1987-02-05",1.6676,1.7588,1.6676,1.7523,227141.0],["1987-02-06",1.7523,1.7653,1.7458,1.7523,207286.0],["1987-02-09",1.7393,1.7653,1.7262,1.7328,255732.0],["1987-02-10",1.7458,1.7458,1.6611,1.6937,91333.0],["1987-02-11",1.7067,1.7197,1.6937,1.7197,49240.0],["1987-02-12",1.7328,1.7458,1.7328,1.7458,297825.0],["1987-02-13",1.7471,1.7471,1.734,1.7471,477314.0],["1987-02-17",1.7471,1.7602,1.734,1.7471,93716.0],["1987-02-18",1.734,1.8062,1.734,1.7865,429662.0],["1987-02-19",1.7734,1.7734,1.7471,1.7471,68301.0],["1987-02-20",1.7471,1.7668,1.7471,1.7471,46858.0],["1987-02-23",1.7471,1.7734,1.7405,1.7668,265263.0],["1987-02-24",1.7537,1.7734,1.7405,1.7471,195373.0],["1987-02-25",1.7471,1.7602,1.7405,1.7471,31768.0],["1987-02-26",1.734,1.734,1.6946,1.7143,70684.0],["1987-02-27",1.7143,1.7537,1.7077,1.7471,140573.0],["1987-03-02",1.7537,1.7537,1.734,1.734,34151.0],["1987-03-03",1.7471,1.7537,1.7143,1.7537,136602.0],["1987-03-04",1.7602,1.7865,1.7471,1.7865,947481.0],["1987-03-05",1.7865,1.8128,1.7865,1.8062,96892.0],["1987-03-06",1.8062,1.8128,1.8062,1.8062,25414.0],["1987-03-09",1.8062,1.8128,1.7931,1.7996,207286.0],["1987-03-10",1.8128,1.8259,1.8128,1.8128,401071.0],["1987-03-11",1.8194,1.8194,1.7602,1.8062,191402.0],["1987-03-12",1.7931,1.7996,1.7799,1.7799,68301.0],["1987-03-13",1.7799,1.7996,1.7799,1.7996,254938.0],["1987-03-16",1.7865,1.8325,1.7734,1.8325,517024.0],["1987-03-17",1.8194,1.8325,1.8062,1.8325,122307.0],["1987-03-18",1.8325,1.8325,1.8062,1.8128,150898.0],["1987-03-19",1.7931,1.8062,1.7799,1.7799,279558.0],["1987-03-20",1.7734,1.7865,1.7668,1.7799,243025.0],["1987-03-23",1.7734,1.7865,1.7734,1.7865,132631.0],["1987-03-24",1.7734,1.7865,1.7668,1.7865,212051.0],["1987-03-25",1.7734,1.8062,1.7734,1.8062,324034.0],["1987-03-26",1.7931,1.8062,1.7865,1.7865,341506.0],["1987-03-27",1.7996,1.7996,1.7865,1.7865,81803.0],["1987-03-30",1.7668,1.7734,1.734,1.7734,558323.0],["1987-03-31",1.7734,1.7799,1.7405,1.7602,171547.0],["1987-04-01",1.7734,1.7734,1.7537,1.7668,131837.0],["1987-04-02",1.7537,1.7799,1.7471,1.7537,27797.0],["1987-04-03",1.7537,1.8325,1.7537,1.8325,87362.0],["1987-04-06",1.8325,1.8391,1.8194,1.8391,160428.0],["1987-04-07",1.8259,1.8588,1.7537,1.7537,128660.0],["1987-04-08",1.7537,1.7865,1.7537,1.7602,79420.0],["1987-04-09",1.7602,1.7734,1.7602,1.7734,41298.0],["1987-04-10",1.7668,1.7996,1.7668,1.7865,76243.0],["1987-04-13",1.7931,1.7931,1.7734,1.7734,82597.0],["1987-04-14",1.7602,1.7734,1.7537,1.7668,125484.0],["1987-04-15",1.7602,1.7865,1.7602,1.7865,179489.0],["1987-04-16",1.7734,1.7931,1.7668,1.7734,181078.0],["1987-04-20",1.7668,1.7799,1.7537,1.7668,45269.0],["1987-04-21",1.7734,1.7734,1.7537,1.7602,70684.0],["1987-04-22",1.7602,1.7602,1.7471,1.7471,497963.0],["1987-04-23",1.734,1.7602,1.734,1.7471,150104.0],["1987-04-24",1.734,1.7537,1.7274,1.7274,127866.0],["1987-04-27",1.7208,1.7471,1.6814,1.7208,398688.0],["1987-04-28",1.734,1.7668,1.7274,1.734,70684.0],["1987-04-29",1.7471,1.7537,1.734,1.734,42093.0],["1987-04-30",1.7471,1.7668,1.7208,1.7208,104040.0],["1987-05-01",1.7208,1.734,1.7011,1.7077,76243.0],["1987-05-04",1.7208,1.7471,1.7077,1.734,86568.0],["1987-05-05",1.7471,1.8062,1.7471,1.8062,130249.0],["1987-05-06",1.8194,1.8259,1.7996,1.8128,87362.0],["1987-05-07",1.8128,1.8259,1.8062,1.8062,51623.0],["1987-05-08",1.8128,1.8259,1.7537,1.7734,139779.0],["1987-05-11",1.7799,1.8325,1.7799,1.7865,113571.0],["1987-05-12",1.7865,1.7865,1.7537,1.7602,54006.0],["1987-05-13",1.7471,1.7799,1.734,1.7734,189020.0],["1987-05-14",1.7865,1.7996,1.7602,1.7931,36533.0],["1987-05-15",1.7799,1.8062,1.7668,1.7799,96098.0],["1987-05-18",1.821,1.821,1.7415,1.821,265263.0],["1987-05-19",1.8276,1.8276,1.7879,1.7879,151692.0],["1987-05-20",1.8011,1.8011,1.7415,1.7415,55594.0],["1987-05-21",1.7283,1.7548,1.7283,1.7482,68301.0],["1987-05-22",1.7614,1.7945,1.7548,1.7746,97687.0],["1987-05-26",1.7746,1.8276,1.7614,1.8276,41298.0],["1987-05-27",1.8144,1.821,1.7813,1.7813,232701.0],["1987-05-28",1.7482,1.7614,1.7349,1.7614,339918.0],["1987-05-29",1.768,1.768,1.7349,1.7548,73066.0],["1987-06-01",1.7548,1.7548,1.715,1.7283,96098.0],["1987-06-02",1.715,1.7283,1.6819,1.6886,339918.0],["1987-06-03",1.6952,1.6952,1.6753,1.6952,810084.0],["1987-06-04",1.7084,1.7415,1.7084,1.7349,22238.0],["1987-06-05",1.7349,1.7349,1.7018,1.7018,195373.0],["1987-06-08",1.6952,1.7151,1.6886,1.6952,50035.0],["1987-06-09",1.7084,1.715,1.6886,1.715,85774.0],["1987-06-10",1.715,1.7217,1.6886,1.6886,84185.0],["1987-06-11",1.6886,1.6886,1.6819,1.6819,13501.0],["1987-06-12",1.6886,1.7217,1.6819,1.715,103246.0],["1987-06-15",1.715,1.7283,1.7018,1.7217,422514.0],["1987-06-16",1.7283,1.7482,1.7217,1.7482,186637.0],["1987-06-17",1.7482,1.7482,1.7283,1.7349,75449.0],["1987-06-18",1.7482,1.7482,1.7415,1.7482,56388.0],["1987-06-19",1.7482,1.7482,1.7349,1.7415,246202.0],["1987-06-22",1.7415,1.7548,1.7349,1.7548,98481.0],["1987-06-23",1.768,1.7813,1.7548,1.7548,88950.0],["1987-06-24",1.768,1.7945,1.768,1.7945,23032.0],["1987-06-25",1.8409,1.8938,1.8342,1.8342,184254.0],["1987-06-26",1.8342,1.8674,1.8342,1.8409,61948.0],["1987-06-29",1.8409,1.8607,1.8342,1.8541,20649.0],["1987-06-30",1.8674,1.9071,1.8607,1.9071,385187.0],["1987-07-01",1.9203,1.9203,1.8872,1.8872,86568.0],["1987-07-02",1.9005,1.9601,1.8938,1.8938,117542.0],["1987-07-06",1.9137,1.9336,1.9137,1.9269,239848.0],["1987-07-07",1.9468,2.0064,1.9468,2.0064,206492.0],["1987-07-08",2.0197,2.0793,2.013,2.0263,1240540.0],["1987-07-09",2.013,2.013,1.9733,1.9733,93716.0],["1987-07-10",1.9733,1.9733,1.9468,1.9468,232701.0],["1987-07-13",1.9534,1.9601,1.9468,1.9601,244614.0],["1987-07-14",1.9534,1.9534,1.9534,1.9534,96892.0],["1987-07-15",1.9534,1.9534,1.9468,1.9534,233495.0],["1987-07-16",1.9468,1.9733,1.9468,1.9733,635360.0],["1987-07-17",1.9799,1.9932,1.9667,1.9799,123895.0],["1987-07-20",1.9667,1.9733,1.9534,1.9733,218405.0],["1987-07-21",1.9667,1.9932,1.9468,1.9468,198550.0],["1987-07-22",1.9336,1.9534,1.9336,1.9336,244614.0],["1987-07-23",1.9402,1.9402,1.9071,1.9203,108011.0],["1987-07-24",1.9071,1.9269,1.9071,1.9269,43681.0],["1987-07-27",1.9336,1.9534,1.9071,1.9203,310532.0],["1987-07-28",1.9269,1.9269,1.9005,1.9071,65919.0],["1987-07-29",1.9071,1.9203,1.8938,1.9203,88950.0],["1987-07-30",1.9203,1.9534,1.9203,1.9534,40504.0],["1987-07-31",1.9601,1.9799,1.9601,1.9799,123895.0],["1987-08-03",1.9865,2.0064,1.9799,1.9799,105629.0],["1987-08-04",1.9865,1.9998,1.9601,1.9667,200138.0],["1987-08-05",1.9799,1.9799,1.9468,1.9534,88156.0],["1987-08-06",1.9534,1.9534,1.9336,1.9468,405042.0],["1987-08-07",1.9402,1.9799,1.9402,1.9667,307355.0],["1987-08-10",1.9733,1.9998,1.9667,1.9998,116747.0],["1987-08-11",1.9865,2.0461,1.9865,2.0329,240643.0],["1987-08-12",2.0395,2.0395,1.9865,1.9998,115159.0],["1987-08-13",2.013,2.0263,2.013,2.0263,47652.0],["1987-08-14",2.0197,2.0461,2.0197,2.0329,69890.0],["1987-08-17",2.0076,2.0276,2.0076,2.0076,185843.0],["1987-08-18",1.9875,2.0076,1.9675,2.0076,410601.0],["1987-08-19",1.9942,2.0142,1.9942,2.0142,19855.0],["1987-08-20",2.0076,2.0943,2.0076,2.0742,208080.0],["1987-08-21",2.0742,2.1009,2.0542,2.0876,171547.0],["1987-08-24",2.0742,2.1009,2.0676,2.0876,105629.0],["1987-08-25",2.0943,2.1143,2.0943,2.1076,239848.0],["1987-08-26",2.1076,2.1076,2.0476,2.0476,39710.0],["1987-08-27",2.0542,2.0542,2.0142,2.0409,86568.0],["1987-08-28",2.0276,2.0409,1.9942,1.9942,83391.0],["1987-08-31",2.0009,2.0009,1.9475,1.9809,130249.0],["1987-09-01",1.9942,2.0009,1.9742,1.9742,81803.0],["1987-09-02",1.9675,1.9675,1.8542,1.8942,204109.0],["1987-09-03",1.9075,1.9142,1.8675,1.8875,127866.0],["1987-09-04",1.8808,1.9075,1.8808,1.8808,148515.0],["1987-09-08",1.8942,1.9008,1.8675,1.8942,65124.0],["1987-09-09",1.8875,1.9342,1.8808,1.9342,258115.0],["1987-09-10",1.9475,1.9942,1.9409,1.9409,187431.0],["1987-09-11",1.9475,1.9475,1.9342,1.9342,29385.0],["1987-09-14",1.9475,1.9475,1.8808,1.9275,210463.0],["1987-09-15",1.9142,1.9142,1.8875,1.8875,89745.0],["1987-09-16",1.9008,1.9075,1.8808,1.8808,183460.0],["1987-09-17",1.8875,1.9008,1.8808,1.9008,111982.0],["1987-09-18",1.9008,1.9075,1.8942,1.9008,92127.0],["1987-09-21",1.9075,1.9475,1.8875,1.8875,41298.0],["1987-09-22",1.8942,1.9609,1.8875,1.9609,140573.0],["1987-09-23",1.9609,2.0276,1.9609,2.0142,161223.0],["1987-09-24",2.0076,2.0209,2.0009,2.0076,131043.0],["1987-09-25",2.0009,2.0009,1.9875,1.9875,61948.0],["1987-09-28",2.0009,2.0742,1.9942,2.0342,128660.0],["1987-09-29",2.0142,2.0209,2.0076,2.0076,69890.0],["1987-09-30",1.9875,1.9942,1.9409,1.9409,337535.0],["1987-10-01",1.9542,1.9875,1.9542,1.9675,73066.0],["1987-10-02",1.9742,1.9809,1.9675,1.9675,14296.0],["1987-10-05",1.9875,2.0076,1.9875,2.0009,58771.0],["1987-10-06",2.0009,2.0276,2.0009,2.0076,174724.0],["1987-10-07",2.0209,2.0209,2.0009,2.0142,642508.0],["1987-10-08",2.0142,2.0142,1.9942,1.9942,220788.0],["1987-10-09",2.0076,2.0076,1.9675,1.9742,193785.0],["1987-10-12",1.9609,1.9609,1.9008,1.9275,102452.0],["1987-10-13",1.9208,1.9275,1.9075,1.9142,111982.0],["1987-10-14",1.9142,1.9142,1.8742,1.8742,234289.0],["1987-10-15",1.8675,1.8675,1.8075,1.8341,463019.0],["1987-10-16",1.8208,1.8208,1.7408,1.7674,571824.0],["1987-10-19",1.7608,1.7608,1.6007,1.6007,485256.0],["1987-10-20",1.5874,1.614,1.4406,1.4406,379628.0],["1987-10-21",1.4273,1.454,1.4006,1.414,247790.0],["1987-10-22",1.414,1.414,1.3072,1.3739,345477.0],["1987-10-23",1.3873,1.3873,1.2939,1.3006,111188.0],["1987-10-26",1.2672,1.2939,1.2405,1.2405,406630.0],["1987-10-27",1.2272,1.2272,1.1605,1.1872,613122.0],["1987-10-28",1.2005,1.2539,1.1605,1.1872,245408.0],["1987-10-29",1.2272,1.3339,1.2005,1.3339,173136.0],["1987-10-30",1.3606,1.454,1.3606,1.4273,330387.0],["1987-11-02",1.4273,1.4273,1.3739,1.4073,223170.0],["1987-11-03",1.414,1.4206,1.3806,1.3873,526555.0],["1987-11-04",1.3873,1.3873,1.3606,1.3739,117542.0],["1987-11-05",1.3606,1.4273,1.3606,1.3873,327210.0],["1987-11-06",1.3473,1.3806,1.3473,1.3539,184254.0],["1987-11-09",1.3539,1.3539,1.3339,1.3539,244614.0],["1987-11-10",1.3606,1.3606,1.3339,1.3473,885533.0],["1987-11-11",1.3606,1.4006,1.3606,1.3806,204904.0],["1987-11-12",1.414,1.4673,1.414,1.4406,164399.0],["1987-11-13",1.494,1.5007,1.4273,1.4273,311326.0],["1987-11-16",1.4219,1.4286,1.4152,1.4152,60359.0],["1987-11-17",1.4219,1.4286,1.4152,1.4286,57977.0],["1987-11-18",1.4421,1.4421,1.4152,1.4354,80214.0],["1987-11-19",1.4421,1.4691,1.4286,1.4286,166782.0],["1987-11-20",1.4152,1.4691,1.4152,1.4556,43681.0],["1987-11-23",1.4691,1.5095,1.4556,1.5095,100863.0],["1987-11-24",1.496,1.5365,1.496,1.5365,384393.0],["1987-11-25",1.5365,1.5365,1.5162,1.5297,57182.0],["1987-11-27",1.523,1.5297,1.496,1.5297,92127.0],["1987-11-30",1.5163,1.5163,1.4084,1.4084,212051.0],["1987-12-01",1.4219,1.4421,1.4017,1.4219,163605.0],["1987-12-02",1.4354,1.4691,1.4084,1.4691,116747.0],["1987-12-03",1.4826,1.4826,1.4489,1.4691,135808.0],["1987-12-04",1.4556,1.4556,1.4152,1.4219,325622.0],["1987-12-07",1.4286,1.4556,1.4286,1.4556,91333.0],["1987-12-08",1.4691,1.496,1.4286,1.496,173930.0],["1987-12-09",1.5095,1.5095,1.496,1.5095,146927.0],["1987-12-10",1.496,1.5769,1.4893,1.5634,158046.0],["1987-12-11",1.5634,1.5769,1.5499,1.5769,114365.0],["1987-12-14",1.6039,1.6443,1.6039,1.6443,406630.0],["1987-12-15",1.6578,1.6712,1.6443,1.6578,98481.0],["1987-12-16",1.7117,1.7117,1.6443,1.6578,273205.0],["1987-12-17",1.6578,1.6578,1.6308,1.6308,174724.0],["1987-12-18",1.6443,1.6578,1.6308,1.6375,310532.0],["1987-12-21",1.6241,1.6375,1.6173,1.6241,173136.0],["1987-12-22",1.6308,1.6443,1.6173,1.6375,84185.0],["1987-12-23",1.6443,1.6578,1.6308,1.6443,253350.0],["1987-12-24",1.6443,1.6443,1.6241,1.6308,41298.0],["1987-12-28",1.6443,1.6645,1.6308,1.6645,109600.0],["1987-12-29",1.678,1.6915,1.6443,1.651,232701.0],["1987-12-30",1.6578,1.6645,1.6443,1.6645,250173.0],["1987-12-31",1.6376,1.6443,1.5904,1.6039,234289.0],["1988-01-04",1.5904,1.6712,1.5904,1.6712,259703.0],["1988-01-05",1.6712,1.7184,1.6712,1.7184,98481.0],["1988-01-06",1.7049,1.7386,1.6982,1.7184,43681.0],["1988-01-07",1.7184,1.7723,1.7184,1.7723,117542.0],["1988-01-08",1.7588,1.7791,1.7386,1.7386,324828.0],["1988-01-11",1.7386,1.7386,1.6443,1.6443,131043.0],["1988-01-12",1.6241,1.6375,1.6173,1.6375,277176.0],["1988-01-13",1.6308,1.6982,1.6308,1.6982,337535.0],["1988-01-14",1.6847,1.6915,1.6578,1.6712,104834.0],["1988-01-15",1.6712,1.6982,1.6712,1.6915,150898.0],["1988-01-18",1.6915,1.6915,1.6645,1.6712,125484.0],["1988-01-19",1.6578,1.7319,1.6375,1.6847,355802.0],["1988-01-20",1.6712,1.6915,1.6645,1.6712,71478.0],["1988-01-21",1.6712,1.6915,1.6712,1.678,130249.0],["1988-01-22",1.6712,1.678,1.6712,1.6712,281941.0],["1988-01-25",1.6712,1.7252,1.6712,1.7049,168370.0],["1988-01-26",1.6915,1.6982,1.6847,1.6915,127072.0],["1988-01-27",1.7049,1.7117,1.6915,1.6982,185843.0],["1988-01-28",1.7117,1.7319,1.6982,1.7184,150104.0],["1988-01-29",1.7252,1.7993,1.6915,1.7993,279558.0],["1988-02-01",1.8262,1.8262,1.8128,1.8195,146927.0],["1988-02-02",1.8262,1.8262,1.7858,1.806,530526.0],["1988-02-03",1.7925,1.806,1.7925,1.7993,61153.0],["1988-02-04",1.7925,1.806,1.7791,1.7993,55594.0],["1988-02-05",1.7858,1.8128,1.7858,1.7858,24620.0],["1988-02-08",1.7993,1.7993,1.7454,1.7656,86568.0],["1988-02-09",1.7791,1.8128,1.7791,1.8128,41298.0],["1988-02-10",1.806,1.8599,1.806,1.8465,51623.0],["1988-02-11",1.8599,1.8667,1.8465,1.8599,19061.0],["1988-02-12",1.8559,1.8627,1.8491,1.8627,52417.0],["1988-02-16",1.8491,1.8491,1.8219,1.8355,57182.0],["1988-02-17",1.8083,1.8219,1.7947,1.8015,158840.0],["1988-02-18",1.8083,1.8151,1.8083,1.8083,21443.0],["1988-02-19",1.8151,1.8423,1.8083,1.8423,67507.0],["1988-02-22",1.8423,1.8627,1.8287,1.8491,142162.0],["1988-02-23",1.8559,1.8695,1.8491,1.8695,44475.0],["1988-02-24",1.8627,1.8695,1.8491,1.8559,154075.0],["1988-02-25",1.8491,1.8559,1.8355,1.8355,235877.0],["1988-02-26",1.8423,1.8695,1.8423,1.8695,117542.0],["1988-02-29",1.8627,1.8627,1.8423,1.8559,1231804.0],["1988-03-01",1.8559,1.8559,1.8355,1.8423,263674.0],["1988-03-02",1.8423,1.8491,1.8219,1.8219,353419.0],["1988-03-03",1.8287,1.8287,1.8151,1.8219,181872.0],["1988-03-04",1.8151,1.8287,1.8083,1.8151,198550.0],["1988-03-07",1.8083,1.8151,1.8015,1.8015,96098.0],["1988-03-08",1.8083,1.8627,1.8015,1.8627,239054.0],["1988-03-09",1.8627,1.8695,1.8627,1.8627,63536.0],["1988-03-10",1.8695,1.8762,1.8695,1.8695,110394.0],["1988-03-11",1.8762,1.883,1.8762,1.883,119924.0],["1988-03-14",1.883,1.951,1.883,1.951,175518.0],["1988-03-15",1.9578,1.9646,1.9374,1.9578,292266.0],["1988-03-16",1.9578,2.0462,1.9578,2.0462,228730.0],["1988-03-17",2.0462,2.087,2.0394,2.0462,393923.0],["1988-03-18",2.0598,2.0598,2.019,2.019,371686.0],["1988-03-21",2.019,2.019,1.9986,2.0054,228730.0],["1988-03-22",2.0122,2.0122,2.0054,2.0122,47652.0],["1988-03-23",2.0122,2.019,2.0122,2.0122,66713.0],["1988-03-24",2.0258,2.0258,2.0122,2.0122,173930.0],["1988-03-25",2.0122,2.0122,2.0122,2.0122,26209.0],["1988-03-28",2.0054,2.0122,1.9986,1.9986,69095.0],["1988-03-29",2.0054,2.0054,1.985,1.9986,15884.0],["1988-03-30",1.9986,1.9986,1.985,1.985,105629.0],["1988-03-31",1.9918,1.9918,1.985,1.9918,154869.0],["1988-04-04",1.9782,1.9782,1.9578,1.9646,74655.0],["1988-04-05",1.9578,1.9646,1.9374,1.9442,255732.0],["1988-04-06",1.9306,1.9374,1.9034,1.917,261292.0],["1988-04-07",1.9238,1.9238,1.8491,1.8491,177107.0],["1988-04-08",1.8559,1.8695,1.8423,1.8559,355007.0],["1988-04-11",1.8559,1.8762,1.8491,1.8762,333564.0],["1988-04-12",1.8762,1.883,1.8491,1.8491,323239.0],["1988-04-13",1.8355,1.8423,1.7947,1.8355,313709.0],["1988-04-14",1.8219,1.8355,1.8015,1.8151,337535.0],["1988-04-15",1.8083,1.8423,1.8083,1.8355,369303.0],["1988-04-18",1.8355,1.8355,1.8355,1.8355,67507.0],["1988-04-19",1.8287,1.8898,1.8287,1.8898,490021.0],["1988-04-20",1.8898,1.9238,1.8898,1.9102,406630.0],["1988-04-21",1.917,1.9714,1.9034,1.9578,340712.0],["1988-04-22",1.9578,1.9646,1.9578,1.9646,321651.0],["1988-04-25",1.9646,1.9646,1.9442,1.9442,78626.0],["1988-04-26",1.951,1.951,1.9238,1.9374,22238.0],["1988-04-27",1.951,1.951,1.9034,1.9034,57977.0],["1988-04-28",1.917,1.917,1.8898,1.8966,77832.0],["1988-04-29",1.9102,1.9306,1.9102,1.9306,171547.0],["1988-05-02",1.917,1.9306,1.917,1.917,86568.0],["1988-05-03",1.9306,1.9306,1.9034,1.9102,117542.0],["1988-05-04",1.8966,1.8966,1.8287,1.8491,365332.0],["1988-05-05",1.8559,1.8559,1.8355,1.8423,145339.0],["1988-05-06",1.8355,1.8627,1.8355,1.8627,308944.0],["1988-05-09",1.8627,1.8695,1.8423,1.8491,217611.0],["1988-05-10",1.8627,1.883,1.8627,1.883,382010.0],["1988-05-11",1.883,1.8898,1.8559,1.8627,748931.0],["1988-05-12",1.8559,1.8762,1.8287,1.8559,410601.0],["1988-05-13",1.8423,1.8695,1.8423,1.8627,162017.0],["1988-05-16",1.8585,1.8791,1.8585,1.8791,34151.0],["1988-05-17",1.8791,1.8791,1.838,1.838,765609.0],["1988-05-18",1.838,1.8517,1.838,1.838,117542.0],["1988-05-19",1.8448,1.8448,1.79,1.8105,274793.0],["1988-05-20",1.8105,1.8105,1.7831,1.7968,527349.0],["1988-05-23",1.7831,1.8105,1.7831,1.8105,841852.0],["1988-05-24",1.7968,1.8105,1.7831,1.8105,899829.0],["1988-05-25",1.8174,1.8311,1.7762,1.7762,72272.0],["1988-05-26",1.7625,1.7694,1.742,1.742,189814.0],["1988-05-27",1.7488,1.7488,1.7077,1.7077,66713.0],["1988-05-31",1.7282,1.8448,1.7282,1.8448,131043.0],["1988-06-01",1.838,1.8517,1.8242,1.8517,189814.0],["1988-06-02",1.8517,1.8517,1.8242,1.8448,61948.0],["1988-06-03",1.8517,1.8517,1.8242,1.838,169959.0],["1988-06-06",1.8242,1.8517,1.8242,1.8517,145339.0],["1988-06-07",1.8448,1.8517,1.8242,1.8311,316886.0],["1988-06-08",1.8448,1.8928,1.838,1.8928,267645.0],["1988-06-09",1.8928,1.9203,1.8928,1.8997,181078.0],["1988-06-10",1.886,1.9065,1.8791,1.886,398688.0],["1988-06-13",1.886,1.9065,1.886,1.886,103246.0],["1988-06-14",1.8997,1.9477,1.8997,1.9408,90539.0],["1988-06-15",1.9546,1.9546,1.9408,1.9477,153281.0],["1988-06-16",1.934,1.9477,1.9203,1.9203,154075.0],["1988-06-17",1.9203,1.934,1.9134,1.9134,443958.0],["1988-06-20",1.9271,1.9271,1.9134,1.9271,50829.0],["1988-06-21",1.934,1.9888,1.9065,1.982,238260.0],["1988-06-22",1.9957,2.0026,1.9888,1.9888,107217.0],["1988-06-23",2.0026,2.0163,2.0026,2.0026,104040.0],["1988-06-24",2.0026,2.0094,1.9957,2.0094,41298.0],["1988-06-27",2.0026,2.0094,2.0026,2.0094,137397.0],["1988-06-28",2.0026,2.03,2.0026,2.03,77832.0],["1988-06-29",2.0437,2.0506,2.03,2.0506,695719.0],["1988-06-30",2.0368,2.0711,2.0368,2.0506,82597.0],["1988-07-01",2.0506,2.0506,1.982,1.9888,214434.0],["1988-07-05",2.0026,2.0163,1.9957,2.0163,166782.0],["1988-07-06",2.0026,2.0437,2.0026,2.0163,176312.0],["1988-07-07",2.0026,2.0163,1.9957,2.0163,199344.0],["1988-07-08",1.9957,2.0026,1.9957,1.9957,100069.0],["1988-07-11",1.9888,2.0094,1.9888,2.0026,127072.0],["1988-07-12",1.9957,1.9957,1.9751,1.9957,241437.0],["1988-07-13",1.9957,1.9957,1.982,1.9888,398688.0],["1988-07-14",1.9888,1.9957,1.9888,1.9957,74655.0],["1988-07-15",1.9957,1.9957,1.9888,1.9957,219993.0],["1988-07-18",1.9888,2.0094,1.982,1.9957,199344.0],["1988-07-19",2.0094,2.0163,1.9957,2.0026,91333.0],["1988-07-20",2.0163,2.0711,2.0163,2.0437,78626.0],["1988-07-21",2.0368,2.0368,2.0094,2.0094,92127.0],["1988-07-22",2.0026,2.0026,1.9683,1.9683,51623.0],["1988-07-25",1.9477,1.9477,1.9134,1.9271,369303.0],["1988-07-26",1.9203,1.9614,1.9203,1.9545,57977.0],["1988-07-27",1.9477,1.9888,1.9408,1.9477,84185.0],["1988-07-28",1.9408,2.0163,1.9408,2.0094,156457.0],["1988-07-29",2.0094,2.0163,1.9957,2.0163,132631.0],["1988-08-01",2.0026,2.03,2.0026,2.0163,57977.0],["1988-08-02",2.0026,2.0094,1.982,2.0026,96098.0],["1988-08-03",1.9888,1.9888,1.9751,1.9751,179489.0],["1988-08-04",1.9888,1.9888,1.934,1.934,50035.0],["1988-08-05",1.9408,1.9408,1.9134,1.9271,47652.0],["1988-08-08",1.934,1.9408,1.9134,1.9203,36533.0],["1988-08-09",1.9203,1.9203,1.8928,1.8928,118336.0],["1988-08-10",1.886,1.8928,1.8105,1.8105,198550.0],["1988-08-11",1.8105,1.8105,1.7968,1.8037,360567.0],["1988-08-12",1.8037,1.8037,1.7831,1.79,293854.0],["1988-08-15",1.7789,1.7789,1.7166,1.7166,412190.0],["1988-08-16",1.7166,1.7166,1.6958,1.7027,686189.0],["1988-08-17",1.6958,1.7166,1.6889,1.6889,43681.0],["1988-08-18",1.6889,1.7166,1.6751,1.682,540850.0],["1988-08-19",1.6751,1.6889,1.6751,1.6751,633772.0],["1988-08-22",1.682,1.6889,1.6751,1.6751,212051.0],["1988-08-23",1.6681,1.6958,1.6681,1.6958,443958.0],["1988-08-24",1.7027,1.7789,1.7027,1.7789,149310.0],["1988-08-25",1.765,1.8689,1.7512,1.855,270028.0],["1988-08-26",1.8412,1.855,1.8343,1.8412,75449.0],["1988-08-29",1.855,1.8758,1.855,1.8619,46064.0],["1988-08-30",1.8758,1.8758,1.8619,1.8619,46064.0],["1988-08-31",1.8481,1.8758,1.8481,1.8619,206492.0],["1988-09-01",1.855,1.855,1.8273,1.8412,60359.0],["1988-09-02",1.8481,1.9519,1.8481,1.9381,185049.0],["1988-09-06",1.9381,1.9381,1.8966,1.8966,231906.0],["1988-09-07",1.8827,1.9104,1.8481,1.855,889504.0],["1988-09-08",1.8412,1.8827,1.8343,1.8827,732252.0],["1988-09-09",1.8758,1.8827,1.8758,1.8827,551969.0],["1988-09-12",1.8758,1.8827,1.8619,1.8758,33356.0],["1988-09-13",1.8619,1.8758,1.8481,1.8689,46858.0],["1988-09-14",1.8827,1.8827,1.8066,1.8619,657598.0],["1988-09-15",1.8689,1.8966,1.8689,1.8827,281147.0],["1988-09-16",1.8827,1.945,1.8827,1.9312,299413.0],["1988-09-19",1.9173,1.9242,1.9104,1.9104,54800.0],["1988-09-20",1.9242,1.9242,1.9104,1.9173,196167.0],["1988-09-21",1.9173,1.9242,1.9104,1.9104,49240.0],["1988-09-22",1.9242,1.9242,1.9035,1.9035,100069.0],["1988-09-23",1.8966,1.8966,1.8827,1.8966,28591.0],["1988-09-26",1.8966,1.9104,1.8827,1.9104,142162.0],["1988-09-27",1.9035,1.9173,1.9035,1.9173,331976.0],["1988-09-28",1.9173,1.9519,1.9173,1.9519,185843.0],["1988-09-29",1.9658,2.0488,1.9658,2.0488,188225.0],["1988-09-30",2.035,2.035,2.0211,2.0211,123101.0],["1988-10-03",2.0073,2.0142,2.0004,2.0073,54006.0],["1988-10-04",2.0142,2.0142,1.9935,2.0142,297825.0],["1988-10-05",2.0004,2.0696,2.0004,2.0627,582943.0],["1988-10-06",2.0627,2.1803,2.0558,2.1527,2876592.0],["1988-10-07",2.1596,2.1873,2.1319,2.1457,1285810.0],["1988-10-10",2.1388,2.1457,2.1042,2.1042,211257.0],["1988-10-11",2.1042,2.1042,2.0834,2.0904,185049.0],["1988-10-12",2.0904,2.0904,2.035,2.0488,415367.0],["1988-10-13",2.0281,2.0904,2.0281,2.0627,569441.0],["1988-10-14",2.0696,2.118,2.0419,2.1111,387570.0],["1988-10-17",2.1111,2.1111,2.0834,2.0904,185049.0],["1988-10-18",2.0834,2.0904,2.0558,2.0904,227141.0],["1988-10-19",2.0904,2.0904,2.0281,2.0419,456665.0],["1988-10-20",2.0558,2.1111,2.0419,2.1042,367715.0],["1988-10-21",2.0904,2.0973,2.0765,2.0904,123895.0],["1988-10-24",2.1042,2.1042,2.0488,2.0627,176312.0],["1988-10-25",2.0558,2.0696,2.0488,2.0696,312121.0],["1988-10-26",2.0627,2.1319,2.035,2.0904,484462.0],["1988-10-27",2.0904,2.0904,2.0142,2.0142,335152.0],["1988-10-28",2.0142,2.0419,2.0142,2.0281,117542.0],["1988-10-31",2.0211,2.0419,2.0142,2.0281,81008.0],["1988-11-01",2.0211,2.0488,2.0142,2.0488,187431.0],["1988-11-02",2.0557,2.1803,2.0557,2.125,1327108.0],["1988-11-03",2.1457,2.1527,2.0904,2.0973,254938.0],["1988-11-04",2.0834,2.1042,2.0627,2.0973,321651.0],["1988-11-07",2.0834,2.0834,2.0488,2.0696,131043.0],["1988-11-08",2.0696,2.0765,2.0627,2.0696,139779.0],["1988-11-09",2.0627,2.0765,2.0281,2.0281,160428.0],["1988-11-10",2.0281,2.0281,1.9588,1.9935,219199.0],["1988-11-11",1.9796,1.9796,1.8689,1.9035,415367.0],["1988-11-14",1.8993,1.9761,1.8993,1.9482,216817.0],["1988-11-15",1.9551,1.9621,1.9272,1.9272,138191.0],["1988-11-16",1.9272,1.9272,1.8714,1.8853,223964.0],["1988-11-17",1.8993,1.8993,1.8155,1.8714,145339.0],["1988-11-18",1.8714,1.9202,1.8714,1.9202,59565.0],["1988-11-21",1.9132,1.9272,1.8783,1.8923,138191.0],["1988-11-22",1.8783,1.9831,1.8783,1.9621,253350.0],["1988-11-23",1.9482,1.9621,1.9412,1.9482,133426.0],["1988-11-25",1.9342,1.9412,1.8993,1.9412,76243.0],["1988-11-28",1.9272,1.9691,1.8993,1.9621,519407.0],["1988-11-29",1.9761,2.0389,1.9621,2.018,252556.0],["1988-11-30",2.018,2.032,2.011,2.011,196962.0],["1988-12-01",2.018,2.1088,2.018,2.0808,863295.0],["1988-12-02",2.0738,2.1088,2.0738,2.0948,486845.0],["1988-12-05",2.1088,2.1227,2.0948,2.1018,710015.0],["1988-12-06",2.0948,2.1088,2.0599,2.0599,370891.0],["1988-12-07",2.0599,2.1157,2.0599,2.1157,420926.0],["1988-12-08",2.1018,2.2065,2.0948,2.1856,1748828.0],["1988-12-09",2.2065,2.3113,2.1995,2.2903,3364231.0],["1988-12-12",2.2763,2.3951,2.2763,2.3881,4317271.0],["1988-12-13",2.3741,2.4788,2.3392,2.4579,4585711.0],["1988-12-14",2.4579,2.4928,2.3881,2.402,1983117.0],["1988-12-15",2.3951,2.4369,2.3741,2.402,988779.0],["1988-12-16",2.416,2.4509,2.409,2.4509,2581150.0],["1988-12-19",2.423,2.4369,2.409,2.423,683012.0],["1988-12-20",2.43,2.4509,2.3811,2.3811,1333462.0],["1988-12-21",2.3671,2.3741,2.3043,2.3043,1641611.0],["1988-12-22",2.3182,2.3322,2.1646,2.1995,1276279.0],["1988-12-23",2.2065,2.2554,2.1926,2.2135,1355699.0],["1988-12-27",2.2275,2.2554,2.2205,2.2414,200933.0],["1988-12-28",2.2484,2.2484,2.2065,2.2345,204904.0],["1988-12-29",2.2345,2.2414,2.2065,2.2065,307355.0],["1988-12-30",2.1926,2.1926,2.1576,2.1576,502729.0],["1989-01-03",2.1576,2.1576,2.0948,2.1367,349448.0],["1989-01-04",2.1297,2.1437,2.1227,2.1367,358978.0],["1989-01-05",2.1367,2.2414,2.1367,2.1786,1732150.0],["1989-01-06",2.2763,2.3113,2.2484,2.2624,2204699.0],["1989-01-09",2.2484,2.2624,2.2275,2.2275,549586.0],["1989-01-10",2.2345,2.3043,2.2205,2.3043,1491508.0],["1989-01-11",2.3182,2.3182,2.2694,2.2694,895063.0],["1989-01-12",2.2833,2.2833,2.2414,2.2484,730664.0],["1989-01-13",2.2763,2.2833,2.2205,2.2345,1515334.0],["1989-01-16",2.2345,2.2345,2.1926,2.1995,484462.0],["1989-01-17",2.1995,2.1995,2.1507,2.1646,414572.0],["1989-01-18",2.1646,2.1995,2.1227,2.1716,4336332.0],["1989-01-19",2.1507,2.2275,2.1297,2.1786,1413676.0],["1989-01-20",2.1856,2.1856,2.1646,2.1716,490816.0],["1989-01-23",2.1716,2.1786,2.1507,2.1576,164399.0],["1989-01-24",2.1646,2.1646,2.1437,2.1576,333564.0],["1989-01-25",2.1716,2.1786,2.1367,2.1507,304179.0],["1989-01-26",2.1507,2.1716,2.1437,2.1437,277176.0],["1989-01-27",2.1437,2.1995,2.1367,2.1576,651244.0],["1989-01-30",2.1437,2.1507,2.1297,2.1367,208080.0],["1989-01-31",2.1437,2.1856,2.1227,2.1646,685395.0],["1989-02-01",2.1576,2.1646,2.1367,2.1437,404248.0],["1989-02-02",2.1367,2.1856,2.1297,2.1576,523378.0],["1989-02-03",2.1367,2.1576,2.1088,2.1437,786258.0],["1989-02-06",2.1576,2.1646,2.1367,2.1646,212846.0],["1989-02-07",2.1786,2.2065,2.1646,2.1926,908565.0],["1989-02-08",2.1856,2.1995,2.1507,2.1646,160428.0],["1989-02-09",2.1507,2.1646,2.0739,2.0878,700484.0],["1989-02-10",2.0878,2.0948,1.997,2.004,1319960.0],["1989-02-13",1.9857,2.042,1.9857,2.028,710809.0],["1989-02-14",2.028,2.028,2.0139,2.0209,640919.0],["1989-02-15",2.0139,2.0561,2.0068,2.0561,350242.0],["1989-02-16",2.042,2.0632,2.028,2.0561,215228.0],["1989-02-17",2.0702,2.0702,2.0209,2.0561,148515.0],["1989-02-21",2.0702,2.0702,2.042,2.042,154075.0],["1989-02-22",2.0491,2.0491,2.028,2.028,631389.0],["1989-02-23",2.028,2.035,1.9998,1.9998,169959.0],["1989-02-24",2.0139,2.0913,1.9998,2.0139,433633.0],["1989-02-27",2.035,2.1125,2.0209,2.0702,1358876.0],["1989-02-28",2.0843,2.1618,2.0843,2.1477,600415.0],["1989-03-01",2.1547,2.1547,2.0843,2.0913,200138.0],["1989-03-02",2.0984,2.1054,2.0702,2.0913,360567.0],["1989-03-03",2.0913,2.1265,2.0561,2.0913,366920.0],["1989-03-06",2.2674,2.3308,2.2251,2.3167,4372071.0],["1989-03-07",2.3448,2.366,2.3237,2.3237,6572005.0],["1989-03-08",2.3237,2.3519,2.3237,2.3448,1561397.0],["1989-03-09",2.3448,2.3589,2.3378,2.3378,555940.0],["1989-03-10",2.3308,2.3378,2.3096,2.3096,1071376.0],["1989-03-13",2.3096,2.3167,2.2955,2.3096,1140471.0],["1989-03-14",2.3096,2.3096,2.2885,2.2885,731458.0],["1989-03-15",2.2885,2.2885,2.2603,2.2744,1259601.0],["1989-03-16",2.2815,2.2815,2.2674,2.2744,311326.0],["1989-03-17",2.2533,2.2533,2.2251,2.2251,2049830.0],["1989-03-20",2.2251,2.2322,2.204,2.204,557528.0],["1989-03-21",2.211,2.2251,2.204,2.2181,2627214.0],["1989-03-22",2.211,2.211,2.1688,2.1758,2110189.0],["1989-03-23",2.1688,2.204,2.1688,2.1829,6318655.0],["1989-03-27",2.1829,2.1899,2.1547,2.1547,226347.0],["1989-03-28",2.1547,2.1688,2.1265,2.1406,451106.0],["1989-03-29",2.1406,2.1406,2.0984,2.1195,1523276.0],["1989-03-30",2.1054,2.1195,2.1054,2.1195,472549.0],["1989-03-31",2.1125,2.1336,2.1125,2.1265,508288.0],["1989-04-03",2.1265,2.1336,2.1054,2.1054,214434.0],["1989-04-04",2.1125,2.1406,2.1125,2.1195,98481.0],["1989-04-05",2.1265,2.1336,2.1265,2.1265,258909.0],["1989-04-06",2.1125,2.1265,2.1125,2.1195,183460.0],["1989-04-07",2.1195,2.1336,2.1125,2.1265,728281.0],["1989-04-10",2.1336,2.1406,2.1195,2.1265,48446.0],["1989-04-11",2.1265,2.1618,2.1265,2.1406,578178.0],["1989-04-12",2.1406,2.1406,2.1265,2.1265,312915.0],["1989-04-13",2.1406,2.1406,2.1265,2.1265,397100.0],["1989-04-14",2.1336,2.1336,2.1265,2.1265,254144.0],["1989-04-17",2.1265,2.1265,2.1125,2.1125,478108.0],["1989-04-18",2.1125,2.1336,2.1054,2.1195,401071.0],["1989-04-19",2.1195,2.1195,2.0984,2.1054,1032460.0],["1989-04-20",2.1125,2.1336,2.1125,2.1336,626624.0],["1989-04-21",2.1265,2.1547,2.1195,2.1547,922066.0],["1989-04-24",2.1406,2.1547,2.1406,2.1547,296237.0],["1989-04-25",2.1688,2.204,2.1688,2.1829,482874.0],["1989-04-26",2.1829,2.1899,2.1758,2.1899,478108.0],["1989-04-27",2.204,2.2181,2.197,2.211,804525.0],["1989-04-28",2.204,2.204,2.197,2.197,267645.0],["1989-05-01",2.1829,2.1899,2.1829,2.1829,48446.0],["1989-05-02",2.197,2.204,2.1899,2.197,1045167.0],["1989-05-03",2.197,2.204,2.197,2.204,58771.0],["1989-05-04",2.204,2.204,2.1758,2.1758,528143.0],["1989-05-05",2.1829,2.1899,2.1758,2.1758,298619.0],["1989-05-08",2.1758,2.1829,2.1688,2.1688,148515.0],["1989-05-09",2.1829,2.1829,2.1758,2.1829,235083.0],["1989-05-10",2.1758,2.1829,2.1688,2.1829,1760741.0],["1989-05-11",2.1758,2.197,2.1758,2.197,529731.0],["1989-05-12",2.197,2.204,2.1899,2.204,657598.0],["1989-05-15",2.1927,2.221,2.1927,2.2139,118336.0],["1989-05-16",2.2139,2.2707,2.2139,2.2423,1345375.0],["1989-05-17",2.2423,2.292,2.2423,2.2707,2481875.0],["1989-05-18",2.2849,2.292,2.2565,2.2778,1315989.0],["1989-05-19",2.2991,2.3204,2.292,2.3133,2042682.0],["1989-05-22",2.3275,2.3346,2.3133,2.3275,1081700.0],["1989-05-23",2.3346,2.3488,2.3275,2.3275,697308.0],["1989-05-24",2.3275,2.3275,2.3204,2.3275,398688.0],["1989-05-25",2.3275,2.3275,2.3204,2.3275,340712.0],["1989-05-26",2.3346,2.3488,2.3346,2.3488,308944.0],["1989-05-30",2.3488,2.3559,2.3417,2.3559,650450.0],["1989-05-31",2.3559,2.3869,2.3455,2.3559,1175416.0],["1989-06-01",2.3455,2.3662,2.3042,2.3145,336741.0],["1989-06-02",2.3145,2.3352,2.3145,2.3249,432045.0],["1989-06-05",2.3145,2.3352,2.3042,2.3145,1070582.0],["1989-06-06",2.3145,2.3352,2.3145,2.3352,528937.0],["1989-06-07",2.3352,2.3352,2.2939,2.3145,1095996.0],["1989-06-08",2.2939,2.3352,2.2732,2.3249,1600313.0],["1989-06-09",2.3249,2.3455,2.3249,2.3352,485256.0],["1989-06-12",2.3145,2.3352,2.3145,2.3352,258909.0],["1989-06-13",2.3352,2.3662,2.3352,2.3352,848206.0],["1989-06-14",2.3455,2.3559,2.3352,2.3352,448723.0],["1989-06-15",2.3352,2.3455,2.3249,2.3352,385187.0],["1989-06-16",2.3352,2.3455,2.3249,2.3455,647273.0],["1989-06-19",2.3559,2.3869,2.3559,2.3765,616299.0],["1989-06-20",2.3869,2.3869,2.3662,2.3765,410601.0],["1989-06-21",2.3765,2.3869,2.3352,2.3455,734635.0],["1989-06-22",2.3455,2.3765,2.3352,2.3662,145339.0],["1989-06-23",2.3662,2.3972,2.3662,2.3972,412984.0],["1989-06-26",2.3972,2.4385,2.3869,2.4179,466990.0],["1989-06-27",2.4282,2.4385,2.4282,2.4282,119924.0],["1989-06-28",2.4282,2.4282,2.3972,2.4075,51623.0],["1989-06-29",2.3869,2.4179,2.3662,2.3662,707632.0],["1989-06-30",2.3662,2.3662,2.3145,2.3455,162017.0],["1989-07-03",2.3455,2.3455,2.3042,2.3042,328005.0],["1989-07-05",2.2835,2.3455,2.2732,2.3352,163605.0],["1989-07-06",2.3145,2.3455,2.3042,2.3352,231906.0],["1989-07-07",2.3352,2.3765,2.3352,2.3765,253350.0],["1989-07-10",2.3869,2.3869,2.3662,2.3662,186637.0],["1989-07-11",2.3455,2.3559,2.3042,2.3145,1562191.0],["1989-07-12",2.3249,2.3249,2.2835,2.3145,597238.0],["1989-07-13",2.3145,2.3559,2.3145,2.3145,492404.0],["1989-07-14",2.3145,2.3559,2.3145,2.3352,237466.0],["1989-07-17",2.3559,2.4179,2.3559,2.4075,739400.0],["1989-07-18",2.4075,2.4179,2.3869,2.3869,304973.0],["1989-07-19",2.3869,2.4282,2.3869,2.3972,219199.0],["1989-07-20",2.4179,2.4489,2.4075,2.4075,597238.0],["1989-07-21",2.4179,2.4282,2.4075,2.4282,74655.0],["1989-07-24",2.4282,2.4489,2.4282,2.4385,280353.0],["1989-07-25",2.4592,2.4695,2.4179,2.4385,320063.0],["1989-07-26",2.4385,2.4489,2.4282,2.4489,123895.0],["1989-07-27",2.4592,2.4592,2.4385,2.4592,82597.0],["1989-07-28",2.4592,2.4592,2.4489,2.4592,37327.0],["1989-07-31",2.4489,2.5418,2.4385,2.5212,192196.0],["1989-08-01",2.5108,2.5212,2.4179,2.5212,277970.0],["1989-08-02",2.5418,2.5935,2.5212,2.5935,360567.0],["1989-08-03",2.6038,2.7382,2.6038,2.7072,656009.0],["1989-08-04",2.6865,2.8312,2.6762,2.8208,1128558.0],["1989-08-07",2.8312,2.8622,2.7898,2.8622,686983.0],["1989-08-08",2.8725,2.9138,2.7898,2.9138,1177004.0],["1989-08-09",2.9138,2.9138,2.8002,2.8105,729870.0],["1989-08-10",2.7898,2.8105,2.7588,2.7588,345477.0],["1989-08-11",2.7795,2.8105,2.7692,2.7795,326416.0],["1989-08-14",2.7898,2.8002,2.7175,2.7175,123895.0],["1989-08-15",2.7278,2.7898,2.7278,2.7898,2048242.0],["1989-08-16",2.8105,2.8105,2.7795,2.8105,345477.0],["1989-08-17",2.8105,2.8105,2.7898,2.8002,1004663.0],["1989-08-18",2.8002,2.8105,2.7485,2.8002,132631.0],["1989-08-21",2.821,2.873,2.7689,2.7689,100863.0],["1989-08-22",2.7481,2.7481,2.7273,2.7377,489227.0],["1989-08-23",2.7169,2.7273,2.7065,2.7065,257321.0],["1989-08-24",2.7169,2.7898,2.7169,2.7689,296237.0],["1989-08-25",2.7481,2.7793,2.7481,2.7585,428868.0],["1989-08-28",2.7481,2.7481,2.7169,2.7377,507494.0],["1989-08-29",2.7377,2.7377,2.7169,2.7377,153281.0],["1989-08-30",2.7481,2.7481,2.7273,2.7377,202521.0],["1989-08-31",2.7273,2.7377,2.7065,2.7169,119130.0],["1989-09-01",2.7065,2.7273,2.6544,2.6752,763226.0],["1989-09-05",2.6961,2.7065,2.6752,2.7065,246996.0],["1989-09-06",2.7481,2.873,2.7481,2.8106,741783.0],["1989-09-07",2.8314,3.0396,2.8314,2.9875,1408911.0],["1989-09-08",2.9979,3.0396,2.9979,2.9979,953040.0],["1989-09-11",3.0188,3.0188,2.9563,2.9667,320063.0],["1989-09-12",2.9667,2.9771,2.9147,2.9459,416161.0],["1989-09-13",2.9563,2.9875,2.9459,2.9667,196962.0],["1989-09-14",2.9771,2.9771,2.9147,2.9147,266851.0],["1989-09-15",2.9147,2.9251,2.8522,2.9147,645685.0],["1989-09-18",2.8938,2.9355,2.8834,2.9147,1137294.0],["1989-09-19",2.8938,2.9043,2.8626,2.8834,153281.0],["1989-09-20",2.8938,2.8938,2.8314,2.8626,383599.0],["1989-09-21",2.873,2.9043,2.8418,2.8522,455871.0],["1989-09-22",2.8418,2.8938,2.8418,2.8938,262086.0],["1989-09-25",2.8938,2.9667,2.8834,2.9667,953834.0],["1989-09-26",2.9771,3.05,2.9771,2.9979,921272.0],["1989-09-27",2.9979,3.0292,2.9979,3.0292,439193.0],["1989-09-28",3.0396,3.05,3.0188,3.05,539262.0],["1989-09-29",3.0396,3.0396,3.0188,3.0188,372480.0],["1989-10-02",3.0084,3.0188,3.0084,3.0084,213640.0],["1989-10-03",3.0292,3.0396,3.0084,3.0188,501140.0],["1989-10-04",3.0188,3.0292,2.8834,2.8834,825968.0],["1989-10-05",2.8834,2.9251,2.8418,2.9043,913330.0],["1989-10-06",2.9251,2.9459,2.9043,2.9147,175518.0],["1989-10-09",2.9147,2.9355,2.9147,2.9355,308944.0],["1989-10-10",2.9355,2.9563,2.9355,2.9459,1057874.0],["1989-10-11",2.9459,2.9459,2.9147,2.9147,72272.0],["1989-10-12",2.9043,2.9043,2.873,2.8938,49240.0],["1989-10-13",2.873,2.873,2.7585,2.7689,606769.0],["1989-10-16",2.8314,2.8314,2.7169,2.7898,729076.0],["1989-10-17",2.7898,2.8002,2.7377,2.7585,2039506.0],["1989-10-18",2.7689,2.7689,2.7377,2.7481,1436708.0],["1989-10-19",2.7377,2.7689,2.7377,2.7481,196167.0],["1989-10-20",2.7689,2.7689,2.6648,2.6857,306561.0],["1989-10-23",2.6857,2.7065,2.644,2.6544,83391.0],["1989-10-24",2.6232,2.6544,2.6024,2.644,564676.0],["1989-10-25",2.6232,2.6336,2.6128,2.6232,38122.0],["1989-10-26",2.6336,2.6336,2.592,2.6128,125484.0],["1989-10-27",2.6336,2.644,2.6024,2.6128,150104.0],["1989-10-30",2.6024,2.6648,2.6024,2.6648,833910.0],["1989-10-31",2.6961,2.7377,2.6857,2.7377,211257.0],["1989-11-01",2.7273,2.7377,2.7273,2.7377,121513.0],["1989-11-02",2.7169,2.7169,2.6857,2.6857,78626.0],["1989-11-03",2.6648,2.7377,2.6648,2.7169,120718.0],["1989-11-06",2.7169,2.7273,2.6857,2.6961,133426.0],["1989-11-07",2.6752,2.6857,2.644,2.6544,103246.0],["1989-11-08",2.6752,2.6961,2.6544,2.6648,205698.0],["1989-11-09",2.6648,2.6857,2.6648,2.6857,1008634.0],["1989-11-10",2.6648,2.6752,2.6648,2.6752,2494582.0],["1989-11-13",2.6857,2.6857,2.6543,2.6857,243819.0],["1989-11-14",2.6438,2.6752,2.6333,2.6543,285912.0],["1989-11-15",2.6752,2.6857,2.6543,2.6857,143750.0],["1989-11-16",2.6857,2.7067,2.6752,2.6857,158840.0],["1989-11-17",2.6857,2.6962,2.6752,2.6857,152486.0],["1989-11-20",2.6857,2.6857,2.6228,2.6752,157252.0],["1989-11-21",2.6752,2.6857,2.6438,2.6857,184254.0],["1989-11-22",2.6857,2.6857,2.6333,2.6648,294648.0],["1989-11-24",2.6648,2.6752,2.6543,2.6752,100069.0],["1989-11-27",2.6543,2.6648,2.6333,2.6438,30974.0],["1989-11-28",2.6333,2.6857,2.6333,2.6857,134220.0],["1989-11-29",2.6752,2.6962,2.6752,2.6857,42093.0],["1989-11-30",2.6857,2.7067,2.6543,2.6648,243025.0],["1989-12-01",2.6648,2.6752,2.6543,2.6752,293854.0],["1989-12-04",2.6752,2.6752,2.6438,2.6438,52417.0],["1989-12-05",2.6438,2.6648,2.6333,2.6438,505905.0],["1989-12-06",2.6438,2.6438,2.6123,2.6228,307355.0],["1989-12-07",2.6333,2.6333,2.6018,2.6018,162017.0],["1989-12-08",2.6018,2.6018,2.5703,2.5913,154075.0],["1989-12-11",2.6018,2.6018,2.5808,2.5808,144544.0],["1989-12-12",2.5808,2.5913,2.5703,2.5808,127072.0],["1989-12-13",2.5598,2.5913,2.5598,2.5808,53211.0],["1989-12-14",2.5598,2.5703,2.4864,2.4864,710809.0],["1989-12-15",2.5389,2.5703,2.5179,2.5389,438398.0],["1989-12-18",2.5179,2.5284,2.4444,2.4759,70684.0],["1989-12-19",2.4759,2.4759,2.3815,2.392,1072170.0],["1989-12-20",2.4025,2.413,2.3395,2.35,3799453.0],["1989-12-21",2.371,2.392,2.329,2.392,362949.0],["1989-12-22",2.392,2.392,2.371,2.371,50035.0],["1989-12-26",2.3815,2.3815,2.3605,2.3605,54006.0],["1989-12-27",2.35,2.35,2.3081,2.3081,119130.0],["1989-12-28",2.3081,2.371,2.3081,2.371,417749.0],["1989-12-29",2.371,2.413,2.3605,2.413,509876.0],["1990-01-02",2.413,2.434,2.413,2.4235,125484.0],["1990-01-03",2.434,2.4759,2.434,2.4759,267645.0],["1990-01-04",2.5074,2.5074,2.434,2.434,156457.0],["1990-01-05",2.4444,2.4444,2.434,2.434,122307.0],["1990-01-08",2.434,2.4444,2.392,2.392,339918.0],["1990-01-09",2.392,2.392,2.35,2.35,348654.0],["1990-01-10",2.3605,2.3605,2.3081,2.3081,111188.0],["1990-01-11",2.2976,2.2976,2.2661,2.2766,175518.0],["1990-01-12",2.2241,2.2556,2.2241,2.2451,199344.0],["1990-01-15",2.2346,2.2346,2.2136,2.2241,193785.0],["1990-01-16",2.2031,2.2136,2.1927,2.2136,219199.0],["1990-01-17",2.2031,2.2241,2.0877,2.0982,287500.0],["1990-01-18",2.0982,2.1402,2.0877,2.1297,294648.0],["1990-01-19",2.1402,2.1612,2.1297,2.1507,56388.0],["1990-01-22",2.1612,2.1717,2.0982,2.0982,346271.0],["1990-01-23",2.1192,2.1192,2.0773,2.1192,158046.0],["1990-01-24",2.0982,2.0982,2.0563,2.0982,169165.0],["1990-01-25",2.0877,2.1087,2.0248,2.0353,572618.0],["1990-01-26",2.0563,2.0668,1.9409,1.9828,729076.0],["1990-01-29",2.0038,2.0143,1.9723,1.9933,187431.0],["1990-01-30",2.0143,2.0143,1.9094,1.9304,289883.0],["1990-01-31",1.9514,2.0143,1.9514,2.0143,104040.0],["1990-02-01",2.0038,2.0248,1.9828,2.0143,289089.0],["1990-02-02",2.0143,2.0668,2.0143,2.0458,324034.0],["1990-02-05",2.0248,2.0353,2.0143,2.0143,184254.0],["1990-02-06",2.0248,2.0248,1.9933,2.0248,46064.0],["1990-02-07",2.0143,2.0668,2.0143,2.0668,213640.0],["1990-02-08",2.0877,2.1297,2.0877,2.1087,94510.0],["1990-02-09",2.1402,2.1402,2.0982,2.1087,337535.0],["1990-02-12",2.0877,2.0877,2.0248,2.0563,412984.0],["1990-02-13",2.0353,2.0668,2.0353,2.0668,39710.0],["1990-02-14",2.0458,2.0668,2.0353,2.0458,82597.0],["1990-02-15",2.0458,2.0773,2.0458,2.0668,34151.0],["1990-02-16",2.0668,2.0774,1.982,2.0138,226347.0],["1990-02-20",1.9926,2.0032,1.9502,1.9714,280353.0],["1990-02-21",1.9714,2.0032,1.9714,2.0032,73066.0],["1990-02-22",1.982,1.9926,1.9714,1.9714,244614.0],["1990-02-23",1.982,1.9926,1.9608,1.9714,1013399.0],["1990-02-26",1.9608,1.9926,1.9608,1.982,98481.0],["1990-02-27",2.035,2.0774,2.035,2.0456,183460.0],["1990-02-28",2.035,2.088,2.035,2.0562,194579.0],["1990-03-01",2.0774,2.088,2.0562,2.0668,218405.0],["1990-03-02",2.0668,2.0668,2.035,2.0562,286706.0],["1990-03-05",2.0456,2.088,2.035,2.0774,280353.0],["1990-03-06",2.0774,2.0986,2.0668,2.0986,85774.0],["1990-03-07",2.0774,2.0986,2.035,2.0668,255732.0],["1990-03-08",2.0774,2.1198,2.0774,2.1198,144544.0],["1990-03-09",2.1304,2.141,2.0774,2.0774,118336.0],["1990-03-12",2.0774,2.0774,2.0562,2.0668,98481.0],["1990-03-13",2.088,2.0986,2.0562,2.0986,360567.0],["1990-03-14",2.0774,2.1092,2.0774,2.1092,67507.0],["1990-03-15",2.1198,2.141,2.1092,2.141,80214.0],["1990-03-16",2.1621,2.1833,2.1621,2.1727,173930.0],["1990-03-19",2.1833,2.2257,2.1727,2.2151,60359.0],["1990-03-20",2.2363,2.2893,2.2363,2.2681,248585.0],["1990-03-21",2.2681,2.2787,2.2681,2.2681,34151.0],["1990-03-22",2.2681,2.2787,2.2257,2.2363,56388.0],["1990-03-23",2.2575,2.2575,2.2045,2.2045,84185.0],["1990-03-26",2.2257,2.2681,2.2257,2.2257,100863.0],["1990-03-27",2.2151,2.2469,2.1939,2.2469,115159.0],["1990-03-28",2.2257,2.2363,2.2151,2.2151,137397.0],["1990-03-29",2.2151,2.2363,2.2151,2.2363,154869.0],["1990-03-30",2.2363,2.2363,2.1939,2.2257,254938.0],["1990-04-02",2.2151,2.2151,2.1833,2.2045,66713.0],["1990-04-03",2.1939,2.2363,2.1833,2.2363,1138883.0],["1990-04-04",2.2469,2.2469,2.1939,2.2045,222376.0],["1990-04-05",2.2045,2.2151,2.1727,2.2045,421720.0],["1990-04-06",2.2045,2.2257,2.2045,2.2257,636948.0],["1990-04-09",2.2151,2.2575,2.2151,2.2469,1317578.0],["1990-04-10",2.2469,2.3105,2.2469,2.2893,103246.0],["1990-04-11",2.2681,2.2999,2.2681,2.2999,89745.0],["1990-04-12",2.2893,2.2999,2.2893,2.2999,46858.0],["1990-04-16",2.2999,2.2999,2.2787,2.2787,202521.0],["1990-04-17",2.2787,2.3105,2.2787,2.3105,212846.0],["1990-04-18",2.3317,2.3317,2.2363,2.2681,240643.0],["1990-04-19",2.2575,2.2681,2.2363,2.2575,74655.0],["1990-04-20",2.2575,2.2575,2.1939,2.1939,204904.0],["1990-04-23",2.1939,2.2045,2.1833,2.1833,81803.0],["1990-04-24",2.1939,2.2257,2.1833,2.2257,94510.0],["1990-04-25",2.2469,2.2469,2.2045,2.2045,643302.0],["1990-04-26",2.2151,2.3317,2.2045,2.2999,405836.0],["1990-04-27",2.2893,2.2893,2.2469,2.2575,142162.0],["1990-04-30",2.2363,2.2681,2.2363,2.2575,122307.0],["1990-05-01",2.2681,2.2893,2.2681,2.2893,365332.0],["1990-05-02",2.2893,2.2999,2.2787,2.2893,255732.0],["1990-05-03",2.2893,2.2999,2.2787,2.2893,73066.0],["1990-05-04",2.2893,2.2893,2.2575,2.2681,154075.0],["1990-05-07",2.2787,2.2999,2.2681,2.2681,75449.0],["1990-05-08",2.2787,2.2999,2.2575,2.2893,81803.0],["1990-05-09",2.3105,2.3211,2.2893,2.3105,109600.0],["1990-05-10",2.2999,2.3105,2.2257,2.2363,309738.0],["1990-05-11",2.2469,2.2787,2.2363,2.2787,431251.0],["1990-05-14",2.2894,2.3001,2.2787,2.2894,59565.0],["1990-05-15",2.268,2.3536,2.268,2.3215,149310.0],["1990-05-16",2.3215,2.3322,2.3001,2.3108,119130.0],["1990-05-17",2.2894,2.3429,2.2894,2.3215,82597.0],["1990-05-18",2.3429,2.3536,2.2894,2.3429,356596.0],["1990-05-21",2.3215,2.3857,2.3215,2.3322,339918.0],["1990-05-22",2.3322,2.375,2.2894,2.3108,264469.0],["1990-05-23",2.3108,2.3536,2.3108,2.3429,246996.0],["1990-05-24",2.3536,2.3857,2.3322,2.3322,118336.0],["1990-05-25",2.3429,2.3964,2.3322,2.375,297825.0],["1990-05-29",2.3964,2.4285,2.3857,2.4285,161223.0],["1990-05-30",2.4392,2.4606,2.4285,2.4392,132631.0],["1990-05-31",2.4392,2.4499,2.4285,2.4392,83391.0],["1990-06-01",2.4392,2.4499,2.4285,2.4499,177901.0],["1990-06-04",2.4392,2.5034,2.4392,2.482,203315.0],["1990-06-05",2.4927,2.6104,2.4927,2.589,418543.0],["1990-06-06",2.589,2.5997,2.5783,2.5997,298619.0],["1990-06-07",2.589,2.6104,2.5676,2.5783,398688.0],["1990-06-08",2.5676,2.589,2.5676,2.5676,356596.0],["1990-06-11",2.5676,2.5783,2.5676,2.5783,251761.0],["1990-06-12",2.5676,2.5783,2.5676,2.5676,71478.0],["1990-06-13",2.589,2.589,2.5569,2.5569,82597.0],["1990-06-14",2.5676,2.5676,2.5248,2.5355,375657.0],["1990-06-15",2.482,2.5355,2.482,2.5355,210463.0],["1990-06-18",2.5355,2.5355,2.5248,2.5248,139779.0],["1990-06-19",2.5355,2.5462,2.5248,2.5248,62742.0],["1990-06-20",2.5355,2.5462,2.5355,2.5462,65124.0],["1990-06-21",2.5569,2.5676,2.5355,2.5462,122307.0],["1990-06-22",2.5569,2.5676,2.5141,2.5141,57182.0],["1990-06-25",2.5355,2.5355,2.4713,2.4927,73066.0],["1990-06-26",2.5034,2.5355,2.482,2.482,346271.0],["1990-06-27",2.482,2.5034,2.4713,2.4713,228730.0],["1990-06-28",2.4606,2.4927,2.4606,2.4927,66713.0],["1990-06-29",2.482,2.5034,2.4392,2.4927,717957.0],["1990-07-02",2.5034,2.5034,2.4927,2.4927,88156.0],["1990-07-03",2.5034,2.5355,2.4927,2.5355,64330.0],["1990-07-05",2.5248,2.5248,2.4606,2.4927,108011.0],["1990-07-06",2.4927,2.5248,2.482,2.5034,474932.0],["1990-07-09",2.5141,2.5141,2.482,2.482,42887.0],["1990-07-10",2.4927,2.4927,2.4499,2.4499,1209567.0],["1990-07-11",2.4606,2.482,2.4499,2.482,212846.0],["1990-07-12",2.482,2.4927,2.4606,2.4713,123101.0],["1990-07-13",2.4713,2.482,2.4606,2.4713,50829.0],["1990-07-16",2.4499,2.4713,2.4499,2.4713,59565.0],["1990-07-17",2.5141,2.5676,2.482,2.5676,374068.0],["1990-07-18",2.5462,2.5676,2.5355,2.5462,486845.0],["1990-07-19",2.5569,2.5569,2.5248,2.5248,176312.0],["1990-07-20",2.5462,2.5462,2.4927,2.4927,129455.0],["1990-07-23",2.5141,2.5141,2.3964,2.4392,124689.0],["1990-07-24",2.4178,2.4606,2.4071,2.4392,69095.0],["1990-07-25",2.4392,2.5034,2.4392,2.4927,50829.0],["1990-07-26",2.5248,2.5248,2.4606,2.4713,115953.0],["1990-07-27",2.4499,2.4606,2.4392,2.4499,133426.0],["1990-07-30",2.4285,2.4392,2.4071,2.4178,511465.0],["1990-07-31",2.4285,2.4285,2.4071,2.4178,67507.0],["1990-08-01",2.4178,2.4499,2.4178,2.4392,65919.0],["1990-08-02",2.4178,2.4285,2.3643,2.3643,156457.0],["1990-08-03",2.3429,2.3429,2.2359,2.2359,144544.0],["1990-08-06",2.2145,2.2145,2.1397,2.1825,99275.0],["1990-08-07",2.1718,2.1718,2.1504,2.1611,65124.0],["1990-08-08",2.1718,2.1932,2.1504,2.1932,152486.0],["1990-08-09",2.1718,2.1931,2.1718,2.1825,482874.0],["1990-08-10",2.1718,2.1825,2.1504,2.1504,69095.0],["1990-08-13",2.1397,2.1504,2.0862,2.1076,153281.0],["1990-08-14",2.1183,2.1718,2.1076,2.1504,343094.0],["1990-08-15",2.1504,2.2252,2.1504,2.1825,96892.0],["1990-08-16",2.1611,2.1611,2.0755,2.0862,322445.0],["1990-08-17",2.0755,2.1183,2.0113,2.0648,393129.0],["1990-08-20",2.0431,2.0972,2.0431,2.0972,89745.0],["1990-08-21",2.0756,2.0756,1.9999,1.9999,75449.0],["1990-08-22",1.9999,2.0215,1.9999,2.0107,90539.0],["1990-08-23",1.9891,1.9891,1.881,1.881,72272.0],["1990-08-24",1.881,1.881,1.7729,1.8269,227935.0],["1990-08-27",1.8486,1.8918,1.8378,1.881,77832.0],["1990-08-28",1.8918,2.054,1.8918,2.0215,118336.0],["1990-08-29",2.0215,2.0864,2.0107,2.0648,699690.0],["1990-08-30",2.0864,2.108,2.0323,2.0323,115159.0],["1990-08-31",2.0323,2.0864,2.0323,2.0864,295442.0],["1990-09-04",2.0864,2.1188,2.054,2.1188,692542.0],["1990-09-05",2.1404,2.1404,2.0648,2.0864,100863.0],["1990-09-06",2.0972,2.1188,2.0323,2.0864,485256.0],["1990-09-07",2.0756,2.0972,2.0756,2.0756,235877.0],["1990-09-10",2.0864,2.108,2.0756,2.0756,35739.0],["1990-09-11",2.0648,2.0972,2.0323,2.0756,108805.0],["1990-09-12",2.0972,2.1837,2.0972,2.1513,254144.0],["1990-09-13",2.1404,2.1404,2.108,2.1188,74655.0],["1990-09-14",2.0972,2.0972,2.0323,2.054,61948.0],["1990-09-17",2.0648,2.0972,2.0648,2.0864,28591.0],["1990-09-18",2.0648,2.0648,2.0107,2.0215,350242.0],["1990-09-19",2.0215,2.0215,1.9567,1.9675,78626.0],["1990-09-20",1.9567,2.0215,1.935,2.0215,387570.0],["1990-09-21",2.0215,2.0215,1.9675,1.9783,424103.0],["1990-09-24",1.9567,1.9675,1.9026,1.9134,56388.0],["1990-09-25",1.9026,1.9134,1.8918,1.9026,41298.0],["1990-09-26",1.9026,1.9026,1.8378,1.8486,258115.0],["1990-09-27",1.8486,1.8486,1.8053,1.8161,133426.0],["1990-09-28",1.5134,1.5134,1.4053,1.4053,390746.0],["1990-10-01",1.3837,1.3837,1.2972,1.308,396306.0],["1990-10-02",1.3297,1.4053,1.2864,1.2972,725899.0],["1990-10-03",1.2864,1.2864,1.2108,1.2108,810084.0],["1990-10-04",1.2108,1.2108,1.1783,1.2108,900623.0],["1990-10-05",1.2216,1.254,1.2216,1.2432,247790.0],["1990-10-08",1.2432,1.254,1.2432,1.2432,142956.0],["1990-10-09",1.254,1.254,1.2108,1.2108,173136.0],["1990-10-10",1.2108,1.2108,1.1459,1.1567,193785.0],["1990-10-11",1.1675,1.1675,1.1351,1.1567,98481.0],["1990-10-12",1.1567,1.1783,1.1459,1.1675,241437.0],["1990-10-15",1.1783,1.2108,1.1675,1.2108,204904.0],["1990-10-16",1.2108,1.2108,1.1351,1.1459,164399.0],["1990-10-17",1.1243,1.1567,1.1243,1.1351,233495.0],["1990-10-18",1.1459,1.1675,1.1351,1.1459,219993.0],["1990-10-19",1.2216,1.2324,1.1351,1.1567,335152.0],["1990-10-22",1.1675,1.1675,1.1351,1.1351,321651.0],["1990-10-23",1.1459,1.1567,1.1459,1.1459,181872.0],["1990-10-24",1.1459,1.1567,1.1459,1.1567,167576.0],["1990-10-25",1.1567,1.1567,1.1351,1.1459,77832.0],["1990-10-26",1.1351,1.1459,1.1243,1.1351,831527.0],["1990-10-29",1.1459,1.1459,1.1243,1.1351,189020.0],["1990-10-30",1.1351,1.1351,1.1243,1.1351,88156.0],["1990-10-31",1.1459,1.1459,1.0918,1.1135,139779.0],["1990-11-01",1.1135,1.1243,1.1135,1.1243,132631.0],["1990-11-02",1.1459,1.1567,1.1459,1.1459,162811.0],["1990-11-05",1.1459,1.2324,1.1459,1.2324,242231.0],["1990-11-06",1.254,1.3405,1.254,1.3405,879974.0],["1990-11-07",1.3189,1.4162,1.3189,1.4162,215228.0],["1990-11-08",1.427,1.4378,1.3729,1.3729,449517.0],["1990-11-09",1.3945,1.427,1.3837,1.427,380422.0],["1990-11-12",1.4053,1.5459,1.4053,1.5459,293854.0],["1990-11-13",1.5459,1.5567,1.5243,1.5243,267645.0],["1990-11-14",1.5026,1.5026,1.4594,1.4594,175518.0],["1990-11-15",1.4486,1.4486,1.4053,1.4162,1535983.0],["1990-11-16",1.4271,1.4381,1.4162,1.4271,475726.0],["1990-11-19",1.4271,1.482,1.4162,1.482,587708.0],["1990-11-20",1.471,1.482,1.4381,1.4381,239054.0],["1990-11-21",1.4052,1.4271,1.3613,1.3722,81803.0],["1990-11-23",1.3613,1.3613,1.3173,1.3283,75449.0],["1990-11-26",1.3173,1.3283,1.2734,1.3173,183460.0],["1990-11-27",1.3173,1.3173,1.2844,1.3064,60359.0],["1990-11-28",1.3173,1.3173,1.2954,1.3173,39710.0],["1990-11-29",1.3064,1.3283,1.3064,1.3064,63536.0],["1990-11-30",1.2954,1.4162,1.2954,1.3832,645685.0],["1990-12-03",1.3942,1.4052,1.3832,1.4052,41298.0],["1990-12-04",1.3832,1.3832,1.3393,1.3722,111982.0],["1990-12-05",1.3832,1.3832,1.3613,1.3832,131043.0],["1990-12-06",1.3832,1.4491,1.3832,1.4162,404248.0],["1990-12-07",1.4381,1.4381,1.3613,1.3832,126278.0],["1990-12-10",1.3942,1.3942,1.3393,1.3832,212051.0],["1990-12-11",1.3613,1.3613,1.3064,1.3613,534497.0],["1990-12-12",1.3393,1.3613,1.3283,1.3503,140573.0],["1990-12-13",1.3503,1.3503,1.2734,1.2844,90539.0],["1990-12-14",1.2625,1.3064,1.2625,1.2734,127866.0],["1990-12-17",1.2844,1.2844,1.2405,1.2515,289883.0],["1990-12-18",1.2515,1.3064,1.2515,1.2954,149310.0],["1990-12-19",1.3064,1.3064,1.2185,1.2295,108805.0],["1990-12-20",1.2076,1.2295,1.1966,1.2295,138985.0],["1990-12-21",1.2295,1.2295,1.2076,1.2185,341506.0],["1990-12-24",1.2076,1.2076,1.1856,1.1856,54800.0],["1990-12-26",1.1856,1.1966,1.1856,1.1966,98481.0],["1990-12-27",1.1856,1.2185,1.1856,1.2076,69095.0],["1990-12-28",1.2076,1.2515,1.2076,1.2515,332770.0],["1990-12-31",1.3173,1.3173,1.2844,1.2954,941127.0],["1991-01-02",1.3064,1.3064,1.2734,1.2844,92127.0],["1991-01-03",1.2954,1.2954,1.2515,1.2954,286706.0],["1991-01-04",1.3064,1.3064,1.2954,1.2954,141368.0],["1991-01-07",1.3064,1.3064,1.2515,1.2515,88950.0],["1991-01-08",1.2295,1.2295,1.1746,1.2076,138191.0],["1991-01-09",1.2076,1.2295,1.1417,1.1417,169165.0],["1991-01-10",1.1417,1.1637,1.1417,1.1637,108805.0],["1991-01-11",1.1746,1.1856,1.1527,1.1746,46064.0],["1991-01-14",1.1637,1.1637,1.1307,1.1417,64330.0],["1991-01-15",1.1527,1.1527,1.1197,1.1417,173136.0],["1991-01-16",1.1527,1.1527,1.1307,1.1307,100069.0],["1991-01-17",1.1527,1.1966,1.1527,1.1637,171547.0],["1991-01-18",1.1746,1.2076,1.1746,1.1856,158840.0],["1991-01-21",1.1856,1.1966,1.1746,1.1856,68301.0],["1991-01-22",1.1746,1.1856,1.1746,1.1856,97687.0],["1991-01-23",1.1746,1.1746,1.1417,1.1417,163605.0],["1991-01-24",1.1527,1.1637,1.1417,1.1417,721928.0],["1991-01-25",1.1527,1.1527,1.1417,1.1417,96892.0],["1991-01-28",1.1637,1.1746,1.1417,1.1746,962570.0],["1991-01-29",1.1637,1.2185,1.1637,1.2185,355007.0],["1991-01-30",1.2295,1.2405,1.2295,1.2405,97687.0],["1991-01-31",1.2405,1.2405,1.1856,1.2076,318474.0],["1991-02-01",1.1966,1.1966,1.1746,1.1966,123101.0],["1991-02-04",1.2076,1.2844,1.1966,1.2734,5438682.0],["1991-02-05",1.2954,1.3283,1.2844,1.2844,486050.0],["1991-02-06",1.2734,1.2844,1.2734,1.2734,240643.0],["1991-02-07",1.2734,1.3173,1.2734,1.3064,861707.0],["1991-02-08",1.3064,1.3064,1.2734,1.2954,570236.0],["1991-02-11",1.2954,1.3393,1.2954,1.3173,1012605.0],["1991-02-12",1.3064,1.3613,1.2625,1.3393,1628904.0],["1991-02-13",1.3503,1.3503,1.2954,1.3173,339123.0],["1991-02-14",1.2954,1.3173,1.2625,1.2734,368509.0],["1991-02-15",1.2734,1.3181,1.2734,1.3181,515436.0],["1991-02-19",1.3293,1.3516,1.3293,1.3293,534497.0],["1991-02-20",1.3293,1.3405,1.3181,1.3293,382010.0],["1991-02-21",1.3181,1.3628,1.3181,1.3405,431251.0],["1991-02-22",1.3405,1.3963,1.3405,1.3405,1138089.0],["1991-02-25",1.3628,1.374,1.3405,1.3405,367715.0],["1991-02-26",1.3405,1.374,1.3293,1.3628,220788.0],["1991-02-27",1.3851,1.4075,1.374,1.3851,353419.0],["1991-02-28",1.4075,1.4075,1.374,1.374,167576.0],["1991-03-01",1.374,1.4187,1.3628,1.4075,335152.0],["1991-03-04",1.4187,1.4298,1.374,1.4075,574207.0],["1991-03-05",1.4298,1.4522,1.4187,1.4187,284324.0],["1991-03-06",1.4187,1.4298,1.3851,1.3963,182666.0],["1991-03-07",1.4298,1.4298,1.3851,1.3851,137397.0],["1991-03-08",1.3628,1.3963,1.3181,1.3181,152486.0],["1991-03-11",1.3293,1.3628,1.3069,1.3069,208875.0],["1991-03-12",1.3293,1.3405,1.2846,1.2846,241437.0],["1991-03-13",1.3293,1.3628,1.3181,1.3516,260498.0],["1991-03-14",1.374,1.4075,1.3516,1.3516,138191.0],["1991-03-15",1.3405,1.3405,1.3181,1.3181,181078.0],["1991-03-18",1.3293,1.3293,1.3181,1.3293,268440.0],["1991-03-19",1.3293,1.3293,1.3181,1.3293,157252.0],["1991-03-20",1.3293,1.3516,1.3293,1.3405,175518.0],["1991-03-21",1.3405,1.3405,1.3293,1.3293,137397.0],["1991-03-22",1.3293,1.3851,1.3293,1.374,530526.0],["1991-03-25",1.374,1.3851,1.3628,1.374,80214.0],["1991-03-26",1.3405,1.3405,1.3069,1.3293,338329.0],["1991-03-27",1.3405,1.3516,1.2846,1.2958,187431.0],["1991-03-28",1.3069,1.3628,1.2958,1.3628,433633.0],["1991-04-01",1.3628,1.3628,1.3069,1.3069,128660.0],["1991-04-02",1.3181,1.3516,1.3069,1.3516,182666.0],["1991-04-03",1.3628,1.3628,1.3405,1.3516,199344.0],["1991-04-04",1.3628,1.3628,1.3405,1.3628,248585.0],["1991-04-05",1.3628,1.4075,1.3516,1.3851,452694.0],["1991-04-08",1.3851,1.441,1.3851,1.441,370097.0],["1991-04-09",1.4522,1.4745,1.4298,1.4298,624241.0],["1991-04-10",1.4522,1.4522,1.4298,1.4298,117542.0],["1991-04-11",1.4522,1.4857,1.4298,1.4857,312915.0],["1991-04-12",1.4857,1.4857,1.4298,1.4633,243025.0],["1991-04-15",1.4857,1.4968,1.4633,1.4633,73861.0],["1991-04-16",1.441,1.4522,1.4298,1.4522,114365.0],["1991-04-17",1.4522,1.4522,1.4298,1.441,212846.0],["1991-04-18",1.4298,1.441,1.4075,1.4298,172341.0],["1991-04-19",1.3963,1.4187,1.3963,1.4187,300208.0],["1991-04-22",1.4075,1.4298,1.4075,1.4298,118336.0],["1991-04-23",1.4522,1.4745,1.441,1.4522,130249.0],["1991-04-24",1.441,1.4633,1.441,1.4522,51623.0],["1991-04-25",1.441,1.4745,1.441,1.4633,64330.0],["1991-04-26",1.4522,1.4522,1.441,1.441,39710.0],["1991-04-29",1.4522,1.4522,1.4075,1.4075,75449.0],["1991-04-30",1.4298,1.441,1.3851,1.3963,466195.0],["1991-05-01",1.4075,1.4187,1.374,1.3963,170753.0],["1991-05-02",1.3851,1.3851,1.3293,1.3516,358978.0],["1991-05-03",1.3516,1.3516,1.3181,1.3405,168370.0],["1991-05-06",1.3628,1.3628,1.3516,1.3516,429662.0],["1991-05-07",1.3516,1.3628,1.3293,1.3293,81803.0],["1991-05-08",1.3293,1.3293,1.2176,1.2734,237466.0],["1991-05-09",1.2734,1.3069,1.2734,1.3069,99275.0],["1991-05-10",1.2958,1.3069,1.2846,1.2846,270822.0],["1991-05-13",1.3073,1.3187,1.2732,1.2846,90539.0],["1991-05-14",1.296,1.3073,1.2619,1.2619,974483.0],["1991-05-15",1.2732,1.296,1.2619,1.2619,104040.0],["1991-05-16",1.2619,1.3073,1.2619,1.3073,1714678.0],["1991-05-17",1.3187,1.3187,1.3073,1.3187,77832.0],["1991-05-20",1.3073,1.3301,1.3073,1.3301,84979.0],["1991-05-21",1.3073,1.3528,1.3073,1.3528,93716.0],["1991-05-22",1.3528,1.3528,1.3187,1.3187,459842.0],["1991-05-23",1.3301,1.3301,1.2846,1.296,89745.0],["1991-05-24",1.2846,1.296,1.2505,1.2732,345477.0],["1991-05-28",1.2732,1.296,1.2619,1.296,379628.0],["1991-05-29",1.3187,1.3414,1.3187,1.3414,113571.0],["1991-05-30",1.3528,1.4779,1.3528,1.4551,217611.0],["1991-05-31",1.4551,1.4779,1.4551,1.4779,323239.0],["1991-06-03",1.4551,1.4665,1.4551,1.4665,196962.0],["1991-06-04",1.4665,1.4665,1.4438,1.4438,68301.0],["1991-06-05",1.4438,1.4438,1.4324,1.4324,86568.0],["1991-06-06",1.4438,1.4551,1.4438,1.4551,135014.0],["1991-06-07",1.4438,1.4551,1.4324,1.4324,80214.0],["1991-06-10",1.4438,1.4665,1.4438,1.4551,83391.0],["1991-06-11",1.4551,1.4665,1.4551,1.4665,126278.0],["1991-06-12",1.4665,1.4665,1.4097,1.4097,158046.0],["1991-06-13",1.4097,1.421,1.3869,1.3983,57182.0],["1991-06-14",1.421,1.421,1.3983,1.4097,108805.0],["1991-06-17",1.3983,1.4097,1.3983,1.3983,42093.0],["1991-06-18",1.3869,1.4097,1.3869,1.4097,77832.0],["1991-06-19",1.4097,1.4097,1.3642,1.3642,451900.0],["1991-06-20",1.3642,1.3869,1.3642,1.3642,105629.0],["1991-06-21",1.3642,1.4097,1.3642,1.4097,201727.0],["1991-06-24",1.3983,1.3983,1.3414,1.3414,222376.0],["1991-06-25",1.3528,1.3528,1.3187,1.3301,1334256.0],["1991-06-26",1.3301,1.3301,1.2278,1.2391,411396.0],["1991-06-27",1.2505,1.296,1.2391,1.2619,478903.0],["1991-06-28",1.2619,1.4551,1.2619,1.4551,490816.0],["1991-07-01",1.3983,1.4097,1.3414,1.3869,204904.0],["1991-07-02",1.3869,1.3983,1.3756,1.3983,60359.0],["1991-07-03",1.3983,1.421,1.3983,1.3983,198550.0],["1991-07-05",1.4324,1.4324,1.3983,1.3983,226347.0],["1991-07-08",1.3869,1.3869,1.3414,1.3642,288295.0],["1991-07-09",1.3642,1.3869,1.3414,1.3528,655215.0],["1991-07-10",1.3528,1.3869,1.3528,1.3642,39710.0],["1991-07-11",1.3756,1.421,1.3756,1.421,96098.0],["1991-07-12",1.4438,1.4438,1.3756,1.3983,55594.0],["1991-07-15",1.3983,1.3983,1.3528,1.3869,132631.0],["1991-07-16",1.3983,1.3983,1.3869,1.3983,25414.0],["1991-07-17",1.3983,1.3983,1.3642,1.3642,61153.0],["1991-07-18",1.3528,1.3642,1.3414,1.3414,177107.0],["1991-07-19",1.3528,1.3642,1.3414,1.3528,113571.0],["1991-07-22",1.3642,1.3642,1.3528,1.3528,58771.0],["1991-07-23",1.3642,1.3642,1.3414,1.3414,284324.0],["1991-07-24",1.3528,1.3528,1.3301,1.3414,101658.0],["1991-07-25",1.3528,1.3528,1.3301,1.3301,94510.0],["1991-07-26",1.3301,1.3414,1.3301,1.3301,68301.0],["1991-07-29",1.3301,1.3414,1.3187,1.3301,292266.0],["1991-07-30",1.296,1.3301,1.296,1.3187,54800.0],["1991-07-31",1.3301,1.3301,1.2846,1.2846,427280.0],["1991-08-01",1.2846,1.3073,1.2732,1.2846,32562.0],["1991-08-02",1.296,1.3073,1.2846,1.3073,125484.0],["1991-08-05",1.3073,1.3073,1.2846,1.296,217611.0],["1991-08-06",1.296,1.3187,1.2846,1.3073,159634.0],["1991-08-07",1.3187,1.3187,1.296,1.3073,81008.0],["1991-08-08",1.296,1.3187,1.2846,1.296,208080.0],["1991-08-09",1.2846,1.3073,1.2846,1.2846,149310.0],["1991-08-12",1.2846,1.2846,1.2732,1.2846,300208.0],["1991-08-13",1.2732,1.2732,1.2505,1.2619,143750.0],["1991-08-14",1.2619,1.2732,1.2505,1.2505,245408.0],["1991-08-15",1.2505,1.2619,1.2505,1.2619,155663.0],["1991-08-16",1.2732,1.2732,1.2391,1.2619,91333.0],["1991-08-19",1.2138,1.2367,1.2138,1.2138,115159.0],["1991-08-20",1.2367,1.2596,1.2023,1.2596,162811.0],["1991-08-21",1.271,1.271,1.2481,1.271,292266.0],["1991-08-22",1.271,1.2825,1.271,1.2825,24620.0],["1991-08-23",1.271,1.2939,1.2596,1.2939,2703457.0],["1991-08-26",1.2939,1.3168,1.2825,1.2825,123895.0],["1991-08-27",1.2825,1.2825,1.2596,1.271,114365.0],["1991-08-28",1.2825,1.2825,1.2481,1.271,44475.0],["1991-08-29",1.2481,1.2481,1.2023,1.2367,103246.0],["1991-08-30",1.2367,1.2481,1.2138,1.2481,67507.0],["1991-09-03",1.2596,1.3168,1.2481,1.2939,164399.0],["1991-09-04",1.2939,1.2939,1.2596,1.271,10325.0],["1991-09-05",1.271,1.271,1.2481,1.2481,102452.0],["1991-09-06",1.271,1.271,1.2481,1.2481,122307.0],["1991-09-09",1.2367,1.2367,1.2023,1.2023,131043.0],["1991-09-10",1.2023,1.2023,1.1794,1.1909,301002.0],["1991-09-11",1.2023,1.2138,1.1909,1.2138,42093.0],["1991-09-12",1.2023,1.2367,1.2023,1.2252,104040.0],["1991-09-13",1.2252,1.2367,1.1565,1.168,402659.0],["1991-09-16",1.168,1.2023,1.168,1.2023,62742.0],["1991-09-17",1.2023,1.2023,1.1794,1.1794,47652.0],["1991-09-18",1.1794,1.2023,1.1794,1.1909,67507.0],["1991-09-19",1.1909,1.1909,1.1222,1.1336,306561.0],["1991-09-20",1.1451,1.1451,1.1107,1.1451,224759.0],["1991-09-23",1.1336,1.168,1.1222,1.1565,151692.0],["1991-09-24",1.168,1.168,1.1451,1.168,153281.0],["1991-09-25",1.1909,1.1909,1.168,1.168,155663.0],["1991-09-26",1.168,1.1794,1.168,1.1794,72272.0],["1991-09-27",1.168,1.2023,1.168,1.1794,268440.0],["1991-09-30",1.1909,1.1909,1.1794,1.1909,119924.0],["1991-10-01",1.1909,1.1909,1.1565,1.1565,63536.0],["1991-10-02",1.1565,1.1565,1.1336,1.1565,132631.0],["1991-10-03",1.1451,1.1451,1.0764,1.0764,625830.0],["1991-10-04",1.0878,1.0878,1.0535,1.0649,418543.0],["1991-10-07",1.0535,1.0993,1.0535,1.0878,228730.0],["1991-10-08",1.0764,1.1336,1.0649,1.1222,130249.0],["1991-10-09",1.1222,1.1451,1.1222,1.1336,126278.0],["1991-10-10",1.1336,1.1451,1.1107,1.1222,119130.0],["1991-10-11",1.1336,1.1336,1.1222,1.1336,54006.0],["1991-10-14",1.1451,1.1794,1.1451,1.168,108805.0],["1991-10-15",1.1794,1.1794,1.1565,1.1794,185049.0],["1991-10-16",1.1794,1.1909,1.168,1.1794,162811.0],["1991-10-17",1.168,1.1909,1.1451,1.1909,217611.0],["1991-10-18",1.1909,1.1909,1.168,1.168,286706.0],["1991-10-21",1.1565,1.168,1.1565,1.168,141368.0],["1991-10-22",1.168,1.168,1.1565,1.168,76243.0],["1991-10-23",1.1565,1.168,1.1565,1.168,72272.0],["1991-10-24",1.1565,1.1565,1.0993,1.1222,214434.0],["1991-10-25",1.1222,1.1222,1.0764,1.0764,62742.0],["1991-10-28",1.0878,1.1222,1.0764,1.1222,75449.0],["1991-10-29",1.1107,1.1451,1.1107,1.1336,109600.0],["1991-10-30",1.1336,1.1451,1.1222,1.1336,104040.0],["1991-10-31",1.1336,1.168,1.1222,1.1565,131837.0],["1991-11-01",1.1565,1.1794,1.1565,1.1565,127072.0],["1991-11-04",1.1565,1.1565,1.1222,1.1222,418543.0],["1991-11-05",1.1107,1.1222,1.0764,1.0764,92921.0],["1991-11-06",1.0649,1.0993,1.0649,1.0993,181078.0],["1991-11-07",1.0878,1.1336,1.0878,1.1336,68301.0],["1991-11-08",1.1336,1.1909,1.1336,1.1794,225553.0],["1991-11-11",1.1794,1.1794,1.1222,1.1565,46064.0],["1991-11-12",1.1565,1.1794,1.1565,1.1794,92921.0],["1991-11-13",1.168,1.1794,1.1451,1.168,243025.0],["1991-11-14",1.1565,1.1565,1.1451,1.1451,57182.0],["1991-11-15",1.1336,1.168,1.1107,1.1107,142956.0],["1991-11-18",1.12,1.12,1.0969,1.1084,124689.0],["1991-11-19",1.1084,1.1084,1.0853,1.1084,102452.0],["1991-11-20",1.1084,1.1084,1.0622,1.0853,131837.0],["1991-11-21",1.0738,1.0853,1.0622,1.0622,79420.0],["1991-11-22",1.0738,1.0853,1.0622,1.0853,60359.0],["1991-11-25",1.0853,1.0853,1.0507,1.0507,152486.0],["1991-11-26",1.0622,1.0853,1.0391,1.0507,116747.0],["1991-11-27",1.0507,1.0622,1.0391,1.0507,93716.0],["1991-11-29",1.0507,1.0738,1.0391,1.0622,58771.0],["1991-12-02",1.0507,1.0622,1.0391,1.0622,73861.0],["1991-12-03",1.0622,1.0622,1.0391,1.0391,224759.0],["1991-12-04",1.0391,1.0391,1.0276,1.0391,162811.0],["1991-12-05",1.0276,1.0391,1.0045,1.016,146133.0],["1991-12-06",1.0045,1.0507,1.0045,1.016,88950.0],["1991-12-09",1.016,1.0391,1.0045,1.0276,55594.0],["1991-12-10",1.016,1.0622,1.016,1.0507,207286.0],["1991-12-11",1.0507,1.0738,1.0276,1.0391,34945.0],["1991-12-12",1.016,1.0391,1.0045,1.016,84979.0],["1991-12-13",1.016,1.0391,1.016,1.0391,64330.0],["1991-12-16",1.0276,1.0391,1.0045,1.016,168370.0],["1991-12-17",1.0276,1.0276,1.0045,1.016,181872.0],["1991-12-18",1.016,1.1084,1.016,1.1084,246202.0],["1991-12-19",1.1084,1.1431,1.1084,1.1084,204904.0],["1991-12-20",1.1315,1.1315,1.0391,1.0391,161223.0],["1991-12-23",1.0507,1.0969,1.0507,1.0738,188225.0],["1991-12-24",1.0738,1.0969,1.0738,1.0969,97687.0],["1991-12-26",1.0738,1.0853,1.0738,1.0738,211257.0],["1991-12-27",1.0853,1.0969,1.0853,1.0969,243819.0],["1991-12-30",1.1084,1.2008,1.1084,1.2008,512259.0],["1991-12-31",1.2008,1.2239,1.1777,1.2123,217611.0],["1992-01-02",1.2008,1.2008,1.12,1.2008,194579.0],["1992-01-03",1.2008,1.2354,1.1661,1.2008,162017.0],["1992-01-06",1.2008,1.2354,1.1892,1.2354,264469.0],["1992-01-07",1.2354,1.2585,1.2239,1.2354,538468.0],["1992-01-08",1.2239,1.2931,1.2123,1.2701,263674.0],["1992-01-09",1.2816,1.3162,1.2816,1.3162,269234.0],["1992-01-10",1.3278,1.3393,1.3047,1.3162,231112.0],["1992-01-13",1.2931,1.2931,1.2816,1.2816,92127.0],["1992-01-14",1.2585,1.2816,1.2585,1.2816,138985.0],["1992-01-15",1.2816,1.2816,1.2701,1.2816,88156.0],["1992-01-16",1.2701,1.3393,1.2701,1.3047,463813.0],["1992-01-17",1.2931,1.3047,1.2701,1.2931,100863.0],["1992-01-20",1.3047,1.3393,1.2931,1.3162,130249.0],["1992-01-21",1.3278,1.3393,1.2816,1.3047,428074.0],["1992-01-22",1.3162,1.3162,1.2816,1.3047,45269.0],["1992-01-23",1.3047,1.3047,1.2701,1.2816,37327.0],["1992-01-24",1.2931,1.3047,1.2701,1.2931,69890.0],["1992-01-27",1.2701,1.2931,1.2701,1.2931,29385.0],["1992-01-28",1.2931,1.3047,1.2701,1.2701,109600.0],["1992-01-29",1.2931,1.3047,1.2701,1.2931,160428.0],["1992-01-30",1.3162,1.3162,1.3047,1.3047,77832.0],["1992-01-31",1.3278,1.3393,1.2701,1.2701,86568.0],["1992-02-03",1.2701,1.2816,1.2585,1.2701,1563780.0],["1992-02-04",1.2816,1.3047,1.2701,1.3047,72272.0],["1992-02-05",1.3047,1.3047,1.2701,1.2701,129455.0],["1992-02-06",1.2701,1.3047,1.2701,1.2931,63536.0],["1992-02-07",1.2931,1.3047,1.2816,1.3047,156457.0],["1992-02-10",1.3162,1.3162,1.3047,1.3162,75449.0],["1992-02-11",1.3278,1.4202,1.3047,1.4202,300208.0],["1992-02-12",1.4202,1.5472,1.4086,1.4432,764815.0],["1992-02-13",1.4202,1.4317,1.3509,1.4086,130249.0],["1992-02-14",1.4063,1.4528,1.383,1.4411,78626.0],["1992-02-18",1.4644,1.4644,1.4295,1.4295,110394.0],["1992-02-19",1.4295,1.4644,1.4179,1.4644,54006.0],["1992-02-20",1.4528,1.4876,1.4528,1.476,449517.0],["1992-02-21",1.4644,1.4876,1.4644,1.476,197756.0],["1992-02-24",1.4644,1.4876,1.4644,1.4644,180283.0],["1992-02-25",1.4644,1.4876,1.4528,1.4528,148515.0],["1992-02-26",1.4528,1.476,1.4528,1.476,26209.0],["1992-02-27",1.4528,1.4528,1.4179,1.4179,47652.0],["1992-02-28",1.4295,1.4528,1.4295,1.4411,100069.0],["1992-03-02",1.4528,1.4528,1.4411,1.4528,54006.0],["1992-03-03",1.4411,1.4528,1.4295,1.4528,58771.0],["1992-03-04",1.4411,1.4411,1.3947,1.3947,31768.0],["1992-03-05",1.3947,1.4411,1.3714,1.4063,93716.0],["1992-03-06",1.4179,1.4528,1.3947,1.3947,62742.0],["1992-03-09",1.4528,1.4528,1.4179,1.4295,126278.0],["1992-03-10",1.4411,1.4644,1.4295,1.4644,70684.0],["1992-03-11",1.476,1.476,1.4411,1.476,264469.0],["1992-03-12",1.4644,1.4644,1.4179,1.4179,61948.0],["1992-03-13",1.4411,1.4411,1.4179,1.4295,17472.0],["1992-03-16",1.4295,1.4295,1.4063,1.4063,23826.0],["1992-03-17",1.4295,1.4411,1.4179,1.4411,46858.0],["1992-03-18",1.4295,1.476,1.4295,1.4644,123101.0],["1992-03-19",1.476,1.4876,1.4644,1.476,273205.0],["1992-03-20",1.4876,1.4993,1.476,1.4876,148515.0],["1992-03-23",1.5341,1.6155,1.5225,1.5922,386775.0],["1992-03-24",1.5922,1.6736,1.5922,1.6155,378833.0],["1992-03-25",1.6387,1.6736,1.6155,1.6387,221582.0],["1992-03-26",1.6387,1.6387,1.6155,1.6387,128660.0],["1992-03-27",1.6039,1.6736,1.6039,1.6039,187431.0],["1992-03-30",1.5922,1.5922,1.569,1.569,81008.0],["1992-03-31",1.569,1.5922,1.5341,1.5341,356596.0],["1992-04-01",1.4993,1.5341,1.4993,1.5225,172341.0],["1992-04-02",1.5225,1.5225,1.4993,1.5109,60359.0],["1992-04-03",1.4993,1.5341,1.4993,1.5225,50829.0],["1992-04-06",1.5109,1.5225,1.5109,1.5109,30180.0],["1992-04-07",1.4993,1.5109,1.4876,1.4876,88950.0],["1992-04-08",1.4644,1.4644,1.4411,1.4644,85774.0],["1992-04-09",1.476,1.5225,1.476,1.5109,58771.0],["1992-04-10",1.5341,1.5574,1.5225,1.5341,38916.0],["1992-04-13",1.5341,1.5806,1.5341,1.5806,119130.0],["1992-04-14",1.5806,1.6271,1.569,1.6271,45269.0],["1992-04-15",1.6271,1.6387,1.6271,1.6387,60359.0],["1992-04-16",1.6503,1.7085,1.6503,1.7085,123895.0],["1992-04-20",1.7201,1.8131,1.7201,1.7898,1385879.0],["1992-04-21",1.7666,1.7782,1.7317,1.7666,350242.0],["1992-04-22",1.7666,1.7666,1.7433,1.7433,264469.0],["1992-04-23",1.7201,1.7317,1.6852,1.6968,106423.0],["1992-04-24",1.6968,1.7201,1.6736,1.7201,237466.0],["1992-04-27",1.7085,1.7317,1.6968,1.7317,58771.0],["1992-04-28",1.7317,1.7317,1.7201,1.7317,97687.0],["1992-04-29",1.7317,1.7549,1.7317,1.7317,42887.0],["1992-04-30",1.7433,1.7666,1.7201,1.7666,361361.0],["1992-05-01",1.7549,1.7666,1.6852,1.7085,126278.0],["1992-05-04",1.6968,1.7782,1.6968,1.7317,151692.0],["1992-05-05",1.7201,1.7782,1.7201,1.7433,404248.0],["1992-05-06",1.7201,1.7317,1.7085,1.7085,34945.0],["1992-05-07",1.7085,1.7317,1.7085,1.7201,76243.0],["1992-05-08",1.7201,1.7433,1.7085,1.7201,288295.0],["1992-05-11",1.7433,1.7666,1.7201,1.7549,582149.0],["1992-05-12",1.7666,1.7666,1.7201,1.7201,45269.0],["1992-05-13",1.7317,1.7317,1.6968,1.6968,23032.0],["1992-05-14",1.7085,1.7201,1.662,1.7085,150104.0],["1992-05-15",1.7317,1.7317,1.7201,1.7201,77037.0],["1992-05-18",1.7411,1.7645,1.7411,1.7528,102452.0],["1992-05-19",1.7645,1.7645,1.7177,1.7177,48446.0],["1992-05-20",1.7645,1.7645,1.7294,1.7294,57977.0],["1992-05-21",1.7645,1.7645,1.7294,1.7528,342300.0],["1992-05-22",1.7528,1.8463,1.7528,1.8229,483668.0],["1992-05-26",1.7995,1.7995,1.7879,1.7879,111982.0],["1992-05-27",1.7879,1.8112,1.7762,1.8112,198550.0],["1992-05-28",1.8112,1.858,1.7879,1.858,426485.0],["1992-05-29",1.8697,1.9398,1.8697,1.9164,659186.0],["1992-06-01",1.9398,2.0332,1.9281,2.0332,1254836.0],["1992-06-02",2.0099,2.1384,1.9865,2.1267,845029.0],["1992-06-03",2.115,2.115,1.9164,1.9281,1271514.0],["1992-06-04",1.8813,1.9047,1.8697,1.893,563882.0],["1992-06-05",1.9047,2.0216,1.893,1.9631,277970.0],["1992-06-08",1.9865,1.9865,1.9398,1.9398,57977.0],["1992-06-09",1.9398,1.9631,1.893,1.9631,268440.0],["1992-06-10",1.9515,1.9865,1.9515,1.9748,281147.0],["1992-06-11",1.9865,2.0099,1.9748,1.9748,51623.0],["1992-06-12",1.9865,2.0449,1.9865,2.0216,485256.0],["1992-06-15",2.0216,2.0449,2.0099,2.0332,203315.0],["1992-06-16",2.0332,2.1034,2.0332,2.0917,255732.0],["1992-06-17",2.08,2.08,2.0566,2.0566,480491.0],["1992-06-18",2.0566,2.0566,2.0099,2.0332,517818.0],["1992-06-19",2.0099,2.0099,1.9164,1.9164,219993.0],["1992-06-22",1.893,1.9398,1.8813,1.9281,299413.0],["1992-06-23",1.9281,1.9281,1.9047,1.9047,123101.0],["1992-06-24",1.9047,1.9164,1.8813,1.893,125484.0],["1992-06-25",1.9164,1.9398,1.9047,1.9398,73066.0],["1992-06-26",1.9398,1.9515,1.9281,1.9515,814849.0],["1992-06-29",1.9398,1.9865,1.9398,1.9865,458253.0],["1992-06-30",1.9865,2.0216,1.9748,2.0099,129455.0],["1992-07-01",2.0332,2.0332,2.0099,2.0216,213640.0],["1992-07-02",1.9982,2.0099,1.9164,1.9631,239054.0],["1992-07-06",1.9515,1.9515,1.9164,1.9398,194579.0],["1992-07-07",1.9047,1.9398,1.9047,1.9281,154869.0],["1992-07-08",1.9164,1.9398,1.9164,1.9281,158840.0],["1992-07-09",1.9281,1.9398,1.9164,1.9164,312915.0],["1992-07-10",1.9281,1.9281,1.9281,1.9281,148515.0],["1992-07-13",1.9398,1.9515,1.9398,1.9398,240643.0],["1992-07-14",1.9398,1.9515,1.9398,1.9515,241437.0],["1992-07-15",1.9398,1.9748,1.9398,1.9631,260498.0],["1992-07-16",1.9748,2.1501,1.9164,2.1501,957011.0],["1992-07-17",2.1501,2.1501,2.0566,2.115,393129.0],["1992-07-20",2.0917,2.1034,2.0917,2.0917,97687.0],["1992-07-21",2.1034,2.1034,2.08,2.08,334358.0],["1992-07-22",2.0683,2.0917,2.0683,2.08,133426.0],["1992-07-23",2.08,2.08,1.9748,2.0216,297031.0],["1992-07-24",2.0099,2.0099,1.9865,1.9865,76243.0],["1992-07-27",1.9631,1.9631,1.9164,1.9398,262086.0],["1992-07-28",1.9398,1.9631,1.9281,1.9398,94510.0],["1992-07-29",1.9515,2.0332,1.9515,2.0099,95304.0],["1992-07-30",2.0099,2.0099,1.9281,1.9281,202521.0],["1992-07-31",1.9281,1.9982,1.9281,1.9748,227141.0],["1992-08-03",1.9631,1.9631,1.9164,1.9398,197756.0],["1992-08-04",1.9281,1.9398,1.893,1.9281,67507.0],["1992-08-05",1.9281,1.9515,1.9281,1.9398,273999.0],["1992-08-06",1.9515,1.9748,1.9398,1.9748,19855.0],["1992-08-07",1.9748,1.9748,1.9515,1.9631,209669.0],["1992-08-10",1.9398,1.9515,1.9281,1.9398,103246.0],["1992-08-11",1.9281,1.9281,1.8697,1.893,684600.0],["1992-08-12",1.893,1.9047,1.8112,1.8112,94510.0],["1992-08-13",1.8229,1.8229,1.6126,1.7177,733841.0],["1992-08-14",1.7411,1.8463,1.7411,1.8229,340712.0],["1992-08-17",1.8441,1.8675,1.8323,1.8441,564676.0],["1992-08-18",1.8558,1.9028,1.8558,1.891,413778.0],["1992-08-19",1.8675,1.8793,1.8558,1.8675,175518.0],["1992-08-20",1.8558,1.8675,1.7853,1.7853,374862.0],["1992-08-21",1.8088,1.8323,1.8088,1.8206,136602.0],["1992-08-24",1.8206,1.8206,1.7853,1.7853,609946.0],["1992-08-25",1.8088,1.8088,1.7853,1.7853,76243.0],["1992-08-26",1.8088,1.8206,1.7736,1.7853,370097.0],["1992-08-27",1.7853,1.8088,1.7501,1.8088,419338.0],["1992-08-28",1.7853,1.8088,1.7853,1.7971,141368.0],["1992-08-31",1.8088,1.8088,1.7736,1.7736,86568.0],["1992-09-01",1.7501,1.7501,1.7266,1.7383,76243.0],["1992-09-02",1.7266,1.7383,1.7149,1.7266,104040.0],["1992-09-03",1.7383,1.7383,1.7149,1.7266,267645.0],["1992-09-04",1.7031,1.7031,1.6679,1.6914,115159.0],["1992-09-08",1.7031,1.7031,1.6914,1.6914,953834.0],["1992-09-09",1.6914,1.7383,1.6914,1.7383,93716.0],["1992-09-10",1.7383,1.7501,1.6914,1.7031,915713.0],["1992-09-11",1.6914,1.7031,1.6914,1.6914,69095.0],["1992-09-14",1.7149,1.7149,1.6914,1.7031,88156.0],["1992-09-15",1.7149,1.7149,1.6679,1.6914,183460.0],["1992-09-16",1.6796,1.6914,1.5974,1.6561,293854.0],["1992-09-17",1.6679,1.6796,1.6561,1.6796,93716.0],["1992-09-18",1.7031,1.7031,1.6561,1.6796,152486.0],["1992-09-21",1.6914,1.6914,1.6796,1.6914,97687.0],["1992-09-22",1.6796,1.6796,1.6561,1.6561,163605.0],["1992-09-23",1.6561,1.6561,1.5739,1.6091,199344.0],["1992-09-24",1.6091,1.6091,1.5857,1.5857,34151.0],["1992-09-25",1.5504,1.5504,1.4095,1.4682,2080804.0],["1992-09-28",1.4682,1.4682,1.4095,1.4564,1638435.0],["1992-09-29",1.4917,1.5622,1.4682,1.5387,169165.0],["1992-09-30",1.5622,1.6326,1.5622,1.5739,241437.0],["1992-10-01",1.5974,1.5974,1.5739,1.5739,225553.0],["1992-10-02",1.5974,1.5974,1.5269,1.5387,147721.0],["1992-10-05",1.5387,1.6091,1.4565,1.6091,505905.0],["1992-10-06",1.5974,1.6561,1.5974,1.6326,525760.0],["1992-10-07",1.6326,1.6796,1.6326,1.6561,250173.0],["1992-10-08",1.6561,1.6914,1.6561,1.6796,275587.0],["1992-10-09",1.6796,1.7031,1.6796,1.7031,265263.0],["1992-10-12",1.7031,1.7383,1.7031,1.7383,88950.0],["1992-10-13",1.8088,1.8088,1.7971,1.8088,300208.0],["1992-10-14",1.8088,1.8088,1.7618,1.7736,96892.0],["1992-10-15",1.7736,1.7736,1.7149,1.7501,116747.0],["1992-10-16",1.7736,1.8441,1.7736,1.8323,309738.0],["1992-10-19",2.0672,2.0672,1.8793,1.8793,1049932.0],["1992-10-20",1.8793,1.891,1.8323,1.8793,361361.0],["1992-10-21",1.8793,1.8793,1.8675,1.8675,144544.0],["1992-10-22",1.891,1.9028,1.8323,1.8558,201727.0],["1992-10-23",1.8793,1.9263,1.8793,1.9263,281147.0],["1992-10-26",1.9263,1.9498,1.9263,1.938,132631.0],["1992-10-27",1.9263,1.9263,1.9028,1.9145,30180.0],["1992-10-28",1.938,1.938,1.9145,1.9263,188225.0],["1992-10-29",1.9263,1.9615,1.9263,1.9615,177901.0],["1992-10-30",1.9733,1.9733,1.9498,1.9615,232701.0],["1992-11-02",1.9615,1.9615,1.9028,1.9028,725105.0],["1992-11-03",1.8088,1.8558,1.8088,1.8441,729870.0],["1992-11-04",1.8323,1.8793,1.8323,1.8558,242231.0],["1992-11-05",1.8558,1.891,1.8558,1.8675,77832.0],["1992-11-06",1.8558,1.9028,1.8558,1.8675,68301.0],["1992-11-09",1.8793,1.9028,1.8793,1.891,50035.0],["1992-11-10",1.9028,1.9028,1.891,1.891,362155.0],["1992-11-11",1.891,1.9028,1.891,1.9028,33356.0],["1992-11-12",1.8793,1.9145,1.8793,1.9145,897446.0],["1992-11-13",1.9028,1.9263,1.9028,1.9263,49240.0],["1992-11-16",1.9239,1.9239,1.9121,1.9121,675070.0],["1992-11-17",1.9121,1.9357,1.9121,1.9357,202521.0],["1992-11-18",1.9239,1.9357,1.9121,1.9357,325622.0],["1992-11-19",1.9357,1.9593,1.9239,1.9357,454282.0],["1992-11-20",1.9593,1.9593,1.9239,1.9239,160428.0],["1992-11-23",1.9357,1.9357,1.7941,1.8177,921272.0],["1992-11-24",1.8177,1.8177,1.676,1.6997,1037225.0],["1992-11-25",1.6997,1.7351,1.6997,1.6997,478903.0],["1992-11-27",1.6997,1.7351,1.6997,1.6997,301002.0],["1992-11-30",1.7469,1.8177,1.7469,1.8177,572618.0],["1992-12-01",1.7941,1.8177,1.7705,1.7705,459842.0],["1992-12-02",1.7705,1.7941,1.7705,1.7705,351036.0],["1992-12-03",1.7941,1.8059,1.7823,1.7823,331976.0],["1992-12-04",1.7941,1.8531,1.7823,1.8177,171547.0],["1992-12-07",1.8295,1.8295,1.7941,1.8059,232701.0],["1992-12-08",1.7941,1.8059,1.7941,1.8059,170753.0],["1992-12-09",1.8295,1.8295,1.7587,1.7705,327210.0],["1992-12-10",1.7469,1.7469,1.6878,1.6997,115953.0],["1992-12-11",1.6997,1.7233,1.676,1.6878,114365.0],["1992-12-14",1.6524,1.676,1.6052,1.6052,270028.0],["1992-12-15",1.6052,1.617,1.5816,1.617,237466.0],["1992-12-16",1.617,1.676,1.617,1.676,141368.0],["1992-12-17",1.6997,1.6997,1.6878,1.6878,119130.0],["1992-12-18",1.6997,1.6997,1.6878,1.6878,349448.0],["1992-12-21",1.6642,1.6642,1.6406,1.6406,200138.0],["1992-12-22",1.6642,1.6642,1.5816,1.617,264469.0],["1992-12-23",1.6406,1.6642,1.6052,1.617,301002.0],["1992-12-24",1.6052,1.6288,1.5934,1.6288,46858.0],["1992-12-28",1.6524,1.6878,1.6406,1.6642,196962.0],["1992-12-29",1.6406,1.676,1.6052,1.6288,57977.0],["1992-12-30",1.6288,1.6878,1.6288,1.6406,343094.0],["1992-12-31",1.6288,1.6997,1.6288,1.6997,176312.0],["1993-01-04",1.7233,1.7233,1.6642,1.676,172341.0],["1993-01-05",1.6642,1.676,1.6406,1.6642,155663.0],["1993-01-06",1.6406,1.6406,1.5934,1.6052,255732.0],["1993-01-07",1.5816,1.676,1.5816,1.6288,335947.0],["1993-01-08",1.617,1.6642,1.617,1.6524,167576.0],["1993-01-11",1.6524,1.6642,1.6406,1.6406,270822.0],["1993-01-12",1.6406,1.6406,1.6052,1.6288,116747.0],["1993-01-13",1.6406,1.6406,1.617,1.617,327210.0],["1993-01-14",1.617,1.617,1.5816,1.617,115159.0],["1993-01-15",1.6524,1.6878,1.6288,1.6524,246202.0],["1993-01-18",1.6524,1.6524,1.6288,1.6406,310532.0],["1993-01-19",1.6406,1.6997,1.6288,1.6642,289089.0],["1993-01-20",1.6642,1.6642,1.6642,1.6642,222376.0],["1993-01-21",1.6406,1.6524,1.5816,1.6052,86568.0],["1993-01-22",1.617,1.617,1.6052,1.617,158046.0],["1993-01-25",1.617,1.676,1.617,1.676,162811.0],["1993-01-26",1.676,1.676,1.6406,1.6642,174724.0],["1993-01-27",1.6406,1.6524,1.5934,1.617,109600.0],["1993-01-28",1.6406,1.6524,1.617,1.6288,96892.0],["1993-01-29",1.617,1.6406,1.6052,1.6406,149310.0],["1993-02-01",1.6406,1.6878,1.6052,1.6052,471755.0],["1993-02-02",1.6052,1.6642,1.6052,1.6642,347860.0],["1993-02-03",1.6878,1.6878,1.6052,1.6406,79420.0],["1993-02-04",1.6642,1.6878,1.6406,1.6878,108805.0],["1993-02-05",1.676,1.6878,1.6642,1.676,113571.0],["1993-02-08",1.6524,1.676,1.6406,1.6524,110394.0],["1993-02-09",1.6524,1.676,1.617,1.6406,273205.0],["1993-02-10",1.6288,1.6406,1.617,1.6288,30180.0],["1993-02-11",1.6524,1.6878,1.6288,1.6878,181872.0],["1993-02-12",1.6973,1.6973,1.6736,1.6736,150104.0],["1993-02-16",1.6617,1.6617,1.6261,1.638,303384.0],["1993-02-17",1.6617,1.6736,1.638,1.6499,354213.0],["1993-02-18",1.6736,1.6855,1.6617,1.6617,82597.0],["1993-02-19",1.6855,1.6855,1.6736,1.6736,79420.0],["1993-02-22",1.6143,1.638,1.6143,1.6261,301796.0],["1993-02-23",1.6499,1.6499,1.6261,1.6499,72272.0],["1993-02-24",1.6261,1.6736,1.6261,1.6736,101658.0],["1993-02-25",1.6736,1.6736,1.6617,1.6736,23032.0],["1993-02-26",1.6736,1.6973,1.6617,1.6855,173930.0],["1993-03-01",1.6736,1.6736,1.6617,1.6617,132631.0],["1993-03-02",1.638,1.6499,1.6143,1.6499,216022.0],["1993-03-03",1.6499,1.6736,1.6499,1.6736,150898.0],["1993-03-04",1.6855,1.7092,1.6855,1.6973,124689.0],["1993-03-05",1.7092,1.7567,1.6024,1.6143,1638435.0],["1993-03-08",1.6143,1.6499,1.6143,1.6499,954628.0],["1993-03-09",1.6736,1.6736,1.6499,1.6499,25414.0],["1993-03-10",1.6499,1.6499,1.6261,1.638,92127.0],["1993-03-11",1.6261,1.638,1.6261,1.638,127866.0],["1993-03-12",1.6143,1.638,1.6143,1.638,42093.0],["1993-03-15",1.6499,1.6499,1.638,1.6499,35739.0],["1993-03-16",1.6261,1.6499,1.6261,1.6261,41298.0],["1993-03-17",1.6143,1.638,1.6143,1.6261,65919.0],["1993-03-18",1.638,1.6736,1.638,1.6499,235083.0],["1993-03-19",1.638,1.638,1.6261,1.638,187431.0],["1993-03-22",1.6261,1.638,1.6143,1.6143,137397.0],["1993-03-23",1.6143,1.6499,1.6143,1.6499,322445.0],["1993-03-24",1.6261,1.638,1.6261,1.638,71478.0],["1993-03-25",1.6261,1.6499,1.6261,1.6499,212846.0],["1993-03-26",1.638,1.6499,1.638,1.638,73861.0],["1993-03-29",1.638,1.638,1.6143,1.6261,156457.0],["1993-03-30",1.6261,1.638,1.6143,1.6143,767197.0],["1993-03-31",1.6143,1.638,1.6143,1.6143,185843.0],["1993-04-01",1.6261,1.6499,1.6143,1.6261,674276.0],["1993-04-02",1.6143,1.6855,1.6024,1.6617,150898.0],["1993-04-05",1.6855,1.6973,1.6855,1.6855,320063.0],["1993-04-06",1.6617,1.6973,1.6617,1.6855,847411.0],["1993-04-07",1.6855,1.6855,1.638,1.6499,329593.0],["1993-04-08",1.638,1.6499,1.6261,1.638,46858.0],["1993-04-12",1.6499,1.6736,1.638,1.638,161223.0],["1993-04-13",1.638,1.6736,1.638,1.6736,250967.0],["1993-04-14",1.6617,1.6736,1.6617,1.6617,47652.0],["1993-04-15",1.6499,1.6736,1.6499,1.6617,246202.0],["1993-04-16",1.6736,1.6736,1.638,1.638,188225.0],["1993-04-19",1.638,1.6617,1.638,1.6617,263674.0],["1993-04-20",1.6617,1.6736,1.6617,1.6736,79420.0],["1993-04-21",1.6617,1.6617,1.638,1.638,461430.0],["1993-04-22",1.6499,1.6499,1.6024,1.6143,235877.0],["1993-04-23",1.6024,1.6261,1.5668,1.6143,289089.0],["1993-04-26",1.6261,1.6261,1.5905,1.6143,183460.0],["1993-04-27",1.6143,1.6143,1.5905,1.5905,135014.0],["1993-04-28",1.5668,1.5668,1.543,1.5549,127072.0],["1993-04-29",1.5549,1.5786,1.5549,1.5668,101658.0],["1993-04-30",1.5786,1.5786,1.5312,1.543,233495.0],["1993-05-03",1.543,1.543,1.4243,1.5312,405042.0],["1993-05-04",1.5312,1.543,1.5074,1.543,154869.0],["1993-05-05",1.5312,1.543,1.5312,1.543,312915.0],["1993-05-06",1.543,1.5549,1.5312,1.5312,256527.0],["1993-05-07",1.543,1.543,1.5193,1.5312,18267.0],["1993-05-10",1.5193,1.5312,1.4362,1.4481,314503.0],["1993-05-11",1.4362,1.4718,1.4362,1.46,305767.0],["1993-05-12",1.4837,1.4956,1.4718,1.4956,162017.0],["1993-05-13",1.4956,1.4956,1.4837,1.4956,101658.0],["1993-05-14",1.4837,1.4837,1.4481,1.46,71478.0],["1993-05-17",1.4815,1.5054,1.4576,1.4695,101658.0],["1993-05-18",1.4695,1.5412,1.4695,1.5292,484462.0],["1993-05-19",1.5292,1.5531,1.5173,1.5292,427280.0],["1993-05-20",1.5292,1.5292,1.4934,1.4934,172341.0],["1993-05-21",1.4934,1.5054,1.4576,1.4695,586120.0],["1993-05-24",1.4695,1.4934,1.4576,1.4934,282735.0],["1993-05-25",1.4934,1.5412,1.4934,1.5292,287500.0],["1993-05-26",1.5412,1.5412,1.5173,1.5292,53211.0],["1993-05-27",1.5412,1.5412,1.5054,1.5412,225553.0],["1993-05-28",1.5412,1.5412,1.4934,1.5054,93716.0],["1993-06-01",1.5292,1.5412,1.4815,1.5412,173930.0],["1993-06-02",1.5531,1.5651,1.5292,1.5531,109600.0],["1993-06-03",1.5531,1.5531,1.5412,1.5531,52417.0],["1993-06-04",1.5531,1.5651,1.5531,1.5531,15884.0],["1993-06-07",1.5651,1.5651,1.5412,1.5651,116747.0],["1993-06-08",1.5651,1.577,1.5651,1.5651,88950.0],["1993-06-09",1.577,1.577,1.5292,1.5531,150898.0],["1993-06-10",1.5651,1.577,1.5651,1.577,55594.0],["1993-06-11",1.577,1.577,1.5651,1.577,178695.0],["1993-06-14",1.577,1.577,1.5651,1.577,58771.0],["1993-06-15",1.5651,1.577,1.5651,1.577,146927.0],["1993-06-16",1.5651,1.577,1.4576,1.4576,253350.0],["1993-06-17",1.4695,1.5054,1.4695,1.4815,495581.0],["1993-06-18",1.4815,1.4815,1.4695,1.4695,315297.0],["1993-06-21",1.4815,1.5054,1.4815,1.4934,185049.0],["1993-06-22",1.5054,1.5173,1.5054,1.5173,96892.0],["1993-06-23",1.5054,1.5173,1.5054,1.5054,44475.0],["1993-06-24",1.4934,1.5054,1.4934,1.4934,132631.0],["1993-06-25",1.4934,1.5292,1.4934,1.5173,42887.0],["1993-06-28",1.5173,1.5292,1.5054,1.5054,156457.0],["1993-06-29",1.5173,1.5292,1.4815,1.5054,80214.0],["1993-06-30",1.4934,1.5173,1.4934,1.5054,47652.0],["1993-07-01",1.5054,1.5054,1.4815,1.4934,73066.0],["1993-07-02",1.4815,1.4934,1.4815,1.4815,55594.0],["1993-07-06",1.4815,1.5054,1.4695,1.4695,119924.0],["1993-07-07",1.4695,1.4815,1.4695,1.4815,38916.0],["1993-07-08",1.4815,1.5651,1.4815,1.5054,142162.0],["1993-07-09",1.5173,1.5292,1.5054,1.5292,47652.0],["1993-07-12",1.5292,1.5292,1.5054,1.5054,222376.0],["1993-07-13",1.4934,1.5173,1.4934,1.5054,19061.0],["1993-07-14",1.4815,1.5173,1.4815,1.4934,27003.0],["1993-07-15",1.4934,1.5054,1.4815,1.4815,43681.0],["1993-07-16",1.4934,1.4934,1.4934,1.4934,46064.0],["1993-07-19",1.4934,1.4934,1.4815,1.4934,35739.0],["1993-07-20",1.5173,1.5412,1.4934,1.5292,294648.0],["1993-07-21",1.5292,1.5651,1.5292,1.5412,118336.0],["1993-07-22",1.577,1.6009,1.5531,1.6009,70684.0],["1993-07-23",1.6009,1.6009,1.589,1.6009,78626.0],["1993-07-26",1.589,1.6009,1.5531,1.5531,139779.0],["1993-07-27",1.5531,1.577,1.5531,1.577,8736.0],["1993-07-28",1.577,1.577,1.5292,1.5292,162017.0],["1993-07-29",1.5292,1.5531,1.5292,1.5531,97687.0],["1993-07-30",1.589,1.589,1.5531,1.589,146133.0],["1993-08-02",1.6129,1.6368,1.5651,1.577,221582.0],["1993-08-03",1.577,1.6129,1.5651,1.5651,113571.0],["1993-08-04",1.589,1.589,1.5173,1.5412,238260.0],["1993-08-05",1.5412,1.5651,1.5412,1.5651,50829.0],["1993-08-06",1.589,1.589,1.5651,1.589,75449.0],["1993-08-09",1.589,1.6129,1.589,1.6129,50035.0],["1993-08-10",1.6129,1.6129,1.589,1.6009,77832.0],["1993-08-11",1.589,1.589,1.5292,1.5412,105629.0],["1993-08-12",1.5412,1.5412,1.5173,1.5292,44475.0],["1993-08-13",1.5292,1.5292,1.4695,1.4815,160428.0],["1993-08-16",1.4911,1.5151,1.4911,1.5031,57182.0],["1993-08-17",1.4911,1.5031,1.4911,1.5031,65124.0],["1993-08-18",1.4791,1.5632,1.4791,1.5512,183460.0],["1993-08-19",1.5512,1.5632,1.5272,1.5392,40504.0],["1993-08-20",1.5512,1.5512,1.5272,1.5392,44475.0],["1993-08-23",1.5392,1.5392,1.5031,1.5031,7942.0],["1993-08-24",1.5031,1.5512,1.5031,1.5392,31768.0],["1993-08-25",1.5873,1.5993,1.5392,1.5753,169165.0],["1993-08-26",1.5993,1.6234,1.5272,1.5272,258909.0],["1993-08-27",1.5632,1.5753,1.5392,1.5632,140573.0],["1993-08-30",1.5753,1.5873,1.5392,1.5392,208875.0],["1993-08-31",1.5392,1.5512,1.5272,1.5392,130249.0],["1993-09-01",1.5392,1.6354,1.5272,1.6113,280353.0],["1993-09-02",1.6234,1.6234,1.5512,1.5993,92127.0],["1993-09-03",1.5753,1.5993,1.5753,1.5753,33356.0],["1993-09-07",1.5873,1.5873,1.5512,1.5512,131043.0],["1993-09-08",1.5632,1.5753,1.5151,1.5632,378833.0],["1993-09-09",1.5753,1.5993,1.5632,1.5873,578972.0],["1993-09-10",1.6234,1.6234,1.5632,1.5632,85774.0],["1993-09-13",1.5753,1.6234,1.5632,1.6113,125484.0],["1993-09-14",1.6354,1.6474,1.6113,1.6113,287500.0],["1993-09-15",1.5993,1.5993,1.5392,1.5512,133426.0],["1993-09-16",1.5632,1.6955,1.5632,1.6835,455077.0],["1993-09-17",1.6474,1.8157,1.6474,1.7676,551969.0],["1993-09-20",1.7316,1.7316,1.6474,1.6835,151692.0],["1993-09-21",1.6474,1.6955,1.6354,1.6474,95304.0],["1993-09-22",1.6474,1.7075,1.6474,1.7075,304973.0],["1993-09-23",1.6955,1.7316,1.6955,1.7196,192991.0],["1993-09-24",1.7196,1.7676,1.7075,1.7196,178695.0],["1993-09-27",1.7195,1.7556,1.6594,1.6594,432045.0],["1993-09-28",1.6594,1.7195,1.6594,1.7075,236672.0],["1993-09-29",1.6955,1.6955,1.6354,1.6715,117542.0],["1993-09-30",1.6594,1.6715,1.6594,1.6715,41298.0],["1993-10-01",1.6835,1.7797,1.6715,1.7196,372480.0],["1993-10-04",1.7075,1.7556,1.7075,1.7436,590091.0],["1993-10-05",1.7436,1.7676,1.7195,1.7436,177901.0],["1993-10-06",1.7196,1.7196,1.6715,1.6715,231906.0],["1993-10-07",1.6835,1.7075,1.6715,1.6715,103246.0],["1993-10-08",1.6715,1.7316,1.6715,1.7316,156457.0],["1993-10-11",1.7316,1.7316,1.6835,1.6955,96098.0],["1993-10-12",1.7195,1.7195,1.6955,1.7075,116747.0],["1993-10-13",1.6835,1.6835,1.6715,1.6835,134220.0],["1993-10-14",1.6955,1.6955,1.6354,1.6354,165988.0],["1993-10-15",1.6594,1.6594,1.6354,1.6594,212846.0],["1993-10-18",1.6594,1.6594,1.5632,1.5873,266851.0],["1993-10-19",1.5873,1.6234,1.5753,1.6113,179489.0],["1993-10-20",1.6354,1.6354,1.5993,1.5993,31768.0],["1993-10-21",1.5993,1.6354,1.5873,1.6234,113571.0],["1993-10-22",1.6234,1.6835,1.6113,1.6715,80214.0],["1993-10-25",1.6715,1.6955,1.6474,1.6594,285912.0],["1993-10-26",1.6594,1.6835,1.6594,1.6715,112776.0],["1993-10-27",1.6594,1.6835,1.6594,1.6835,87362.0],["1993-10-28",1.6835,1.6955,1.6715,1.6835,203315.0],["1993-10-29",1.6835,1.6835,1.6234,1.6594,241437.0],["1993-11-01",1.6594,1.6835,1.6354,1.6474,138191.0],["1993-11-02",1.6234,1.6354,1.6113,1.6234,212846.0],["1993-11-03",1.5993,1.6113,1.5873,1.5993,98481.0],["1993-11-04",1.6113,1.6354,1.6113,1.6234,101658.0],["1993-11-05",1.5873,1.6113,1.5512,1.5753,389158.0],["1993-11-08",1.5873,1.5993,1.5753,1.5873,119924.0],["1993-11-09",1.5873,1.5873,1.5392,1.5392,962570.0],["1993-11-10",1.5632,1.5873,1.5632,1.5632,95304.0],["1993-11-11",1.5632,1.5873,1.5512,1.5632,154075.0],["1993-11-12",1.5512,1.5873,1.5151,1.5753,124689.0],["1993-11-15",1.5849,1.597,1.5365,1.5486,81008.0],["1993-11-16",1.5607,1.5849,1.5365,1.5849,83391.0],["1993-11-17",1.5607,1.597,1.5365,1.5486,329593.0],["1993-11-18",1.5486,1.5728,1.476,1.476,378833.0],["1993-11-19",1.5002,1.5728,1.4881,1.5728,342300.0],["1993-11-22",1.5728,1.6091,1.5486,1.5728,114365.0],["1993-11-23",1.5486,1.5486,1.4881,1.5244,135808.0],["1993-11-24",1.5244,1.5728,1.5244,1.5244,171547.0],["1993-11-26",1.5365,1.5365,1.5244,1.5244,84979.0],["1993-11-29",1.5244,1.5365,1.5244,1.5365,424103.0],["1993-11-30",1.5244,1.5607,1.5244,1.5607,162017.0],["1993-12-01",1.5365,1.5365,1.5244,1.5365,349448.0],["1993-12-02",1.5123,1.5365,1.5123,1.5365,362155.0],["1993-12-03",1.5607,1.5607,1.5123,1.5607,226347.0],["1993-12-06",1.5607,1.5607,1.5365,1.5365,31768.0],["1993-12-07",1.5486,1.5728,1.5244,1.5728,401071.0],["1993-12-08",1.5365,1.5607,1.5365,1.5486,34151.0],["1993-12-09",1.5365,1.5365,1.5365,1.5365,11119.0],["1993-12-10",1.5365,1.5728,1.5365,1.5607,122307.0],["1993-12-13",1.5728,1.5849,1.5486,1.5728,218405.0],["1993-12-14",1.5849,1.5849,1.5607,1.5849,100863.0],["1993-12-15",1.5607,1.597,1.5607,1.597,330387.0],["1993-12-16",1.6091,1.6091,1.5849,1.597,115159.0],["1993-12-17",1.597,1.6091,1.5728,1.5849,351036.0],["1993-12-20",1.5849,1.5849,1.5486,1.5607,94510.0],["1993-12-21",1.5486,1.6091,1.5486,1.6091,94510.0],["1993-12-22",1.6091,1.6333,1.6091,1.6333,208875.0],["1993-12-23",1.6333,1.6333,1.597,1.6333,144544.0],["1993-12-27",1.6333,1.6696,1.6333,1.6696,99275.0],["1993-12-28",1.6817,1.6938,1.6696,1.6938,71478.0],["1993-12-29",1.718,1.718,1.6817,1.718,99275.0],["1993-12-30",1.6938,1.7422,1.6938,1.718,108011.0],["1993-12-31",1.7059,1.7301,1.7059,1.718,189814.0],["1994-01-03",1.718,1.7422,1.6817,1.7301,183460.0],["1994-01-04",1.718,1.7301,1.6938,1.7301,152486.0],["1994-01-05",1.718,1.718,1.6817,1.6938,116747.0],["1994-01-06",1.6696,1.6817,1.597,1.597,321651.0],["1994-01-07",1.597,1.6696,1.597,1.6454,591679.0],["1994-01-10",1.6333,1.718,1.6333,1.718,123895.0],["1994-01-11",1.6938,1.7059,1.6817,1.7059,53211.0],["1994-01-12",1.7059,1.7059,1.6817,1.7059,92921.0],["1994-01-13",1.7059,1.7059,1.6938,1.7059,19855.0],["1994-01-14",1.7035,1.7035,1.667,1.7035,325622.0],["1994-01-17",1.7035,1.7035,1.667,1.6791,56388.0],["1994-01-18",1.6913,1.6913,1.6548,1.667,113571.0],["1994-01-19",1.6791,1.7157,1.6791,1.7157,180283.0],["1994-01-20",1.6913,1.7157,1.6913,1.7035,78626.0],["1994-01-21",1.7035,1.7157,1.6913,1.6913,235083.0],["1994-01-24",1.667,1.7157,1.6305,1.6305,111188.0],["1994-01-25",1.6548,1.6548,1.594,1.594,138985.0],["1994-01-26",1.5575,1.6305,1.5575,1.6061,341506.0],["1994-01-27",1.6061,1.6426,1.5818,1.6183,214434.0],["1994-01-28",1.6305,1.667,1.6183,1.6548,279558.0],["1994-01-31",1.6183,1.667,1.6183,1.667,313709.0],["1994-02-01",1.667,1.667,1.6426,1.6426,416955.0],["1994-02-02",1.6426,1.6426,1.6061,1.6061,531320.0],["1994-02-03",1.6061,1.6061,1.594,1.594,221582.0],["1994-02-04",1.594,1.6061,1.5696,1.5818,208875.0],["1994-02-07",1.5575,1.6061,1.4845,1.5575,316092.0],["1994-02-08",1.5453,1.6061,1.521,1.594,141368.0],["1994-02-09",1.6061,1.6061,1.5453,1.6061,290677.0],["1994-02-10",1.5818,1.5818,1.5575,1.5696,447929.0],["1994-02-11",1.5453,1.5696,1.5453,1.5696,123895.0],["1994-02-14",1.5331,1.5818,1.5331,1.5818,374068.0],["1994-02-15",1.5818,1.6061,1.5818,1.594,221582.0],["1994-02-16",1.5818,1.6061,1.5818,1.594,181872.0],["1994-02-17",1.594,1.594,1.5575,1.5818,146133.0],["1994-02-18",1.594,1.594,1.5575,1.5818,55594.0],["1994-02-22",1.5696,1.5696,1.5331,1.5575,102452.0],["1994-02-23",1.5575,1.594,1.5575,1.594,180283.0],["1994-02-24",1.5088,1.6548,1.5088,1.6548,456665.0],["1994-02-25",1.6548,1.6548,1.5818,1.594,131837.0],["1994-02-28",1.6061,1.6061,1.5818,1.5818,23826.0],["1994-03-01",1.5696,1.5696,1.5331,1.5575,187431.0],["1994-03-02",1.5331,1.5575,1.5331,1.5331,249379.0],["1994-03-03",1.521,1.5331,1.4845,1.5088,1585223.0],["1994-03-04",1.4966,1.5331,1.4966,1.5331,349448.0],["1994-03-07",1.5331,1.5818,1.5331,1.5696,291471.0],["1994-03-08",1.5818,1.6061,1.5818,1.5818,188225.0],["1994-03-09",1.594,1.6061,1.5818,1.594,73861.0],["1994-03-10",1.5818,1.594,1.5575,1.5818,131043.0],["1994-03-11",1.5696,1.594,1.5696,1.594,100863.0],["1994-03-14",1.5818,1.5818,1.5575,1.5575,204904.0],["1994-03-15",1.5696,1.6061,1.5696,1.594,251761.0],["1994-03-16",1.594,1.6183,1.5696,1.6183,243819.0],["1994-03-17",1.594,1.6061,1.521,1.521,220788.0],["1994-03-18",1.5088,1.5818,1.4966,1.521,432045.0],["1994-03-21",1.5575,1.5818,1.521,1.5818,121513.0],["1994-03-22",1.6426,1.6426,1.594,1.594,399483.0],["1994-03-23",1.6061,1.6183,1.6061,1.6061,57977.0],["1994-03-24",1.6061,1.6061,1.5331,1.5575,65919.0],["1994-03-25",1.5818,1.5818,1.5453,1.5453,208875.0],["1994-03-28",1.521,1.5696,1.521,1.5696,89745.0],["1994-03-29",1.5696,1.5696,1.5331,1.5696,65919.0],["1994-03-30",1.5575,1.594,1.521,1.594,201727.0],["1994-03-31",1.5696,1.5696,1.521,1.5575,84185.0],["1994-04-04",1.5331,1.5453,1.4845,1.4966,162017.0],["1994-04-05",1.521,1.5696,1.5088,1.5453,57977.0],["1994-04-06",1.5575,1.5575,1.5453,1.5575,45269.0],["1994-04-07",1.5575,1.6061,1.5575,1.6061,108805.0],["1994-04-08",1.6061,1.6061,1.5818,1.594,154869.0],["1994-04-11",1.6305,1.6305,1.5696,1.5818,99275.0],["1994-04-12",1.5696,1.5696,1.5453,1.5453,77832.0],["1994-04-13",1.5696,1.5696,1.5453,1.5696,72272.0],["1994-04-14",1.5696,1.5696,1.5331,1.5575,108805.0],["1994-04-15",1.5331,1.5453,1.5088,1.521,135808.0],["1994-04-18",1.5088,1.5696,1.5088,1.5331,90539.0],["1994-04-19",1.5453,1.5696,1.5453,1.5453,69095.0],["1994-04-20",1.5453,1.5818,1.5331,1.5453,65919.0],["1994-04-21",1.5331,1.5453,1.5088,1.521,40504.0],["1994-04-22",1.5088,1.5088,1.4845,1.4966,30974.0],["1994-04-25",1.4966,1.5818,1.4845,1.5331,324034.0],["1994-04-26",1.5453,1.5453,1.5088,1.5331,112776.0],["1994-04-28",1.4966,1.5453,1.4601,1.5331,355802.0],["1994-04-29",1.521,1.521,1.4845,1.4845,73066.0],["1994-05-02",1.4601,1.4966,1.4601,1.4966,508288.0],["1994-05-03",1.4966,1.4966,1.448,1.4601,210463.0],["1994-05-04",1.4723,1.4845,1.4601,1.4845,293854.0],["1994-05-05",1.4723,1.4845,1.4601,1.4723,57182.0],["1994-05-06",1.4723,1.4966,1.448,1.448,443164.0],["1994-05-09",1.4723,1.5331,1.4236,1.4601,373274.0],["1994-05-10",1.448,1.5088,1.448,1.4601,226347.0],["1994-05-11",1.4723,1.4723,1.4601,1.4601,144544.0],["1994-05-12",1.4601,1.4723,1.448,1.448,366126.0],["1994-05-13",1.448,1.448,1.4358,1.4358,55594.0],["1994-05-16",1.4333,1.4333,1.4211,1.4211,113571.0],["1994-05-17",1.4333,1.4456,1.3721,1.3966,270028.0],["1994-05-18",1.3966,1.4333,1.3966,1.4333,456665.0],["1994-05-19",1.4211,1.4211,1.4088,1.4211,358184.0],["1994-05-20",1.4211,1.4333,1.3966,1.4088,289089.0],["1994-05-23",1.3843,1.3966,1.3598,1.3966,448723.0],["1994-05-24",1.3966,1.4456,1.3843,1.4333,62742.0],["1994-05-25",1.4211,1.4456,1.4088,1.4211,64330.0],["1994-05-26",1.4333,1.4946,1.4333,1.4946,194579.0],["1994-05-27",1.4701,1.4823,1.4701,1.4823,62742.0],["1994-05-31",1.4701,1.4823,1.4701,1.4823,79420.0],["1994-06-01",1.4701,1.5068,1.4701,1.4823,197756.0],["1994-06-02",1.4823,1.5068,1.4823,1.5068,200138.0],["1994-06-03",1.4823,1.5068,1.4701,1.4701,284324.0],["1994-06-06",1.4823,1.4823,1.4701,1.4701,154869.0],["1994-06-07",1.4701,1.4823,1.4701,1.4701,74655.0],["1994-06-08",1.4823,1.5191,1.4823,1.5191,191402.0],["1994-06-09",1.4946,1.5559,1.4946,1.5436,131837.0],["1994-06-10",1.5191,1.5436,1.5068,1.5313,100863.0],["1994-06-13",1.5559,1.5804,1.5436,1.5436,235083.0],["1994-06-14",1.5559,1.5926,1.5559,1.5681,246202.0],["1994-06-15",1.5804,1.5804,1.5436,1.5559,248585.0],["1994-06-16",1.5436,1.6049,1.5436,1.5926,159634.0],["1994-06-17",1.6049,1.6049,1.5804,1.5804,201727.0],["1994-06-20",1.5681,1.6049,1.5436,1.6049,237466.0],["1994-06-21",1.5926,1.5926,1.5559,1.5681,216022.0],["1994-06-22",1.5559,1.5681,1.5559,1.5681,88950.0],["1994-06-23",1.5681,1.5804,1.5313,1.5681,292266.0],["1994-06-24",1.5804,1.5804,1.5313,1.5436,35739.0],["1994-06-27",1.5436,1.5559,1.4946,1.5559,142956.0],["1994-06-28",1.5681,1.5681,1.5191,1.5191,39710.0],["1994-06-29",1.5191,1.5804,1.5191,1.5804,46064.0],["1994-06-30",1.5926,1.5926,1.5068,1.5191,256527.0],["1994-07-01",1.5313,1.5313,1.4946,1.5068,194579.0],["1994-07-05",1.4946,1.5191,1.4946,1.5191,80214.0],["1994-07-06",1.5068,1.5068,1.4946,1.4946,104834.0],["1994-07-07",1.4823,1.5436,1.4823,1.5436,821203.0],["1994-07-08",1.5436,1.5926,1.5436,1.5926,123101.0],["1994-07-11",1.5804,1.5926,1.5804,1.5926,108011.0],["1994-07-12",1.5926,1.5926,1.5681,1.5804,142956.0],["1994-07-13",1.5804,1.6539,1.5804,1.6049,169959.0],["1994-07-14",1.6294,1.6784,1.6294,1.6784,302590.0],["1994-07-15",1.6539,1.7274,1.6539,1.6784,517818.0],["1994-07-18",1.6906,1.7029,1.6784,1.7029,231906.0],["1994-07-19",1.7396,1.7396,1.6906,1.6906,276382.0],["1994-07-20",1.7029,1.7029,1.6784,1.6784,176312.0],["1994-07-21",1.6784,1.7396,1.6784,1.6906,125484.0],["1994-07-22",1.7029,1.7274,1.6906,1.7274,189814.0],["1994-07-25",1.7274,1.7274,1.7029,1.7274,104834.0],["1994-07-26",1.7151,1.7274,1.7029,1.7274,107217.0],["1994-07-27",1.7151,1.7396,1.7029,1.7029,93716.0],["1994-07-28",1.7029,1.7641,1.7029,1.7396,326416.0],["1994-07-29",1.7274,1.7396,1.7151,1.7151,133426.0],["1994-08-01",1.7151,1.7151,1.6906,1.7029,61948.0],["1994-08-02",1.7029,1.7029,1.6661,1.6661,570236.0],["1994-08-03",1.6661,1.7029,1.6661,1.6906,495581.0],["1994-08-04",1.6539,1.6661,1.6294,1.6539,126278.0],["1994-08-05",1.6416,1.6539,1.6416,1.6539,111982.0],["1994-08-08",1.6416,1.6539,1.6416,1.6416,111188.0],["1994-08-09",1.6539,1.6906,1.6416,1.6906,42093.0],["1994-08-10",1.6906,1.7274,1.6784,1.7151,497169.0],["1994-08-11",1.7151,1.7151,1.7029,1.7029,228730.0],["1994-08-12",1.6906,1.7274,1.6784,1.7274,158840.0],["1994-08-15",1.7126,1.7372,1.7126,1.7126,110394.0],["1994-08-16",1.7249,1.7249,1.6879,1.6879,163605.0],["1994-08-17",1.7126,1.7249,1.651,1.651,165194.0],["1994-08-18",1.651,1.651,1.6387,1.6387,130249.0],["1994-08-19",1.6633,1.6756,1.651,1.6756,164399.0],["1994-08-22",1.6633,1.6879,1.6633,1.6756,282735.0],["1994-08-23",1.6879,1.6879,1.6756,1.6756,91333.0],["1994-08-24",1.6756,1.6879,1.651,1.6879,228730.0],["1994-08-25",1.6756,1.6879,1.6633,1.6633,62742.0],["1994-08-26",1.6879,1.7003,1.6633,1.7003,187431.0],["1994-08-29",1.7372,1.7495,1.7249,1.7372,88156.0],["1994-08-30",1.7249,1.7495,1.7249,1.7495,72272.0],["1994-08-31",1.7372,1.7372,1.7249,1.7249,40504.0],["1994-09-01",1.7249,1.7495,1.7249,1.7249,198550.0],["1994-09-02",1.7249,1.7372,1.7126,1.7372,26209.0],["1994-09-06",1.7372,1.7372,1.7126,1.7249,65124.0],["1994-09-07",1.7003,1.7126,1.6879,1.6879,107217.0],["1994-09-08",1.6756,1.7249,1.6633,1.6879,334358.0],["1994-09-09",1.6756,1.7249,1.6756,1.7249,106423.0],["1994-09-12",1.7249,1.7249,1.7003,1.7126,89745.0],["1994-09-13",1.7003,1.7249,1.7003,1.7126,101658.0],["1994-09-14",1.7372,1.7372,1.6756,1.6879,75449.0],["1994-09-15",1.6756,1.7126,1.6756,1.7003,54800.0],["1994-09-16",1.6879,1.7003,1.6879,1.6879,152486.0],["1994-09-19",1.6879,1.7126,1.6756,1.6756,84979.0],["1994-09-20",1.6756,1.6756,1.6633,1.6633,88156.0],["1994-09-21",1.6633,1.6633,1.6263,1.6633,155663.0],["1994-09-22",1.6879,1.6879,1.6756,1.6879,122307.0],["1994-09-23",1.6756,1.6879,1.6263,1.6263,158840.0],["1994-09-26",1.6263,1.6263,1.577,1.6263,192196.0],["1994-09-27",1.651,1.7003,1.651,1.6756,142162.0],["1994-09-28",1.6756,1.7126,1.651,1.651,142162.0],["1994-09-29",1.651,1.7126,1.6017,1.7126,201727.0],["1994-09-30",1.6879,1.7495,1.6879,1.7126,328799.0],["1994-10-03",1.7249,1.7249,1.6633,1.6633,172341.0],["1994-10-04",1.6633,1.7003,1.6633,1.6879,42887.0],["1994-10-05",1.6756,1.6756,1.6633,1.6756,106423.0],["1994-10-06",1.6633,1.7619,1.6633,1.7249,141368.0],["1994-10-07",1.7249,1.7249,1.7003,1.7126,44475.0],["1994-10-10",1.7126,1.7742,1.7126,1.7372,109600.0],["1994-10-11",1.7372,1.7619,1.7372,1.7619,61153.0],["1994-10-12",1.7249,1.8235,1.7249,1.7988,189020.0],["1994-10-13",1.8111,1.8235,1.7249,1.7249,576589.0],["1994-10-14",1.7003,1.7865,1.7003,1.7742,210463.0],["1994-10-17",1.7619,1.7865,1.7372,1.7619,186637.0],["1994-10-18",1.7619,1.7865,1.7495,1.7865,84979.0],["1994-10-19",1.7619,1.7865,1.7557,1.7742,22238.0],["1994-10-20",1.7742,1.7865,1.6879,1.7372,554352.0],["1994-10-21",1.7126,1.7865,1.7003,1.7619,76243.0],["1994-10-24",1.7619,1.7619,1.6633,1.7126,164399.0],["1994-10-25",1.7003,1.7372,1.7003,1.7126,102452.0],["1994-10-26",1.7249,1.7249,1.7126,1.7249,47652.0],["1994-10-27",1.7249,1.7372,1.6756,1.7372,123101.0],["1994-10-28",1.7249,1.7372,1.6756,1.6756,282735.0],["1994-10-31",1.6756,1.7249,1.6633,1.7126,285912.0],["1994-11-01",1.7003,1.7372,1.7003,1.7249,118336.0],["1994-11-02",1.7003,1.7372,1.6756,1.7249,65124.0],["1994-11-03",1.7249,1.7372,1.7249,1.7249,135014.0],["1994-11-04",1.7249,1.7372,1.6879,1.6879,583737.0],["1994-11-07",1.6879,1.7126,1.6879,1.7126,73066.0],["1994-11-08",1.7003,1.7372,1.7003,1.7372,4115544.0],["1994-11-09",1.7126,1.7249,1.7003,1.7126,25414.0],["1994-11-10",1.7126,1.7126,1.6756,1.6756,357390.0],["1994-11-11",1.6756,1.6879,1.6756,1.6879,226347.0],["1994-11-14",1.6731,1.6979,1.6607,1.6855,28591.0],["1994-11-15",1.6731,1.7474,1.6731,1.7474,248585.0],["1994-11-16",1.735,1.7474,1.6731,1.7102,103246.0],["1994-11-17",1.6979,1.6979,1.6483,1.6483,47652.0],["1994-11-18",1.6359,1.6483,1.5739,1.5739,179489.0],["1994-11-21",1.5739,1.5987,1.5615,1.5863,216022.0],["1994-11-22",1.5739,1.6111,1.5739,1.5863,107217.0],["1994-11-23",1.5615,1.5987,1.512,1.5987,238260.0],["1994-11-25",1.5987,1.5987,1.5987,1.5987,21443.0],["1994-11-28",1.5739,1.5863,1.4996,1.5491,135808.0],["1994-11-29",1.5491,1.5491,1.4996,1.5367,80214.0],["1994-11-30",1.5491,1.5615,1.5243,1.5367,78626.0],["1994-12-01",1.5243,1.5615,1.512,1.5491,251761.0],["1994-12-02",1.5491,1.5987,1.5367,1.5863,163605.0],["1994-12-05",1.5987,1.5987,1.5739,1.5739,147721.0],["1994-12-06",1.5615,1.5615,1.5367,1.5367,64330.0],["1994-12-07",1.512,1.5243,1.4748,1.4872,221582.0],["1994-12-08",1.4872,1.4996,1.4748,1.4872,243819.0],["1994-12-09",1.4624,1.4872,1.4004,1.4748,158840.0],["1994-12-12",1.4624,1.4872,1.4004,1.4872,146927.0],["1994-12-13",1.4872,1.4996,1.4748,1.4872,92921.0],["1994-12-14",1.4748,1.4872,1.45,1.4872,81803.0],["1994-12-15",1.4872,1.4872,1.4624,1.4624,92127.0],["1994-12-16",1.5367,1.5615,1.512,1.5243,485256.0],["1994-12-19",1.4996,1.5615,1.4748,1.5615,176312.0],["1994-12-20",1.5367,1.5863,1.5367,1.5739,532908.0],["1994-12-21",1.5739,1.5863,1.5491,1.5863,304179.0],["1994-12-22",1.6235,1.6359,1.6111,1.6235,283529.0],["1994-12-23",1.6359,1.6483,1.6235,1.6359,114365.0],["1994-12-27",1.6607,1.6731,1.6483,1.6607,73066.0],["1994-12-28",1.6731,1.6731,1.6483,1.6607,123895.0],["1994-12-29",1.6359,1.6359,1.6111,1.6235,50829.0],["1994-12-30",1.6483,1.6855,1.6359,1.6483,59565.0],["1995-01-03",1.6607,1.7102,1.6235,1.7102,266851.0],["1995-01-04",1.7102,1.7102,1.6731,1.6855,112776.0],["1995-01-05",1.6855,1.6855,1.6731,1.6731,308944.0],["1995-01-06",1.6731,1.6855,1.6731,1.6731,92921.0],["1995-01-09",1.6855,1.6855,1.6607,1.6607,76243.0],["1995-01-10",1.6731,1.6855,1.6483,1.6855,281941.0],["1995-01-11",1.6855,1.7226,1.6731,1.7226,191402.0],["1995-01-12",1.6979,1.7226,1.6855,1.7226,131837.0],["1995-01-13",1.7226,1.7226,1.6607,1.6731,113571.0],["1995-01-16",1.6855,1.6855,1.6483,1.6607,108011.0],["1995-01-17",1.6607,1.6855,1.6359,1.6731,126278.0],["1995-01-18",1.6731,1.7226,1.6731,1.7102,123101.0],["1995-01-19",1.6979,1.6979,1.6979,1.6979,203315.0],["1995-01-20",1.6979,1.6979,1.6359,1.6359,293060.0],["1995-01-23",1.6855,1.6855,1.6111,1.6607,158046.0],["1995-01-24",1.6855,1.6979,1.6607,1.6607,191402.0],["1995-01-25",1.6731,1.6855,1.6545,1.6855,204109.0],["1995-01-26",1.6731,1.6855,1.6359,1.6607,96892.0],["1995-01-27",1.6483,1.6731,1.6359,1.6483,105629.0],["1995-01-30",1.6359,1.6607,1.6235,1.6483,167576.0],["1995-01-31",1.6731,1.6731,1.6607,1.6731,192991.0],["1995-02-01",1.6607,1.6731,1.6359,1.6359,202521.0],["1995-02-02",1.6607,1.6607,1.6235,1.6235,58771.0],["1995-02-03",1.6235,1.6483,1.5863,1.6359,110394.0],["1995-02-06",1.6235,1.6731,1.6235,1.6607,59565.0],["1995-02-07",1.6731,1.6731,1.6111,1.6731,111188.0],["1995-02-08",1.6607,1.6731,1.6607,1.6607,111188.0],["1995-02-09",1.6731,1.6731,1.6235,1.6731,185049.0],["1995-02-10",1.6731,1.6731,1.6359,1.6607,241437.0],["1995-02-13",1.6831,1.6831,1.6706,1.6831,39710.0],["1995-02-14",1.6831,1.6831,1.6582,1.6706,36533.0],["1995-02-15",1.6706,1.6831,1.5958,1.6457,814055.0],["1995-02-16",1.6582,1.6582,1.6208,1.6208,429662.0],["1995-02-17",1.6332,1.6457,1.6083,1.6457,413778.0],["1995-02-21",1.6582,1.6582,1.5834,1.5958,4256912.0],["1995-02-22",1.5958,1.6332,1.5958,1.6208,252556.0],["1995-02-23",1.6457,1.6457,1.5958,1.6083,89745.0],["1995-02-24",1.6083,1.6083,1.5834,1.5958,146133.0],["1995-02-27",1.5709,1.5709,1.5086,1.5584,222376.0],["1995-02-28",1.5584,1.5584,1.521,1.521,1164297.0],["1995-03-01",1.5335,1.546,1.4961,1.4961,202521.0],["1995-03-02",1.5086,1.5584,1.5086,1.5086,104040.0],["1995-03-03",1.5086,1.5335,1.4712,1.4712,268440.0],["1995-03-06",1.4712,1.4712,1.4462,1.4712,200933.0],["1995-03-07",1.4712,1.4712,1.4462,1.4462,373274.0],["1995-03-08",1.4587,1.4836,1.4587,1.4712,61948.0],["1995-03-09",1.4836,1.4836,1.4587,1.4587,42093.0],["1995-03-10",1.4836,1.4836,1.4587,1.4712,1307253.0],["1995-03-13",1.4836,1.4961,1.4338,1.4712,67507.0],["1995-03-14",1.4587,1.5086,1.4587,1.4961,298619.0],["1995-03-15",1.4836,1.4961,1.4836,1.4961,309738.0],["1995-03-16",1.4836,1.5086,1.4836,1.5086,699690.0],["1995-03-17",1.5086,1.5086,1.4836,1.4961,366920.0],["1995-03-20",1.5086,1.5086,1.4961,1.4961,77832.0],["1995-03-21",1.4961,1.4961,1.4712,1.4712,138191.0],["1995-03-22",1.4836,1.4836,1.4587,1.4587,173930.0],["1995-03-23",1.4587,1.4712,1.4213,1.4462,384393.0],["1995-03-24",1.5335,1.5335,1.4587,1.4712,235877.0],["1995-03-27",1.4836,1.5086,1.4712,1.5086,197756.0],["1995-03-28",1.521,1.521,1.4712,1.4712,254938.0],["1995-03-29",1.4961,1.521,1.4836,1.5086,1469270.0],["1995-03-30",1.5086,1.521,1.4836,1.4836,88950.0],["1995-03-31",1.4961,1.4961,1.4462,1.4462,461430.0],["1995-04-03",1.4338,1.4836,1.4213,1.4712,1743269.0],["1995-04-04",1.4712,1.4961,1.4712,1.4961,545615.0],["1995-04-05",1.4961,1.4961,1.4712,1.4712,369303.0],["1995-04-06",1.4836,1.4961,1.4712,1.4961,294648.0],["1995-04-07",1.4961,1.4961,1.4836,1.4836,74655.0],["1995-04-10",1.4961,1.5086,1.4836,1.4961,400277.0],["1995-04-11",1.4961,1.4961,1.4712,1.4836,135808.0],["1995-04-12",1.4836,1.4836,1.4213,1.4213,355802.0],["1995-04-13",1.4338,1.4712,1.4338,1.4712,486845.0],["1995-04-17",1.4712,1.4712,1.4088,1.4213,358184.0],["1995-04-18",1.4587,1.4587,1.3964,1.4213,94510.0],["1995-04-19",1.4213,1.4338,1.3964,1.4213,698896.0],["1995-04-20",1.4338,1.4712,1.4338,1.4587,88950.0],["1995-04-21",1.4712,1.4712,1.4338,1.4462,184254.0],["1995-04-24",1.4338,1.4587,1.4338,1.4462,105629.0],["1995-04-25",1.4587,1.4836,1.4587,1.4836,341506.0],["1995-04-26",1.4712,1.4712,1.4088,1.4088,558323.0],["1995-04-27",1.3964,1.4088,1.3216,1.3964,490816.0],["1995-04-28",1.359,1.3839,1.3216,1.359,291471.0],["1995-05-01",1.3216,1.3839,1.3091,1.3714,366920.0],["1995-05-02",1.359,1.3964,1.334,1.3465,189814.0],["1995-05-03",1.3465,1.3964,1.3465,1.3964,105629.0],["1995-05-04",1.3964,1.4088,1.3839,1.3839,131043.0],["1995-05-05",1.3964,1.3964,1.3465,1.359,100069.0],["1995-05-08",1.3714,1.3839,1.359,1.3839,108011.0],["1995-05-09",1.3839,1.4088,1.3714,1.3839,109600.0],["1995-05-10",1.3839,1.4338,1.3777,1.4338,668716.0],["1995-05-11",1.4338,1.4338,1.3964,1.3964,354213.0],["1995-05-12",1.3964,1.3964,1.334,1.3839,273205.0],["1995-05-15",1.3688,1.3814,1.3563,1.3688,118336.0],["1995-05-16",1.3563,1.4065,1.3311,1.3939,168370.0],["1995-05-17",1.3814,1.4065,1.3814,1.4065,54006.0],["1995-05-18",1.4065,1.4065,1.3563,1.3688,43681.0],["1995-05-19",1.3563,1.3814,1.3311,1.3563,141368.0],["1995-05-22",1.3437,1.3814,1.3437,1.3688,77037.0],["1995-05-23",1.3814,1.3814,1.3688,1.3814,55594.0],["1995-05-24",1.3814,1.4065,1.3311,1.3563,146927.0],["1995-05-25",1.3437,1.3563,1.3311,1.3311,92921.0],["1995-05-26",1.3311,1.3311,1.306,1.3186,199344.0],["1995-05-30",1.3311,1.3437,1.2684,1.3311,176312.0],["1995-05-31",1.3311,1.3311,1.306,1.3186,208080.0],["1995-06-01",1.306,1.3311,1.306,1.3311,297825.0],["1995-06-02",1.3311,1.3437,1.3186,1.3311,112776.0],["1995-06-05",1.3186,1.3311,1.306,1.306,77037.0],["1995-06-06",1.3186,1.3688,1.3186,1.3688,288295.0],["1995-06-07",1.3563,1.3939,1.306,1.3814,343889.0],["1995-06-08",1.4065,1.4065,1.3437,1.3688,268440.0],["1995-06-09",1.3563,1.3688,1.3311,1.3437,93716.0],["1995-06-12",1.3563,1.3814,1.3437,1.3437,252556.0],["1995-06-13",1.3563,1.3688,1.3311,1.3311,279558.0],["1995-06-14",1.3437,1.3437,1.3186,1.3437,70684.0],["1995-06-15",1.3437,1.3437,1.3186,1.3311,123101.0],["1995-06-16",1.3186,1.3311,1.306,1.3311,500346.0],["1995-06-19",1.3437,1.3437,1.306,1.306,528937.0],["1995-06-20",1.306,1.306,1.2809,1.306,139779.0],["1995-06-21",1.306,1.306,1.2809,1.2935,172341.0],["1995-06-22",1.2809,1.2809,1.193,1.2809,926037.0],["1995-06-23",1.2809,1.2935,1.1805,1.2056,385187.0],["1995-06-26",1.2432,1.2432,1.1553,1.1553,677453.0],["1995-06-27",1.1679,1.2307,1.1679,1.2307,729076.0],["1995-06-28",1.2181,1.2181,1.1679,1.1679,612328.0],["1995-06-29",1.1805,1.193,1.1302,1.1302,520201.0],["1995-06-30",1.1428,1.1428,1.08,1.1428,988779.0],["1995-07-03",1.1428,1.1553,1.1177,1.1553,282735.0],["1995-07-05",1.2056,1.2181,1.1805,1.2181,539262.0],["1995-07-06",1.2558,1.2558,1.1679,1.193,695719.0],["1995-07-07",1.2056,1.2307,1.2056,1.2307,169165.0],["1995-07-10",1.2307,1.2307,1.2056,1.2056,143750.0],["1995-07-11",1.2181,1.2181,1.1679,1.1805,347860.0],["1995-07-12",1.2056,1.2056,1.1302,1.1553,8337512.0],["1995-07-13",1.1805,1.1805,1.1428,1.1805,1909257.0],["1995-07-14",1.1805,1.1805,1.1679,1.1679,571824.0],["1995-07-17",1.1805,1.2432,1.1805,1.2307,989573.0],["1995-07-18",1.2432,1.2935,1.2432,1.2935,1234981.0],["1995-07-19",1.2935,1.306,1.2809,1.2935,1727385.0],["1995-07-20",1.2809,1.2935,1.2809,1.2935,537673.0],["1995-07-21",1.2935,1.3186,1.2809,1.306,827556.0],["1995-07-24",1.2935,1.306,1.2809,1.2809,431251.0],["1995-07-25",1.2935,1.3563,1.2935,1.3311,563088.0],["1995-07-26",1.3437,1.3437,1.2558,1.2558,335152.0],["1995-07-27",1.2684,1.4065,1.2684,1.3939,1837779.0],["1995-07-28",1.4065,1.4065,1.3437,1.3563,1444650.0],["1995-07-31",1.3563,1.4442,1.3437,1.4442,802936.0],["1995-08-01",1.4567,1.4818,1.4191,1.4191,720339.0],["1995-08-02",1.4191,1.4316,1.3939,1.3939,921272.0],["1995-08-03",1.3814,1.3939,1.3437,1.3939,539262.0],["1995-08-04",1.4191,1.4944,1.4191,1.4442,1204007.0],["1995-08-07",1.4442,1.4442,1.4191,1.4316,694925.0],["1995-08-08",1.4191,1.4693,1.4191,1.4693,457459.0],["1995-08-09",1.4693,1.5321,1.4567,1.5321,716368.0],["1995-08-10",1.5321,1.6074,1.5321,1.6074,816438.0],["1995-08-11",1.5823,1.5949,1.5321,1.5321,579766.0],["1995-08-14",1.5321,1.5823,1.5321,1.5572,888710.0],["1995-08-15",1.5698,1.5823,1.5698,1.5698,448723.0],["1995-08-16",1.5799,1.5925,1.5546,1.5672,535291.0],["1995-08-17",1.5419,1.5672,1.5293,1.5419,638537.0],["1995-08-18",1.5419,1.5799,1.5419,1.5672,1781391.0],["1995-08-21",1.6051,1.6051,1.5672,1.5799,746548.0],["1995-08-22",1.5672,1.5925,1.5546,1.5546,361361.0],["1995-08-23",1.5293,1.5419,1.504,1.5167,463813.0],["1995-08-24",1.5167,1.5293,1.4788,1.5167,399483.0],["1995-08-25",1.504,1.5293,1.504,1.504,196962.0],["1995-08-28",1.4914,1.5167,1.4914,1.5167,54006.0],["1995-08-29",1.504,1.5167,1.4661,1.4661,148515.0],["1995-08-30",1.4914,1.5167,1.4788,1.4788,1246894.0],["1995-08-31",1.4788,1.5293,1.4788,1.5293,277176.0],["1995-09-01",1.5293,1.5293,1.504,1.504,183460.0],["1995-09-05",1.504,1.5546,1.504,1.5419,540056.0],["1995-09-06",1.5546,1.5672,1.5546,1.5546,164399.0],["1995-09-07",1.5799,1.5799,1.5546,1.5672,656803.0],["1995-09-08",1.5546,1.5672,1.5546,1.5672,287500.0],["1995-09-11",1.5672,1.5672,1.5546,1.5546,111188.0],["1995-09-12",1.5293,1.5546,1.5167,1.5167,209669.0],["1995-09-13",1.5167,1.5419,1.504,1.5167,227141.0],["1995-09-14",1.5293,1.5293,1.4788,1.504,243025.0],["1995-09-15",1.5167,1.5167,1.504,1.5167,195373.0],["1995-09-18",1.504,1.5167,1.4661,1.4788,84979.0],["1995-09-19",1.4661,1.4788,1.4661,1.4788,76243.0],["1995-09-20",1.4535,1.504,1.4535,1.4914,109600.0],["1995-09-21",1.4788,1.4914,1.4535,1.4914,776728.0],["1995-09-22",1.4914,1.4914,1.4661,1.4788,160428.0],["1995-09-25",1.4914,1.4914,1.4788,1.4788,29385.0],["1995-09-26",1.4661,1.504,1.4661,1.504,93716.0],["1995-09-27",1.4914,1.504,1.4914,1.4914,173930.0],["1995-09-28",1.4914,1.504,1.4914,1.4914,260498.0],["1995-09-29",1.4914,1.504,1.4914,1.504,183460.0],["1995-10-02",1.4914,1.504,1.4661,1.4788,97687.0],["1995-10-03",1.4661,1.4788,1.4408,1.4661,385981.0],["1995-10-04",1.4282,1.4535,1.4282,1.4535,279558.0],["1995-10-05",1.4408,1.4408,1.4282,1.4408,308150.0],["1995-10-06",1.4282,1.4788,1.4282,1.4788,702867.0],["1995-10-09",1.4661,1.4914,1.4661,1.4914,443958.0],["1995-10-10",1.4661,1.504,1.4661,1.504,506700.0],["1995-10-11",1.4914,1.504,1.4914,1.504,94510.0],["1995-10-12",1.4914,1.4914,1.4788,1.4788,307355.0],["1995-10-13",1.4661,1.504,1.4661,1.504,217611.0],["1995-10-16",1.4914,1.5167,1.4661,1.5167,205698.0],["1995-10-17",1.504,1.5167,1.504,1.5167,75449.0],["1995-10-18",1.5167,1.5546,1.5167,1.5546,601209.0],["1995-10-19",1.5672,1.5672,1.5419,1.5419,64330.0],["1995-10-20",1.5419,1.5546,1.5419,1.5419,59565.0],["1995-10-23",1.5419,1.5672,1.5419,1.5419,64330.0],["1995-10-24",1.5419,1.5546,1.5419,1.5419,8736.0],["1995-10-25",1.5419,1.5672,1.5167,1.5167,62742.0],["1995-10-26",1.504,1.5167,1.504,1.5167,215228.0],["1995-10-27",1.504,1.504,1.4535,1.4661,126278.0],["1995-10-30",1.4535,1.4914,1.4535,1.4914,129455.0],["1995-10-31",1.5167,1.5799,1.5167,1.5672,218405.0],["1995-11-01",1.5799,1.6178,1.5799,1.5925,235877.0],["1995-11-02",1.5925,1.6051,1.5672,1.5925,144544.0],["1995-11-03",1.5799,1.6557,1.5672,1.6557,280353.0],["1995-11-06",1.6557,1.6557,1.6431,1.6557,108011.0],["1995-11-07",1.6683,1.6683,1.6431,1.6431,175518.0],["1995-11-08",1.6431,1.6936,1.6431,1.6683,312915.0],["1995-11-09",1.681,1.7189,1.6557,1.6683,549586.0],["1995-11-10",1.6431,1.6431,1.5799,1.6051,387570.0],["1995-11-13",1.6178,1.6304,1.6051,1.6178,2403249.0],["1995-11-14",1.6178,1.6431,1.6178,1.6431,1852869.0],["1995-11-15",1.6532,1.7041,1.6532,1.7041,255732.0],["1995-11-16",1.7168,1.7168,1.6659,1.6787,1307253.0],["1995-11-17",1.6659,1.6659,1.5896,1.5896,109600.0],["1995-11-20",1.5896,1.6405,1.5769,1.6024,384393.0],["1995-11-21",1.5769,1.5896,1.5261,1.5515,856148.0],["1995-11-22",1.5261,1.6278,1.5261,1.6151,828351.0],["1995-11-24",1.6278,1.6278,1.6024,1.6024,52417.0],["1995-11-27",1.5896,1.6151,1.5769,1.5896,470166.0],["1995-11-28",1.6024,1.6659,1.6024,1.6278,188225.0],["1995-11-29",1.6532,1.6659,1.5642,1.5896,1628110.0],["1995-11-30",1.5642,1.6405,1.5515,1.6405,271616.0],["1995-12-01",1.6405,1.6405,1.6024,1.6278,237466.0],["1995-12-04",1.6024,1.6659,1.6024,1.6659,131837.0],["1995-12-05",1.6787,1.6787,1.6532,1.6787,203315.0],["1995-12-06",1.6787,1.6914,1.6659,1.6914,190608.0],["1995-12-07",1.6787,1.6914,1.6659,1.6787,1520099.0],["1995-12-08",1.6532,1.6787,1.6532,1.6659,163605.0],["1995-12-11",1.6659,1.6914,1.6532,1.6787,81803.0],["1995-12-12",1.6532,1.6659,1.6278,1.6278,87362.0],["1995-12-13",1.6405,1.6532,1.6151,1.6278,243025.0],["1995-12-14",1.6659,1.6659,1.6024,1.6151,112776.0],["1995-12-15",1.6024,1.6024,1.5261,1.5261,271616.0],["1995-12-18",1.5515,1.5642,1.5133,1.5642,240643.0],["1995-12-19",1.5896,1.5896,1.5261,1.5769,229524.0],["1995-12-20",1.5642,1.5642,1.5261,1.5388,309738.0],["1995-12-21",1.5769,1.6659,1.5769,1.5769,253350.0],["1995-12-22",1.5515,1.6278,1.5515,1.6024,199344.0],["1995-12-26",1.6024,1.6278,1.5769,1.5769,205698.0],["1995-12-27",1.5388,1.5642,1.5133,1.5388,231906.0],["1995-12-28",1.5261,1.5642,1.5133,1.5642,57977.0],["1995-12-29",1.5388,1.6151,1.5388,1.6151,156457.0],["1996-01-02",1.6405,1.6405,1.5769,1.5896,170753.0],["1996-01-03",1.5769,1.6024,1.5515,1.5769,162811.0],["1996-01-04",1.5642,1.6024,1.5642,1.6024,93716.0],["1996-01-05",1.6024,1.6151,1.5261,1.5642,304179.0],["1996-01-08",1.6024,1.6278,1.5896,1.5896,66713.0],["1996-01-09",1.6024,1.6024,1.5261,1.5388,513053.0],["1996-01-10",1.5388,1.5515,1.5261,1.5388,88156.0],["1996-01-11",1.5388,1.5388,1.5006,1.5261,330387.0],["1996-01-12",1.5261,1.5896,1.5261,1.5769,96892.0],["1996-01-15",1.5896,1.6024,1.5642,1.5642,42887.0],["1996-01-16",1.5642,1.5642,1.5261,1.5515,223964.0],["1996-01-17",1.5642,1.5642,1.5006,1.5133,258909.0],["1996-01-18",1.5006,1.5261,1.4625,1.5006,285912.0],["1996-01-19",1.5006,1.5006,1.4498,1.5006,262086.0],["1996-01-22",1.5133,1.5133,1.4879,1.5133,230318.0],["1996-01-23",1.5261,1.5896,1.5133,1.5515,454282.0],["1996-01-24",1.5642,1.5769,1.5261,1.5515,256527.0],["1996-01-25",1.5261,1.5515,1.5133,1.5133,423309.0],["1996-01-26",1.5006,1.5133,1.5006,1.5133,261292.0],["1996-01-29",1.5133,1.5133,1.4625,1.4625,629801.0],["1996-01-30",1.4625,1.5133,1.4625,1.5006,290677.0],["1996-01-31",1.5133,1.5133,1.4498,1.5006,499552.0],["1996-02-01",1.5006,1.5006,1.4625,1.4625,220788.0],["1996-02-02",1.4752,1.4752,1.4625,1.4752,81803.0],["1996-02-05",1.4625,1.4752,1.4498,1.4498,116747.0],["1996-02-06",1.4498,1.4561,1.437,1.4498,216817.0],["1996-02-07",1.4498,1.4625,1.4116,1.4243,331181.0],["1996-02-08",1.437,1.4498,1.4116,1.4116,381216.0],["1996-02-09",1.4243,1.4243,1.4116,1.4243,482874.0],["1996-02-12",1.437,1.437,1.4116,1.4243,414572.0],["1996-02-13",1.3862,1.5006,1.3862,1.4879,463019.0],["1996-02-14",1.5238,1.5238,1.4853,1.4982,334358.0],["1996-02-15",1.4853,1.4981,1.4725,1.4725,166782.0],["1996-02-16",1.4725,1.5238,1.4725,1.5238,223964.0],["1996-02-20",1.5238,1.5238,1.4981,1.511,715574.0],["1996-02-21",1.511,1.511,1.4853,1.511,350242.0],["1996-02-22",1.5238,1.5238,1.4981,1.511,192991.0],["1996-02-23",1.4982,1.511,1.4853,1.4982,163605.0],["1996-02-26",1.511,1.511,1.4853,1.4982,427280.0],["1996-02-27",1.4853,1.4981,1.4597,1.4725,280353.0],["1996-02-28",1.4853,1.5238,1.4725,1.5238,380422.0],["1996-02-29",1.5238,1.575,1.5238,1.575,819614.0],["1996-03-01",1.5878,1.5878,1.5494,1.5878,685395.0],["1996-03-04",1.5878,1.6262,1.5878,1.6134,188225.0],["1996-03-05",1.6262,1.6902,1.6262,1.6518,382010.0],["1996-03-06",1.6646,1.6774,1.6518,1.6518,919684.0],["1996-03-07",1.6774,1.6774,1.6518,1.6646,70684.0],["1996-03-08",1.6518,1.6646,1.639,1.639,128660.0],["1996-03-11",1.639,1.6902,1.639,1.6646,190608.0],["1996-03-12",1.6774,1.6774,1.6518,1.6518,94510.0],["1996-03-13",1.6518,1.6646,1.6518,1.6518,54006.0],["1996-03-14",1.6774,1.6902,1.6774,1.6774,181078.0],["1996-03-15",1.6902,1.7414,1.6902,1.703,275587.0],["1996-03-18",1.7286,1.7286,1.6902,1.6902,424103.0],["1996-03-19",1.7158,1.7158,1.6518,1.703,493198.0],["1996-03-20",1.703,1.7286,1.6774,1.7286,455871.0],["1996-03-21",1.7158,1.7414,1.703,1.7286,385187.0],["1996-03-22",1.7414,1.7799,1.7414,1.7799,262880.0],["1996-03-25",1.7799,1.7927,1.7542,1.7542,478108.0],["1996-03-26",1.7542,1.7799,1.7414,1.7799,155663.0],["1996-03-27",1.7799,1.8055,1.7286,1.7414,398688.0],["1996-03-28",1.7542,1.7927,1.7414,1.7799,1114263.0],["1996-03-29",1.7927,1.8567,1.7927,1.8439,331976.0],["1996-04-01",1.8439,1.9207,1.8439,1.9079,809290.0],["1996-04-02",1.9079,1.9591,1.9079,1.9463,545615.0],["1996-04-03",1.9591,2.0231,1.9463,2.0231,1254836.0],["1996-04-04",2.0231,2.0231,1.9847,1.9975,1332668.0],["1996-04-08",1.9847,1.9975,1.9463,1.9847,330387.0],["1996-04-09",1.9975,2.0616,1.9719,2.0488,388364.0],["1996-04-10",2.0488,2.1512,2.0488,2.1384,2831323.0],["1996-04-11",2.1512,2.1896,2.1256,2.1768,2042682.0],["1996-04-12",2.1896,2.292,2.1768,2.2536,656803.0],["1996-04-15",2.2664,2.3561,2.2664,2.3048,385981.0],["1996-04-16",2.3305,2.3945,2.3177,2.3689,1647171.0],["1996-04-17",2.3817,2.4073,2.3433,2.3433,832322.0],["1996-04-18",2.3305,2.3433,2.2408,2.2536,868855.0],["1996-04-19",2.2536,2.2536,2.1,2.1384,860913.0],["1996-04-22",2.2664,2.3177,2.2536,2.292,722722.0],["1996-04-23",2.3048,2.4841,2.3048,2.4713,1433531.0],["1996-04-24",2.4585,2.4713,2.4073,2.4201,814055.0],["1996-04-25",2.4073,2.4073,2.3433,2.3561,858530.0],["1996-04-26",2.3561,2.3561,2.3177,2.3561,609946.0],["1996-04-29",2.4585,2.4585,2.3433,2.3689,1209567.0],["1996-04-30",2.3689,2.3689,2.3305,2.3561,349448.0],["1996-05-01",2.3305,2.3945,2.3305,2.3689,252556.0],["1996-05-02",2.3048,2.3817,2.3048,2.3305,177107.0],["1996-05-03",2.3305,2.3561,2.3305,2.3433,40504.0],["1996-05-06",2.3561,2.3561,2.3305,2.3433,111982.0],["1996-05-07",2.3433,2.3561,2.292,2.3048,278764.0],["1996-05-08",2.292,2.3177,2.292,2.3048,311326.0],["1996-05-09",2.292,2.3689,2.2792,2.3561,364538.0],["1996-05-10",2.3561,2.3817,2.3433,2.3689,109600.0],["1996-05-13",2.3689,2.4201,2.3689,2.4073,130249.0],["1996-05-14",2.4201,2.4457,2.4073,2.4201,101658.0],["1996-05-15",2.4432,2.4432,2.4175,2.4175,135808.0],["1996-05-16",2.3918,2.4304,2.3789,2.4304,320857.0],["1996-05-17",2.4432,2.4561,2.4175,2.4561,127072.0],["1996-05-20",2.4561,2.4561,2.4304,2.4561,226347.0],["1996-05-21",2.4432,2.559,2.4432,2.5461,666334.0],["1996-05-22",2.5461,2.5975,2.5461,2.5847,276382.0],["1996-05-23",2.6104,2.739,2.5975,2.7261,503523.0],["1996-05-24",2.739,2.7904,2.6876,2.6876,362155.0],["1996-05-28",2.6747,2.7261,2.649,2.7261,395512.0],["1996-05-29",2.7261,2.7647,2.7133,2.7647,301002.0],["1996-05-30",2.7647,2.7647,2.7261,2.7261,624241.0],["1996-05-31",2.7261,2.7776,2.7261,2.7519,196167.0],["1996-06-03",2.7519,2.7904,2.7519,2.7904,122307.0],["1996-06-04",2.7776,2.7776,2.7519,2.7519,85774.0],["1996-06-05",2.7647,2.7647,2.7261,2.7519,89745.0],["1996-06-06",2.7519,2.7647,2.7261,2.7261,281147.0],["1996-06-07",2.7004,2.7133,2.6747,2.7004,106423.0],["1996-06-10",2.6747,2.7004,2.6747,2.6747,277176.0],["1996-06-11",2.7004,2.7133,2.6747,2.6747,278764.0],["1996-06-12",2.7004,2.7133,2.6747,2.6876,380422.0],["1996-06-13",2.6876,2.7776,2.6876,2.7647,219993.0],["1996-06-14",2.7904,2.7904,2.7133,2.7133,253350.0],["1996-06-17",2.7133,2.739,2.7004,2.7133,190608.0],["1996-06-18",2.7004,2.7133,2.6747,2.6747,92127.0],["1996-06-19",2.6876,2.6876,2.6361,2.6747,477314.0],["1996-06-20",2.6747,2.6876,2.6618,2.6618,514642.0],["1996-06-21",2.7133,2.7133,2.7004,2.7004,99275.0],["1996-06-24",2.7133,2.7133,2.7004,2.7004,68301.0],["1996-06-25",2.7004,2.7261,2.6361,2.649,269234.0],["1996-06-26",2.6747,2.7133,2.649,2.649,709221.0],["1996-06-27",2.6361,2.6361,2.5975,2.5975,250967.0],["1996-06-28",2.6104,2.6233,2.5204,2.5204,476520.0],["1996-07-01",2.5718,2.6104,2.5332,2.6104,379628.0],["1996-07-02",2.6104,2.6104,2.5332,2.5332,470961.0],["1996-07-03",2.559,2.559,2.5204,2.5332,269234.0],["1996-07-05",2.5461,2.5461,2.5075,2.5075,29385.0],["1996-07-08",2.4432,2.4432,2.3789,2.4175,829939.0],["1996-07-09",2.4047,2.4561,2.3918,2.4561,389158.0],["1996-07-10",2.4561,2.4561,2.4175,2.4432,612328.0],["1996-07-11",2.4175,2.5075,2.4175,2.5075,662363.0],["1996-07-12",2.5204,2.5204,2.469,2.469,77037.0],["1996-07-15",2.4432,2.469,2.3789,2.3789,319268.0],["1996-07-16",2.3404,2.3661,2.2246,2.3661,349448.0],["1996-07-17",2.3404,2.4047,2.2889,2.3918,322445.0],["1996-07-18",2.4432,2.4947,2.4432,2.4947,193785.0],["1996-07-19",2.4818,2.559,2.4818,2.5332,189020.0],["1996-07-22",2.5204,2.5332,2.5075,2.5204,332770.0],["1996-07-23",2.5332,2.6233,2.5204,2.5204,247790.0],["1996-07-24",2.469,2.469,2.4304,2.4432,328799.0],["1996-07-25",2.4432,2.469,2.4304,2.4304,61153.0],["1996-07-26",2.4047,2.5332,2.4047,2.4947,143750.0],["1996-07-29",2.5332,2.5718,2.5075,2.5332,154075.0],["1996-07-30",2.5075,2.5461,2.4947,2.5461,564676.0],["1996-07-31",2.5461,2.5718,2.5332,2.559,100863.0],["1996-08-01",2.5847,2.6104,2.559,2.559,300208.0],["1996-08-02",2.5847,2.6104,2.5847,2.5847,345477.0],["1996-08-05",2.5847,2.5975,2.5718,2.5975,69890.0],["1996-08-06",2.5718,2.6104,2.5718,2.6104,169165.0],["1996-08-07",2.6233,2.739,2.6233,2.7261,213640.0],["1996-08-08",2.7133,2.7261,2.649,2.649,162811.0],["1996-08-09",2.6618,2.6876,2.649,2.6747,211257.0],["1996-08-12",2.6747,2.739,2.6747,2.7261,398688.0],["1996-08-13",2.7004,2.7133,2.6747,2.6747,105629.0],["1996-08-14",2.685,2.7625,2.685,2.7367,127072.0],["1996-08-15",2.7238,2.7496,2.7108,2.7496,32562.0],["1996-08-16",2.7238,2.7625,2.7238,2.7496,88950.0],["1996-08-19",2.7496,2.7496,2.685,2.7238,127072.0],["1996-08-20",2.7238,2.7367,2.7108,2.7238,130249.0],["1996-08-21",2.6979,2.7496,2.6979,2.7496,54800.0],["1996-08-22",2.7625,2.7883,2.7367,2.7625,328005.0],["1996-08-23",2.7754,2.7754,2.7367,2.7625,85774.0],["1996-08-26",2.7754,2.7754,2.7108,2.7108,61948.0],["1996-08-27",2.7238,2.7238,2.6979,2.6979,48446.0],["1996-08-28",2.6721,2.7108,2.6721,2.7108,38122.0],["1996-08-29",2.6979,2.7754,2.6979,2.7754,147721.0],["1996-08-30",2.7883,2.8916,2.7754,2.8787,307355.0],["1996-09-03",2.8916,2.9303,2.8399,2.9174,264469.0],["1996-09-04",2.9303,2.969,2.9045,2.9561,146133.0],["1996-09-05",2.969,2.969,2.9303,2.9432,100069.0],["1996-09-06",2.9561,3.0594,2.9561,3.0465,1045961.0],["1996-09-09",3.0723,3.2401,3.0723,3.0981,395512.0],["1996-09-10",3.0981,3.111,3.0336,3.111,705250.0],["1996-09-11",3.0981,3.111,3.0594,3.0594,180283.0],["1996-09-12",3.0723,3.0723,3.0077,3.0077,331976.0],["1996-09-13",3.0207,3.0852,3.0207,3.0852,225553.0],["1996-09-16",3.0723,3.1756,3.0723,3.1497,849000.0],["1996-09-17",3.1627,3.1756,3.1239,3.1239,1135706.0],["1996-09-18",3.111,3.1368,3.111,3.1239,453488.0],["1996-09-19",3.111,3.111,3.0981,3.111,229524.0],["1996-09-20",3.111,3.1756,3.111,3.1497,314503.0],["1996-09-23",3.1627,3.2659,3.1627,3.2272,683012.0],["1996-09-24",3.2143,3.2143,3.1368,3.1368,463019.0],["1996-09-25",3.111,3.1627,3.111,3.1497,295442.0],["1996-09-26",3.1239,3.1368,3.0852,3.0981,258909.0],["1996-09-27",3.0981,3.0981,3.0336,3.0336,187431.0],["1996-09-30",3.0465,3.0981,3.0465,3.0852,307355.0],["1996-10-01",3.0981,3.1368,3.0723,3.0723,188225.0],["1996-10-02",3.0981,3.1239,3.0852,3.1239,154075.0],["1996-10-03",3.1239,3.1885,3.1239,3.1627,247790.0],["1996-10-04",3.1497,3.1756,3.1368,3.1368,372480.0],["1996-10-07",3.1368,3.1756,3.1368,3.1497,853765.0],["1996-10-08",3.1627,3.1756,3.1497,3.1497,452694.0],["1996-10-09",3.1368,3.1497,3.1239,3.1368,304179.0],["1996-10-10",3.1497,3.1627,3.1368,3.1627,67507.0],["1996-10-11",3.1756,3.1885,3.1627,3.1627,257321.0],["1996-10-14",3.1497,3.1497,3.111,3.111,38916.0],["1996-10-15",3.1239,3.2014,3.1239,3.1627,382010.0],["1996-10-16",3.1497,3.253,3.1497,3.253,739400.0],["1996-10-17",3.2659,3.3434,3.2659,3.3434,124689.0],["1996-10-18",3.3692,3.3692,3.2143,3.2788,162811.0],["1996-10-21",3.2659,3.2659,3.111,3.1239,314503.0],["1996-10-22",3.1368,3.1368,3.0594,3.0594,194579.0],["1996-10-23",3.0465,3.0852,3.0207,3.0723,127866.0],["1996-10-24",3.0465,3.0465,2.9432,2.9561,191402.0],["1996-10-25",2.9561,2.9819,2.9045,2.9174,320857.0],["1996-10-28",2.9045,2.9045,2.7754,2.8528,474137.0],["1996-10-29",2.8399,2.8657,2.827,2.8657,485256.0],["1996-10-30",2.8787,2.8787,2.8528,2.8528,135808.0],["1996-10-31",2.8528,2.9303,2.8399,2.9303,289883.0],["1996-11-01",2.969,2.969,2.8787,2.8787,171547.0],["1996-11-04",2.8787,2.8916,2.8528,2.8528,401071.0],["1996-11-05",2.8528,2.8528,2.8141,2.8141,205698.0],["1996-11-06",2.8399,3.0207,2.8399,2.9948,340712.0],["1996-11-07",2.9948,3.0336,2.9561,3.0077,320857.0],["1996-11-08",2.9819,3.0207,2.9561,2.9561,181872.0],["1996-11-11",2.9303,2.9432,2.8916,2.9432,73066.0],["1996-11-12",2.9303,3.0852,2.9174,3.0852,225553.0],["1996-11-13",3.1474,3.2121,3.1474,3.1474,1242129.0],["1996-11-14",3.1733,3.1992,3.0956,3.1085,326416.0],["1996-11-15",3.0956,3.0956,3.0697,3.0697,37327.0],["1996-11-18",3.0567,3.0567,2.966,3.0049,200933.0],["1996-11-19",3.0049,3.0697,2.9919,3.0697,2438194.0],["1996-11-20",3.0697,3.1474,3.0567,3.1344,118336.0],["1996-11-21",3.1474,3.1992,3.1215,3.1862,1249277.0],["1996-11-22",3.2121,3.238,3.1992,3.1992,430456.0],["1996-11-25",3.1992,3.2769,3.1992,3.2639,355007.0],["1996-11-26",3.251,3.2898,3.238,3.2769,303384.0],["1996-11-27",3.3028,3.3546,3.3028,3.3546,253350.0],["1996-11-29",3.3546,3.3676,3.2898,3.2898,98481.0],["1996-12-02",3.2769,3.2769,3.1603,3.238,255732.0],["1996-12-03",3.251,3.3935,3.251,3.3935,858530.0],["1996-12-04",3.4194,3.4582,3.4064,3.4194,586120.0],["1996-12-05",3.4582,3.4841,3.4582,3.4582,2274589.0],["1996-12-06",3.4064,3.4453,3.3157,3.4453,482079.0],["1996-12-09",3.4841,3.6266,3.4841,3.6266,590091.0],["1996-12-10",3.6395,3.6784,3.6136,3.6784,2088746.0],["1996-12-11",3.6784,4.0799,3.6784,3.9245,1333462.0],["1996-12-12",3.8986,3.8986,3.795,3.795,466990.0],["1996-12-13",3.795,3.8209,3.7302,3.7302,273205.0],["1996-12-16",3.7173,3.7302,3.7043,3.7302,755284.0],["1996-12-17",3.7043,3.7691,3.6914,3.7561,1669408.0],["1996-12-18",3.782,3.8209,3.7561,3.8209,316886.0],["1996-12-19",3.8209,3.8986,3.7561,3.8856,2323829.0],["1996-12-20",3.8727,4.1447,3.8338,4.1447,731458.0],["1996-12-23",4.1706,4.1706,3.9634,3.9763,500346.0],["1996-12-24",3.9763,4.0281,3.9634,4.0281,328005.0],["1996-12-26",4.0281,4.0411,4.0022,4.0411,137397.0],["1996-12-27",4.067,4.1965,4.067,4.1835,341506.0],["1996-12-30",4.1965,4.1965,4.054,4.0799,268440.0],["1996-12-31",4.0929,4.0929,4.0152,4.0152,377245.0],["1997-01-02",4.0281,4.0281,3.9374,4.0022,301796.0],["1997-01-03",4.0022,4.0152,3.9115,3.9504,486050.0],["1997-01-06",3.9504,3.9504,3.8727,3.9245,367715.0],["1997-01-07",3.9374,4.0281,3.9374,4.0152,385981.0],["1997-01-08",4.0152,4.0799,3.9504,3.9763,412190.0],["1997-01-09",3.9763,4.0152,3.9115,4.0152,1172239.0],["1997-01-10",4.0022,4.326,3.9763,4.326,1693234.0],["1997-01-13",4.326,4.4426,4.326,4.4426,1101555.0],["1997-01-14",4.4426,4.4426,4.2872,4.339,1295340.0],["1997-01-15",4.3131,4.326,4.3131,4.326,683012.0],["1997-01-16",4.326,4.326,4.3001,4.3131,455871.0],["1997-01-17",4.3131,4.339,4.3001,4.339,384393.0],["1997-01-20",4.339,4.339,4.2224,4.2613,643302.0],["1997-01-21",4.2613,4.3001,4.2224,4.3001,320063.0],["1997-01-22",4.2742,4.326,4.2742,4.326,250967.0],["1997-01-23",4.326,4.3519,4.3131,4.326,225553.0],["1997-01-24",4.3001,4.3001,4.1706,4.2613,404248.0],["1997-01-27",4.2613,4.2872,4.2094,4.2483,405836.0],["1997-01-28",4.2353,4.2613,4.2353,4.2483,327210.0],["1997-01-29",4.2353,4.2353,4.2224,4.2224,199344.0],["1997-01-30",4.2353,4.2353,4.1835,4.2094,347860.0],["1997-01-31",4.2224,4.2353,4.1965,4.2094,511465.0],["1997-02-03",4.2224,4.2872,4.1965,4.2872,266851.0],["1997-02-04",4.2872,4.3131,4.2742,4.3131,1448621.0],["1997-02-05",4.339,4.339,4.2353,4.2613,386775.0],["1997-02-06",4.2613,4.339,4.2613,4.339,517818.0],["1997-02-07",4.4037,4.5591,4.4037,4.5462,911742.0],["1997-02-10",4.5591,4.6239,4.4685,4.4944,563882.0],["1997-02-11",4.4944,4.5203,4.4167,4.4944,426485.0],["1997-02-12",4.4685,4.611,4.4555,4.611,735429.0],["1997-02-13",4.6239,4.7405,4.611,4.611,727487.0],["1997-02-14",4.611,4.6887,4.611,4.6757,239848.0],["1997-02-18",4.6757,4.6757,4.5203,4.5591,555146.0],["1997-02-19",4.5695,4.6604,4.5695,4.6604,273205.0],["1997-02-20",4.6604,4.7123,4.6604,4.7123,573412.0],["1997-02-21",4.7123,4.7513,4.7123,4.7123,227935.0],["1997-02-24",4.7253,4.7772,4.6864,4.7772,226347.0],["1997-02-25",4.7643,4.7643,4.7383,4.7643,233495.0],["1997-02-26",4.7643,4.7902,4.7253,4.7513,774345.0],["1997-02-27",4.7513,4.7643,4.7253,4.7383,62742.0],["1997-02-28",4.7253,4.7643,4.7253,4.7643,146133.0],["1997-03-03",4.7513,4.8162,4.7513,4.7643,173930.0],["1997-03-04",4.7902,4.7902,4.6994,4.7123,289089.0],["1997-03-05",4.7253,4.8292,4.7253,4.7643,492404.0],["1997-03-06",4.7772,4.92,4.7772,4.8941,965747.0],["1997-03-07",4.9071,4.9979,4.8941,4.8941,255732.0],["1997-03-10",4.92,4.972,4.92,4.972,146927.0],["1997-03-11",4.972,5.1277,4.972,5.1277,386775.0],["1997-03-12",5.1148,5.1667,5.0888,5.1148,224759.0],["1997-03-13",5.0888,5.0888,5.0109,5.0109,412190.0],["1997-03-14",5.0239,5.0369,5.0239,5.0239,165988.0],["1997-03-17",5.0369,5.0369,4.972,5.0109,138985.0],["1997-03-18",5.0239,5.0239,4.9979,4.9979,101658.0],["1997-03-19",5.0239,5.0628,5.0239,5.0499,171547.0],["1997-03-20",5.0369,5.0369,4.959,4.9849,933185.0],["1997-03-21",4.9849,4.9849,4.8941,4.8941,219993.0],["1997-03-24",4.92,4.92,4.8551,4.8551,232701.0],["1997-03-25",4.8681,4.8681,4.8292,4.8421,163605.0],["1997-03-26",4.8292,4.92,4.8292,4.8941,801348.0],["1997-03-27",4.8941,4.8941,4.8162,4.8292,169165.0],["1997-03-31",4.8032,4.8032,4.7123,4.7253,175518.0],["1997-04-01",4.7123,4.7123,4.4657,4.4657,482079.0],["1997-04-02",4.4787,4.4787,4.3488,4.3878,1038814.0],["1997-04-03",4.3878,4.4138,4.3618,4.3748,230318.0],["1997-04-04",4.3748,4.4138,4.3618,4.4138,1041990.0],["1997-04-07",4.4138,4.4916,4.4138,4.4527,875208.0],["1997-04-08",4.4657,4.5306,4.4397,4.5176,551175.0],["1997-04-09",4.5306,4.7772,4.5306,4.7643,760049.0],["1997-04-10",5.2705,5.5302,5.2705,5.4523,2261087.0],["1997-04-11",5.4523,5.5042,5.4263,5.5042,1896550.0],["1997-04-14",5.4912,5.5691,5.3874,5.4133,1087260.0],["1997-04-15",5.4133,5.4523,5.4133,5.4523,1183358.0],["1997-04-16",5.4393,5.4912,5.4393,5.4912,942715.0],["1997-04-17",5.4912,5.4912,5.4263,5.4263,454282.0],["1997-04-18",5.4263,5.5042,5.4263,5.5042,1242923.0],["1997-04-21",5.5042,5.5042,5.4523,5.4653,517818.0],["1997-04-22",5.4653,5.5042,5.4653,5.4912,457459.0],["1997-04-23",5.4912,5.5042,5.4653,5.4653,699690.0],["1997-04-24",5.4653,5.5042,5.4653,5.5042,385981.0],["1997-04-25",5.4912,5.5042,5.4653,5.5042,196962.0],["1997-04-28",5.5172,5.5561,5.4912,5.5432,470166.0],["1997-04-29",5.5432,5.634,5.5432,5.634,392335.0],["1997-04-30",5.634,5.7249,5.621,5.673,617093.0],["1997-05-01",5.647,5.7249,5.647,5.7119,662363.0],["1997-05-02",5.7249,5.7638,5.7249,5.7509,773551.0],["1997-05-05",5.7638,5.8028,5.7379,5.7509,632183.0],["1997-05-06",5.7638,5.7768,5.7509,5.7509,150104.0],["1997-05-07",5.7768,5.7768,5.7638,5.7638,946686.0],["1997-05-08",5.7638,5.7768,5.7379,5.7509,2975867.0],["1997-05-09",5.8028,5.9066,5.8028,5.8417,455871.0],["1997-05-12",5.8158,6.1014,5.8158,6.1014,428074.0],["1997-05-13",6.1014,6.1014,6.0494,6.0754,397100.0],["1997-05-14",6.0754,6.1273,6.0754,6.0754,202521.0],["1997-05-15",6.0754,6.2052,6.0754,6.1663,506700.0],["1997-05-16",6.1793,6.4129,6.1793,6.4129,589296.0],["1997-05-19",6.387,6.387,6.2052,6.2182,258909.0],["1997-05-20",6.2052,6.2442,6.1663,6.2312,189814.0],["1997-05-21",6.2182,6.2701,6.2052,6.2571,240643.0],["1997-05-22",6.2701,6.2831,6.2442,6.2701,692542.0],["1997-05-23",6.2701,6.335,6.2442,6.3091,291471.0],["1997-05-27",6.2961,6.2961,6.1793,6.1793,453488.0],["1997-05-28",6.1663,6.1793,6.1533,6.1663,220788.0],["1997-05-29",6.1663,6.1663,6.0884,6.1403,784670.0],["1997-05-30",6.1533,6.1922,6.1273,6.1922,191402.0],["1997-06-02",6.2052,6.4778,6.2052,6.4129,554352.0],["1997-06-03",6.3999,6.5298,6.387,6.5298,503523.0],["1997-06-04",6.5298,6.6726,6.5168,6.6206,339123.0],["1997-06-05",6.6077,6.6466,6.6077,6.6336,118336.0],["1997-06-06",6.6336,6.7375,6.6336,6.7245,393129.0],["1997-06-09",6.7245,6.8154,6.7115,6.7764,185049.0],["1997-06-10",6.8024,6.8413,6.7504,6.7634,216022.0],["1997-06-11",6.7375,6.9971,6.7375,6.9841,659186.0],["1997-06-12",6.9841,7.2438,6.9841,7.1918,1395409.0],["1997-06-13",7.2048,7.3346,7.1918,7.2178,646479.0],["1997-06-16",7.2048,7.2048,6.9711,7.049,317680.0],["1997-06-17",7.0231,7.036,6.9062,7.0101,690954.0],["1997-06-18",6.9582,7.0101,6.9452,6.9971,330387.0],["1997-06-19",7.0101,7.101,7.0101,7.062,181872.0],["1997-06-20",7.0101,7.0101,6.9582,6.9711,320857.0],["1997-06-23",6.9711,6.9841,6.8413,6.8543,203315.0],["1997-06-24",6.8543,6.8543,6.7245,6.8154,500346.0],["1997-06-25",6.8154,6.8413,6.7764,6.8154,265263.0],["1997-06-26",6.8024,6.8024,6.7245,6.731,142956.0],["1997-06-27",6.731,6.7894,6.7245,6.7894,177901.0],["1997-06-30",6.7894,6.7894,6.6726,6.731,194579.0],["1997-07-01",6.7375,6.7375,6.6661,6.6661,100069.0],["1997-07-02",6.6401,6.6726,6.5622,6.5947,366126.0],["1997-07-03",6.6077,6.6206,6.5557,6.5817,232701.0],["1997-07-07",6.5687,6.6336,6.5557,6.5687,752902.0],["1997-07-08",6.5947,6.5947,6.4843,6.4908,258115.0],["1997-07-09",6.4649,6.4908,6.4324,6.4389,470961.0],["1997-07-10",6.4389,6.6985,6.4389,6.6531,865678.0],["1997-07-11",6.6531,6.8154,6.6466,6.7245,302590.0],["1997-07-14",6.7504,6.8154,6.718,6.8089,454282.0],["1997-07-15",6.8024,6.8283,6.6855,6.731,1037225.0],["1997-07-16",6.731,6.7634,6.718,6.731,455077.0],["1997-07-17",6.7375,6.8089,6.692,6.7959,603592.0],["1997-07-18",6.7504,6.7764,6.6401,6.6466,265263.0],["1997-07-21",6.6466,6.6466,6.4843,6.4843,297031.0],["1997-07-22",6.4843,6.4843,5.5172,5.621,5605464.0],["1997-07-23",5.7054,5.8028,5.5172,5.5302,4336332.0],["1997-07-24",5.5172,5.5302,5.0888,5.1407,3195861.0],["1997-07-25",5.2446,5.329,5.1148,5.1407,978454.0],["1997-07-28",5.1667,5.29,5.1667,5.1991,737018.0],["1997-07-29",5.2251,5.4263,5.2121,5.4198,1155561.0],["1997-07-30",5.4718,5.6665,5.4523,5.5172,982425.0],["1997-07-31",5.5107,5.5302,5.3679,5.4004,464607.0],["1997-08-01",5.4004,5.4004,5.3095,5.3614,451106.0],["1997-08-04",5.3809,5.4718,5.3355,5.4653,443164.0],["1997-08-05",5.4588,5.6081,5.4458,5.5886,535291.0],["1997-08-06",5.5886,5.5886,5.5237,5.5691,509082.0],["1997-08-07",5.5886,5.5886,5.5432,5.5432,186637.0],["1997-08-08",5.5561,5.5821,5.5561,5.5691,746548.0],["1997-08-11",5.5886,5.5886,5.5626,5.5756,664745.0],["1997-08-12",5.5756,5.7638,5.5756,5.7379,1007046.0],["1997-08-13",5.8288,5.8807,5.8158,5.8417,1465299.0],["1997-08-14",5.8677,5.9002,5.6665,5.6665,312121.0],["1997-08-15",5.6535,5.7249,5.6081,5.66,845823.0],["1997-08-18",5.66,5.7119,5.66,5.7054,264469.0],["1997-08-19",5.7054,5.8158,5.673,5.8093,312915.0],["1997-08-20",5.7898,5.7898,5.7314,5.7833,137397.0],["1997-08-21",5.7833,5.9261,5.7768,5.9196,788641.0],["1997-08-22",5.9131,5.9456,5.9066,5.9456,296237.0],["1997-08-25",5.9456,6.0949,5.9391,6.0819,590885.0],["1997-08-26",6.0949,6.1468,6.0884,6.1208,618682.0],["1997-08-27",6.1273,6.1273,6.0624,6.0689,301002.0],["1997-08-28",6.0949,6.0949,6.043,6.0624,677453.0],["1997-08-29",6.0494,6.1079,6.0365,6.0365,443958.0],["1997-09-02",6.0365,6.1079,6.0365,6.0884,300208.0],["1997-09-03",6.0624,6.1663,6.043,6.1403,212051.0],["1997-09-04",6.1403,6.1987,6.1273,6.1663,262880.0],["1997-09-05",6.1598,6.1663,6.1014,6.1079,131043.0],["1997-09-08",6.1079,6.2052,6.1014,6.2052,374862.0],["1997-09-09",6.1857,6.1857,6.0949,6.1014,103246.0],["1997-09-10",6.0754,6.0884,6.0754,6.0819,162017.0],["1997-09-11",6.0559,6.0819,6.043,6.0819,183460.0],["1997-09-12",6.0949,6.1079,6.0494,6.0624,354213.0],["1997-09-15",6.0559,6.1273,6.0559,6.1208,135014.0],["1997-09-16",6.1273,6.1728,6.1273,6.1598,370891.0],["1997-09-17",6.1728,6.1728,6.1014,6.1533,362949.0],["1997-09-18",6.1468,6.1533,6.0494,6.0689,4539647.0],["1997-09-19",6.0624,6.0819,6.0429,6.0494,1965645.0],["1997-09-22",6.0624,6.1143,6.0624,6.0884,227141.0],["1997-09-23",6.0819,6.1533,6.0429,6.0494,214434.0],["1997-09-24",6.0365,6.1273,6.0235,6.0754,528937.0],["1997-09-25",6.0754,6.1143,6.0754,6.1079,165988.0],["1997-09-26",6.1079,6.1208,6.0365,6.0494,162017.0],["1997-09-29",6.0235,6.1273,6.0235,6.0949,200138.0],["1997-09-30",6.0949,6.0949,6.043,6.0884,147721.0],["1997-10-01",6.0884,6.1273,6.0689,6.1208,404248.0],["1997-10-02",6.1273,6.1403,6.1014,6.1403,111188.0],["1997-10-03",6.1533,6.1793,6.1014,6.1014,366920.0],["1997-10-06",6.1079,6.1338,6.1014,6.1273,122307.0],["1997-10-07",6.1014,6.1338,6.1014,6.1273,335152.0],["1997-10-08",6.1273,6.1338,6.1143,6.1338,417749.0],["1997-10-09",6.1273,6.2766,6.1273,6.1987,452694.0],["1997-10-10",6.1922,6.2312,6.1793,6.2182,1006251.0],["1997-10-13",6.2182,6.2182,6.1144,6.1403,1558220.0],["1997-10-14",6.1533,6.1793,6.1338,6.1728,267645.0],["1997-10-15",6.1663,6.2117,6.1663,6.1857,213640.0],["1997-10-16",6.1793,6.2182,6.1273,6.1273,264469.0],["1997-10-17",6.1273,6.1338,6.1014,6.1079,777522.0],["1997-10-20",6.1079,6.1403,6.1014,6.1273,239848.0],["1997-10-21",6.1468,6.1533,6.0949,6.1079,193785.0],["1997-10-22",6.1273,6.1793,6.1079,6.1728,520995.0],["1997-10-23",6.1468,6.2247,6.1208,6.2052,373274.0],["1997-10-24",6.5427,6.6661,6.4843,6.6206,1082495.0],["1997-10-27",6.5947,6.5947,6.5427,6.5492,792612.0],["1997-10-28",6.5233,6.7504,6.4389,6.6985,1540748.0],["1997-10-29",6.6985,6.7634,6.6985,6.7634,1167474.0],["1997-10-30",6.7375,6.7699,6.7115,6.7504,341506.0],["1997-10-31",6.7375,6.7764,6.7375,6.7764,216022.0],["1997-11-03",6.8543,7.0101,6.8543,6.9906,203315.0],["1997-11-04",6.9906,6.9906,6.8413,6.8478,113571.0],["1997-11-05",6.8478,6.9322,6.8413,6.8932,109600.0],["1997-11-06",6.9062,6.9387,6.8868,6.8997,108805.0],["1997-11-07",6.8868,6.8868,6.7569,6.7959,255732.0],["1997-11-10",6.7959,6.9127,6.7959,6.8868,115953.0],["1997-11-11",6.8738,6.8932,6.8543,6.8932,191402.0],["1997-11-12",6.8543,6.8673,6.8218,6.8283,235083.0],["1997-11-13",6.8154,6.8932,6.8024,6.8543,333564.0],["1997-11-14",6.8543,6.9127,6.8283,6.9127,232701.0],["1997-11-17",6.9322,6.9906,6.8868,6.8868,299413.0],["1997-11-18",6.8868,6.8868,6.8543,6.8608,231906.0],["1997-11-19",6.8738,6.8803,6.8673,6.8673,165988.0],["1997-11-20",6.8803,6.8932,6.8673,6.8738,99275.0],["1997-11-21",6.8868,6.9062,6.8803,6.8997,278764.0],["1997-11-24",6.8868,6.8868,6.8478,6.8543,359773.0],["1997-11-25",6.8413,6.8543,6.6985,6.8543,464607.0],["1997-11-26",6.8673,7.036,6.8673,7.036,324034.0],["1997-11-28",7.036,7.1139,7.036,7.101,98481.0],["1997-12-01",7.101,7.2048,7.101,7.1659,540850.0],["1997-12-02",7.1724,7.2697,7.1659,7.2373,465401.0],["1997-12-03",7.2243,7.2632,7.2243,7.2438,336741.0],["1997-12-04",7.2632,7.3087,7.2373,7.2762,138985.0],["1997-12-05",7.2697,7.3022,7.2632,7.2827,380422.0],["1997-12-08",7.2827,7.2892,7.2567,7.2567,333564.0],["1997-12-09",7.2632,7.2827,7.2438,7.2762,297825.0],["1997-12-10",7.2567,7.2697,7.1788,7.2438,191402.0],["1997-12-11",7.2373,7.2502,7.1788,7.1853,214434.0],["1997-12-12",7.1788,7.2373,7.1788,7.2308,80214.0],["1997-12-15",7.2243,7.2243,7.0101,7.0101,368509.0],["1997-12-16",6.9841,7.1074,6.9841,7.1074,282735.0],["1997-12-17",7.0815,7.0815,7.0166,7.049,422514.0],["1997-12-18",7.075,7.0815,7.0036,7.0101,227935.0],["1997-12-19",6.9841,6.9841,6.7959,6.9582,295442.0],["1997-12-22",6.9646,7.088,6.9452,7.0231,479697.0],["1997-12-23",6.9971,6.9971,6.8803,6.9062,276382.0],["1997-12-24",6.8803,6.8868,6.8283,6.8543,343094.0],["1997-12-26",6.8478,6.9452,6.8478,6.9452,101658.0],["1997-12-29",6.9517,7.0101,6.9127,6.9322,367715.0],["1997-12-30",6.9387,7.3087,6.9192,7.3022,674276.0],["1997-12-31",7.3022,7.3022,7.1659,7.1659,160428.0],["1998-01-02",7.1529,7.1529,6.9776,6.9776,148515.0],["1998-01-05",6.9711,7.1594,6.9711,7.1399,351831.0],["1998-01-06",7.1399,7.1399,6.9127,6.9257,401071.0],["1998-01-07",6.9127,6.9841,6.8868,6.9192,468578.0],["1998-01-08",6.9322,7.088,6.8997,6.8997,385187.0],["1998-01-09",6.8997,6.8997,6.7699,6.8868,565470.0],["1998-01-12",6.8868,7.0425,6.8868,6.9971,312915.0],["1998-01-13",6.9971,7.1334,6.9062,7.101,288295.0],["1998-01-14",7.1139,7.1659,7.075,7.1269,401865.0],["1998-01-15",7.1334,7.2113,7.1074,7.1853,506700.0],["1998-01-16",7.2113,7.5164,7.1983,7.432,442369.0],["1998-01-20",7.4579,7.5618,7.3346,7.5229,448723.0],["1998-01-21",7.5294,7.6137,7.4709,7.5683,397894.0],["1998-01-22",7.5683,7.8214,7.5683,7.776,561499.0],["1998-01-23",7.789,7.8928,7.7371,7.7695,267645.0],["1998-01-26",7.7695,7.7695,7.5618,7.5813,570236.0],["1998-01-27",7.5813,7.6397,7.5813,7.6202,474932.0],["1998-01-28",7.6332,7.6786,7.5878,7.6332,544027.0],["1998-01-29",7.6072,7.7176,7.5943,7.6527,322445.0],["1998-01-30",7.6592,7.6592,7.5813,7.5813,266057.0],["1998-02-02",7.5553,7.7176,7.5553,7.6916,551969.0],["1998-02-03",7.6786,7.7306,7.6527,7.7111,148515.0],["1998-02-04",7.6981,7.7435,7.6851,7.7371,409807.0],["1998-02-05",7.8344,7.9058,7.8149,7.8279,374862.0],["1998-02-06",7.789,7.802,7.6657,7.6657,97687.0],["1998-02-09",7.6397,7.7241,7.6202,7.6981,390746.0],["1998-02-10",7.6981,7.8993,7.6851,7.8669,421720.0],["1998-02-11",7.8409,7.8539,7.7176,7.763,164399.0],["1998-02-12",7.75,7.8279,7.7241,7.763,203315.0],["1998-02-13",7.789,7.8539,7.763,7.7955,265263.0],["1998-02-17",7.776,7.8669,7.2438,7.7111,3435709.0],["1998-02-18",7.7111,7.7111,7.5553,7.5943,6605361.0],["1998-02-19",7.6137,7.6137,7.5488,7.5878,2525556.0],["1998-02-20",7.5618,7.5618,7.432,7.4644,3875696.0],["1998-02-23",7.4709,7.4774,7.4515,7.4579,487639.0],["1998-02-24",7.4385,7.5943,7.432,7.5748,2022827.0],["1998-02-25",7.5618,7.6527,7.5618,7.6397,296237.0],["1998-02-26",7.6202,7.6592,7.6137,7.6462,474137.0],["1998-02-27",7.6592,7.8149,7.6397,7.7565,859324.0],["1998-03-02",7.7371,7.802,7.7111,7.802,1827454.0],["1998-03-03",7.7825,7.8734,7.7825,7.8149,100863.0],["1998-03-04",7.8149,7.8539,7.7371,7.8474,387570.0],["1998-03-05",7.789,7.8474,7.7695,7.8214,310532.0],["1998-03-06",7.8214,8.0032,7.8214,8.0032,413778.0],["1998-03-09",8.0551,8.0681,7.9253,7.9837,657598.0],["1998-03-10",8.0032,8.0486,8.0032,8.0226,993544.0],["1998-03-11",8.0356,8.0551,8.0032,8.0486,254144.0],["1998-03-12",8.0356,8.1784,8.0291,8.1395,282735.0],["1998-03-13",8.146,8.1719,8.1005,8.1135,443958.0],["1998-03-16",8.1135,8.2304,8.1135,8.2109,155663.0],["1998-03-17",8.2304,8.2304,8.12,8.1654,203315.0],["1998-03-18",8.1525,8.1719,8.1525,8.159,54800.0],["1998-03-19",8.1849,8.2109,8.1719,8.1849,163605.0],["1998-03-20",8.1654,8.1719,8.12,8.12,148515.0],["1998-03-23",8.1005,8.107,8.0746,8.0876,169959.0],["1998-03-24",8.0616,8.0616,7.9707,7.9967,61948.0],["1998-03-25",7.9188,7.9383,7.802,7.8149,288295.0],["1998-03-26",7.8149,7.8149,7.5813,7.7306,4822382.0],["1998-03-27",7.7565,7.8798,7.7565,7.8734,3520689.0],["1998-03-30",7.8734,8.0162,7.8734,7.9253,206492.0],["1998-03-31",7.9253,7.9253,7.9188,7.9253,179489.0],["1998-04-01",7.9448,8.0616,7.9448,8.0356,315297.0],["1998-04-02",8.0291,8.0746,8.0291,8.0746,54006.0],["1998-04-03",8.0746,8.0876,8.0421,8.0876,258909.0],["1998-04-06",8.0876,8.0941,7.9448,7.9707,115953.0],["1998-04-07",7.9448,7.9577,7.7371,7.776,172341.0],["1998-04-08",7.789,7.8539,7.789,7.802,168370.0],["1998-04-09",7.8149,7.9058,7.8149,7.9058,582943.0],["1998-04-13",7.9837,8.0162,7.8928,7.9837,478903.0],["1998-04-14",7.9707,7.9707,7.9383,7.9513,230318.0],["1998-04-15",7.9383,7.9512,7.8928,7.8993,93716.0],["1998-04-16",7.9383,7.9383,7.8539,7.8993,378833.0],["1998-04-17",7.9513,7.9642,7.9188,7.9642,138985.0],["1998-04-20",7.9448,7.9513,7.8604,7.8863,129455.0],["1998-04-21",7.8928,7.9642,7.8669,7.8734,81008.0],["1998-04-22",7.8604,7.8604,7.8085,7.8539,185049.0],["1998-04-23",7.8539,7.8539,7.7241,7.7306,106423.0],["1998-04-24",7.7306,7.7306,7.5553,7.5618,146927.0],["1998-04-27",7.5099,7.5099,7.3346,7.4255,384393.0],["1998-04-28",7.4385,7.5293,7.406,7.4839,2454872.0],["1998-04-29",7.4774,7.4839,7.419,7.419,1802834.0],["1998-04-30",7.4385,7.5164,7.4385,7.5164,623447.0],["1998-05-01",7.5164,7.5164,7.4969,7.5034,252556.0],["1998-05-04",7.789,8.0227,7.5813,7.6137,2612124.0],["1998-05-05",7.6072,7.6527,7.4255,7.4385,853765.0],["1998-05-06",7.4644,7.9512,7.3606,7.6916,6938131.0],["1998-05-07",7.6657,7.763,7.6657,7.7176,772757.0],["1998-05-08",7.7046,7.7046,7.5358,7.6137,1055492.0],["1998-05-11",7.5943,7.6527,7.5488,7.5748,375657.0],["1998-05-12",7.5618,7.5683,7.4125,7.4709,750519.0],["1998-05-13",7.4904,7.5553,7.4904,7.5164,219199.0],["1998-05-14",7.5034,7.5618,7.4839,7.5164,208080.0],["1998-05-15",7.5164,7.6851,7.5164,7.6657,555940.0],["1998-05-18",7.6786,7.6851,7.3995,7.4125,438398.0],["1998-05-19",7.3995,7.3995,7.2827,7.2957,1337433.0],["1998-05-20",7.2957,7.3801,7.2957,7.3152,930008.0],["1998-05-21",7.3346,7.406,7.3216,7.393,1268337.0],["1998-05-22",7.3736,7.3736,7.2373,7.2438,244614.0],["1998-05-26",7.2697,7.2827,7.1983,7.1983,293854.0],["1998-05-27",7.1724,7.1853,7.1204,7.1724,251761.0],["1998-05-28",7.1659,7.1983,7.1594,7.1918,127072.0],["1998-05-29",7.1788,7.1918,7.1464,7.1788,177107.0],["1998-06-01",7.1659,7.1659,7.1334,7.1399,82597.0],["1998-06-02",7.1399,7.2438,7.1399,7.1788,208875.0],["1998-06-03",7.1853,7.3216,7.1659,7.2502,156457.0],["1998-06-04",7.2178,7.2243,7.1659,7.2243,165988.0],["1998-06-05",7.2438,7.3801,7.2308,7.3541,113571.0],["1998-06-08",7.3411,7.3866,7.3216,7.3216,107217.0],["1998-06-09",7.2697,7.2697,7.2048,7.2373,188225.0],["1998-06-10",7.2373,7.2437,7.1853,7.1853,84979.0],["1998-06-11",7.1918,7.1918,6.9582,7.0166,286706.0],["1998-06-12",7.0296,7.0555,6.8154,6.8803,429662.0],["1998-06-15",6.8997,6.8997,6.6077,6.6401,617888.0],["1998-06-16",6.6466,6.7959,6.6466,6.7764,924449.0],["1998-06-17",6.8024,6.8608,6.7764,6.8413,200138.0],["1998-06-18",6.8218,6.8348,6.692,6.692,401071.0],["1998-06-19",6.6661,6.6661,6.6401,6.6596,416955.0],["1998-06-22",6.6466,6.731,6.6206,6.705,179489.0],["1998-06-23",6.692,6.7829,6.692,6.7375,239848.0],["1998-06-24",6.7245,6.7764,6.7115,6.7504,312121.0],["1998-06-25",6.7245,6.7245,6.6531,6.692,135808.0],["1998-06-26",6.6791,6.6985,6.6466,6.6726,81803.0],["1998-06-29",6.6985,6.7115,6.6661,6.6661,230318.0],["1998-06-30",6.6596,6.6855,6.6206,6.6855,275587.0],["1998-07-01",6.705,6.9322,6.6985,6.9062,180283.0],["1998-07-02",6.8997,6.8997,6.8348,6.8543,60359.0],["1998-07-06",6.8024,6.8218,6.7504,6.7959,117542.0],["1998-07-07",6.7894,6.7894,6.7115,6.7115,104834.0],["1998-07-08",6.7115,6.7115,6.5492,6.5882,263674.0],["1998-07-09",6.5882,6.5882,6.5427,6.5427,45269.0],["1998-07-10",6.5427,6.5427,6.4389,6.4454,142162.0],["1998-07-13",6.4324,6.4584,6.4324,6.4519,74655.0],["1998-07-14",6.4389,6.4973,6.4389,6.4973,100069.0],["1998-07-15",6.5168,6.7699,6.5168,6.7634,174724.0],["1998-07-16",6.7634,6.8089,6.7375,6.7764,220788.0],["1998-07-17",6.8024,6.8024,6.692,6.6985,189814.0],["1998-07-20",6.4908,6.4908,6.1338,6.1468,16462972.0],["1998-07-21",6.1922,6.3091,6.1793,6.2831,10614483.0],["1998-07-22",6.2896,6.4324,6.2636,6.335,1989471.0],["1998-07-23",6.3415,6.3935,6.335,6.361,911742.0],["1998-07-24",6.3675,6.3935,6.2961,6.3545,932391.0],["1998-07-27",6.3545,6.3545,6.2442,6.3026,806113.0],["1998-07-28",6.3091,6.3091,6.1663,6.2442,808496.0],["1998-07-29",6.2636,6.2961,6.1468,6.1468,502729.0],["1998-07-30",6.1663,6.1663,6.043,6.0754,719545.0],["1998-07-31",6.0754,6.0754,5.8547,5.9002,298619.0],["1998-08-03",5.8937,5.9196,5.7638,5.7898,345477.0],["1998-08-04",5.8093,5.8093,5.6275,5.66,388364.0],["1998-08-05",5.634,5.673,5.4588,5.5237,520995.0],["1998-08-06",5.5237,5.5886,5.4912,5.5756,478108.0],["1998-08-07",5.5951,5.5951,5.5042,5.5172,339123.0],["1998-08-10",5.5691,5.5691,5.4653,5.5042,484462.0],["1998-08-11",5.4783,5.4783,5.2121,5.3419,401865.0],["1998-08-12",5.3419,5.5042,5.3419,5.4198,992750.0],["1998-08-13",5.4004,5.4133,5.3225,5.329,1255630.0],["1998-08-14",5.329,5.3744,5.3225,5.3419,328799.0],["1998-08-17",5.3614,5.4458,5.3355,5.4393,519407.0],["1998-08-18",5.4782,5.8872,5.4588,5.8742,1500244.0],["1998-08-19",5.9002,6.1338,5.8937,6.0365,1483566.0],["1998-08-20",6.043,6.043,5.9066,6.017,383599.0],["1998-08-21",6.017,6.0429,5.7379,5.9196,693337.0],["1998-08-24",5.9261,6.0235,5.9261,5.9651,896652.0],["1998-08-25",5.9586,5.9845,5.9066,5.9131,769580.0],["1998-08-26",5.9131,5.9131,5.647,5.6924,685395.0],["1998-08-27",5.6924,5.6924,5.4653,5.4653,510671.0],["1998-08-28",5.4653,5.4718,5.2381,5.2381,935568.0],["1998-08-31",5.2251,5.2446,5.1602,5.1667,682218.0],["1998-09-01",5.1472,5.1537,5.0174,5.0304,673482.0],["1998-09-02",5.0369,5.0434,5.0044,5.0044,203315.0],["1998-09-03",4.9849,4.9849,4.6734,4.8357,493198.0],["1998-09-04",4.8616,4.8616,4.7967,4.8162,189020.0],["1998-09-08",4.8227,4.9135,4.8097,4.8227,403454.0],["1998-09-09",4.8162,4.8681,4.7837,4.8357,890298.0],["1998-09-10",4.8162,4.8162,4.7123,4.7448,1814747.0],["1998-09-11",4.7448,4.8032,4.7058,4.7837,3355495.0],["1998-09-14",4.8357,4.8941,4.8357,4.8681,436016.0],["1998-09-15",4.8551,4.8551,4.6929,4.7513,2072862.0],["1998-09-16",4.7707,4.8227,4.7383,4.7643,802936.0],["1998-09-17",4.7643,4.7643,4.6085,4.615,659980.0],["1998-09-18",4.615,4.6734,4.576,4.6085,1084083.0],["1998-09-21",4.5955,4.602,4.4981,4.563,1191300.0],["1998-09-22",4.5695,4.6734,4.4787,4.5176,1347757.0],["1998-09-23",4.5306,4.602,4.5306,4.5501,321651.0],["1998-09-24",4.5241,4.5501,4.4202,4.4202,428868.0],["1998-09-25",4.4202,4.4657,4.3813,4.3878,430456.0],["1998-09-28",4.4073,4.4462,4.1541,4.1606,853765.0],["1998-09-29",4.1541,4.1606,4.0113,4.1476,2391336.0],["1998-09-30",4.1476,4.2904,4.1217,4.2904,3504805.0],["1998-10-01",4.3099,4.3943,4.2969,4.3294,918889.0],["1998-10-02",4.3553,4.8746,4.3488,4.8681,1401763.0],["1998-10-05",4.7772,5.1018,4.7772,4.9071,2501730.0],["1998-10-06",4.9071,5.0888,4.8421,4.9914,5902494.0],["1998-10-07",5.0369,5.0758,4.6215,4.7383,1965645.0],["1998-10-08",4.6864,4.7772,4.4981,4.5695,1499450.0],["1998-10-09",4.933,4.946,4.8486,4.9071,2803526.0],["1998-10-12",4.9071,4.933,4.6604,4.6994,1896550.0],["1998-10-13",4.6929,4.6929,4.3618,4.3618,2014885.0],["1998-10-14",4.3748,4.4138,3.9789,3.9919,3446034.0],["1998-10-15",3.9919,4.1282,3.9789,4.0827,2685984.0],["1998-10-16",4.0568,4.0633,3.8945,3.914,1407322.0],["1998-10-19",3.8945,3.9983,3.7452,3.8361,2293650.0],["1998-10-20",3.8361,4.2061,3.8361,4.0697,5132120.0],["1998-10-21",4.3099,4.5955,4.271,4.4657,1722620.0],["1998-10-22",4.5436,4.8616,4.5436,4.7772,2740784.0],["1998-10-23",4.8292,4.946,4.7837,4.9135,2118131.0],["1998-10-26",4.9395,5.329,4.933,5.3225,1293752.0],["1998-10-27",5.4004,5.6535,5.4004,5.647,2253145.0],["1998-10-28",5.647,5.7184,5.5691,5.6405,1889402.0],["1998-10-29",5.6405,5.673,5.5756,5.6665,1964851.0],["1998-10-30",5.647,5.7703,5.6405,5.6535,1667026.0],["1998-11-02",5.66,6.1046,5.66,6.03,2610535.0],["1998-11-03",6.03,6.0624,5.9261,5.9261,1650348.0],["1998-11-04",5.9521,5.9586,5.9131,5.9586,2080010.0],["1998-11-05",5.9586,6.2312,5.9586,6.2312,2451695.0],["1998-11-06",6.2312,6.4259,6.2312,6.4259,1591577.0],["1998-11-09",6.3999,6.4064,6.1793,6.2766,795788.0],["1998-11-10",6.2312,6.2312,5.9456,6.0819,515436.0],["1998-11-11",6.0689,6.0949,5.8288,5.9002,761638.0],["1998-11-12",5.8872,5.8872,5.7184,5.7379,969718.0],["1998-11-13",5.7638,5.8158,5.7444,5.7768,520995.0],["1998-11-16",5.7768,5.7898,5.5951,5.673,806113.0],["1998-11-17",5.6665,5.7444,5.6081,5.7379,958599.0],["1998-11-18",5.7054,5.9066,5.6989,5.9066,2931392.0],["1998-11-19",5.9521,6.1533,5.9521,6.0429,1698000.0],["1998-11-20",6.03,6.0819,5.9131,5.9261,401865.0],["1998-11-23",5.9521,6.1468,5.9521,6.03,1451003.0],["1998-11-24",6.0105,6.0365,5.9716,6.0235,886327.0],["1998-11-25",5.9975,6.0235,5.9196,6.017,943510.0],["1998-11-27",5.9975,6.017,5.9845,5.9845,127072.0],["1998-11-30",6.0105,6.0819,5.9716,6.0235,1420824.0],["1998-12-01",6.0105,6.1338,6.0105,6.1208,869649.0],["1998-12-02",6.1273,6.335,6.1014,6.335,1093613.0],["1998-12-03",6.335,6.335,6.0235,6.1079,1504215.0],["1998-12-04",6.1663,6.2766,6.1208,6.1468,1261984.0],["1998-12-07",6.1663,6.387,6.1663,6.387,780699.0],["1998-12-08",6.387,6.7245,6.387,6.6985,2267441.0],["1998-12-09",6.6855,6.7959,6.6855,6.7504,1056286.0],["1998-12-10",6.7375,6.7569,6.679,6.679,401071.0],["1998-12-11",6.6661,6.679,6.5557,6.6012,528143.0],["1998-12-14",6.5427,6.5427,6.374,6.387,1038019.0],["1998-12-15",6.3935,6.4064,6.2312,6.335,1291369.0],["1998-12-16",6.3221,6.335,6.2701,6.2701,714780.0],["1998-12-17",6.2766,6.4973,6.2766,6.3805,867266.0],["1998-12-18",6.3805,6.3935,6.335,6.361,355007.0],["1998-12-21",6.348,6.4584,6.348,6.4324,619476.0],["1998-12-22",6.4194,6.5038,6.4194,6.4389,536085.0],["1998-12-23",6.4259,6.6336,6.4259,6.5622,297825.0],["1998-12-24",6.5427,6.5492,6.5298,6.5492,153281.0],["1998-12-28",6.5492,6.9971,6.5492,6.8738,1012605.0],["1998-12-29",6.8868,6.8868,6.8218,6.8543,863295.0],["1998-12-30",6.8738,6.8738,6.705,6.8024,291471.0],["1998-12-31",6.7829,6.9582,6.7699,6.9582,684600.0],["1999-01-04",6.9322,7.0425,6.6141,6.7375,1689263.0],["1999-01-05",6.7569,6.7959,6.7115,6.7634,2825764.0],["1999-01-06",6.7699,7.1269,6.7699,7.101,2853561.0],["1999-01-07",7.062,7.2048,6.9906,7.062,1279456.0],["1999-01-08",7.1074,7.2113,7.0425,7.2048,1063434.0],["1999-01-11",7.2048,7.4515,7.2048,7.4255,837087.0],["1999-01-12",7.4255,7.4255,7.2243,7.2632,270028.0],["1999-01-13",7.1983,7.1983,7.062,7.1139,990367.0],["1999-01-14",7.2178,7.3346,7.1334,7.2697,1640817.0],["1999-01-15",7.2502,7.2632,7.0231,7.1464,3118029.0],["1999-01-19",7.1659,7.1659,6.9971,7.0685,1119822.0],["1999-01-20",7.0945,7.1464,6.9646,7.101,544027.0],["1999-01-21",7.1269,7.2502,7.075,7.2502,1539160.0],["1999-01-22",7.2308,7.2308,7.0945,7.1269,622653.0],["1999-01-25",7.1269,7.1269,6.8932,6.9711,751313.0],["1999-01-26",6.9582,7.062,6.9582,6.9971,529731.0],["1999-01-27",6.9841,7.0166,6.9387,6.9387,945892.0],["1999-01-28",6.9646,7.1853,6.9387,7.1853,1020547.0],["1999-01-29",7.1659,7.3476,7.1399,7.3476,2641509.0],["1999-02-01",7.3346,7.3736,7.2762,7.3022,1041196.0],["1999-02-02",7.3022,7.3022,7.062,7.0685,2722518.0],["1999-02-03",7.088,7.088,7.0101,7.062,924449.0],["1999-02-04",7.088,7.088,6.9452,6.9517,949863.0],["1999-02-05",6.9517,6.9517,6.8283,6.8283,1073758.0],["1999-02-08",6.8283,6.8348,6.6531,6.718,579766.0],["1999-02-09",6.744,6.7569,6.5947,6.6077,903005.0],["1999-02-10",6.5622,6.5622,6.4973,6.5363,616299.0],["1999-02-11",6.5233,6.6077,6.5168,6.5882,366920.0],["1999-02-12",6.5622,6.5882,6.4519,6.5168,482079.0],["1999-02-16",6.6206,6.7115,6.3545,6.3805,1250865.0],["1999-02-17",6.2571,6.2701,6.1793,6.1987,1288987.0],["1999-02-18",6.2247,6.2831,6.1663,6.2766,540056.0],["1999-02-19",6.2766,6.335,6.1793,6.2961,791817.0],["1999-02-22",6.2701,6.335,6.2312,6.335,561499.0],["1999-02-23",6.3221,6.335,6.0624,6.1793,608357.0],["1999-02-24",6.2052,6.2701,6.1793,6.1793,675864.0],["1999-02-25",6.1922,6.1922,5.9975,6.0624,592473.0],["1999-02-26",6.0624,6.0624,5.9326,5.9326,1510568.0],["1999-03-01",5.9456,5.9456,5.8028,5.8028,1030077.0],["1999-03-02",5.8158,6.0105,5.8158,5.9066,905388.0],["1999-03-03",5.8937,5.9391,5.7509,5.7509,692542.0],["1999-03-04",5.7249,5.7314,5.6405,5.6665,1024518.0],["1999-03-05",5.7249,5.991,5.7249,5.991,1048344.0],["1999-03-08",5.9196,5.9326,5.7963,5.8288,1461328.0],["1999-03-09",5.8028,5.8028,5.6989,5.7379,6120899.0],["1999-03-10",5.7638,5.8677,5.7638,5.8158,1376349.0],["1999-03-11",5.8158,5.8612,5.7833,5.8288,1421618.0],["1999-03-12",5.8158,5.8158,5.5367,5.673,2153076.0],["1999-03-15",5.673,5.7444,5.673,5.7379,1226245.0],["1999-03-16",5.7379,5.7379,5.6275,5.7249,761638.0],["1999-03-17",5.673,5.6989,5.6405,5.6535,660774.0],["1999-03-18",5.673,5.6924,5.5821,5.6146,404248.0],["1999-03-19",5.5626,5.6405,5.5237,5.6081,1532012.0],["1999-03-22",5.5951,5.5951,5.3744,5.3939,1095996.0],["1999-03-23",5.3744,5.3744,5.1797,5.2835,2956012.0],["1999-03-24",5.277,5.29,5.1862,5.2121,573412.0],["1999-03-25",5.2121,5.2316,5.1862,5.2121,528143.0],["1999-03-26",5.1927,5.2446,5.0628,5.0628,1868753.0],["1999-03-29",5.0888,5.3225,5.0888,5.29,1390644.0],["1999-03-30",5.2641,5.3419,5.1927,5.2705,1292163.0],["1999-03-31",5.2705,5.2965,5.1927,5.2381,1266749.0],["1999-04-01",5.2641,5.6081,5.2641,5.5821,1395409.0],["1999-04-05",5.7638,5.9716,5.7509,5.9456,1694029.0],["1999-04-06",5.9196,6.1014,5.7509,5.7963,2538263.0],["1999-04-07",5.7963,5.9586,5.7768,5.8417,540850.0],["1999-04-08",5.8158,5.9456,5.7833,5.9261,428074.0],["1999-04-09",5.9066,6.2571,5.9066,6.2247,8186614.0],["1999-04-12",6.1728,6.2961,6.1728,6.2636,2400867.0],["1999-04-13",6.2507,6.374,6.2507,6.3026,1105526.0],["1999-04-14",6.5947,6.744,6.5492,6.5947,4061539.0],["1999-04-15",6.6206,6.6531,6.4778,6.6401,1370789.0],["1999-04-16",6.6401,6.6791,6.6077,6.6466,2875798.0],["1999-04-19",6.6336,6.8803,6.6336,6.7634,2782877.0],["1999-04-20",6.9582,6.9841,6.8348,6.9322,2555736.0],["1999-04-21",6.9322,7.2308,6.8738,6.9062,2396896.0],["1999-04-22",6.9192,6.9711,6.6531,6.7569,603592.0],["1999-04-23",6.7764,6.8738,6.7699,6.8543,392335.0],["1999-04-26",6.8413,6.9517,6.8413,6.9322,1258807.0],["1999-04-27",6.9062,6.9062,6.7569,6.8218,914918.0],["1999-04-28",6.8348,6.9971,6.8348,6.9322,1146825.0],["1999-04-29",6.9322,7.0231,6.8413,6.8543,1149207.0],["1999-04-30",6.8738,6.9776,6.7829,6.7829,835498.0],["1999-05-03",6.7829,7.062,6.7699,7.036,4021829.0],["1999-05-04",7.062,7.2632,7.0231,7.2632,3525454.0],["1999-05-05",7.2632,7.3152,7.075,7.2308,3115647.0],["1999-05-06",7.2243,7.3476,7.1788,7.2697,2133221.0],["1999-05-07",7.2827,7.3736,7.2308,7.3736,2415956.0],["1999-05-10",7.3671,7.7825,7.3541,7.6202,1604284.0],["1999-05-11",7.6267,7.9837,7.6267,7.9318,2091923.0],["1999-05-12",7.8928,8.0226,7.8863,7.9188,3586607.0],["1999-05-13",7.8928,8.0097,7.8928,7.9188,1629698.0],["1999-05-14",7.8928,7.8993,7.7241,7.7825,749725.0],["1999-05-17",7.789,7.8409,7.6332,7.763,980837.0],["1999-05-18",7.763,7.802,7.6137,7.6137,716368.0],["1999-05-19",7.5878,7.8279,7.5878,7.6851,1123793.0],["1999-05-20",7.6851,7.7371,7.5943,7.7111,1475624.0],["1999-05-21",7.7241,7.8409,7.7241,7.8085,778316.0],["1999-05-24",7.8214,8.0162,7.8214,7.9123,1164297.0],["1999-05-25",7.8993,7.9448,7.8604,7.9058,2713781.0],["1999-05-26",7.8928,8.0486,7.8279,8.0162,781493.0],["1999-05-27",8.0032,8.0616,7.8734,7.9318,808496.0],["1999-05-28",7.9513,8.1395,7.9513,8.0616,1011017.0],["1999-06-01",8.0616,8.3082,8.0226,8.3082,917301.0],["1999-06-02",8.2563,8.2563,8.0421,8.0811,1150796.0],["1999-06-03",8.107,8.1654,8.0551,8.1395,551175.0],["1999-06-04",8.1525,8.1525,8.094,8.107,288295.0],["1999-06-07",8.107,8.2758,8.0941,8.2498,1365230.0],["1999-06-08",8.2758,8.3018,8.133,8.1914,533702.0],["1999-06-09",8.1914,8.1914,8.1005,8.146,477314.0],["1999-06-10",8.1654,8.1719,8.0421,8.0421,883945.0],["1999-06-11",8.0681,8.146,8.0486,8.0616,1489125.0],["1999-06-14",8.0876,8.1525,8.0811,8.1525,343889.0],["1999-06-15",8.133,8.516,8.133,8.4835,1761536.0],["1999-06-16",8.5289,8.6977,8.477,8.5224,1119822.0],["1999-06-17",8.5289,8.5679,8.4316,8.5679,569441.0],["1999-06-18",8.5744,8.6847,8.5614,8.6068,887121.0],["1999-06-21",8.6068,8.7107,8.5419,8.7107,740989.0],["1999-06-22",8.6847,8.821,8.6588,8.7756,932391.0],["1999-06-23",8.7626,8.7626,8.5484,8.6068,523378.0],["1999-06-24",8.6068,8.6587,8.5549,8.6068,605180.0],["1999-06-25",8.6068,8.6977,8.5744,8.5744,399483.0],["1999-06-28",8.6003,8.6328,8.5095,8.5549,567853.0],["1999-06-29",8.5809,8.9314,8.5549,8.8859,1610638.0],["1999-06-30",8.86,9.0482,8.6717,8.6717,2905184.0],["1999-07-01",8.7172,8.8145,8.7172,8.7691,1434325.0],["1999-07-02",8.7626,8.8665,8.7237,8.847,706838.0],["1999-07-06",8.8924,9.0482,8.86,9.0287,801348.0],["1999-07-07",9.0352,9.0352,8.9443,8.9963,748136.0],["1999-07-08",8.9833,9.1066,8.9833,9.0677,900623.0],["1999-07-09",9.0547,9.2299,9.0547,9.1975,519407.0],["1999-07-12",9.217,9.2429,9.1001,9.2105,943510.0],["1999-07-13",9.2105,9.3663,9.2105,9.3468,906976.0],["1999-07-14",9.3727,9.548,9.3598,9.4117,829939.0],["1999-07-15",9.4117,9.5026,9.4052,9.4376,1400969.0],["1999-07-16",9.4182,9.4831,9.4182,9.4376,820409.0],["1999-07-19",9.4376,9.5415,9.4376,9.4961,1662261.0],["1999-07-20",9.4896,9.548,9.3857,9.5026,1010222.0],["1999-07-21",9.5285,9.7622,9.5285,9.7622,891887.0],["1999-07-22",9.6973,9.7168,9.4766,9.5805,1086466.0],["1999-07-23",9.5934,9.6778,9.548,9.6648,424897.0],["1999-07-26",9.6064,9.6064,9.2364,9.3143,2204699.0],["1999-07-27",9.3208,9.3598,9.0871,9.3468,2477110.0],["1999-07-28",9.3727,9.4247,9.1261,9.178,1046756.0],["1999-07-29",9.1261,9.1261,8.9054,8.9573,1272308.0],["1999-07-30",8.8275,9.0352,8.7042,8.8275,1736915.0],["1999-08-02",8.8794,9.2299,8.8275,8.9833,1933083.0],["1999-08-03",9.0482,9.1001,8.9054,8.9054,729870.0],["1999-08-04",8.8665,8.9833,8.8665,8.8794,739400.0],["1999-08-05",8.8859,8.9184,8.6328,8.6393,1175416.0],["1999-08-06",8.5679,8.5679,8.3277,8.4381,1152384.0],["1999-08-09",8.464,8.5549,8.451,8.4965,378039.0],["1999-08-10",8.49,8.6458,8.3602,8.6003,1366818.0],["1999-08-11",8.5874,8.8145,8.5874,8.7172,1242923.0],["1999-08-12",8.7172,8.7431,8.5159,8.5549,929214.0],["1999-08-13",8.5744,8.9314,8.5744,8.9054,1214332.0],["1999-08-16",8.9963,9.217,8.9833,9.1456,1169857.0],["1999-08-17",9.1521,9.2689,9.0871,9.2494,901417.0],["1999-08-18",9.2235,9.2235,9.1358,9.1521,312915.0],["1999-08-19",9.1131,9.1326,9.0547,9.0871,459842.0],["1999-08-20",9.0871,9.3727,9.0871,9.3013,391541.0],["1999-08-23",9.2754,9.3403,9.1521,9.1585,688571.0],["1999-08-24",9.1131,9.3468,9.0871,9.3468,1422412.0],["1999-08-25",9.3468,9.4831,9.2689,9.4441,563088.0],["1999-08-26",9.4636,9.5934,9.4636,9.535,719545.0],["1999-08-27",9.5545,9.5545,9.3338,9.3338,777522.0],["1999-08-30",9.3273,9.4117,9.0807,9.0807,1063434.0],["1999-08-31",9.0482,9.1001,8.7886,8.8015,2393719.0],["1999-09-01",8.9184,9.1261,8.8535,9.1261,1308047.0],["1999-09-02",9.0742,9.1391,8.8535,8.9703,672687.0],["1999-09-03",9.0612,9.2559,9.0222,9.0871,736223.0],["1999-09-07",9.0742,9.3013,9.0612,9.1261,512259.0],["1999-09-08",9.0352,9.0482,8.8794,8.9703,941127.0],["1999-09-09",9.0222,9.1001,8.9508,8.9833,2010914.0],["1999-09-10",8.9898,9.1521,8.9898,9.0222,542439.0],["1999-09-13",8.9573,8.9573,8.821,8.8275,724310.0],["1999-09-14",8.7626,8.8275,8.6977,8.8275,879179.0],["1999-09-15",8.9314,8.9703,8.8729,8.8794,1273103.0],["1999-09-16",8.8924,9.0093,8.8859,8.9638,834704.0],["1999-09-17",8.9833,9.3468,8.9833,9.2429,919684.0],["1999-09-20",9.217,9.217,9.0417,9.0547,568647.0],["1999-09-21",9.0547,9.0612,8.9898,8.9963,621064.0],["1999-09-22",9.0028,9.1326,8.9703,9.1326,787846.0],["1999-09-23",9.1196,9.2429,8.9703,8.9963,1541542.0],["1999-09-24",9.0028,9.0612,8.9184,8.9963,1398586.0],["1999-09-27",8.9963,9.217,8.9963,9.1196,1411293.0],["1999-09-28",9.1131,9.1326,8.8275,9.1001,771962.0],["1999-09-29",9.0871,9.3403,9.0871,9.3143,621859.0],["1999-09-30",9.3468,9.5026,9.2754,9.4247,1092025.0],["1999-10-01",9.3857,9.3857,9.1326,9.1326,641714.0],["1999-10-04",9.1131,9.1326,8.9314,9.1261,1385879.0],["1999-10-05",9.1131,9.2429,9.0742,9.204,637743.0],["1999-10-06",9.2429,9.4117,9.217,9.3987,614711.0],["1999-10-07",9.4247,9.522,9.204,9.3598,737018.0],["1999-10-08",9.3468,9.3468,9.191,9.2949,575795.0],["1999-10-11",9.2689,9.5934,9.217,9.574,1455769.0],["1999-10-12",9.574,9.6324,9.3857,9.4506,771962.0],["1999-10-13",9.3987,9.3987,9.0417,9.0807,641714.0],["1999-10-14",9.0612,9.0612,8.7756,8.9833,1677350.0],["1999-10-15",8.9184,8.9249,8.4121,8.5095,2077627.0],["1999-10-18",8.5095,8.5289,8.2693,8.3472,1662261.0],["1999-10-19",8.4381,8.5679,8.3472,8.451,1146825.0],["1999-10-20",8.3732,8.464,8.2953,8.4121,849794.0],["1999-10-21",8.3861,8.3861,8.2823,8.3537,818820.0],["1999-10-22",8.3667,8.8989,8.3667,8.8275,1822689.0],["1999-10-25",8.8015,8.8015,8.503,8.5938,517818.0],["1999-10-26",8.7756,8.9249,8.516,8.6328,1764712.0],["1999-10-27",8.7237,8.7301,8.4316,8.477,670305.0],["1999-10-28",8.4835,8.6847,8.4835,8.6847,539262.0],["1999-10-29",8.7107,8.8794,8.7107,8.8015,892681.0],["1999-11-01",8.8145,8.8145,8.6393,8.6393,976072.0],["1999-11-02",8.6263,8.8275,8.6263,8.808,856942.0],["1999-11-03",8.8275,8.8924,8.7172,8.7496,1138883.0],["1999-11-04",8.7237,8.7496,8.6328,8.6523,365332.0],["1999-11-05",8.7107,8.7237,8.6328,8.7237,876003.0],["1999-11-08",8.7237,8.8275,8.6068,8.7756,945892.0],["1999-11-09",8.8015,8.8275,8.7107,8.7107,757667.0],["1999-11-10",8.6977,8.6977,8.3732,8.3926,735429.0],["1999-11-11",8.3796,8.516,8.3667,8.3926,1176210.0],["1999-11-12",8.3926,8.3926,8.2239,8.2433,780699.0],["1999-11-15",8.2174,8.2174,7.8928,8.0616,1122205.0],["1999-11-16",8.0616,8.1784,8.0486,8.0876,1766301.0],["1999-11-17",8.0941,8.4381,8.0876,8.4381,1346169.0],["1999-11-18",8.464,8.6977,8.1979,8.2174,1219891.0],["1999-11-19",8.1265,8.2953,8.0421,8.0616,1077729.0],["1999-11-22",8.0746,8.146,7.8669,8.0356,1648759.0],["1999-11-23",8.0356,8.0356,7.6657,7.6851,1140471.0],["1999-11-24",7.6786,8.0032,7.5813,8.0032,1568545.0],["1999-11-26",7.9448,8.0616,7.9253,8.0162,299413.0],["1999-11-29",8.2044,8.2044,7.8863,8.0226,1143648.0],["1999-11-30",7.9772,7.9902,7.6202,7.7371,1527247.0],["1999-12-01",7.776,8.0097,7.6981,7.8928,1215920.0],["1999-12-02",7.8409,7.8409,7.776,7.7955,1288987.0],["1999-12-03",7.7955,7.8734,7.789,7.8149,2280148.0],["1999-12-06",7.8344,8.3861,7.763,8.2433,2034740.0],["1999-12-07",8.2498,8.3602,8.0551,8.3082,1173033.0],["1999-12-08",8.3342,8.4251,8.3212,8.3472,883945.0],["1999-12-09",8.3472,8.3667,8.2304,8.2888,1316784.0],["1999-12-10",8.2888,8.3602,8.2823,8.2823,1926729.0],["1999-12-13",8.2563,8.49,8.2044,8.3018,798171.0],["1999-12-14",8.2823,8.3991,8.1265,8.2044,1306459.0],["1999-12-15",8.2239,8.2693,8.1135,8.1525,636948.0],["1999-12-16",8.1395,8.1525,8.0032,8.0551,1039608.0],["1999-12-17",8.0551,8.1135,7.8928,7.9058,778316.0],["1999-12-20",7.9123,8.094,7.9123,7.9577,424897.0],["1999-12-21",7.9577,8.1265,7.8734,8.1265,1153178.0],["1999-12-22",8.1005,8.133,7.9448,8.107,525760.0],["1999-12-23",8.107,8.1395,7.9837,8.1395,770374.0],["1999-12-27",8.1395,8.1395,7.9642,8.0291,662363.0],["1999-12-28",8.0227,8.0291,7.9383,8.0097,595650.0],["1999-12-29",8.0876,8.3602,8.0486,8.3472,752902.0],["1999-12-30",8.3472,8.4251,8.3472,8.3667,394717.0],["1999-12-31",8.3407,8.4121,8.3082,8.3926,289089.0],["2000-01-03",8.4056,8.5289,8.0681,8.0811,669511.0],["2000-01-04",8.0876,8.2044,7.8928,7.9448,944304.0],["2000-01-05",7.9448,8.1784,7.8928,8.0551,791023.0],["2000-01-06",8.0746,8.2498,7.9448,8.0876,557528.0],["2000-01-07",8.0876,8.3926,7.9577,8.3926,734635.0],["2000-01-10",8.503,8.503,8.3602,8.4251,627418.0],["2000-01-11",8.4056,8.464,8.3407,8.4056,560705.0],["2000-01-12",8.451,8.5289,8.3602,8.477,739400.0],["2000-01-13",8.503,8.5938,8.477,8.4835,760049.0],["2000-01-14",8.5549,8.6003,8.4381,8.4575,428074.0],["2000-01-18",8.4381,8.477,8.4381,8.4705,616299.0],["2000-01-19",8.4705,8.6977,8.4705,8.5938,644890.0],["2000-01-20",8.6003,8.7886,8.516,8.5419,1635258.0],["2000-01-21",8.5614,8.5809,8.4381,8.5484,735429.0],["2000-01-24",8.5419,8.5809,8.2044,8.2044,1538365.0],["2000-01-25",8.2044,8.2174,7.9383,8.0746,711603.0],["2000-01-26",8.0746,8.0746,7.8799,7.8799,768786.0],["2000-01-27",7.9188,7.9577,7.802,7.8214,953834.0],["2000-01-28",7.8409,7.9448,7.75,7.7955,1416059.0],["2000-01-31",7.7955,7.9318,7.6851,7.6851,1692440.0],["2000-02-01",7.7111,7.789,7.7111,7.7695,1772654.0],["2000-02-02",7.7695,7.9188,7.7695,7.8085,750519.0],["2000-02-03",7.8085,7.9123,7.7955,7.8085,470961.0],["2000-02-04",7.8085,7.9058,7.8085,7.9058,490816.0],["2000-02-07",7.9318,8.1265,7.776,8.107,936362.0],["2000-02-08",8.133,8.2109,7.8993,7.9967,1590783.0],["2000-02-09",7.9967,8.0356,7.8799,7.9837,906182.0],["2000-02-10",7.9837,8.0551,7.789,7.8409,4403839.0],["2000-02-11",7.8928,8.3147,7.8669,8.1719,3658879.0],["2000-02-14",8.1265,8.2563,7.8993,8.2498,1991854.0],["2000-02-15",8.2563,8.2823,8.0681,8.2563,1583635.0],["2000-02-16",8.2563,8.5159,8.2563,8.3861,1036431.0],["2000-02-17",8.451,8.5679,8.4121,8.464,2195963.0],["2000-02-18",8.49,8.503,8.3147,8.3991,984014.0],["2000-02-22",8.3732,8.5095,8.2628,8.5095,929214.0],["2000-02-23",8.503,8.5095,8.3407,8.4575,926831.0],["2000-02-24",8.4575,8.5095,8.2823,8.4186,915713.0],["2000-02-25",8.3602,8.464,8.2368,8.4121,1671791.0],["2000-02-28",8.3861,8.8015,8.2823,8.7756,1948967.0],["2000-02-29",8.7366,9.1001,8.7172,9.0417,1753594.0],["2000-03-01",9.5026,10.2815,9.191,10.1906,6200319.0],["2000-03-02",10.3853,11.4238,10.3074,11.2681,8288271.0],["2000-03-03",11.2421,11.5147,11.0863,11.2681,2293650.0],["2000-03-06",11.2681,11.4173,11.1123,11.1837,2188021.0],["2000-03-07",11.1902,11.3719,11.1382,11.2616,2137192.0],["2000-03-08",11.3654,11.8133,11.1253,11.8133,1528041.0],["2000-03-09",12.0989,12.6701,12.047,12.5532,3977354.0],["2000-03-10",12.6311,12.6636,11.8198,12.0794,2062537.0],["2000-03-13",11.9431,11.9431,11.6575,11.9171,1592371.0],["2000-03-14",11.8652,11.982,11.5277,11.69,785464.0],["2000-03-15",11.5926,11.7159,11.1642,11.7159,1781391.0],["2000-03-16",11.7354,11.8392,11.0863,11.7614,2174520.0],["2000-03-17",11.5796,12.2027,11.2161,12.1184,3360260.0],["2000-03-20",12.2157,12.3196,12.021,12.0405,639331.0],["2000-03-21",11.9431,12.1054,11.8652,11.9431,1510568.0],["2000-03-22",11.995,12.2417,11.995,12.1248,606769.0],["2000-03-23",12.0989,12.2352,11.8977,12.1508,1192094.0],["2000-03-24",12.2482,12.4494,12.2287,12.3585,1823483.0],["2000-03-27",12.2547,12.404,11.6575,11.9691,1991854.0],["2000-03-28",12.008,12.1768,11.8522,11.9042,1500244.0],["2000-03-29",11.8392,11.8392,11.4758,11.5277,1346963.0],["2000-03-30",11.5796,11.995,11.5017,11.5277,3029873.0],["2000-03-31",11.6835,11.9171,11.6835,11.8328,3472242.0],["2000-04-03",11.8328,11.9496,11.7614,11.8457,1999001.0],["2000-04-04",11.8912,12.021,10.58,10.5995,2477904.0],["2000-04-05",10.5411,11.0344,9.9959,10.9305,2671689.0],["2000-04-06",11.1253,11.2161,11.0344,11.2161,1194477.0],["2000-04-07",11.2161,11.2226,11.0668,11.1577,638537.0],["2000-04-10",11.1123,11.1123,10.8267,10.9565,764815.0],["2000-04-11",11.1772,11.2161,10.9305,11.1123,1241335.0],["2000-04-12",11.1642,11.1642,10.567,10.619,1026106.0],["2000-04-13",10.7748,10.8851,10.593,10.619,761638.0],["2000-04-14",10.6449,10.6839,9.8985,9.905,1154767.0],["2000-04-17",10.0348,10.0348,9.6454,9.866,1735327.0],["2000-04-18",9.892,9.9439,9.3338,9.5545,3462712.0],["2000-04-19",9.6583,9.918,9.6064,9.7232,867266.0],["2000-04-20",9.7492,9.7882,9.5285,9.7232,613917.0],["2000-04-24",9.7492,9.866,9.5934,9.7622,852971.0],["2000-04-25",9.918,10.5671,9.918,10.5151,2874210.0],["2000-04-26",10.4956,10.8007,10.4956,10.6449,1451798.0],["2000-04-27",10.619,11.0084,10.4632,10.9565,1620168.0],["2000-04-28",11.0863,11.4109,11.0019,11.4109,747342.0],["2000-05-01",11.4109,11.6186,11.3849,11.4238,1470858.0],["2000-05-02",11.5017,11.6186,11.4628,11.5342,1119822.0],["2000-05-03",11.4498,11.4498,10.9175,11.0409,778316.0],["2000-05-04",11.0409,11.4887,11.0409,11.32,1003075.0],["2000-05-05",11.32,11.4887,11.294,11.4368,584531.0],["2000-05-08",11.5796,11.6186,11.1188,11.281,617093.0],["2000-05-09",11.307,11.3784,10.9435,11.1123,1173828.0],["2000-05-10",11.0863,11.0863,10.9046,10.9954,860913.0],["2000-05-11",11.0214,11.5277,10.9435,11.4238,765609.0],["2000-05-12",11.4238,11.8393,11.4238,11.5666,883150.0],["2000-05-15",11.5147,11.5731,11.2745,11.5731,773551.0],["2000-05-16",11.5991,11.8782,11.4758,11.6315,1072170.0],["2000-05-17",11.4238,11.6186,11.4238,11.6186,1196065.0],["2000-05-18",11.6445,11.8198,11.4887,11.4952,409807.0],["2000-05-19",11.4693,11.5407,11.0474,11.1512,774345.0],["2000-05-22",11.1577,11.1577,10.7098,10.8916,736223.0],["2000-05-23",10.8007,10.8072,10.593,10.6709,758461.0],["2000-05-24",10.5411,10.5541,10.1776,10.3334,1973587.0],["2000-05-25",10.4892,10.7488,10.3074,10.3464,996721.0],["2000-05-26",10.4372,10.4502,10.1257,10.1387,554352.0],["2000-05-30",10.4243,10.7358,10.2944,10.593,1458151.0],["2000-05-31",10.6969,11.0928,10.593,10.937,821203.0],["2000-06-01",11.0344,11.5017,10.9565,11.4628,802142.0],["2000-06-02",11.5666,11.9431,11.5666,11.9431,743371.0],["2000-06-05",11.9171,12.1768,11.6835,12.034,792612.0],["2000-06-06",12.6701,12.9297,12.0664,12.3066,1957703.0],["2000-06-07",12.3066,12.3975,12.047,12.1248,702073.0],["2000-06-08",12.2547,12.5143,12.2027,12.3066,706838.0],["2000-06-09",12.4364,12.4883,12.2417,12.3066,363744.0],["2000-06-12",12.4104,12.4624,12.1573,12.3326,274793.0],["2000-06-13",12.3325,12.3585,11.995,12.2547,495581.0],["2000-06-14",12.3585,12.5013,12.2287,12.3196,595650.0],["2000-06-15",12.2936,12.5143,12.0989,12.4624,698102.0],["2000-06-16",12.3585,12.4299,12.1313,12.3585,824380.0],["2000-06-19",12.3585,12.3585,12.0729,12.1898,600415.0],["2000-06-20",12.0859,12.4104,12.0534,12.3585,821203.0],["2000-06-21",12.3585,12.5532,12.3326,12.5532,553557.0],["2000-06-22",12.5467,12.5467,12.1638,12.2547,409807.0],["2000-06-23",12.3585,12.4624,12.1833,12.4624,646479.0],["2000-06-26",12.3715,12.4559,12.2547,12.2806,561499.0],["2000-06-27",12.4104,12.696,12.4104,12.696,1710707.0],["2000-06-28",12.722,12.7609,12.3326,12.5532,1736121.0],["2000-06-29",12.5792,12.6311,12.3585,12.404,991162.0],["2000-06-30",12.404,12.6376,12.404,12.5597,1054698.0],["2000-07-03",12.5597,12.5922,12.4883,12.5532,269234.0],["2000-07-05",12.5273,12.6701,12.2871,12.5013,767991.0],["2000-07-06",12.5013,12.5662,12.4234,12.5597,605975.0],["2000-07-07",12.6636,13.1244,12.6052,13.0725,1330285.0],["2000-07-10",13.4749,13.6242,13.3451,13.449,1544719.0],["2000-07-11",13.397,13.5398,13.3516,13.5009,560705.0],["2000-07-12",13.8125,14.2279,13.7995,14.111,2312710.0],["2000-07-13",14.137,14.7212,14.0981,14.5914,2434223.0],["2000-07-14",14.6692,14.7471,14.3837,14.6173,1570928.0],["2000-07-17",14.6433,14.9808,14.6433,14.7731,1635258.0],["2000-07-18",14.9029,14.9484,14.5394,14.9419,1263572.0],["2000-07-19",14.9419,14.9419,14.7082,14.877,710015.0],["2000-07-20",14.9548,15.2534,14.7471,15.208,1651142.0],["2000-07-21",15.3573,15.3573,14.3837,14.4875,1477212.0],["2000-07-24",14.507,14.7342,14.2149,14.5135,1153973.0],["2000-07-25",14.7471,14.9029,14.5394,14.7861,1919581.0],["2000-07-26",14.7601,14.7601,14.2928,14.7342,1962468.0],["2000-07-27",14.7342,14.7342,14.2993,14.6822,783081.0],["2000-07-28",14.6563,14.6563,14.1759,14.4875,1160326.0],["2000-07-31",14.3836,15.0457,14.3836,14.8705,798171.0],["2000-08-01",14.8445,14.8899,14.6563,14.7147,570236.0],["2000-08-02",14.7212,15.0327,14.6303,14.6433,919684.0],["2000-08-03",14.5524,14.5524,14.0981,14.3317,1058669.0],["2000-08-04",14.3577,14.4875,14.3577,14.4161,328799.0],["2000-08-07",14.4875,15.0457,14.3707,15.0327,1178593.0],["2000-08-08",15.0457,15.0911,14.7731,15.0262,1043579.0],["2000-08-09",15.0587,15.6688,14.9678,15.0457,2233290.0],["2000-08-10",15.2664,16.6165,15.2664,16.6035,4129840.0],["2000-08-11",16.4088,17.5252,16.1621,17.4538,2859914.0],["2000-08-14",17.4798,18.2522,17.4214,17.9568,4852562.0],["2000-08-15",17.9147,17.9147,17.4473,17.5998,2614506.0],["2000-08-16",17.9666,19.3167,17.9666,18.6643,6049421.0],["2000-08-17",19.109,19.109,18.3236,18.3301,3500834.0],["2000-08-18",18.3301,18.6871,17.8757,17.9666,3384880.0],["2000-08-21",18.0704,18.8493,18.0704,18.6286,1781391.0],["2000-08-22",18.7195,18.9013,18.3755,18.4729,2377835.0],["2000-08-23",18.4469,18.5508,17.9666,18.1353,1071376.0],["2000-08-24",18.2067,18.5702,18.0964,18.4015,1566957.0],["2000-08-25",18.4209,18.6027,17.5771,17.7589,2383394.0],["2000-08-28",17.9147,18.1613,17.655,17.9017,1049932.0],["2000-08-29",17.8887,17.8887,17.2396,17.2396,1882254.0],["2000-08-30",17.3435,17.6161,17.0708,17.0708,2372275.0],["2000-08-31",17.2915,17.7978,17.0319,17.0319,2730460.0],["2000-09-01",17.2136,18.1743,17.0579,18.1743,2006943.0],["2000-09-05",17.4733,18.0315,17.4084,18.0315,1229422.0],["2000-09-06",18.0704,18.3301,17.4733,17.5901,2122102.0],["2000-09-07",17.655,17.8238,17.3954,17.7978,1705147.0],["2000-09-08",17.7459,17.7459,17.0189,17.1098,1518510.0],["2000-09-11",16.8242,16.8761,15.7597,16.4088,3605668.0],["2000-09-12",16.0323,16.5905,15.6299,16.5905,3716856.0],["2000-09-13",16.4347,16.8242,15.9155,16.8242,3015577.0],["2000-09-14",16.1751,16.6944,15.9155,16.5516,2442165.0],["2000-09-15",16.3828,16.7139,15.9414,16.7139,1852074.0],["2000-09-18",16.4867,16.6165,15.2859,15.6818,3249072.0],["2000-09-19",14.9029,15.0847,13.7995,14.3317,7225632.0],["2000-09-20",14.2798,14.9548,14.0981,14.7147,5982709.0],["2000-09-21",14.7406,14.7406,14.124,14.6433,3116441.0],["2000-09-22",14.2279,14.6433,13.5334,14.0072,6618069.0],["2000-09-25",14.0721,14.9548,14.0721,14.9548,5950941.0],["2000-09-26",15.4222,15.6818,14.5654,14.9094,4719136.0],["2000-09-27",14.9613,15.0847,14.163,14.2279,2534292.0],["2000-09-28",14.0202,14.6822,13.9293,14.4875,2686779.0],["2000-09-29",14.4745,14.7991,14.2538,14.7406,2431840.0],["2000-10-02",15.1625,15.2664,14.5264,14.5329,2893271.0],["2000-10-03",14.5589,14.7536,14.15,14.3707,2035535.0],["2000-10-04",14.3577,14.4291,14.111,14.3707,2045859.0],["2000-10-05",14.3772,14.4356,14.0267,14.2603,1002280.0],["2000-10-06",14.2603,14.3707,13.1893,13.2867,2333360.0],["2000-10-09",13.3841,13.8839,12.5792,13.7086,3363437.0],["2000-10-10",13.6048,14.15,13.4879,13.9488,2668512.0],["2000-10-11",13.8579,14.0072,13.5334,13.6697,1975970.0],["2000-10-12",13.6697,13.9293,13.0595,13.2153,2304768.0],["2000-10-13",13.2413,14.2019,13.1634,14.0202,1767889.0],["2000-10-16",14.0267,14.2344,13.8125,13.8254,1698000.0],["2000-10-17",13.8449,13.8579,13.1504,13.2218,1810776.0],["2000-10-18",13.0595,13.0855,12.5143,12.6701,3548486.0],["2000-10-19",12.9297,13.2088,12.8908,13.079,1864782.0],["2000-10-20",13.0725,14.1175,13.0336,14.0202,2068891.0],["2000-10-23",14.0461,14.124,13.1374,13.2802,2882152.0],["2000-10-24",13.0855,13.4879,12.8518,12.9751,2956012.0],["2000-10-25",12.722,12.722,12.1184,12.2157,2102247.0],["2000-10-26",12.2676,12.2806,11.5861,12.1508,2994134.0],["2000-10-27",12.1768,12.3715,11.8522,11.9301,2673277.0],["2000-10-30",11.7873,12.3066,11.7159,12.2482,2150694.0],["2000-10-31",12.2352,13.1309,12.2352,12.8388,1807599.0],["2000-11-01",12.7674,12.8518,12.4624,12.8388,1788538.0],["2000-11-02",12.6311,13.0725,12.6311,12.9362,1812364.0],["2000-11-03",12.9102,13.0855,12.8973,12.9102,866472.0],["2000-11-06",13.0141,13.3062,12.8843,12.9816,1406528.0],["2000-11-07",12.9816,13.3646,12.6701,13.2348,1837779.0],["2000-11-08",13.3646,13.462,13.0011,13.092,1551073.0],["2000-11-09",13.092,13.092,12.6831,12.9751,1515334.0],["2000-11-10",12.8973,12.9167,12.4234,12.4689,1958497.0],["2000-11-13",12.2027,12.2806,11.5601,11.6835,2684396.0],["2000-11-14",11.995,12.4429,11.9171,12.1703,1999001.0],["2000-11-15",12.2547,12.4104,12.1248,12.352,1416059.0],["2000-11-16",12.3585,12.404,12.0859,12.1119,1395409.0],["2000-11-17",12.1054,12.1638,11.8587,11.9366,1568545.0],["2000-11-20",11.9431,11.9431,11.5342,11.69,1109497.0],["2000-11-21",11.638,11.677,11.2161,11.5537,1507392.0],["2000-11-22",11.5277,11.5601,11.0539,11.3849,1045167.0],["2000-11-24",11.4109,11.7354,11.3849,11.7224,551175.0],["2000-11-27",11.9691,12.0534,11.5342,11.982,1450209.0],["2000-11-28",11.8782,11.8977,10.9046,11.0409,2481081.0],["2000-11-29",11.1772,11.1772,10.3853,10.5735,2380217.0],["2000-11-30",10.2815,10.989,10.2815,10.989,2095894.0],["2000-12-01",10.989,11.294,10.8656,10.8656,1983912.0],["2000-12-04",10.9305,11.1837,10.4632,11.1188,1177004.0],["2000-12-05",11.2421,12.1508,11.2356,12.0729,1535189.0],["2000-12-06",12.1768,12.3975,11.8263,11.9756,2210259.0],["2000-12-07",11.7354,11.7419,11.0539,11.1642,2167372.0],["2000-12-08",11.2291,12.0859,11.2291,12.047,2207082.0],["2000-12-11",11.995,12.8453,11.982,12.6766,1647965.0],["2000-12-12",12.4754,12.6181,11.6835,11.69,1948967.0],["2000-12-13",11.7743,11.7873,10.924,11.0214,1838573.0],["2000-12-14",11.2161,11.2161,10.5346,10.6514,1689263.0],["2000-12-15",10.5995,10.7293,10.4372,10.593,2696309.0],["2000-12-18",10.8916,10.9305,10.7877,10.8721,1626522.0],["2000-12-19",10.8462,11.0798,10.593,11.0798,1385085.0],["2000-12-20",10.976,10.976,10.0478,10.4178,2521585.0],["2000-12-21",10.2295,10.4762,9.7362,9.7622,3484950.0],["2000-12-22",9.7103,10.4827,9.3987,10.0153,2812262.0],["2000-12-26",10.1192,10.6125,10.1062,10.5541,818820.0],["2000-12-27",10.4892,10.7488,10.2685,10.7423,814055.0],["2000-12-28",10.6644,10.7748,10.4892,10.7553,1204007.0],["2000-12-29",10.8137,11.2551,10.7683,11.2356,1032460.0],["2001-01-02",11.1123,11.1123,9.8595,10.0608,1871929.0],["2001-01-03",10.0737,10.8916,9.6324,10.8267,2201522.0],["2001-01-04",10.8721,11.6835,10.8526,11.4693,1709913.0],["2001-01-05",11.4238,11.4238,10.3334,10.3334,1775831.0],["2001-01-08",10.4502,10.8397,10.3009,10.8202,941921.0],["2001-01-09",10.9046,11.0019,10.2944,10.5086,1360465.0],["2001-01-10",10.4567,11.3135,10.2944,11.281,1522481.0],["2001-01-11",11.307,11.9301,11.2551,11.4498,2057772.0],["2001-01-12",11.5537,12.0924,11.4823,11.5991,1620962.0],["2001-01-16",11.7873,11.8912,11.2161,11.7159,1073758.0],["2001-01-17",11.8392,12.3325,11.7873,11.8457,1917993.0],["2001-01-18",11.8522,12.1898,11.8068,11.9431,1628110.0],["2001-01-19",12.0989,12.1768,11.9496,12.0405,602798.0],["2001-01-22",12.0405,12.1248,11.7873,12.0534,975278.0],["2001-01-23",12.0729,12.2027,11.9496,11.9691,785464.0],["2001-01-24",12.034,12.047,11.7159,11.9626,1225451.0],["2001-01-25",12.0275,12.0275,11.7289,11.8392,779110.0],["2001-01-26",11.7614,11.8587,11.664,11.7289,719545.0],["2001-01-29",11.32,11.3719,10.9565,11.3221,3291959.0],["2001-01-30",11.321,11.321,10.8765,11.0905,7687856.0],["2001-01-31",11.0905,11.0905,10.4009,10.4165,16599574.0],["2001-02-01",10.4372,10.6501,10.3282,10.4995,13368769.0],["2001-02-02",10.6449,10.6917,10.1838,10.3645,4290268.0],["2001-02-05",10.3386,10.3438,10.1548,10.2752,2426281.0],["2001-02-06",10.2804,10.7997,10.2763,10.7748,6039097.0],["2001-02-07",10.7748,10.9669,10.6553,10.6813,4998695.0],["2001-02-08",10.6813,10.9118,10.6813,10.8256,4172727.0],["2001-02-09",10.9046,10.9046,10.5411,10.5629,1582046.0],["2001-02-12",10.3697,10.4767,10.1984,10.2399,3253043.0],["2001-02-13",10.3593,10.8994,10.3593,10.5982,4815235.0],["2001-02-14",10.7021,10.7997,10.4892,10.728,1852869.0],["2001-02-15",10.8319,11.2525,10.8319,11.1507,3661262.0],["2001-02-16",10.9825,11.1123,10.8111,11.1123,2321447.0],["2001-02-20",11.1123,11.2525,10.9461,10.9523,4183846.0],["2001-02-21",10.9046,10.9773,10.2659,10.349,3316579.0],["2001-02-22",10.35,10.4788,9.9699,10.2451,3931290.0],["2001-02-23",10.4372,10.4632,10.1361,10.3105,2432635.0],["2001-02-26",10.3105,10.5567,10.3053,10.5245,2627214.0],["2001-02-27",10.5307,10.5307,9.9699,10.1776,2460432.0],["2001-02-28",10.2815,10.349,10.0218,10.0737,2518408.0],["2001-03-01",10.0737,10.6449,9.9439,10.6242,4062333.0],["2001-03-02",10.6969,10.9565,10.5743,10.6979,3501628.0],["2001-03-05",10.7851,11.1112,10.7021,11.0707,3229217.0],["2001-03-06",11.2681,11.32,10.9928,11.1164,1734533.0],["2001-03-07",11.1164,11.32,10.9305,11.1902,1425589.0],["2001-03-08",11.2681,11.2681,11.0126,11.1123,1591577.0],["2001-03-09",11.0863,11.1902,10.7259,10.7592,2232496.0],["2001-03-12",10.4892,10.4892,9.7362,9.92,28149625.0],["2001-03-13",9.9959,10.001,9.7726,9.9564,14464765.0],["2001-03-14",9.8037,9.9439,9.7414,9.8795,11476984.0],["2001-03-15",9.9834,10.1361,9.9024,10.1007,3816131.0],["2001-03-16",10.1018,10.1018,9.918,9.9574,2524762.0],["2001-03-19",9.9585,10.1516,9.8141,10.0987,2873416.0],["2001-03-20",10.1766,10.1766,9.8162,9.8245,3314991.0],["2001-03-21",9.8972,9.9076,9.675,9.7632,3878079.0],["2001-03-22",9.7373,9.7871,9.1391,9.5836,4493584.0],["2001-03-23",9.7726,9.7726,9.4849,9.6531,3028285.0],["2001-03-26",9.6479,9.9387,9.6479,9.918,2058566.0],["2001-03-27",9.918,9.918,9.7414,9.8318,3168064.0],["2001-03-28",9.8307,9.8307,9.5026,9.6666,2630390.0],["2001-03-29",9.6947,9.785,9.4714,9.5503,2466785.0],["2001-03-30",9.5503,9.5566,9.3987,9.4257,3296724.0],["2001-04-02",9.4257,9.4807,9.1546,9.2481,2284119.0],["2001-04-03",9.2222,9.2429,8.8265,8.9438,3257808.0],["2001-04-04",8.9438,9.1225,8.9355,9.0529,2535881.0],["2001-04-05",9.1702,9.4589,9.1702,9.4589,4452285.0],["2001-04-06",9.4589,9.4589,9.2429,9.4195,3288782.0],["2001-04-09",9.4714,9.5389,9.3478,9.4299,1635258.0],["2001-04-10",9.5285,9.7103,9.5026,9.6687,5475215.0],["2001-04-11",9.866,9.866,9.6635,9.8453,4511056.0],["2001-04-12",9.8453,10.0031,9.6999,10.0021,2578767.0],["2001-04-16",10.0478,10.0478,9.8141,9.8702,1896550.0],["2001-04-17",9.8702,10.027,9.8141,9.8837,1727385.0],["2001-04-18",9.9959,10.3697,9.9242,10.3697,4392720.0],["2001-04-19",10.3905,10.3947,10.2866,10.3749,2902801.0],["2001-04-20",10.3853,10.458,10.1267,10.2077,3770862.0],["2001-04-23",10.2077,10.2139,10.0893,10.1828,1869547.0],["2001-04-24",10.2088,10.5878,10.2088,10.4268,3529425.0],["2001-04-25",10.3853,10.6086,10.3645,10.5982,5102735.0],["2001-04-26",10.5982,11.0842,10.5941,10.9814,4885918.0],["2001-04-27",11.185,11.6887,11.0655,11.5329,6611715.0],["2001-04-30",11.5121,11.993,11.4913,11.6949,3972588.0],["2001-05-01",11.6949,11.9275,11.5277,11.725,3930496.0],["2001-05-02",11.7925,11.8683,11.699,11.8382,2230908.0],["2001-05-03",11.7354,11.7354,11.3356,11.5069,4322036.0],["2001-05-04",10.9046,11.294,10.8319,11.294,21594298.0],["2001-05-07",11.3979,11.8237,11.2836,11.751,6491791.0],["2001-05-08",11.751,11.9203,11.6793,11.8912,3179977.0],["2001-05-09",11.8652,11.995,11.7354,11.9691,3137090.0],["2001-05-10",12.0729,12.1923,12.047,12.1176,3570723.0],["2001-05-11",12.1186,12.2287,12.1072,12.2287,3946380.0],["2001-05-14",12.1508,12.1518,11.7447,11.833,2457255.0],["2001-05-15",11.8361,11.8496,11.4405,11.8382,4017064.0],["2001-05-16",11.8122,12.182,11.6482,12.102,2981427.0],["2001-05-17",12.102,12.7739,12.0677,12.7739,4920863.0],["2001-05-18",12.7428,12.7999,12.5766,12.5995,5060642.0],["2001-05-21",12.5735,12.722,12.5558,12.6389,3592961.0],["2001-05-22",12.6857,12.6857,12.4416,12.5039,4569033.0],["2001-05-23",12.4935,12.5039,12.2495,12.2837,2462814.0],["2001-05-24",12.263,12.3845,12.1882,12.2775,8844211.0],["2001-05-25",12.3191,12.4883,12.2131,12.4426,2865474.0],["2001-05-29",12.4426,12.4987,12.2962,12.4156,3507187.0],["2001-05-30",12.3066,12.4001,11.7094,11.7094,4124281.0],["2001-05-31",11.8912,12.3274,11.8912,12.3274,4630186.0],["2001-06-01",12.3637,12.587,12.2339,12.4582,1975970.0],["2001-06-04",12.5091,12.7583,12.3326,12.7428,2300003.0],["2001-06-05",12.7687,13.0959,12.7687,13.0959,2687573.0],["2001-06-06",13.1893,13.5061,13.0959,13.2516,4435607.0],["2001-06-07",13.2361,13.2361,13.0855,13.1686,1846515.0],["2001-06-08",13.1582,13.1582,12.8986,13.0855,2187227.0],["2001-06-11",13.1738,13.179,12.9245,13.0928,1614609.0],["2001-06-12",13.0336,13.0595,12.7324,12.8259,3013195.0],["2001-06-13",12.7739,12.8518,12.5351,12.6711,1963262.0],["2001-06-14",12.6493,12.6493,12.2578,12.4987,2110984.0],["2001-06-15",12.3949,12.5039,12.3066,12.4613,1750417.0],["2001-06-18",12.4613,12.4613,12.1633,12.2121,2090334.0],["2001-06-19",12.2806,12.6493,12.2806,12.5662,2384188.0],["2001-06-20",12.5652,12.6472,12.4416,12.6389,2717752.0],["2001-06-21",12.6389,12.8259,12.4634,12.6524,3359466.0],["2001-06-22",12.668,12.668,12.2806,12.425,958599.0],["2001-06-25",12.5143,12.7739,12.4104,12.749,1659084.0],["2001-06-26",12.5662,12.6857,12.4831,12.64,2941717.0],["2001-06-27",12.6493,12.8248,12.5662,12.6046,4291857.0],["2001-06-28",12.6649,12.8778,12.6026,12.8715,3259397.0],["2001-06-29",12.8456,13.3192,12.7854,13.0003,3862989.0],["2001-07-02",13.1374,13.2392,13.0979,13.1893,2893271.0],["2001-07-03",13.3243,13.3628,13.1883,13.3607,1028489.0],["2001-07-05",13.1893,13.2174,12.9037,13.153,2824969.0],["2001-07-06",13.0367,13.0543,12.7791,12.9037,2645480.0],["2001-07-09",12.9037,12.965,12.6026,12.7064,2652628.0],["2001-07-10",12.8778,13.1291,12.8622,12.992,3241130.0],["2001-07-11",12.9712,12.9723,12.3637,12.3886,3057670.0],["2001-07-12",12.5662,12.8487,12.5216,12.7885,3305460.0],["2001-07-13",12.8144,12.9287,12.6285,12.8155,1850486.0],["2001-07-16",12.8155,12.8259,12.4946,12.5226,2249969.0],["2001-07-17",12.5486,12.722,12.4416,12.6545,3106910.0],["2001-07-18",12.6181,12.6233,12.4104,12.5351,1859222.0],["2001-07-19",12.6181,13.0855,12.6181,12.7947,3408706.0],["2001-07-20",12.7843,13.0076,12.7324,13.0066,1400175.0],["2001-07-23",13.0066,13.0315,12.7895,12.9764,2087158.0],["2001-07-24",12.9764,12.9764,12.0054,12.0885,4152872.0],["2001-07-25",12.1508,12.2682,12.047,12.2526,3893168.0],["2001-07-26",12.2526,12.3128,12.0781,12.2599,2853561.0],["2001-07-27",12.4001,12.6649,12.2079,12.4447,2103836.0],["2001-07-30",12.4447,12.6545,12.3512,12.6233,1530423.0],["2001-07-31",12.6701,12.8196,12.5351,12.5828,2558912.0],["2001-08-01",12.5662,13.0668,12.4312,12.9816,5503806.0],["2001-08-02",12.9557,13.0595,12.8435,12.9287,1490713.0],["2001-08-03",12.9287,13.3306,12.587,13.1925,3805806.0],["2001-08-06",13.1821,13.1935,13.0439,13.1374,1843338.0],["2001-08-07",13.1374,13.2672,12.9816,13.0429,2120514.0],["2001-08-08",13.0543,13.1322,12.9577,12.9941,1955320.0],["2001-08-09",12.9816,12.992,12.5714,12.6285,2585121.0],["2001-08-10",12.6285,13.046,12.4883,12.9598,2469962.0],["2001-08-13",12.9401,12.9401,12.5974,12.6431,1949761.0],["2001-08-14",12.6431,12.8466,12.6389,12.8238,1840161.0],["2001-08-15",12.8238,13.0076,12.7428,12.8944,2978250.0],["2001-08-16",12.8009,12.802,12.6244,12.776,1636052.0],["2001-08-17",12.6441,12.6721,12.4634,12.5008,1273103.0],["2001-08-20",12.4998,12.4998,12.0833,12.13,3068789.0],["2001-08-21",12.13,12.2547,11.9691,12.0677,2539057.0],["2001-08-22",12.2235,12.5143,11.9846,12.4499,1619374.0],["2001-08-23",12.4239,12.425,12.0418,12.0833,1334256.0],["2001-08-24",12.0989,12.2723,11.8756,12.2339,3087850.0],["2001-08-27",12.1872,12.2547,12.1145,12.1716,1030077.0],["2001-08-28",12.1248,12.1508,11.9504,12.0262,1413676.0],["2001-08-29",12.0002,12.1768,11.8756,12.1352,1921170.0],["2001-08-30",12.0781,12.1352,11.8382,11.9171,1395409.0],["2001-08-31",11.9275,12.0729,11.8403,12.0729,1018959.0],["2001-09-04",11.8393,12.3066,11.7873,11.8496,2281737.0],["2001-09-05",11.9016,11.9898,11.7884,11.8278,2093511.0],["2001-09-06",11.7354,11.8652,11.6637,11.7873,1782979.0],["2001-09-07",11.6315,12.0002,11.5796,11.6347,2249969.0],["2001-09-10",11.6419,11.7074,11.3729,11.455,2501730.0],["2001-09-17",11.0084,11.1642,10.3541,10.4663,3218098.0],["2001-09-18",10.4892,10.5411,10.2503,10.5151,2039506.0],["2001-09-19",10.5307,10.5411,9.866,10.0737,4746933.0],["2001-09-20",9.6583,9.7258,7.924,8.0746,16216770.0],["2001-09-21",8.0746,8.2355,7.789,7.9967,12523740.0],["2001-09-24",8.2044,8.6188,8.1317,8.383,5151975.0],["2001-09-25",8.464,8.895,8.4495,8.8794,5085263.0],["2001-09-26",8.8587,8.9158,8.4848,8.5866,2870239.0],["2001-09-27",8.5866,8.599,8.0953,8.2002,5548281.0],["2001-09-28",8.2044,8.6717,8.0902,8.6094,5765098.0],["2001-10-01",8.6198,8.6613,8.1057,8.1888,4841443.0],["2001-10-02",8.1888,8.2626,8.0798,8.1005,3191890.0],["2001-10-03",8.1005,8.7133,8.0278,8.6042,5001872.0],["2001-10-04",8.734,9.1048,8.6873,8.7766,4040095.0],["2001-10-05",8.8794,9.0871,8.8026,9.03,4252147.0],["2001-10-08",8.9833,9.191,8.8794,9.0435,2749520.0],["2001-10-09",9.0664,9.111,9.0144,9.0352,2844030.0],["2001-10-10",9.0612,9.5441,9.0466,9.5129,3141855.0],["2001-10-11",9.5545,9.9117,9.5545,9.8224,5630084.0],["2001-10-12",9.8297,10.0011,9.4143,9.7767,2338919.0],["2001-10-15",9.6791,9.7248,9.3987,9.6687,2969514.0],["2001-10-16",9.6947,9.918,9.6874,9.7082,3076731.0],["2001-10-17",9.7881,9.8453,9.5399,9.5493,3432532.0],["2001-10-18",9.5545,9.7051,9.5026,9.6968,7334437.0],["2001-10-19",9.8453,10.3573,9.7985,10.2451,6614098.0],["2001-10-22",10.2295,10.4009,10.0218,10.3874,5035228.0],["2001-10-23",10.3614,10.4788,10.2399,10.3022,2863885.0],["2001-10-24",10.3022,10.458,10.2815,10.3998,3607256.0],["2001-10-25",10.4206,10.5473,10.1049,10.5234,5229013.0],["2001-10-26",10.5203,10.8495,10.4684,10.809,2450901.0],["2001-10-29",10.7903,10.7903,10.4788,10.5099,3026696.0],["2001-10-30",10.4892,10.4902,10.2088,10.2825,6147108.0],["2001-10-31",10.2825,10.5889,10.2628,10.3438,2096688.0],["2001-11-01",10.3438,10.6449,10.2825,10.5878,2350038.0],["2001-11-02",10.4372,10.782,10.4372,10.7644,2007738.0],["2001-11-05",10.7644,10.998,10.7644,10.8942,1447827.0],["2001-11-06",10.9201,11.051,10.8215,11.0489,1567751.0],["2001-11-07",10.9565,11.1933,10.9253,11.1071,2836882.0],["2001-11-08",11.133,11.2265,10.998,11.023,5259192.0],["2001-11-09",10.998,11.185,10.998,11.0344,2226937.0],["2001-11-12",11.0811,11.0915,10.9721,11.0531,2357186.0],["2001-11-13",11.0603,11.4913,11.0603,11.3387,6520382.0],["2001-11-14",11.6056,11.86,11.5796,11.8258,7423387.0],["2001-11-15",11.6835,11.9119,11.6336,11.8538,3739888.0],["2001-11-16",11.8538,12.0054,11.8039,11.9795,3828838.0],["2001-11-19",11.9794,12.3585,11.8912,12.3066,6101044.0],["2001-11-20",12.2547,12.2879,12.0989,12.264,3959881.0],["2001-11-21",12.2547,12.2661,11.9846,12.2349,3559604.0],["2001-11-23",12.2183,12.3585,12.1778,12.3139,795788.0],["2001-11-26",12.3149,12.8664,12.3149,12.8175,4695310.0],["2001-11-27",12.7116,12.9557,12.5455,12.7241,3771656.0],["2001-11-28",12.7012,13.0439,12.6701,12.8778,5192480.0],["2001-11-29",12.8518,12.8518,12.5776,12.64,7201011.0],["2001-11-30",12.6026,12.7428,12.5766,12.6181,3891580.0],["2001-12-03",12.6441,12.6441,12.3897,12.5153,4124281.0],["2001-12-04",12.4935,12.9193,12.4572,12.884,3343582.0],["2001-12-05",12.884,13.4999,12.8518,13.2807,5393412.0],["2001-12-06",13.3846,13.8644,13.3763,13.6453,6251942.0],["2001-12-07",13.6411,13.8166,13.5113,13.6806,4871623.0],["2001-12-10",13.5632,13.7086,13.262,13.2922,3944791.0],["2001-12-11",13.2922,13.5269,13.1686,13.3981,2929804.0],["2001-12-12",13.4905,13.5092,13.2631,13.3659,1717060.0],["2001-12-13",13.3659,13.3659,13.126,13.2101,5445035.0],["2001-12-14",13.2101,13.3295,12.9349,13.0128,3886815.0],["2001-12-17",12.9868,13.397,12.9245,13.1841,3191096.0],["2001-12-18",13.2932,13.5082,13.2932,13.4178,3916200.0],["2001-12-19",13.4178,13.5009,13.1893,13.4386,3677940.0],["2001-12-20",13.4178,13.4697,13.18,13.2641,2727283.0],["2001-12-21",13.2444,13.369,13.2153,13.343,3721621.0],["2001-12-24",13.1893,13.4209,13.1893,13.3212,1041196.0],["2001-12-26",13.3399,13.5944,13.3036,13.5341,3839163.0],["2001-12-27",13.5341,14.0617,13.5258,14.0202,4089336.0],["2001-12-28",14.0409,14.2798,13.8644,14.0804,6326597.0],["2001-12-31",14.0804,14.3296,13.9838,14.2175,3345170.0],["2002-01-02",14.3317,14.4356,14.1167,14.421,5280636.0],["2002-01-03",14.4408,14.6589,14.3317,14.5893,5460125.0],["2002-01-04",14.6692,14.7887,14.529,14.6225,5086851.0],["2002-01-07",14.6485,14.9341,14.5747,14.9341,3666027.0],["2002-01-08",14.851,15.2041,14.7783,15.0587,4584917.0],["2002-01-09",15.1574,15.4741,14.9216,15.4336,7279637.0],["2002-01-10",15.3703,15.3744,14.851,14.8614,5589580.0],["2002-01-11",14.8458,14.9517,14.5799,14.6744,9015758.0],["2002-01-14",14.637,14.7419,14.4802,14.5062,9183335.0],["2002-01-15",14.42,14.42,13.5788,13.7605,11658856.0],["2002-01-16",13.7086,13.9994,13.4126,13.4282,8183437.0],["2002-01-17",13.6048,13.7844,13.1727,13.3451,6571211.0],["2002-01-18",13.397,14.1084,13.2517,13.9693,5736507.0],["2002-01-22",13.9786,14.0877,13.5009,13.8125,4508673.0],["2002-01-23",13.7917,14.124,13.6671,14.123,2364333.0],["2002-01-24",14.123,14.2798,13.8852,14.1292,2668512.0],["2002-01-25",14.1033,14.7388,13.9994,14.4958,3068789.0],["2002-01-28",14.4969,14.716,14.394,14.4854,2222172.0],["2002-01-29",14.5758,14.5862,13.3347,13.5912,7132710.0],["2002-01-30",13.449,13.5009,10.889,12.7635,43077408.0],["2002-01-31",12.7947,12.9526,11.7406,11.8559,13941387.0],["2002-02-01",11.995,12.2547,11.725,11.8081,11067971.0],["2002-02-04",11.5277,11.5287,10.6958,10.9046,10851155.0],["2002-02-05",10.8838,11.2629,10.6605,10.9046,13490281.0],["2002-02-06",11.1123,11.4498,10.6875,11.0126,8786235.0],["2002-02-07",11.0354,11.5588,10.9669,11.4238,6990548.0],["2002-02-08",11.4238,11.8392,11.2161,11.8237,9651913.0],["2002-02-11",11.7977,12.5143,11.7042,12.5133,7335231.0],["2002-02-12",12.5143,12.6389,11.9535,12.2806,10115725.0],["2002-02-13",12.3066,12.5454,12.1581,12.2941,2823381.0],["2002-02-14",12.4104,12.4167,12.2484,12.4167,3388057.0],["2002-02-15",12.4883,12.9027,12.3647,12.6825,5005843.0],["2002-02-19",12.7635,12.8259,12.5413,12.5922,3489715.0],["2002-02-20",12.5922,12.8518,12.4001,12.8009,5322728.0],["2002-02-21",12.7532,13.1374,12.7428,12.7905,5142445.0],["2002-02-22",12.7905,12.8778,12.1041,12.5143,4687368.0],["2002-02-25",12.5143,13.314,12.5143,13.2932,5727770.0],["2002-02-26",13.314,13.4801,12.9837,13.2288,3596138.0],["2002-02-27",13.2298,13.3441,12.9463,13.0336,2630390.0],["2002-02-28",13.0336,13.1509,12.7999,13.1385,4302976.0],["2002-03-01",13.2932,14.0098,13.2465,13.8696,7841931.0],["2002-03-04",13.8706,14.42,13.5009,14.3099,10332542.0],["2002-03-05",14.4771,14.7939,14.2279,14.7939,7756951.0],["2002-03-06",14.7887,14.8448,14.4875,14.8188,6580741.0],["2002-03-07",14.9237,14.9289,14.285,14.5301,5865961.0],["2002-03-08",14.3577,14.7835,14.3317,14.4356,4727078.0],["2002-03-11",14.4366,15.0452,14.3525,15.0327,2925039.0],["2002-03-12",14.851,14.9486,14.6225,14.7087,2996517.0],["2002-03-13",14.7087,14.9424,14.5602,14.8925,3183154.0],["2002-03-14",14.8666,14.959,14.6277,14.7087,2566060.0],["2002-03-15",14.851,15.3713,14.6329,15.3391,3850282.0],["2002-03-18",15.3204,15.6039,15.1366,15.525,4459433.0],["2002-03-19",15.526,15.7285,15.3703,15.4616,3006841.0],["2002-03-20",15.2924,15.3671,15.1895,15.2456,2676454.0],["2002-03-21",15.2249,15.2622,14.9756,15.175,3395205.0],["2002-03-22",15.0327,15.1594,14.8146,14.9081,3003664.0],["2002-03-25",14.9081,14.9185,14.4771,14.5104,3133119.0],["2002-03-26",14.5103,14.9289,14.4408,14.852,3384086.0],["2002-03-27",14.8718,14.9445,14.69,14.7367,2218995.0],["2002-03-28",14.877,14.877,14.6433,14.7035,2030769.0],["2002-04-01",14.7731,15.0732,14.4958,14.9445,2865474.0],["2002-04-02",14.851,14.851,14.529,14.6236,2226143.0],["2002-04-03",14.7731,14.8873,14.2434,14.3764,3674763.0],["2002-04-04",14.3213,14.5914,14.2175,14.5394,2150694.0],["2002-04-05",14.6433,14.7731,14.3847,14.5394,2932981.0],["2002-04-08",14.5394,14.9548,14.1448,14.8001,2763816.0],["2002-04-09",14.7887,15.0566,14.7264,14.8198,2954424.0],["2002-04-10",14.8302,15.4429,14.7991,15.4429,3195861.0],["2002-04-11",15.417,15.4949,14.9289,14.9766,3052111.0],["2002-04-12",14.9777,15.0691,14.6173,15.0223,2210259.0],["2002-04-15",14.851,14.9704,14.7575,14.7939,1580458.0],["2002-04-16",14.7939,14.9808,14.6537,14.8396,4533294.0],["2002-04-17",15.0068,15.0068,14.6329,14.6983,2642303.0],["2002-04-18",14.6983,14.6994,14.3733,14.5083,2571620.0],["2002-04-19",14.4356,14.4823,14.1863,14.3203,2494582.0],["2002-04-22",14.3203,14.3203,13.7169,13.9963,2858326.0],["2002-04-23",14.15,14.2538,13.9454,14.2528,3735123.0],["2002-04-24",14.2497,14.9164,14.2497,14.716,5197245.0],["2002-04-25",14.6952,14.7149,14.1552,14.4252,5981120.0],["2002-04-26",14.4252,14.4792,14.1043,14.2279,3315785.0],["2002-04-29",14.2279,14.2279,13.5996,13.7709,4277561.0],["2002-04-30",13.9163,14.0617,13.5269,13.9838,4435607.0],["2002-05-01",13.9578,14.0087,13.6421,13.9163,3612816.0],["2002-05-02",13.9163,13.963,13.5258,13.7086,4468963.0],["2002-05-03",13.7086,13.7086,13.3918,13.5009,4308535.0],["2002-05-06",13.397,13.5528,13.3887,13.4988,2745549.0],["2002-05-07",13.6567,13.9994,13.5009,13.8208,4629392.0],["2002-05-08",13.9163,14.2164,13.9163,14.1967,2958395.0],["2002-05-09",14.0981,14.1801,13.9641,14.0046,2164195.0],["2002-05-10",14.0046,14.2019,13.6878,13.9059,2601799.0],["2002-05-13",13.8852,14.1656,13.8125,14.0607,2198346.0],["2002-05-14",14.2538,14.664,14.2123,14.6329,3311020.0],["2002-05-15",14.6121,14.7471,14.2819,14.5187,3439680.0],["2002-05-16",14.4927,14.5654,14.2798,14.4023,2072068.0],["2002-05-17",14.4356,14.7367,14.4356,14.7066,1802834.0],["2002-05-20",14.6121,14.6121,14.2185,14.2808,1952938.0],["2002-05-21",14.3265,14.3317,14.0233,14.0762,1767889.0],["2002-05-22",14.0202,14.3816,13.9371,14.2455,2717752.0],["2002-05-23",14.3836,14.6443,14.1136,14.5342,2631185.0],["2002-05-24",14.6952,14.7212,14.3836,14.4408,1478800.0],["2002-05-28",14.4148,14.5374,14.1759,14.3161,2234879.0],["2002-05-29",14.2279,14.3047,14.1396,14.2071,1619374.0],["2002-05-30",14.1811,14.1822,13.5528,13.9807,3678734.0],["2002-05-31",14.0326,14.3837,13.9267,14.2798,3488126.0],["2002-06-03",14.2279,14.2279,13.8073,13.8135,2045065.0],["2002-06-04",13.7917,13.8903,13.4074,13.6255,3593755.0],["2002-06-05",14.0202,14.2227,13.6255,14.1915,3216510.0],["2002-06-06",14.0721,14.1728,13.9153,13.9838,3837574.0],["2002-06-07",13.6567,13.9163,13.3628,13.5279,5481568.0],["2002-06-10",13.5061,13.5061,12.8155,12.8155,10384165.0],["2002-06-11",12.9557,13.0855,12.4374,12.4624,6228911.0],["2002-06-12",12.4624,12.8342,12.3336,12.7947,6321038.0],["2002-06-13",12.8518,12.9235,12.5195,12.533,3015577.0],["2002-06-14",12.533,12.722,11.8652,12.588,4866063.0],["2002-06-17",12.748,13.5009,12.7106,13.288,4555531.0],["2002-06-18",13.288,13.3036,12.7584,13.0159,3399176.0],["2002-06-19",12.8259,12.9557,12.5143,12.5247,3854253.0],["2002-06-20",12.4676,12.722,12.1425,12.156,4727078.0],["2002-06-21",12.0262,12.2339,11.6637,11.7925,6110575.0],["2002-06-24",11.7925,12.0875,11.7614,11.9275,4976457.0],["2002-06-25",11.9431,12.2027,11.8102,11.9016,5495070.0],["2002-06-26",11.5277,11.9327,11.3304,11.8424,3719239.0],["2002-06-27",12.047,12.1248,11.7354,12.0054,6658573.0],["2002-06-28",12.1508,12.4551,12.0002,12.2027,3248278.0],["2002-07-01",12.1768,12.2993,11.6471,11.7333,2077627.0],["2002-07-02",11.7094,11.8912,10.8578,10.9939,6263855.0],["2002-07-03",10.8007,10.9357,9.4351,10.1464,27560328.0],["2002-07-05",10.2295,11.0957,10.2295,10.9108,4725490.0],["2002-07-08",10.9565,11.0967,10.2088,10.4559,11505575.0],["2002-07-09",10.567,10.6709,10.3593,10.567,8264445.0],["2002-07-10",10.4113,10.4746,10.1309,10.1423,6939720.0],["2002-07-11",10.0737,10.2295,9.8141,10.0737,4478494.0],["2002-07-12",10.0997,10.6346,10.0997,10.4549,5030463.0],["2002-07-15",10.3334,10.3801,9.8349,10.3687,7108090.0],["2002-07-16",10.3677,10.619,10.1257,10.4777,5977943.0],["2002-07-17",10.593,10.8267,10.1257,10.2555,8323216.0],["2002-07-18",10.3593,10.3593,9.918,10.1755,5178184.0],["2002-07-19",9.9699,10.214,9.8453,10.0218,4478494.0],["2002-07-22",9.8453,10.297,9.6635,9.7155,4825559.0],["2002-07-23",9.9232,10.0727,9.5545,9.6407,7602082.0],["2002-07-24",9.3468,9.9533,9.0871,9.9491,10751085.0],["2002-07-25",9.9699,10.3739,9.4517,9.7601,4763612.0],["2002-07-26",10.0737,10.4372,10.053,10.4372,8151669.0],["2002-07-29",10.5515,11.0552,10.5515,10.9638,4903391.0],["2002-07-30",10.9565,11.1985,10.6605,11.052,5969207.0],["2002-07-31",11.052,11.0593,10.7239,10.8526,4612714.0],["2002-08-01",10.8526,10.9565,10.3957,10.4487,4916098.0],["2002-08-02",10.458,10.5338,10.0197,10.2295,4388749.0],["2002-08-05",10.0737,10.1257,9.6687,9.7674,3656497.0],["2002-08-06",9.9699,10.3157,9.9699,10.1672,4326802.0],["2002-08-07",10.3593,10.4435,9.785,10.1901,4059950.0],["2002-08-08",10.0789,10.3739,10.0737,10.3303,4766788.0],["2002-08-09",10.3313,10.3542,10.0737,10.3022,3397588.0],["2002-08-12",10.2295,10.3801,10.08,10.3375,2290473.0],["2002-08-13",10.3126,10.4684,10.1018,10.1236,3876490.0],["2002-08-14",10.1236,10.4788,10.0011,10.4497,3934467.0],["2002-08-15",10.5411,10.9305,10.5307,10.9056,4591270.0],["2002-08-16",10.7488,11.0084,10.6657,10.9253,4109985.0],["2002-08-19",11.0292,11.4218,11.0084,11.3148,4266442.0],["2002-08-20",11.3408,11.3408,10.9918,11.1974,2126868.0],["2002-08-21",11.2161,11.4758,11.1912,11.4747,2514437.0],["2002-08-22",11.455,11.6939,11.3459,11.644,2953630.0],["2002-08-23",11.5796,11.7094,11.5069,11.5173,3210951.0],["2002-08-26",11.4238,11.5952,11.3366,11.3979,2668512.0],["2002-08-27",11.5277,11.698,11.455,11.4706,2707428.0],["2002-08-28",11.3511,11.4747,11.2753,11.4498,3816925.0],["2002-08-29",11.2681,11.6835,11.2411,11.3397,2549382.0],["2002-08-30",11.3096,11.509,11.2224,11.2784,1616197.0],["2002-09-03",11.2784,11.2784,10.9046,10.9098,2797172.0],["2002-09-04",10.9357,11.1725,10.8007,11.1538,2593063.0],["2002-09-05",11.1331,11.1642,10.9357,10.9565,1796480.0],["2002-09-06",11.0863,11.4238,11.0209,11.3667,2335742.0],["2002-09-09",11.3657,11.5225,11.1922,11.4238,2333360.0],["2002-09-10",11.3823,11.7873,11.3823,11.7271,3493686.0],["2002-09-11",11.86,11.8912,11.616,11.6305,2055390.0],["2002-09-12",11.6305,11.6305,11.3833,11.4228,1710707.0],["2002-09-13",11.2151,11.3221,11.1393,11.1756,2279354.0],["2002-09-16",11.1434,11.2681,11.0084,11.1642,3816925.0],["2002-09-17",11.2681,11.4218,10.863,10.89,2757462.0],["2002-09-18",10.7924,11.023,10.5619,10.8184,3453182.0],["2002-09-19",10.7748,11.0552,10.6989,10.7041,2859120.0],["2002-09-20",10.7706,10.9015,10.5151,10.5151,3313402.0],["2002-09-23",10.6969,10.6969,10.349,10.4767,2720929.0],["2002-09-24",10.4507,10.5452,10.2815,10.3438,3650143.0],["2002-09-25",10.5151,10.7779,10.3853,10.7124,3759743.0],["2002-09-26",10.8007,11.1382,10.7176,11.0552,3188713.0],["2002-09-27",10.9565,10.9721,10.4113,10.4995,3036227.0],["2002-09-30",10.4892,10.6553,10.1911,10.4788,4661954.0],["2002-10-01",10.4798,11.0063,10.3448,10.9555,3124383.0],["2002-10-02",10.9565,10.9565,10.431,10.4507,2528733.0],["2002-10-03",10.458,10.6813,10.0686,10.1298,4966133.0],["2002-10-04",10.2295,10.2295,9.7622,9.9221,3426179.0],["2002-10-07",9.9221,9.9803,9.6116,9.675,1763124.0],["2002-10-08",9.8401,9.866,9.407,9.783,4403045.0],["2002-10-09",9.6064,9.8017,9.5555,9.6583,3995620.0],["2002-10-10",9.6428,10.0634,9.5285,10.0426,4916892.0],["2002-10-11",10.3334,10.5359,10.1911,10.4455,5180567.0],["2002-10-14",10.1828,10.3645,10.0789,10.1818,3206980.0],["2002-10-15",10.4892,10.9565,10.4892,10.9565,6512440.0],["2002-10-16",10.8111,10.8807,10.6616,10.6948,4496760.0],["2002-10-17",10.8942,11.158,10.8838,11.1382,4268031.0],["2002-10-18",11.1393,11.1964,10.9575,11.1891,3200626.0],["2002-10-21",11.0863,11.5775,11.0832,11.564,4025800.0],["2002-10-22",10.3853,10.4269,9.0612,9.5628,46352689.0],["2002-10-23",9.3468,9.4766,8.9885,9.0871,19889945.0],["2002-10-24",9.191,9.191,8.7268,8.8275,8882333.0],["2002-10-25",8.9106,9.1495,8.7756,9.1225,5285401.0],["2002-10-28",9.2845,9.2928,8.7444,8.815,5366807.0],["2002-10-29",8.8026,8.9085,8.5097,8.5159,5301682.0],["2002-10-30",8.5388,8.6946,8.4121,8.5886,5439079.0],["2002-10-31",8.6406,8.7735,8.4536,8.7257,4408604.0],["2002-11-01",8.7964,8.9667,8.734,8.894,7157728.0],["2002-11-04",9.0352,9.3156,8.9937,9.0144,8546783.0],["2002-11-05",9.1391,9.1972,8.9978,9.1391,5636040.0],["2002-11-06",9.1806,9.5836,9.1598,9.5669,6242412.0],["2002-11-07",9.5753,9.6002,9.3572,9.5566,5438285.0],["2002-11-08",9.4506,9.6064,9.2138,9.2845,3321742.0],["2002-11-11",9.2824,9.2824,8.8441,8.9417,2642303.0],["2002-11-12",8.9417,9.164,8.8566,9.0124,2249572.0],["2002-11-13",8.8587,9.1453,8.8483,8.9833,3589784.0],["2002-11-14",9.1287,9.3198,9.0622,9.2471,3137487.0],["2002-11-15",9.2616,9.3364,8.9978,9.0747,3521483.0],["2002-11-18",9.1266,9.3364,9.056,9.1391,3330478.0],["2002-11-19",9.0954,9.1993,8.9958,9.0352,2104630.0],["2002-11-20",9.0248,9.0248,8.9106,8.9604,3442857.0],["2002-11-21",8.9729,9.326,8.9438,9.2616,5066599.0],["2002-11-22",9.2429,9.7206,9.1598,9.675,5103926.0],["2002-11-25",9.6687,9.7186,9.5753,9.5981,5477597.0],["2002-11-26",9.596,9.7456,9.5337,9.5566,4093307.0],["2002-11-27",9.5233,9.7954,9.5233,9.6936,2976265.0],["2002-11-29",9.8037,9.9886,9.8037,9.8037,1605872.0],["2002-12-02",10.0737,10.2586,9.9907,10.0218,4589285.0],["2002-12-03",10.0031,10.0052,9.7186,9.7393,2992149.0],["2002-12-04",9.6064,9.866,9.5649,9.675,3299901.0],["2002-12-05",9.7082,9.7601,9.596,9.6417,1443856.0],["2002-12-06",9.5129,9.7705,9.4236,9.6355,3014386.0],["2002-12-09",9.5545,9.5566,9.2886,9.3156,2647863.0],["2002-12-10",9.3198,9.3634,9.1495,9.2782,2356391.0],["2002-12-11",9.2845,9.2845,8.9106,9.0539,5099955.0],["2002-12-12",8.7237,8.8753,8.6427,8.651,8796956.0],["2002-12-13",8.653,8.653,7.4567,7.7225,24886257.0],["2002-12-16",7.8409,7.9863,7.7765,7.8721,7913409.0],["2002-12-17",7.8928,8.1608,7.8098,8.0715,6913908.0],["2002-12-18",8.0798,8.1192,7.8949,7.9551,5757553.0],["2002-12-19",7.8721,8.0278,7.654,7.6851,5403737.0],["2002-12-20",7.789,7.897,7.5875,7.7391,5902494.0],["2002-12-23",7.7474,7.8284,7.4982,7.5813,3631480.0],["2002-12-24",7.6747,7.7786,7.5834,7.6124,912933.0],["2002-12-26",7.6851,7.7786,7.654,7.6747,1912434.0],["2002-12-27",7.6747,7.7682,7.6249,7.6477,1761933.0],["2002-12-30",7.6747,7.7869,7.5626,7.6415,1802040.0],["2002-12-31",7.6747,7.8887,7.6644,7.7786,2612124.0],["2003-01-02",7.8513,8.0465,7.7931,8.0112,2808688.0],["2003-01-03",8.0112,8.0112,7.8201,7.8783,2557324.0],["2003-01-06",7.924,8.1462,7.924,8.0486,2398087.0],["2003-01-07",7.9967,8.0943,7.8513,7.9946,3010812.0],["2003-01-08",7.9967,7.9967,7.7682,7.7828,1610241.0],["2003-01-09",7.6436,7.9531,7.6436,7.9178,2498553.0],["2003-01-10",8.0071,8.3249,8.0071,8.3082,6256311.0],["2003-01-13",8.3082,8.4329,8.2771,8.3747,5299300.0],["2003-01-14",8.3602,8.543,8.3394,8.5284,4065113.0],["2003-01-15",8.545,8.599,8.3602,8.5014,3186728.0],["2003-01-16",8.4433,8.5575,8.2812,8.3332,2970308.0],["2003-01-17",8.3082,8.329,8.0735,8.1338,2739990.0],["2003-01-21",8.1005,8.1296,7.9136,7.9281,2222172.0],["2003-01-22",7.8305,7.9094,7.7474,7.8679,2806703.0],["2003-01-23",7.9967,8.1753,7.8118,8.1421,2805512.0],["2003-01-24",8.1629,8.1629,7.9365,7.9925,2414765.0],["2003-01-27",7.9925,8.0798,7.7121,7.7578,2475521.0],["2003-01-28",7.9448,7.9551,7.7267,7.7973,2529527.0],["2003-01-29",7.789,7.789,7.6228,7.7391,3290371.0],["2003-01-30",7.7557,7.7557,7.5065,7.6187,3268133.0],["2003-01-31",7.5501,7.8181,7.4774,7.7059,2479095.0],["2003-02-03",7.7142,7.7599,7.4774,7.6623,2405235.0],["2003-02-04",7.5709,7.681,7.4608,7.6104,1519702.0],["2003-02-05",7.6104,7.6789,7.4359,7.5563,2863488.0],["2003-02-06",7.5813,7.6747,7.3383,7.6436,5983106.0],["2003-02-07",7.6955,7.7786,7.5792,7.7059,4054788.0],["2003-02-10",7.7059,7.7578,7.6207,7.7391,3428164.0],["2003-02-11",7.8928,8.0133,7.7495,7.8824,3824470.0],["2003-02-12",7.8409,7.8409,7.3943,7.5501,11696581.0],["2003-02-13",7.5293,7.5709,7.3258,7.4255,3518703.0],["2003-02-14",7.4255,7.4774,7.2967,7.4774,4053200.0],["2003-02-18",7.4753,7.602,7.4753,7.5563,3941218.0],["2003-02-19",7.5813,7.656,7.4567,7.6415,3544118.0],["2003-02-20",7.6394,7.7059,7.5813,7.6374,2261485.0],["2003-02-21",7.6228,7.8305,7.5709,7.8201,3127163.0],["2003-02-24",7.8222,7.8222,7.5335,7.5584,2230908.0],["2003-02-25",7.4151,7.5148,7.305,7.5148,3257014.0],["2003-02-26",7.467,7.4774,7.3632,7.4359,1867164.0],["2003-02-27",7.4878,7.4878,7.3549,7.4151,3804615.0],["2003-02-28",7.4151,7.5605,7.359,7.5563,4496363.0],["2003-03-03",7.5917,7.654,7.4359,7.4878,2595843.0],["2003-03-04",7.4047,7.4774,7.2801,7.3528,3728769.0],["2003-03-05",7.3528,7.3715,7.1119,7.2219,3369791.0],["2003-03-06",7.2219,7.2219,7.0101,7.1389,3627509.0],["2003-03-07",6.9997,7.2905,6.9789,7.2012,4211643.0],["2003-03-10",7.2012,7.2012,6.9062,6.9249,3648555.0],["2003-03-11",6.8792,6.9478,6.6944,6.7172,7978136.0],["2003-03-12",6.6466,6.7089,6.5116,6.5947,8926411.0],["2003-03-13",6.7255,6.9852,6.6902,6.9706,8289860.0],["2003-03-14",7.0828,7.1222,6.927,6.9582,4135797.0],["2003-03-17",6.8543,7.2635,6.8024,7.2469,4011504.0],["2003-03-18",7.3528,7.4193,7.1804,7.3736,4187022.0],["2003-03-19",7.3362,7.3362,7.089,7.2593,2541440.0],["2003-03-20",7.2489,7.3113,7.0101,7.2531,6487820.0],["2003-03-21",7.2905,7.5522,7.2697,7.4878,4389543.0],["2003-03-24",7.3528,7.3632,7.0579,7.1866,2837280.0],["2003-03-25",7.1451,7.3071,7.0869,7.2676,2177696.0],["2003-03-26",7.2489,7.3216,7.1347,7.1762,2531910.0],["2003-03-27",7.1243,7.1555,7.0205,7.1264,2264661.0],["2003-03-28",7.2531,7.3341,7.1721,7.2178,5493481.0],["2003-03-31",7.1929,7.2676,7.0662,7.0952,3383292.0],["2003-04-01",7.1243,7.1451,6.792,6.8543,5690443.0],["2003-04-02",7.0205,7.0786,6.9789,7.0765,4155652.0],["2003-04-03",6.8024,6.8294,6.603,6.6362,10272580.0],["2003-04-04",6.6466,6.6674,6.3828,6.4036,7258194.0],["2003-04-07",6.6466,6.8709,6.5427,6.5947,7814531.0],["2003-04-08",6.4389,6.4908,6.387,6.4347,5437490.0],["2003-04-09",6.4493,6.6611,6.4077,6.5344,4984399.0],["2003-04-10",6.5303,6.5947,6.468,6.5033,2726092.0],["2003-04-11",6.5054,6.6341,6.4493,6.522,3524263.0],["2003-04-14",6.5552,6.6549,6.4721,6.6362,4736212.0],["2003-04-15",6.6362,6.7276,6.522,6.7214,2772552.0],["2003-04-16",6.7504,6.8252,6.711,6.7608,4934365.0],["2003-04-17",6.7608,6.8709,6.5843,6.8668,4240234.0],["2003-04-21",6.8688,6.9893,6.7733,6.9685,3574297.0],["2003-04-22",6.8024,6.8501,6.5635,6.7255,10776897.0],["2003-04-23",6.7504,6.9332,6.6653,6.9021,3785951.0],["2003-04-24",6.8543,6.9062,6.765,6.8543,2709016.0],["2003-04-25",6.8543,6.8543,6.6985,6.7546,2655805.0],["2003-04-28",6.7401,6.9228,6.7193,6.8418,4395897.0],["2003-04-29",6.8501,6.9478,6.8128,6.9145,2776523.0],["2003-04-30",6.9145,7.0412,6.8439,7.0205,4454271.0],["2003-05-01",7.0142,7.0142,6.8024,6.9104,3059656.0],["2003-05-02",6.9104,7.3632,6.8647,7.2988,7569917.0],["2003-05-05",7.3216,7.3943,7.2593,7.2967,3876490.0],["2003-05-06",7.3736,7.4878,7.3736,7.4629,3811763.0],["2003-05-07",7.4629,7.6332,7.3943,7.3964,5444241.0],["2003-05-08",7.3445,7.519,7.062,7.4878,4555928.0],["2003-05-09",7.519,7.6415,7.5169,7.6124,6786042.0],["2003-05-12",7.6228,7.7869,7.5564,7.7371,2853164.0],["2003-05-13",7.6955,7.7495,7.6124,7.7433,2459637.0],["2003-05-14",7.7433,7.7703,7.5792,7.602,6745538.0],["2003-05-15",7.6955,7.7329,7.6124,7.6851,3928510.0],["2003-05-16",7.654,7.7059,7.5418,7.6228,2252351.0],["2003-05-19",7.5917,7.6228,7.411,7.4151,2533895.0],["2003-05-20",7.4878,7.5813,7.3611,7.4525,2215024.0],["2003-05-21",7.4047,7.5003,7.3528,7.494,2440180.0],["2003-05-22",7.4961,7.4961,7.3528,7.4151,2922656.0],["2003-05-23",7.4172,7.467,7.3611,7.4255,2659379.0],["2003-05-27",7.4255,7.6581,7.3736,7.656,2992943.0],["2003-05-28",7.6851,7.6851,7.5563,7.5917,2319858.0],["2003-05-29",7.5917,7.7225,7.5834,7.6394,2942511.0],["2003-05-30",7.6851,8.032,7.6768,8.0029,5729756.0],["2003-06-02",8.059,8.2771,8.0507,8.1317,4389543.0],["2003-06-03",8.2252,8.2875,8.0694,8.1005,4325610.0],["2003-06-04",8.3913,8.7964,8.3768,8.7527,10425463.0],["2003-06-05",8.734,9.2325,8.6302,9.1225,7748215.0],["2003-06-06",9.2429,9.4299,8.8898,9.0913,6403238.0],["2003-06-09",9.1079,9.1806,8.7299,8.8711,5290960.0],["2003-06-10",8.9106,9.0144,8.8047,8.9106,3208568.0],["2003-06-11",8.8794,9.0768,8.8047,9.0643,3197846.0],["2003-06-12",9.2222,9.2637,9.0041,9.1287,2443753.0],["2003-06-13",9.1287,9.1287,8.7714,8.7922,2979044.0],["2003-06-16",8.8171,9.2284,8.8171,9.2138,3990855.0],["2003-06-17",9.2429,9.2533,9.0975,9.1868,2839265.0],["2003-06-18",9.1806,9.4195,9.1391,9.3613,3579062.0],["2003-06-19",9.2637,9.2928,9.0498,9.1017,3165681.0],["2003-06-20",9.1391,9.2388,9.056,9.1827,2923450.0],["2003-06-23",9.1827,9.1827,8.8296,8.8462,2224157.0],["2003-06-24",8.8192,8.894,8.7548,8.8337,2606167.0],["2003-06-25",8.7964,8.9459,8.6821,8.761,2936952.0],["2003-06-26",8.8171,9.3676,8.8088,9.3032,5958486.0],["2003-06-27",9.2803,9.2803,9.0768,9.1079,3243116.0],["2003-06-30",9.1079,9.1598,8.9438,9.1515,3391631.0],["2003-07-01",9.1515,9.1515,8.5305,8.6427,18259849.0],["2003-07-02",8.6613,8.8898,8.6406,8.8649,4801336.0],["2003-07-03",8.7964,8.8234,8.68,8.68,1650348.0],["2003-07-07",8.732,8.8711,8.7299,8.8234,2119720.0],["2003-07-08",8.8234,9.002,8.8234,8.9812,3658879.0],["2003-07-09",8.9729,9.0248,8.8441,8.9023,2446930.0],["2003-07-10",8.8587,8.8691,8.6198,8.7133,3467080.0],["2003-07-11",8.8171,8.894,8.7299,8.8296,3081099.0],["2003-07-14",8.8794,9.0144,8.8587,8.8753,3370585.0],["2003-07-15",9.0352,9.0352,8.734,8.8213,2639921.0],["2003-07-16",8.8898,9.0144,8.7382,8.7403,2204699.0],["2003-07-17",8.7423,8.9937,8.6925,8.7237,4744551.0],["2003-07-18",8.7652,8.8317,8.6821,8.815,2929010.0],["2003-07-21",8.815,8.8171,8.7237,8.786,2071274.0],["2003-07-22",8.7694,8.8275,8.732,8.7818,2745947.0],["2003-07-23",8.8275,8.9397,8.7257,8.9293,2542234.0],["2003-07-24",8.9521,9.2055,8.8981,8.9521,3085864.0],["2003-07-25",8.9417,9.2741,8.8462,9.2741,3820499.0],["2003-07-28",9.5856,9.8868,9.4195,9.596,11142229.0],["2003-07-29",9.5649,9.623,9.4091,9.5379,3909450.0],["2003-07-30",9.5752,9.596,9.4174,9.4299,2085966.0],["2003-07-31",9.4818,9.8972,9.4091,9.7809,5598316.0],["2003-08-01",9.7622,9.9387,9.7103,9.8411,3467874.0],["2003-08-04",9.8785,9.8889,9.623,9.7414,3469463.0],["2003-08-05",9.7414,9.7933,9.5171,9.5254,2197949.0],["2003-08-06",9.4299,9.4942,9.2845,9.3426,3185536.0],["2003-08-07",9.3987,9.4506,9.218,9.4049,2852766.0],["2003-08-08",9.4963,9.5046,9.3842,9.4776,1186932.0],["2003-08-11",9.4756,9.5524,9.3302,9.5088,1948173.0],["2003-08-12",9.5088,9.6895,9.5026,9.6895,1571722.0],["2003-08-13",9.783,9.8037,9.6272,9.7518,1721826.0],["2003-08-14",9.7206,9.7601,9.623,9.6583,1756770.0],["2003-08-15",9.6812,10.0322,9.6812,10.001,2272603.0],["2003-08-18",10.001,10.1651,9.974,10.1568,2169754.0],["2003-08-19",10.1153,10.323,10.1153,10.2773,3306255.0],["2003-08-20",10.2773,10.2981,10.1444,10.2399,2020842.0],["2003-08-21",10.2503,10.3064,10.1381,10.296,1744063.0],["2003-08-22",10.3022,10.3728,10.1049,10.1215,1602299.0],["2003-08-25",10.1215,10.1755,9.9014,9.9014,2030372.0],["2003-08-26",9.8868,10.1007,9.8868,10.0945,4115544.0],["2003-08-27",10.1049,10.1672,9.9803,10.1506,2138781.0],["2003-08-28",10.1361,10.1776,9.918,10.1423,2504113.0],["2003-08-29",10.1568,10.2503,10.1153,10.2503,1221083.0],["2003-09-02",10.3022,10.4206,10.2856,10.4102,2703060.0],["2003-09-03",10.4185,10.4767,10.3355,10.3438,4237057.0],["2003-09-04",10.3251,10.3936,10.2316,10.3645,3616390.0],["2003-09-05",10.3542,10.3645,10.2254,10.2482,2360760.0],["2003-09-08",10.3334,10.6948,10.2773,10.5182,3866563.0],["2003-09-09",10.5099,10.5099,10.2524,10.2918,2589092.0],["2003-09-10",10.2295,10.2503,9.9491,10.0114,2413177.0],["2003-09-11",10.0426,10.0447,9.8432,9.9533,2727283.0],["2003-09-12",9.9325,9.9325,9.7206,9.8951,3733931.0],["2003-09-15",9.945,9.9574,9.8037,9.8266,2863091.0],["2003-09-16",9.8224,9.9387,9.7622,9.9076,3249469.0],["2003-09-17",10.0737,10.0737,9.9014,9.92,3561193.0],["2003-09-18",9.8972,10.0322,9.8245,10.0114,4122692.0],["2003-09-19",10.0218,10.053,9.9595,9.9803,3010018.0],["2003-09-22",9.866,9.8847,9.6999,9.7622,2884534.0],["2003-09-23",9.837,10.0862,9.7518,10.0488,4618273.0],["2003-09-24",10.1153,10.1568,9.7497,9.7622,3083084.0],["2003-09-25",9.7684,9.8349,9.5856,9.5856,2197949.0],["2003-09-26",9.5856,9.6459,9.461,9.5026,2644686.0],["2003-09-29",9.5545,9.6708,9.3821,9.461,2604182.0],["2003-09-30",9.4818,9.515,9.3052,9.4049,2222172.0],["2003-10-01",9.4257,9.596,9.3842,9.3842,3844325.0],["2003-10-02",9.5545,9.7414,9.5129,9.6583,2447724.0],["2003-10-03",9.8245,10.0031,9.7622,9.9076,2583136.0],["2003-10-06",9.9491,10.1257,9.8806,10.0322,1425192.0],["2003-10-07",9.9803,10.188,9.9138,10.1631,2078819.0],["2003-10-08",10.1631,10.2191,10.1174,10.1568,2074053.0],["2003-10-09",10.2295,10.2918,10.1278,10.1672,1514539.0],["2003-10-10",10.1464,10.1984,10.0758,10.1381,868061.0],["2003-10-13",10.2191,10.4352,10.1984,10.3022,1584429.0],["2003-10-14",10.3438,10.4975,10.3334,10.4518,2452093.0],["2003-10-15",10.5681,10.5702,10.4642,10.5141,1939834.0],["2003-10-16",10.4995,10.593,10.3562,10.5598,1952541.0],["2003-10-17",10.539,10.5764,10.3334,10.3812,1105924.0],["2003-10-20",10.4061,10.4684,10.3313,10.3666,909756.0],["2003-10-21",10.4061,10.4892,10.3105,10.3105,910550.0],["2003-10-22",10.3105,10.4268,10.1257,10.1568,1848103.0],["2003-10-23",10.1568,10.1672,9.9491,10.0322,3004062.0],["2003-10-24",9.9907,9.9907,9.783,9.9159,2094703.0],["2003-10-27",9.9699,10.0717,9.918,9.9574,1860414.0],["2003-10-28",9.1391,9.6791,9.0768,9.5545,16303338.0],["2003-10-29",9.5753,9.866,9.5711,9.731,11437671.0],["2003-10-30",9.918,10.0322,9.7643,9.947,3802630.0],["2003-10-31",10.0426,10.1049,9.9138,9.9948,2476316.0],["2003-11-03",10.0737,10.1859,10.0426,10.1485,2146326.0],["2003-11-04",10.1485,10.2773,10.1464,10.2212,2110984.0],["2003-11-05",10.2212,10.3853,10.2088,10.3853,2687970.0],["2003-11-06",10.593,10.593,10.4476,10.4746,3125574.0],["2003-11-07",10.5515,10.6761,10.4809,10.566,3101748.0],["2003-11-10",10.566,10.593,10.3334,10.3542,1157944.0],["2003-11-11",10.3957,10.4268,10.2835,10.4061,1198845.0],["2003-11-12",10.4019,10.6616,10.4019,10.647,1834999.0],["2003-11-13",10.6138,10.6969,10.593,10.6262,1469667.0],["2003-11-14",10.6159,10.7592,10.5203,10.5286,1501832.0],["2003-11-17",10.2565,10.5099,10.2565,10.4995,1336242.0],["2003-11-18",10.4995,10.6761,10.4995,10.6574,3827647.0],["2003-11-19",10.6574,10.8651,10.62,10.8568,4020638.0],["2003-11-20",10.7696,10.8942,10.7176,10.8713,2946879.0],["2003-11-21",10.8693,10.9046,10.7903,10.8734,2057375.0],["2003-11-24",11.0126,11.2556,10.9835,11.2161,3005650.0],["2003-11-25",11.185,11.2971,11.185,11.2681,3462315.0],["2003-11-26",11.2681,11.3304,11.1393,11.2722,1692440.0],["2003-11-28",11.2722,11.3054,11.2577,11.2784,593267.0],["2003-12-01",11.6315,11.7873,11.5464,11.6627,5140460.0],["2003-12-02",11.6315,11.7229,11.59,11.6544,2287296.0],["2003-12-03",11.6627,11.8268,11.6627,11.6856,1680130.0],["2003-12-04",11.6855,11.8746,11.6648,11.7666,1721429.0],["2003-12-05",11.7686,11.8912,11.6461,11.6752,1816335.0],["2003-12-08",11.5713,11.8392,11.5713,11.6315,2675660.0],["2003-12-09",11.6731,11.9743,11.6585,11.8912,2430252.0],["2003-12-10",11.8912,11.8912,11.4965,11.5277,2554941.0],["2003-12-11",11.5692,12.101,11.5526,12.0428,3797864.0],["2003-12-12",12.13,12.13,11.8434,11.9286,3720430.0],["2003-12-15",12.1197,12.128,11.9223,11.9639,4394309.0],["2003-12-16",12.0158,12.1383,12.0137,12.13,7278446.0],["2003-12-17",12.13,12.13,11.8393,11.9909,4879565.0],["2003-12-18",11.9639,12.13,11.8995,12.13,2722121.0],["2003-12-19",12.1093,12.13,11.8392,11.8392,4133811.0],["2003-12-22",11.9327,12.13,11.9099,12.1176,2518805.0],["2003-12-23",12.1259,12.2131,12.0428,12.2131,1520893.0],["2003-12-24",12.1508,12.2131,12.0449,12.0636,492007.0],["2003-12-26",12.0989,12.2401,12.0989,12.1612,765212.0],["2003-12-29",12.2754,12.2879,12.1508,12.2505,1525658.0],["2003-12-30",12.2547,12.2754,12.184,12.2547,1930700.0],["2003-12-31",12.265,12.2796,12.1134,12.2152,1346566.0],["2004-01-02",12.0054,12.1508,11.7998,12.0096,2767390.0],["2004-01-05",11.9992,12.1487,11.9431,12.047,3226438.0],["2004-01-06",11.9431,12.0698,11.914,12.0054,2626022.0],["2004-01-07",12.0262,12.0407,11.8808,11.9743,1998207.0],["2004-01-08",11.995,12.0262,11.8019,11.939,2190801.0],["2004-01-09",11.9016,12.1093,11.8704,12.0345,3230011.0],["2004-01-12",12.047,12.1093,11.8808,12.0158,1103144.0],["2004-01-13",12.0366,12.0407,11.8143,11.86,2066906.0],["2004-01-14",11.8392,11.9493,11.6315,11.7562,3211348.0],["2004-01-15",11.7769,11.995,11.7209,11.8683,1786553.0],["2004-01-16",11.86,12.1924,11.8081,12.1591,2529130.0],["2004-01-20",12.9089,13.1187,12.5018,12.6742,8420108.0],["2004-01-21",12.6493,12.8259,12.4686,12.8072,3077128.0],["2004-01-22",12.8072,12.8259,12.3814,12.6389,2576782.0],["2004-01-23",12.6181,12.722,12.5662,12.6202,1549087.0],["2004-01-26",12.5891,12.7905,12.4541,12.749,1406131.0],["2004-01-27",12.6805,12.7012,12.4416,12.4416,1391836.0],["2004-01-28",12.4728,12.5351,12.1487,12.1882,1734533.0],["2004-01-29",12.1404,12.1653,11.1517,11.5796,8840240.0],["2004-01-30",11.7312,11.9244,11.5817,11.7852,4268031.0],["2004-02-02",11.7977,11.9223,11.7146,11.8102,2371481.0],["2004-02-03",11.8102,11.8102,11.5173,11.6523,1344978.0],["2004-02-04",11.4965,11.6108,11.32,11.4758,3469463.0],["2004-02-05",11.5069,11.7479,11.4882,11.6378,1172239.0],["2004-02-06",11.6482,12.1072,11.6482,12.0573,2120117.0],["2004-02-09",12.0158,12.0553,11.9036,11.9036,1150399.0],["2004-02-10",11.9057,11.9743,11.8392,11.8849,895461.0],["2004-02-11",11.9119,11.9119,11.7562,11.8392,2532704.0],["2004-02-12",11.8185,11.86,11.6897,11.6897,2011312.0],["2004-02-13",11.7105,11.7603,11.5173,11.5859,1568942.0],["2004-02-17",11.6627,11.8704,11.6523,11.7894,1920376.0],["2004-02-18",11.8392,11.8392,11.5443,11.5526,1915610.0],["2004-02-19",11.6627,11.7146,11.3158,11.32,3016769.0],["2004-02-20",11.3221,11.3574,11.0292,11.1829,3060450.0],["2004-02-23",11.1829,11.2473,10.8111,10.915,3245101.0],["2004-02-24",10.8007,10.8713,10.5909,10.593,5873506.0],["2004-02-25",10.6346,10.8838,10.6346,10.8007,3822882.0],["2004-02-26",10.9627,11.0811,10.9233,11.0707,3484950.0],["2004-02-27",9.1287,9.5545,8.624,8.7237,64421533.0],["2004-03-01",8.7278,8.9874,8.6219,8.7984,17011764.0],["2004-03-02",8.786,9.0975,8.7112,9.0768,12583305.0],["2004-03-03",9.0768,9.3094,8.975,9.3052,9969196.0],["2004-03-04",9.5109,9.5503,9.299,9.4984,9654295.0],["2004-03-05",9.4984,9.6895,9.4839,9.6313,7580639.0],["2004-03-08",9.6313,9.6313,9.3115,9.3115,7503999.0],["2004-03-09",9.2425,9.2572,9.1277,9.2008,7453964.0],["2004-03-10",9.1694,9.3073,8.8937,8.9125,5819898.0],["2004-03-11",8.8875,9.0629,8.8603,8.9083,4169550.0],["2004-03-12",8.9292,9.0754,8.8812,9.0295,3290768.0],["2004-03-15",9.0295,9.0295,8.8248,8.8937,3407912.0],["2004-03-16",8.9292,9.2112,8.9292,9.1715,6188009.0],["2004-03-17",9.1736,9.3887,9.1485,9.2948,3424193.0],["2004-03-18",9.2634,9.3177,9.088,9.1924,4182654.0],["2004-03-19",9.1924,9.1924,9.065,9.0859,3255426.0],["2004-03-22",9.065,9.065,8.8018,8.9439,3500039.0],["2004-03-23",9.0337,9.0337,8.8352,8.9021,2897639.0],["2004-03-24",8.9188,8.9794,8.8269,8.8958,2920273.0],["2004-03-25",8.9188,9.1694,8.8979,9.1653,2846016.0],["2004-03-26",9.0963,9.3679,9.0754,9.2592,2438988.0],["2004-03-29",9.2592,9.4807,9.2592,9.4723,3454770.0],["2004-03-30",9.441,9.5475,9.4013,9.5329,2482669.0],["2004-03-31",9.512,9.5558,9.4577,9.4995,3235571.0],["2004-04-01",9.4994,9.5391,9.4159,9.4911,3546103.0],["2004-04-02",9.6081,9.6603,9.4953,9.535,5869535.0],["2004-04-05",9.535,9.5705,9.4911,9.5558,5754773.0],["2004-04-06",9.4305,9.6498,9.3177,9.6102,4945881.0],["2004-04-07",9.5767,9.6519,9.5162,9.5872,3458741.0],["2004-04-08",9.6394,9.9673,9.6185,9.8148,4969309.0],["2004-04-12",9.8796,10.0843,9.865,10.0049,4074246.0],["2004-04-13",10.007,10.1198,9.771,9.8587,4511850.0],["2004-04-14",9.8587,10.0697,9.8357,9.9506,3892374.0],["2004-04-15",9.959,10.0279,9.8483,9.9318,2103836.0],["2004-04-16",9.9005,10.0425,9.7856,10.0195,2618080.0],["2004-04-19",9.9736,10.0571,9.8733,9.9318,2410397.0],["2004-04-20",9.9736,10.0133,9.7543,9.7543,1732150.0],["2004-04-21",9.7543,9.9631,9.6895,9.9611,2253145.0],["2004-04-22",9.9611,10.3391,9.8838,10.2848,3465095.0],["2004-04-23",10.2326,10.3328,10.0906,10.2765,2766199.0],["2004-04-26",10.2765,10.289,10.0738,10.0885,2036329.0],["2004-04-27",10.0885,10.2556,10.0571,10.1825,3463506.0],["2004-04-28",10.1678,10.1678,9.9297,9.9819,2835294.0],["2004-04-29",9.9736,10.0258,9.7647,9.959,3984501.0],["2004-04-30",9.6081,9.6081,9.2008,9.2634,11131507.0],["2004-05-03",9.2321,9.3324,9.0859,9.2592,6319847.0],["2004-05-04",9.2572,9.3261,9.1673,9.2175,4802527.0],["2004-05-05",9.2634,9.2676,9.159,9.2154,2785259.0],["2004-05-06",9.1799,9.2217,9.019,9.0734,4145724.0],["2004-05-07",9.0128,9.1694,8.9355,8.9731,2615698.0],["2004-05-10",8.9752,9.1381,8.7517,8.8081,4510659.0],["2004-05-11",8.9188,8.9814,8.8081,8.9042,2676057.0],["2004-05-12",8.9188,8.9459,8.7308,8.8123,4399868.0],["2004-05-13",8.7621,8.8519,8.7141,8.8269,4825956.0],["2004-05-14",8.7851,8.9188,8.6995,8.7663,1632081.0],["2004-05-17",8.6055,8.6932,8.547,8.6159,2482272.0],["2004-05-18",8.6473,8.7392,8.5992,8.689,1630890.0],["2004-05-19",8.7412,8.8666,8.5533,8.5616,2862297.0],["2004-05-20",8.595,8.6681,8.5616,8.5825,1765110.0],["2004-05-21",8.689,8.8144,8.6368,8.7037,1747240.0],["2004-05-24",8.8039,8.8812,8.7266,8.783,1377143.0],["2004-05-25",8.8102,8.9292,8.6995,8.9083,1765904.0],["2004-05-26",8.8457,9.0337,8.8457,8.9877,1372775.0],["2004-05-27",8.9877,9.159,8.971,9.0253,2188418.0],["2004-05-28",9.0023,9.1569,8.9919,9.1318,2270618.0],["2004-06-01",9.1068,9.2425,9.0525,9.2154,2036726.0],["2004-06-02",9.2676,9.3658,9.1987,9.3052,2126868.0],["2004-06-03",9.2739,9.3052,9.1799,9.2112,2421913.0],["2004-06-04",9.2948,9.2989,9.1694,9.2049,1599916.0],["2004-06-07",9.2363,9.4681,9.2091,9.4034,2762228.0],["2004-06-08",9.3677,9.6008,9.3677,9.5672,2317873.0],["2004-06-09",9.5252,9.5735,9.4265,9.4307,1788141.0],["2004-06-10",9.4097,9.5735,9.4097,9.4265,1598725.0],["2004-06-14",9.3467,9.4832,9.3278,9.416,3137090.0],["2004-06-15",9.4727,9.5756,9.4517,9.5147,2928613.0],["2004-06-16",9.5042,9.5042,9.3845,9.4286,1648362.0],["2004-06-17",9.3845,9.4097,9.2521,9.395,1986294.0],["2004-06-18",9.2942,9.4412,9.2521,9.374,2173328.0],["2004-06-21",9.3362,9.4055,9.2815,9.3362,1072964.0],["2004-06-22",9.3152,9.4013,9.2815,9.2941,2122500.0],["2004-06-23",9.2416,9.4328,9.2374,9.3887,2141163.0],["2004-06-24",9.4034,9.5441,9.3782,9.4769,1655113.0],["2004-06-25",9.4622,9.5672,9.3887,9.4244,1910051.0],["2004-06-28",9.4433,9.5462,9.4097,9.437,1866370.0],["2004-06-29",9.4727,9.7709,9.437,9.7037,3107308.0],["2004-06-30",9.7037,9.7793,9.6806,9.7541,4036522.0],["2004-07-01",9.7247,9.7688,9.5084,9.5084,2267838.0],["2004-07-02",9.5315,9.5315,9.4349,9.4727,1575296.0],["2004-07-06",9.4307,9.4622,9.3446,9.3635,2220980.0],["2004-07-07",9.3635,9.3635,8.9056,8.9812,7386854.0],["2004-07-08",8.9812,8.9812,8.5905,8.7859,9652310.0],["2004-07-09",8.7859,8.9896,8.7502,8.9875,5306844.0],["2004-07-12",8.9686,9.0736,8.9014,9.0442,2034740.0],["2004-07-13",9.0967,9.0988,9.0274,9.0316,2678440.0],["2004-07-14",8.9791,9.1492,8.9581,9.1114,2181270.0],["2004-07-15",9.1114,9.1534,9.0505,9.0736,2676851.0],["2004-07-16",9.1009,9.1198,8.9308,8.9896,1352523.0],["2004-07-19",8.9854,9.0064,8.872,8.9476,1068993.0],["2004-07-20",8.9602,9.0841,8.9476,9.0652,1978749.0],["2004-07-21",9.0778,9.1744,8.9224,8.9266,3202214.0],["2004-07-22",8.9161,9.0106,8.8468,8.9518,2320652.0],["2004-07-23",8.8993,8.956,8.7964,8.8363,972101.0],["2004-07-26",8.8321,8.9266,8.7922,8.8699,1681321.0],["2004-07-27",8.8699,8.9434,8.7733,8.8489,2837280.0],["2004-07-28",8.8216,8.8237,8.6703,8.7691,2344876.0],["2004-07-29",8.8111,8.8384,8.6955,8.767,2233688.0],["2004-07-30",8.7418,8.8174,8.601,8.601,4914510.0],["2004-08-02",8.454,8.4561,7.7546,7.8449,18726045.0],["2004-08-03",7.7714,7.8407,7.6664,7.7714,8667502.0],["2004-08-04",7.6664,7.7084,7.5109,7.6979,9462893.0],["2004-08-05",7.6874,7.7609,7.6685,7.7504,7555225.0],["2004-08-06",7.6559,7.7336,7.555,7.6979,5119413.0],["2004-08-09",7.6979,8.0024,7.6979,7.9814,5856431.0],["2004-08-10",7.9814,8.1431,7.9751,8.0822,3507584.0],["2004-08-11",8.0024,8.036,7.8239,7.973,4057171.0],["2004-08-12",7.9751,7.9814,7.7546,7.8407,4760038.0],["2004-08-13",7.8407,7.8785,7.6349,7.6664,4783070.0],["2004-08-16",7.6664,7.8386,7.6202,7.7945,2589886.0],["2004-08-17",7.8239,7.9457,7.8218,7.8491,2228922.0],["2004-08-18",7.8281,7.931,7.7882,7.8995,2770964.0],["2004-08-19",7.8785,7.9436,7.7084,7.7546,1927523.0],["2004-08-20",7.7609,7.8785,7.7504,7.8071,2415559.0],["2004-08-23",7.8386,7.9121,7.721,7.7441,3203009.0],["2004-08-24",7.7714,7.826,7.5844,7.6475,4399471.0],["2004-08-25",7.6706,7.8071,7.576,7.7567,2780891.0],["2004-08-26",7.6937,7.8029,7.6937,7.721,2315490.0],["2004-08-27",7.7609,7.8554,7.7231,7.7315,2449710.0],["2004-08-30",7.7315,7.7861,7.6139,7.7231,2214230.0],["2004-08-31",7.7252,7.7945,7.6055,7.6643,4072261.0],["2004-09-01",7.6454,7.6454,7.5676,7.6034,3776421.0],["2004-09-02",7.6138,7.8071,7.6033,7.7714,3121603.0],["2004-09-03",7.763,7.763,7.5298,7.5802,3930496.0],["2004-09-07",7.6664,7.805,7.6055,7.6643,2565266.0],["2004-09-08",7.4866,7.4866,6.8648,7.0425,24757597.0],["2004-09-09",7.0108,7.1482,6.9896,7.1165,6921453.0],["2004-09-10",7.1186,7.1884,7.0615,7.1652,3398779.0],["2004-09-13",7.0319,7.586,6.9685,7.5183,9489896.0],["2004-09-14",7.4972,7.4972,7.3597,7.476,5204790.0],["2004-09-15",7.476,7.476,7.3893,7.4041,3943203.0],["2004-09-16",7.4041,7.6664,7.4041,7.6621,5310418.0],["2004-09-17",7.6643,7.7721,7.6473,7.7573,3630288.0],["2004-09-20",7.7531,7.7531,7.5839,7.6347,3114058.0],["2004-09-21",7.6558,7.6727,7.4951,7.5395,3773244.0],["2004-09-22",7.5458,7.6304,7.5162,7.5564,4231498.0],["2004-09-23",7.5247,7.5268,7.3724,7.3978,3446431.0],["2004-09-24",7.3555,7.3555,7.2096,7.2349,5053098.0],["2004-09-27",7.254,7.254,7.0594,7.1546,3640216.0],["2004-09-28",7.1567,7.3491,7.1377,7.2794,2233688.0],["2004-09-29",7.2646,7.4866,7.2497,7.3259,2517614.0],["2004-09-30",7.3597,7.5183,7.3047,7.4866,3559604.0],["2004-10-01",7.5289,7.7404,7.5162,7.6981,5192877.0],["2004-10-04",7.899,7.9519,7.7721,7.8377,5813941.0],["2004-10-05",7.8398,7.9159,7.8017,7.8863,5538354.0],["2004-10-06",7.9625,8.0703,7.899,8.0703,4206480.0],["2004-10-07",8.0365,8.0365,7.9202,7.9392,2813454.0],["2004-10-08",7.9392,7.9392,7.7594,7.789,3513144.0],["2004-10-11",7.789,7.9054,7.7827,7.8757,1672188.0],["2004-10-12",7.8757,7.9625,7.8419,7.9561,2866665.0],["2004-10-13",7.9751,8.0872,7.9244,7.9625,5607449.0],["2004-10-14",7.9625,7.9625,7.7446,7.7721,4172330.0],["2004-10-15",7.7446,7.7996,7.6981,7.751,2350038.0],["2004-10-18",7.7933,7.8292,7.7108,7.7954,2354406.0],["2004-10-19",7.7954,7.9011,7.7615,7.7827,2747138.0],["2004-10-20",7.7827,7.9138,7.751,7.9054,3094600.0],["2004-10-21",7.9054,8.0471,7.8884,8.0153,2598225.0],["2004-10-22",8.0174,8.0555,7.9434,7.9625,2350038.0],["2004-10-25",7.9202,8.0196,7.8821,7.9286,3605668.0],["2004-10-26",7.9286,7.9307,7.8313,7.9096,3891580.0],["2004-10-27",7.9117,7.9942,7.8673,7.9202,4141356.0],["2004-10-28",7.9202,8.0026,7.8821,7.9646,2764213.0],["2004-10-29",8.0153,8.5652,7.9794,8.1105,8203292.0],["2004-11-01",7.7192,8.0386,7.6875,7.8186,11730731.0],["2004-11-02",7.7975,8.0492,7.7256,7.9582,5175404.0],["2004-11-03",8.1422,8.3283,8.1274,8.2205,5394604.0],["2004-11-04",8.6709,8.9247,8.4277,8.8867,10916676.0],["2004-11-05",9.0601,9.3265,8.9353,8.9882,10232473.0],["2004-11-08",8.9882,8.9882,8.8401,8.9459,3172432.0],["2004-11-09",8.948,9.0939,8.948,9.0051,2188021.0],["2004-11-10",8.9712,8.9734,8.8147,8.9099,3552854.0],["2004-11-11",8.9459,9.1975,8.9184,9.17,3045757.0],["2004-11-12",9.1785,9.2842,9.003,9.0918,3131928.0],["2004-11-15",9.5909,9.8976,9.2398,9.3498,14317043.0],["2004-11-16",9.2018,9.2039,9.0326,9.0664,7806986.0],["2004-11-17",9.0728,9.2652,9.041,9.1151,4421311.0],["2004-11-18",9.1468,9.1827,9.0157,9.1045,2085966.0],["2004-11-19",9.0664,9.1235,8.9226,8.9776,2967131.0],["2004-11-22",8.9353,9.0157,8.8295,8.8697,4310521.0],["2004-11-23",8.8718,8.8888,8.7767,8.8592,2793599.0],["2004-11-24",8.8592,8.9586,8.8147,8.9184,2903595.0],["2004-11-26",8.9205,8.9353,8.8592,8.8782,608754.0],["2004-11-29",8.8824,9.0283,8.7323,8.8126,1524467.0],["2004-11-30",8.745,8.7471,8.6202,8.6942,3587401.0],["2004-12-01",8.6942,8.764,8.5927,8.7407,2720135.0],["2004-12-02",8.7027,8.7978,8.6519,8.6709,1736518.0],["2004-12-03",8.6181,8.7619,8.5863,8.6498,1322740.0],["2004-12-06",8.6286,8.7259,8.5546,8.6371,3027490.0],["2004-12-07",8.6054,8.6159,8.4616,8.561,3313402.0],["2004-12-08",8.5184,8.5865,8.478,8.512,2467579.0],["2004-12-09",8.7461,8.8525,8.4077,8.4609,9187703.0],["2004-12-10",8.4716,8.5418,8.4375,8.4907,5395001.0],["2004-12-13",8.4907,8.512,8.4333,8.4588,2731254.0],["2004-12-14",8.4482,8.7078,8.4482,8.6525,5384676.0],["2004-12-15",8.6184,8.7546,8.6184,8.7227,3343582.0],["2004-12-16",8.7035,8.7823,8.5227,8.6184,2602196.0],["2004-12-17",8.1928,8.4269,8.1609,8.3056,6855534.0],["2004-12-20",8.3077,8.3077,8.18,8.2184,3822088.0],["2004-12-21",8.2184,8.3269,8.2098,8.3099,2425487.0],["2004-12-22",8.2928,8.4992,8.2567,8.4737,3319359.0],["2004-12-23",8.4397,8.7078,8.4397,8.6227,3479390.0],["2004-12-27",8.6333,8.695,8.4822,8.5482,1967233.0],["2004-12-28",8.5971,8.6184,8.4865,8.5333,1698794.0],["2004-12-29",8.5354,8.5908,8.4609,8.5546,1715472.0],["2004-12-30",8.5227,8.6248,8.4886,8.5673,1487140.0],["2004-12-31",8.5312,8.5929,8.4907,8.5248,1780596.0],["2005-01-03",8.5652,8.6397,8.3205,8.3801,2774935.0],["2005-01-04",8.4056,8.4269,8.2588,8.2992,4581343.0],["2005-01-05",8.3099,8.3184,8.1183,8.1503,3626714.0],["2005-01-06",8.2035,8.2439,8.1396,8.1971,2161018.0],["2005-01-07",8.246,8.2779,8.2035,8.246,3336831.0],["2005-01-10",8.246,8.3503,8.2226,8.2673,4118324.0],["2005-01-11",8.2673,8.2673,8.1354,8.1609,2524365.0],["2005-01-12",8.1822,8.1907,8.0545,8.1077,3023519.0],["2005-01-13",8.1439,8.2162,8.0864,8.1396,2587901.0],["2005-01-14",8.1417,8.2567,8.1332,8.229,1951747.0],["2005-01-18",8.1864,8.2481,8.1396,8.2141,2738005.0],["2005-01-19",8.1928,8.2141,8.1162,8.1481,3476213.0],["2005-01-20",8.1609,8.8908,8.1588,8.8653,15091786.0],["2005-01-21",8.8653,8.9781,8.7057,8.7184,8642087.0],["2005-01-24",8.7184,8.7716,8.6078,8.6142,3904287.0],["2005-01-25",8.6142,8.8163,8.6142,8.6886,3041389.0],["2005-01-26",8.7142,8.8291,8.6801,8.8121,2304371.0],["2005-01-27",8.8121,8.9249,8.7674,8.8844,2667718.0],["2005-01-28",8.8738,8.8738,8.7376,8.8312,2014488.0],["2005-01-31",8.8333,8.9674,8.7844,8.9163,2082392.0],["2005-02-01",8.9163,8.9653,8.8738,8.9546,1574502.0],["2005-02-02",9.0015,9.1972,8.9589,9.1674,3179977.0],["2005-02-03",9.1291,9.1887,9.0887,9.1887,2364333.0],["2005-02-04",9.1717,9.6016,9.1717,9.4036,5194862.0],["2005-02-07",9.3419,9.3781,9.2398,9.293,1525658.0],["2005-02-08",9.293,9.293,9.1079,9.1334,2296826.0],["2005-02-09",9.1334,9.1398,8.9823,9.0015,2009326.0],["2005-02-10",8.9802,9.0121,8.8759,9.0036,2680028.0],["2005-02-11",9.0036,9.0951,8.9249,9.0759,1927523.0],["2005-02-14",9.0547,9.3568,9.0547,9.327,2136398.0],["2005-02-15",9.31,9.3207,9.044,9.1717,1558220.0],["2005-02-16",9.1781,9.21,9.0738,9.2057,1047947.0],["2005-02-17",9.2249,9.276,9.1206,9.1291,680232.0],["2005-02-18",9.1504,9.193,9.1185,9.1291,1550278.0],["2005-02-22",9.0908,9.1696,8.9844,9.0398,1827851.0],["2005-02-23",9.0653,9.1355,9.0164,9.0866,1651936.0],["2005-02-24",9.0802,9.2143,9.0376,9.193,2172931.0],["2005-02-25",9.1611,9.3313,9.1504,9.3185,1112277.0],["2005-02-28",9.3185,9.5228,9.3185,9.4739,3031064.0],["2005-03-01",10.0016,10.1931,9.6739,9.7037,9181349.0],["2005-03-02",9.6505,9.842,9.5547,9.5803,5485937.0],["2005-03-03",9.2036,9.3207,8.7163,8.7674,17868706.0],["2005-03-04",8.8206,9.5186,8.8206,9.3909,11592540.0],["2005-03-07",9.3994,9.6505,9.3313,9.542,4148107.0],["2005-03-08",9.5122,9.6016,9.4377,9.5015,4661160.0],["2005-03-09",9.4803,9.5462,9.4271,9.4696,3780392.0],["2005-03-10",9.4654,9.4994,9.2781,9.3292,2355597.0],["2005-03-11",9.3526,9.4781,9.2973,9.3802,2170549.0],["2005-03-14",9.3419,9.393,9.2036,9.2781,2711399.0],["2005-03-15",9.3207,9.3802,9.2249,9.3611,2492994.0],["2005-03-16",9.3632,9.3781,9.21,9.2887,4277958.0],["2005-03-17",9.2781,9.2781,9.0972,9.1483,3125177.0],["2005-03-18",9.1504,9.1845,9.0866,9.1823,3051316.0],["2005-03-21",9.1079,9.3164,9.0972,9.1845,2771361.0],["2005-03-22",9.1398,9.2675,9.1398,9.2313,3142649.0],["2005-03-23",9.1823,9.2951,9.1419,9.1589,1598328.0],["2005-03-24",9.1653,9.2185,9.1228,9.1504,1751608.0],["2005-03-28",9.2781,9.3951,9.2568,9.3611,3951939.0],["2005-03-29",9.2887,9.3334,9.0589,9.0632,2732445.0],["2005-03-30",9.0866,9.227,9.0866,9.1823,1612226.0],["2005-03-31",9.1398,9.2951,9.1377,9.21,1763918.0],["2005-04-01",9.2355,9.2398,9.0461,9.061,1439488.0],["2005-04-04",9.044,9.0461,8.9185,8.9802,2494582.0],["2005-04-05",8.9993,9.2036,8.8461,8.8589,3404338.0],["2005-04-06",8.8846,9.0965,8.8032,8.9959,2786054.0],["2005-04-07",9.0665,9.1393,8.998,9.0773,1342595.0],["2005-04-08",9.0944,9.0944,8.9188,8.9488,1722223.0],["2005-04-11",8.9702,9.1415,8.9638,9.0451,2593460.0],["2005-04-12",9.0558,9.1286,8.9274,9.0387,2346067.0],["2005-04-13",8.9852,8.9852,8.7989,8.8311,2291664.0],["2005-04-14",8.8739,8.8739,8.724,8.7283,2256322.0],["2005-04-15",8.7283,8.7283,8.435,8.5206,3307049.0],["2005-04-18",8.5228,8.6491,8.4778,8.5378,3008827.0],["2005-04-19",8.6063,8.6063,8.5142,8.5634,2803129.0],["2005-04-20",8.6063,8.617,8.4329,8.4414,2087555.0],["2005-04-21",8.5206,8.5527,8.4585,8.5206,2352818.0],["2005-04-22",8.5313,8.6448,8.4971,8.5891,2491803.0],["2005-04-25",8.5934,8.6063,8.4992,8.5463,2261485.0],["2005-04-26",8.5463,8.5485,8.268,8.3515,3981325.0],["2005-04-27",8.3515,8.42,8.0989,8.3815,2439782.0],["2005-04-28",8.3772,8.3772,8.2402,8.2594,1233790.0],["2005-04-29",8.2851,8.2916,8.1246,8.283,1180975.0],["2005-05-02",8.3601,8.3879,8.2466,8.3301,1177799.0],["2005-05-03",8.2573,8.3365,8.2166,8.3044,2723312.0],["2005-05-04",8.6919,8.9231,8.5206,8.8225,9437876.0],["2005-05-05",8.8203,8.8225,8.7047,8.7112,4657586.0],["2005-05-06",8.8846,8.906,8.8225,8.891,4056774.0],["2005-05-09",8.891,9.0623,8.8589,9.0558,4868446.0],["2005-05-10",9.0409,9.0794,8.8931,8.9103,4068687.0],["2005-05-11",8.8931,9.0323,8.8846,8.9916,2871430.0],["2005-05-12",8.9659,9.0301,8.8396,8.8396,2774141.0],["2005-05-13",8.7604,8.8032,8.4907,8.5934,4198935.0],["2005-05-16",8.6105,8.8846,8.6105,8.8696,2330580.0],["2005-05-17",8.8161,9.0323,8.7775,9.0173,2739593.0],["2005-05-18",9.0259,9.2549,9.0023,9.2421,4257706.0],["2005-05-19",9.2571,9.4305,9.2228,9.3641,2761433.0],["2005-05-20",9.3641,9.4262,9.2978,9.4155,2384188.0],["2005-05-23",9.4048,9.6125,9.3941,9.5868,2931789.0],["2005-05-24",9.4669,9.484,9.377,9.4219,1817130.0],["2005-05-25",9.4219,9.4219,9.2614,9.2913,2190404.0],["2005-05-26",9.2978,9.4797,9.2956,9.4712,1889799.0],["2005-05-27",9.4969,9.5354,9.4626,9.4819,1485948.0],["2005-05-31",9.499,9.5418,9.4776,9.5076,5398575.0],["2005-06-01",9.5504,9.6296,9.5076,9.5311,1757565.0],["2005-06-02",9.5011,9.6553,9.4904,9.6403,2738402.0],["2005-06-03",9.6296,9.6617,9.606,9.636,1807202.0],["2005-06-06",9.6382,9.758,9.6125,9.6917,2379820.0],["2005-06-07",9.6917,9.7409,9.5975,9.6039,2390145.0],["2005-06-08",9.6703,9.6703,9.5397,9.5504,3810969.0],["2005-06-09",9.5632,9.606,9.4176,9.454,3665630.0],["2005-06-10",9.5033,9.5375,9.4562,9.4626,2835294.0],["2005-06-13",9.4626,9.5397,9.3513,9.3984,3359863.0],["2005-06-14",9.3984,9.4883,9.3341,9.3898,2529130.0],["2005-06-15",9.4412,9.5204,9.4219,9.4862,1470064.0],["2005-06-16",9.4797,9.5632,9.4733,9.5632,776331.0],["2005-06-17",9.6103,9.6853,9.5804,9.6317,2624434.0],["2005-06-20",9.5482,9.7666,9.5204,9.7238,1903697.0],["2005-06-21",9.7174,9.8544,9.7174,9.8158,2923847.0],["2005-06-22",9.8073,9.8158,9.7088,9.7923,1321549.0],["2005-06-23",9.7923,9.9186,9.7923,9.8351,3192287.0],["2005-06-24",9.8308,9.8544,9.5504,9.5804,1857634.0],["2005-06-27",9.5825,9.6296,9.4797,9.6253,1925141.0],["2005-06-28",9.6167,9.8223,9.5782,9.8223,1869944.0],["2005-06-29",9.803,9.8822,9.7709,9.8779,2101453.0],["2005-06-30",9.8973,9.9813,9.8586,9.8973,2213833.0],["2005-07-01",9.9231,9.9317,9.8349,9.9167,1762330.0],["2005-07-05",9.9016,9.9985,9.8413,9.9791,1293752.0],["2005-07-06",9.9447,10.0092,9.9404,9.9425,1875106.0],["2005-07-07",9.9425,10.1491,9.9317,10.1169,2157444.0],["2005-07-08",10.0953,10.3041,10.0867,10.2718,2105027.0],["2005-07-11",10.3257,10.4742,10.3149,10.3967,3731152.0],["2005-07-12",10.3859,10.4075,10.2891,10.3235,1566957.0],["2005-07-13",10.3644,10.4161,10.2912,10.33,1497067.0],["2005-07-14",10.3536,10.3967,10.3106,10.3214,1936260.0],["2005-07-15",10.2977,10.3472,10.2934,10.3278,1456960.0],["2005-07-18",10.33,10.3881,10.3106,10.3364,1136897.0],["2005-07-19",10.4505,10.5452,10.4161,10.4397,2224951.0],["2005-07-20",10.4075,10.5883,10.4075,10.5753,1426780.0],["2005-07-21",10.5474,10.6658,10.4979,10.571,1516128.0],["2005-07-22",10.6356,10.7841,10.6356,10.782,1928318.0],["2005-07-25",10.7949,10.7949,10.6507,10.6701,1534792.0],["2005-07-26",10.6894,10.7303,10.5947,10.7002,1037225.0],["2005-07-27",10.7002,10.7605,10.627,10.7067,1639229.0],["2005-07-28",10.7045,10.7497,10.6227,10.6335,2361157.0],["2005-07-29",10.6076,10.6184,10.5065,10.5215,1816335.0],["2005-08-01",10.528,10.6399,10.528,10.5904,1549087.0],["2005-08-02",10.6098,10.6507,10.5151,10.528,2465991.0],["2005-08-03",10.3967,10.3967,9.385,9.4926,16896208.0],["2005-08-04",9.441,9.4776,9.3204,9.385,6242412.0],["2005-08-05",9.3656,9.5443,9.3635,9.4948,6363925.0],["2005-08-08",9.484,9.5766,9.4453,9.4991,5090822.0],["2005-08-09",9.4948,9.7036,9.4517,9.6777,4186228.0],["2005-08-10",9.6777,9.7703,9.6734,9.7638,7620746.0],["2005-08-11",9.7854,9.8069,9.738,9.7638,3494083.0],["2005-08-12",9.7574,9.7854,9.5292,9.6455,2886123.0],["2005-08-15",9.6218,9.7186,9.5314,9.6971,2921465.0],["2005-08-16",9.6993,9.6993,9.4711,9.4733,3184742.0],["2005-08-17",9.5034,9.5766,9.4474,9.5658,2646672.0],["2005-08-18",9.568,9.568,9.4474,9.456,1642803.0],["2005-08-19",9.5098,9.6842,9.4819,9.6433,1595548.0],["2005-08-22",9.6971,9.8112,9.6842,9.71,2109792.0],["2005-08-23",9.7294,9.794,9.6282,9.6304,2498553.0],["2005-08-24",9.6325,9.7552,9.6261,9.6584,2109792.0],["2005-08-25",9.738,9.7509,9.639,9.7273,2695118.0],["2005-08-26",9.6648,9.6907,9.5615,9.6777,1307650.0],["2005-08-29",9.6691,9.6971,9.6239,9.6713,1585223.0],["2005-08-30",9.6777,9.7509,9.6541,9.6928,2876592.0],["2005-08-31",9.6864,9.8026,9.6691,9.8026,2292061.0],["2005-09-01",9.837,9.8801,9.8091,9.8392,2480287.0],["2005-09-02",9.8908,10.0028,9.8908,9.9468,2970705.0],["2005-09-06",9.9447,9.9856,9.9102,9.9597,2321447.0],["2005-09-07",10.0095,10.1891,9.9814,10.135,2674866.0],["2005-09-08",10.122,10.1935,10.0961,10.1134,1802040.0],["2005-09-09",10.1545,10.3428,10.1437,10.2238,1979146.0],["2005-09-12",10.2216,10.2562,10.174,10.2151,2305166.0],["2005-09-13",10.2151,10.2303,10.1718,10.1913,2259102.0],["2005-09-14",10.1935,10.2259,9.9576,10.1069,2211847.0],["2005-09-15",10.1069,10.1783,10.1004,10.1199,1415264.0],["2005-09-16",10.1394,10.1826,10.1155,10.1155,2055787.0],["2005-09-19",10.1177,10.2129,10.1177,10.1588,1918787.0],["2005-09-20",10.161,10.2432,10.1004,10.1112,1692440.0],["2005-09-21",10.0852,10.0852,9.7563,9.7952,2751109.0],["2005-09-22",9.8255,9.9554,9.7498,9.9078,1723811.0],["2005-09-23",9.8645,9.9727,9.8147,9.8169,2435811.0],["2005-09-26",9.8602,9.8645,9.6697,9.845,2975073.0],["2005-09-27",9.8147,9.9078,9.6957,9.832,1870341.0],["2005-09-28",9.8688,9.91,9.7585,9.8039,1235775.0],["2005-09-29",9.7866,9.8407,9.7065,9.8255,1243320.0],["2005-09-30",9.7931,9.9857,9.7736,9.9446,1803231.0],["2005-10-03",9.9597,10.0528,9.8991,9.9035,2479890.0],["2005-10-04",9.9229,9.9987,9.8905,9.8926,1329888.0],["2005-10-05",9.8926,9.9121,9.6827,9.6849,2097085.0],["2005-10-06",9.7065,9.7173,9.5485,9.6957,4235866.0],["2005-10-07",9.739,9.8364,9.6481,9.6589,2360760.0],["2005-10-10",9.6611,9.7282,9.5918,9.6762,1491508.0],["2005-10-11",9.6308,9.6892,9.5161,9.5637,2996120.0],["2005-10-12",9.5399,9.6459,9.4749,9.5269,2382600.0],["2005-10-13",9.5269,9.5918,9.4273,9.5226,1854060.0],["2005-10-14",9.5269,9.607,9.4468,9.594,2003767.0],["2005-10-17",9.6632,9.8732,9.6632,9.6762,2697897.0],["2005-10-18",9.6762,9.6957,9.6308,9.6481,1677748.0],["2005-10-19",9.6481,9.6784,9.4836,9.6567,1735327.0],["2005-10-20",9.5767,9.6416,9.4598,9.4901,2454078.0],["2005-10-21",9.5074,9.5615,9.4728,9.5204,1722620.0],["2005-10-24",9.5615,9.7,9.5615,9.6091,1743666.0],["2005-10-25",9.6091,9.6632,9.4685,9.5572,2313108.0],["2005-10-26",9.5593,9.6221,9.4771,9.529,2691147.0],["2005-10-27",9.5334,9.581,9.4641,9.4641,2537469.0],["2005-10-28",9.4923,9.5507,9.449,9.5226,2784465.0],["2005-10-31",9.3061,9.3364,9.1005,9.3105,8860492.0],["2005-11-01",9.278,9.3256,9.2174,9.3061,4260089.0],["2005-11-02",9.5875,9.6156,9.436,9.5226,7052099.0],["2005-11-03",9.7823,9.9078,9.6589,9.713,5970399.0],["2005-11-04",9.713,9.8104,9.6611,9.7303,3737902.0],["2005-11-07",9.7714,9.7931,9.6935,9.739,1829440.0],["2005-11-08",9.7238,9.739,9.6438,9.7022,1533203.0],["2005-11-09",9.6351,9.7044,9.5961,9.6849,1439885.0],["2005-11-10",9.6979,9.7433,9.6524,9.739,1666232.0],["2005-11-11",9.7498,9.8126,9.7238,9.8017,1260395.0],["2005-11-14",9.8342,9.8797,9.7823,9.8667,1893373.0],["2005-11-15",9.8667,9.8948,9.7866,9.8104,1948967.0],["2005-11-16",9.8255,9.8472,9.8082,9.8255,1599122.0],["2005-11-17",9.8732,10.0614,9.8732,10.0463,4533691.0],["2005-11-18",10.0961,10.1718,10.0247,10.1329,2805909.0],["2005-11-21",10.1502,10.2173,10.0463,10.2173,2278957.0],["2005-11-22",10.2584,10.4488,10.2303,10.3385,3619964.0],["2005-11-23",10.3385,10.3882,10.2909,10.3125,1755579.0],["2005-11-25",10.2909,10.2909,10.2367,10.2865,407028.0],["2005-11-28",10.3125,10.3125,10.0744,10.1026,1933877.0],["2005-11-29",10.1458,10.3212,10.1329,10.2995,1831425.0],["2005-11-30",10.2995,10.345,10.1891,10.1891,4528926.0],["2005-12-01",10.2259,10.3147,10.1502,10.2909,2725297.0],["2005-12-02",10.2692,10.3406,10.2367,10.2844,1190506.0],["2005-12-05",10.3125,10.3168,10.1935,10.2973,2140369.0],["2005-12-06",10.3341,10.3406,10.2454,10.3125,1834999.0],["2005-12-07",10.3233,10.3774,10.2303,10.2973,1074950.0],["2005-12-08",10.2952,10.3996,10.2299,10.3343,2375452.0],["2005-12-09",10.3474,10.4192,10.3191,10.3735,1542734.0],["2005-12-12",10.404,10.4388,10.367,10.4061,5650733.0],["2005-12-13",10.4105,10.4409,10.3713,10.3844,1530423.0],["2005-12-14",10.3409,10.4127,10.3278,10.3496,1281442.0],["2005-12-15",10.3343,10.3996,10.3126,10.367,1460534.0],["2005-12-16",10.3778,10.4192,10.256,10.256,1412088.0],["2005-12-19",10.243,10.243,9.9971,10.0319,2305563.0],["2005-12-20",9.9862,10.1059,9.9862,10.0123,818026.0],["2005-12-21",10.1168,10.1255,10.0297,10.1015,1268337.0],["2005-12-22",10.0798,10.169,10.0624,10.1472,1094011.0],["2005-12-23",10.1712,10.3517,10.1712,10.2364,1323534.0],["2005-12-27",10.2799,10.3235,10.1886,10.206,1495082.0],["2005-12-28",10.219,10.2538,10.1168,10.1581,5071761.0],["2005-12-29",10.1994,10.2255,10.1429,10.1929,1395807.0],["2005-12-30",10.1146,10.1146,9.9514,9.9579,2961572.0],["2006-01-03",10.0123,10.0363,9.8753,9.9884,3042977.0],["2006-01-04",9.9471,10.2756,9.9253,10.1603,2211847.0],["2006-01-05",10.1015,10.206,10.0189,10.0689,2495376.0],["2006-01-06",10.1233,10.2886,10.1102,10.2147,1364833.0],["2006-01-09",10.1799,10.3387,10.1799,10.2255,2311122.0],["2006-01-10",10.182,10.367,10.1733,10.3517,1721826.0],["2006-01-11",10.3778,10.4018,10.2908,10.3191,1570531.0],["2006-01-12",10.3082,10.3517,10.2364,10.2778,1441473.0],["2006-01-13",10.2647,10.343,10.2255,10.2538,1750814.0],["2006-01-17",10.1994,10.2712,10.1276,10.2321,1430751.0],["2006-01-18",10.2234,10.2734,10.132,10.1603,2308342.0],["2006-01-19",10.1625,10.3626,9.9754,10.256,3536970.0],["2006-01-20",10.2669,10.2908,10.1255,10.1385,2601799.0],["2006-01-23",10.2038,10.3017,10.1603,10.2299,2803526.0],["2006-01-24",10.2712,10.417,10.2712,10.3931,2491803.0],["2006-01-25",10.4214,10.4562,10.3082,10.3778,3274487.0],["2006-01-26",10.38,10.4018,10.3322,10.3583,3311417.0],["2006-01-27",10.3496,10.3844,10.2908,10.3148,1796480.0],["2006-01-30",10.3017,10.3953,10.2908,10.3713,1931892.0],["2006-01-31",10.3561,10.4322,10.1494,10.38,1560206.0],["2006-02-01",10.3496,10.404,10.2952,10.3213,1833808.0],["2006-02-02",10.3213,10.5171,10.2604,10.2778,2237261.0],["2006-02-03",10.2582,10.2995,10.2212,10.2342,1854457.0],["2006-02-06",10.2343,10.3191,10.2038,10.3148,1477212.0],["2006-02-07",10.3126,10.3452,10.2408,10.2473,1296134.0],["2006-02-08",10.2625,10.2908,10.2147,10.2234,1745652.0],["2006-02-09",10.2103,10.2517,10.1429,10.169,1676953.0],["2006-02-10",10.1603,10.2691,10.1102,10.2299,1209170.0],["2006-02-13",10.1842,10.2821,10.1842,10.2147,1414470.0],["2006-02-14",10.2691,10.2865,10.169,10.2234,2255131.0],["2006-02-15",10.2451,10.3191,10.2016,10.2255,2318667.0],["2006-02-16",10.2343,10.3256,10.2299,10.2691,1206390.0],["2006-02-17",10.2843,10.3952,10.2408,10.3126,1919581.0],["2006-02-21",10.3931,10.4214,10.3234,10.3583,1114263.0],["2006-02-22",10.4127,10.4953,10.3996,10.454,3766891.0],["2006-02-23",10.4192,10.6563,10.3691,10.5693,2987383.0],["2006-02-24",10.5845,10.789,10.5562,10.7346,3026696.0],["2006-02-27",10.702,10.9305,10.702,10.9109,2545411.0],["2006-02-28",10.8347,10.8782,10.6846,10.7151,2435414.0],["2006-03-01",10.9435,11.4678,10.8565,11.4004,9647147.0],["2006-03-02",11.3025,11.3852,11.2089,11.2416,4231101.0],["2006-03-03",11.0958,11.3177,11.0958,11.2764,3078716.0],["2006-03-06",11.2372,11.2568,11.1567,11.1611,2759448.0],["2006-03-07",11.1458,11.1458,11.0023,11.0653,1667820.0],["2006-03-08",10.9653,11.1415,10.9239,11.0849,2004561.0],["2006-03-09",11.0523,11.2155,11.0523,11.1502,1690455.0],["2006-03-10",11.135,11.3591,11.135,11.2873,1730959.0],["2006-03-13",11.3048,11.4993,11.2938,11.3375,1659878.0],["2006-03-14",11.3485,11.578,11.2916,11.5496,1595945.0],["2006-03-15",11.5627,11.6283,11.4906,11.6239,2054993.0],["2006-03-16",11.6349,11.707,11.5824,11.6545,1974778.0],["2006-03-17",11.6524,11.6524,11.4906,11.5824,2700677.0],["2006-03-20",11.4075,11.6305,11.4075,11.6174,1959689.0],["2006-03-21",11.6086,11.6524,11.5343,11.5868,1865576.0],["2006-03-22",11.5212,11.7857,11.5212,11.766,2554147.0],["2006-03-23",11.7354,11.801,11.6917,11.7354,1190903.0],["2006-03-24",11.7201,11.8076,11.7201,11.8054,1249674.0],["2006-03-27",11.8054,11.8054,11.7092,11.8032,1206390.0],["2006-03-28",11.7485,11.8272,11.6502,11.6698,1045564.0],["2006-03-29",11.7136,11.7966,11.672,11.7573,1494684.0],["2006-03-30",11.7726,11.8032,11.6545,11.6939,1781788.0],["2006-03-31",11.6873,11.8054,11.6677,11.6786,2091526.0],["2006-04-03",11.6961,11.7004,11.5737,11.5933,2444945.0],["2006-04-04",11.5846,11.707,11.5671,11.6983,2985398.0],["2006-04-05",11.6524,11.7354,11.6217,11.6808,1630890.0],["2006-04-06",11.6742,11.7289,11.5212,11.5496,2139178.0],["2006-04-07",11.5758,11.6217,11.4578,11.4753,910947.0],["2006-04-10",11.4512,11.5496,11.4272,11.5234,1208772.0],["2006-04-11",11.5452,11.6239,11.3878,11.3966,1332668.0],["2006-04-12",11.3966,11.4753,11.3026,11.3747,3716459.0],["2006-04-13",11.4097,11.5955,11.39,11.4993,1177402.0],["2006-04-17",11.4119,11.5802,11.3703,11.4184,797774.0],["2006-04-18",11.4796,12.0021,11.4775,11.9868,4062730.0],["2006-04-19",11.9147,11.9672,11.8382,11.8753,1943805.0],["2006-04-20",11.8535,11.9038,11.8426,11.8557,1532409.0],["2006-04-21",11.8797,11.8797,11.672,11.7201,2002575.0],["2006-04-24",11.7158,11.7595,11.6217,11.7092,985999.0],["2006-04-25",11.7048,11.8622,11.7048,11.8426,1823086.0],["2006-04-26",11.8819,12.0459,11.8491,11.9322,1513745.0],["2006-04-27",11.5059,12.0131,11.5059,11.9519,1679733.0],["2006-04-28",11.8819,12.024,11.8491,11.9694,2096291.0],["2006-05-01",11.9693,12.1136,11.9147,12.0655,2456461.0],["2006-05-02",12.0896,12.3716,12.0459,12.3104,2920671.0],["2006-05-03",12.8438,13.0078,12.4787,12.4962,9137271.0],["2006-05-04",12.1333,12.3323,11.9628,12.2732,4994327.0],["2006-05-05",12.2754,12.3891,12.2579,12.3519,1576090.0],["2006-05-08",12.2863,12.3519,12.2033,12.2426,1765110.0],["2006-05-09",12.2863,12.3082,12.153,12.2011,1271514.0],["2006-05-10",12.2011,12.4285,12.188,12.3869,1993839.0],["2006-05-11",12.4438,12.4722,12.1377,12.1661,1970807.0],["2006-05-12",12.1661,12.1661,11.954,11.965,1686087.0],["2006-05-15",11.8251,11.906,11.7726,11.8775,1465696.0],["2006-05-16",11.8775,11.9213,11.7048,11.8491,1486345.0],["2006-05-17",11.7835,11.8054,11.4228,11.519,3077922.0],["2006-05-18",11.578,11.578,11.3878,11.4119,2326609.0],["2006-05-19",11.3966,11.449,11.167,11.2348,3349539.0],["2006-05-22",11.1801,11.3201,11.108,11.2632,2513246.0],["2006-05-23",11.3944,11.6567,11.39,11.4775,4415355.0],["2006-05-24",11.4775,11.6939,11.3113,11.4643,4217202.0],["2006-05-25",11.5256,11.6217,11.4971,11.6152,1788936.0],["2006-05-26",11.6545,11.7201,11.5452,11.5737,1298120.0],["2006-05-30",11.5758,11.5758,11.4469,11.4643,1593959.0],["2006-05-31",11.4928,11.5299,11.3682,11.5015,1693632.0],["2006-06-01",11.5649,11.6851,11.4993,11.6851,1558618.0],["2006-06-02",11.6961,11.7398,11.5299,11.6742,1281839.0],["2006-06-05",11.6742,11.7004,11.3528,11.3638,1645980.0],["2006-06-06",11.4228,11.4928,11.3026,11.4906,3121603.0],["2006-06-07",11.4906,11.6502,11.484,11.5103,2682013.0],["2006-06-08",11.5081,11.5321,11.0512,11.2064,3602491.0],["2006-06-09",11.2326,11.3944,11.1605,11.3113,1466490.0],["2006-06-12",11.5321,11.5321,11.1998,11.1998,2585121.0],["2006-06-13",11.1756,11.4481,11.1339,11.2899,3017960.0],["2006-06-14",11.347,11.4547,11.3053,11.3404,2621654.0],["2006-06-15",11.3953,11.7271,11.358,11.7073,2861503.0],["2006-06-16",11.7095,11.8435,11.6568,11.6787,2866665.0],["2006-06-19",11.7227,11.749,11.4678,11.5447,2901213.0],["2006-06-20",11.6216,11.7183,11.5645,11.6458,1867958.0],["2006-06-21",11.6062,12.1269,11.5997,11.9841,2991751.0],["2006-06-22",11.9512,12.0149,11.8677,11.9424,1991457.0],["2006-06-23",11.9072,12.2851,11.8896,12.1555,1542734.0],["2006-06-26",12.1555,12.2455,12.0654,12.2346,1898138.0],["2006-06-27",12.2016,12.3554,12.1599,12.2016,1633272.0],["2006-06-28",12.2236,12.2346,12.061,12.1818,2268235.0],["2006-06-29",12.2104,12.4125,12.1752,12.4059,2438194.0],["2006-06-30",12.4608,12.4608,12.173,12.2917,2663747.0],["2006-07-03",12.3466,12.4389,12.3093,12.3576,1383496.0],["2006-07-05",12.3576,12.4323,12.072,12.1577,1593959.0],["2006-07-06",12.1533,12.3554,12.1533,12.2675,1772257.0],["2006-07-07",12.2697,12.4279,12.0983,12.1203,1038814.0],["2006-07-10",12.1379,12.1774,12.0346,12.1247,2499347.0],["2006-07-11",12.1357,12.2609,12.0786,12.2126,1614212.0],["2006-07-12",12.1928,12.2082,11.9577,12.0193,2320652.0],["2006-07-13",11.9951,12.0302,11.5909,11.6238,2897242.0],["2006-07-14",11.5887,11.5887,11.2789,11.358,2852766.0],["2006-07-17",11.358,11.4459,11.2218,11.2284,1287001.0],["2006-07-18",11.2284,11.3492,11.0878,11.2635,1400969.0],["2006-07-19",11.347,11.5711,11.2855,11.4986,1533203.0],["2006-07-20",11.492,11.6018,11.4371,11.4459,2682808.0],["2006-07-21",11.4503,11.459,11.1075,11.1119,1965645.0],["2006-07-24",11.1383,11.4107,11.1383,11.3536,1295737.0],["2006-07-25",11.3778,11.6897,11.347,11.659,1846118.0],["2006-07-26",11.659,11.6985,11.4744,11.5997,1450606.0],["2006-07-27",11.6436,11.8457,11.6436,11.7117,1713089.0],["2006-07-28",11.7666,12.0127,11.7622,11.9314,1285016.0],["2006-07-31",11.8962,12.0478,11.8809,12.0061,1265161.0],["2006-08-01",11.9885,12.0039,11.7534,11.9072,1984309.0],["2006-08-02",11.9094,11.9907,11.5447,11.6809,5582829.0],["2006-08-03",11.6809,12.1203,11.6809,12.1027,4419326.0],["2006-08-04",12.1796,12.2697,11.9731,12.0918,2820204.0],["2006-08-07",12.061,12.1686,11.9292,12.0105,1358082.0],["2006-08-08",12.05,12.0742,11.7842,11.8259,2018459.0],["2006-08-09",11.8325,11.8633,11.5294,11.5447,1782582.0],["2006-08-10",11.525,11.7205,11.4261,11.6436,2754683.0],["2006-08-11",11.648,11.7029,11.5865,11.637,2191198.0],["2006-08-14",11.6875,11.8347,11.6612,11.6831,2257514.0],["2006-08-15",11.7798,11.8545,11.7007,11.7952,2770964.0],["2006-08-16",11.8501,11.9314,11.782,11.8699,2812262.0],["2006-08-17",11.8896,11.916,11.7864,11.8062,2263867.0],["2006-08-18",11.8259,11.8677,11.7666,11.7952,933185.0],["2006-08-21",11.7512,11.7996,11.5931,11.5931,1055492.0],["2006-08-22",11.5953,11.6963,11.5513,11.6106,1499847.0],["2006-08-23",11.5975,11.6853,11.3228,11.3404,1736518.0],["2006-08-24",11.4239,11.5184,11.3294,11.38,1627713.0],["2006-08-25",11.336,11.4832,11.2965,11.4503,1649156.0],["2006-08-28",11.4305,11.6568,11.4239,11.6436,1970013.0],["2006-08-29",11.6875,11.76,11.5931,11.7403,2174520.0],["2006-08-30",11.7754,11.7908,11.6348,11.6348,1384688.0],["2006-08-31",11.6546,11.7051,11.5733,11.5997,1301694.0],["2006-09-01",11.6436,11.7688,11.6436,11.7534,1207978.0],["2006-09-05",11.7534,11.8171,11.7007,11.7644,1438693.0],["2006-09-06",11.7095,11.7117,11.4151,11.4437,1620962.0],["2006-09-07",11.4173,11.5381,11.3228,11.4569,1245703.0],["2006-09-08",11.4569,11.5777,11.4525,11.4964,1332668.0],["2006-09-11",11.4569,11.4766,11.358,11.38,1229422.0],["2006-09-12",11.3734,11.6216,11.3734,11.5909,1274691.0],["2006-09-13",11.5909,11.7719,11.5776,11.6946,1624536.0],["2006-09-14",11.6902,11.7917,11.6394,11.7608,2532307.0],["2006-09-15",11.8204,11.8977,11.6902,11.6902,2718944.0],["2006-09-18",11.6968,11.8138,11.6836,11.7123,1445047.0],["2006-09-19",11.7498,11.7851,11.4849,11.6416,1387070.0],["2006-09-20",11.6968,11.8778,11.6968,11.8028,1452195.0],["2006-09-21",11.8359,11.8447,11.6483,11.6792,1553058.0],["2006-09-22",11.7321,11.7321,11.6218,11.6769,1463314.0],["2006-09-25",11.6571,11.7763,11.5401,11.7123,1127764.0],["2006-09-26",11.6747,11.9396,11.6416,11.9286,1788141.0],["2006-09-27",11.9639,12.0169,11.9021,11.9617,2041888.0],["2006-09-28",11.9617,12.0301,11.8535,11.9926,1473241.0],["2006-09-29",12.0257,12.0279,11.7961,11.7961,1822292.0],["2006-10-02",11.7763,11.9794,11.7233,11.9374,1331079.0],["2006-10-03",11.9396,12.0191,11.8646,12.0169,1703956.0],["2006-10-04",12.0235,12.3502,12.0169,12.348,2454872.0],["2006-10-05",12.3612,12.4208,12.2531,12.3546,2338919.0],["2006-10-06",12.3568,12.4275,12.22,12.3767,1482771.0],["2006-10-09",12.3392,12.4495,12.2729,12.3612,982028.0],["2006-10-10",12.3943,12.4826,12.3634,12.4606,1435517.0],["2006-10-11",12.4164,12.5268,12.3855,12.5135,1562191.0],["2006-10-12",12.5268,12.6923,12.5268,12.6901,1750020.0],["2006-10-13",12.6901,12.8358,12.6217,12.8005,1592768.0],["2006-10-16",12.8226,12.955,12.8027,12.9329,856545.0],["2006-10-17",12.8778,12.9307,12.7917,12.8248,946686.0],["2006-10-18",12.8446,12.9329,12.6261,12.6857,1871929.0],["2006-10-19",12.71,12.8535,12.6614,12.827,1084877.0],["2006-10-20",12.827,12.8888,12.54,12.6062,1439488.0],["2006-10-23",12.5864,12.7409,12.5511,12.6548,1482771.0],["2006-10-24",12.5996,12.6482,12.5731,12.6416,1870738.0],["2006-10-25",12.6592,12.7299,12.6239,12.6813,1836985.0],["2006-10-26",12.6923,12.7277,12.6173,12.7012,1250071.0],["2006-10-27",12.6349,12.7806,12.5886,12.6945,1323534.0],["2006-10-30",12.7144,12.7784,12.6239,12.7453,1123793.0],["2006-10-31",12.7806,12.838,12.6592,12.6968,2349641.0],["2006-11-01",12.6967,13.1117,12.6725,13.0786,3030667.0],["2006-11-02",12.9462,12.9484,12.6173,12.7784,2754286.0],["2006-11-03",12.8491,13.0234,12.8491,12.9793,2244806.0],["2006-11-06",12.9837,13.0852,12.9771,13.0367,1245703.0],["2006-11-07",13.008,13.1603,12.9793,13.1184,1271117.0],["2006-11-08",13.0676,13.2442,13.0345,13.2376,1579664.0],["2006-11-09",13.2398,13.2398,13.1713,13.1735,1431546.0],["2006-11-10",13.1978,13.498,13.061,13.4627,2784862.0],["2006-11-13",13.4605,13.5422,13.4097,13.487,1936260.0],["2006-11-14",13.476,13.5687,13.3722,13.5642,2334948.0],["2006-11-15",13.4539,13.476,13.4141,13.4428,3134707.0],["2006-11-16",13.4605,13.668,13.4208,13.615,3576283.0],["2006-11-17",13.604,13.604,13.4119,13.5113,955423.0],["2006-11-20",13.5113,13.7121,13.4782,13.5267,845426.0],["2006-11-21",13.5289,13.6856,13.4848,13.6768,1135706.0],["2006-11-22",13.6812,13.7828,13.6525,13.7673,1364833.0],["2006-11-24",13.7188,13.7916,13.7011,13.7629,299413.0],["2006-11-27",13.6856,13.7342,13.3148,13.3148,1681719.0],["2006-11-28",13.3148,13.3832,13.2376,13.2861,962570.0],["2006-11-29",13.3303,13.4848,13.3303,13.4274,1066611.0],["2006-11-30",13.4208,13.5885,13.4031,13.4892,1368407.0],["2006-12-01",13.5576,13.6371,13.4318,13.615,2382997.0],["2006-12-04",13.5907,13.7563,13.5731,13.7166,1085274.0],["2006-12-05",13.7188,13.743,13.615,13.6989,1395409.0],["2006-12-06",13.6437,13.6658,13.4804,13.487,1601901.0],["2006-12-07",13.4826,13.6062,13.4671,13.5069,1171842.0],["2006-12-08",13.5069,13.5642,13.4031,13.5069,864487.0],["2006-12-11",13.5091,13.5974,13.4848,13.5289,970115.0],["2006-12-12",13.54,13.6371,13.498,13.604,1153973.0],["2006-12-13",13.7148,13.7613,13.5752,13.6128,1588797.0],["2006-12-14",13.6106,13.8123,13.573,13.7126,1413279.0],["2006-12-15",13.7281,13.768,13.6572,13.6572,1522084.0],["2006-12-18",13.7414,13.8411,13.6816,13.6993,971307.0],["2006-12-19",13.6993,13.7613,13.6173,13.7458,1007840.0],["2006-12-20",13.7059,13.8433,13.7059,13.7281,881959.0],["2006-12-21",13.7835,13.83,13.6904,13.7347,967733.0],["2006-12-22",13.737,13.737,13.6084,13.6217,594856.0],["2006-12-26",13.5663,13.7259,13.5663,13.7192,549984.0],["2006-12-27",13.7746,13.85,13.7746,13.8478,662760.0],["2006-12-28",13.85,13.85,13.7281,13.7325,616696.0],["2006-12-29",13.7414,13.7613,13.5508,13.5552,893078.0],["2007-01-03",13.6084,13.7968,13.5552,13.6372,1001486.0],["2007-01-04",13.6018,13.7037,13.4909,13.666,694528.0],["2007-01-05",13.5419,13.6594,13.4267,13.5153,850985.0],["2007-01-08",13.5286,13.5774,13.4134,13.5397,1041990.0],["2007-01-09",13.5397,13.5995,13.3934,13.5419,806907.0],["2007-01-10",13.4865,13.7037,13.4776,13.6882,659980.0],["2007-01-11",13.7037,13.8522,13.7037,13.8522,1099173.0],["2007-01-12",13.799,13.8522,13.799,13.8522,1115851.0],["2007-01-16",13.8522,14.3132,13.8411,14.2778,4276767.0],["2007-01-17",14.4063,14.8097,14.3952,14.7543,4272002.0],["2007-01-18",14.7543,14.9338,14.7343,14.8385,2027990.0],["2007-01-19",14.8496,15.2219,14.8075,15.1333,2337728.0],["2007-01-22",15.1045,15.3372,15.0712,15.284,2105424.0],["2007-01-23",15.2928,15.6164,15.284,15.5699,2453681.0],["2007-01-24",15.6076,15.6253,15.4502,15.6098,1770272.0],["2007-01-25",15.6098,15.7006,15.2219,15.2485,2234879.0],["2007-01-26",15.3239,15.3793,15.1466,15.3017,1266749.0],["2007-01-29",15.3615,15.6253,15.3593,15.4879,1562589.0],["2007-01-30",15.5477,15.6031,15.3881,15.4857,1906080.0],["2007-01-31",15.4923,15.581,15.2928,15.5566,1188520.0],["2007-02-01",15.5588,15.6807,15.53,15.6475,2340110.0],["2007-02-02",15.6053,15.7206,15.561,15.6674,1670203.0],["2007-02-05",15.6696,15.7361,15.5588,15.6807,1163503.0],["2007-02-06",15.6807,15.7361,15.6164,15.6696,812467.0],["2007-02-07",15.6696,15.7095,15.5898,15.6608,743768.0],["2007-02-08",15.5699,15.6164,15.5233,15.581,1034843.0],["2007-02-09",15.592,15.6031,15.3771,15.4369,796980.0],["2007-02-12",15.4369,15.4568,15.3815,15.4103,1116645.0],["2007-02-13",15.4258,15.5034,15.3704,15.4834,922066.0],["2007-02-14",15.6475,15.6475,15.4679,15.6142,1219891.0],["2007-02-15",15.6186,15.694,15.4857,15.5876,1719443.0],["2007-02-16",15.581,15.581,15.4657,15.499,734238.0],["2007-02-20",15.5145,15.9533,15.499,15.9289,1916405.0],["2007-02-21",15.8491,15.9334,15.7804,15.909,872429.0],["2007-02-22",15.9422,15.9555,15.7561,15.8137,769183.0],["2007-02-23",15.7871,15.9555,15.6984,15.9267,771168.0],["2007-02-26",15.9577,15.9976,15.7494,15.8203,900226.0],["2007-02-27",15.4923,15.5588,15.1355,15.2263,2122102.0],["2007-02-28",15.2707,15.6785,15.2485,15.51,3307049.0],["2007-03-01",15.4923,15.581,15.2064,15.499,2106616.0],["2007-03-02",15.3261,15.4901,15.1333,15.1355,2154665.0],["2007-03-05",14.905,15.2263,14.3841,15.0646,2732048.0],["2007-03-06",15.1266,15.3039,15.038,15.1998,2099865.0],["2007-03-07",15.1931,15.3061,15.1266,15.2131,2187624.0],["2007-03-08",15.2596,15.4014,15.2286,15.3128,1981132.0],["2007-03-09",15.3837,15.4591,15.3593,15.4369,1241335.0],["2007-03-12",15.4258,15.6275,15.3815,15.6098,1657098.0],["2007-03-13",15.5697,15.5697,15.3718,15.3829,1374363.0],["2007-03-14",15.414,15.4897,15.2806,15.4541,1783773.0],["2007-03-15",15.4096,15.5364,15.4096,15.5008,1130147.0],["2007-03-16",15.5208,15.5675,15.4341,15.503,2067303.0],["2007-03-19",15.5586,15.6854,15.5075,15.6698,1621359.0],["2007-03-20",15.6053,15.7165,15.4808,15.6787,952643.0],["2007-03-21",15.6676,15.8189,15.6209,15.8166,6253531.0],["2007-03-22",15.7699,15.89,15.7566,15.8811,2122102.0],["2007-03-23",15.8077,15.9012,15.7922,15.8656,1194080.0],["2007-03-26",15.8967,15.8989,15.6943,15.8211,1206390.0],["2007-03-27",15.8055,15.8077,15.6098,15.6543,1358876.0],["2007-03-28",15.6342,15.6921,15.5253,15.5697,2133618.0],["2007-03-29",15.6476,15.6587,15.5408,15.5764,1339815.0],["2007-03-30",15.5742,15.6476,15.5208,15.6142,1698794.0],["2007-04-02",15.6476,15.6654,15.5608,15.6165,1213538.0],["2007-04-03",15.6565,15.6565,15.6009,15.6276,1333065.0],["2007-04-04",15.6031,15.6431,15.1872,15.5831,1638832.0],["2007-04-05",15.5364,15.5898,15.5164,15.5453,1119028.0],["2007-04-09",15.5608,15.632,15.5008,15.5586,1213538.0],["2007-04-10",15.572,15.6276,15.5364,15.5697,1259998.0],["2007-04-11",15.5697,15.6098,15.4874,15.5786,966939.0],["2007-04-12",15.523,15.6053,15.4519,15.572,1072567.0],["2007-04-13",15.5586,15.5964,15.5386,15.5697,716766.0],["2007-04-16",15.6476,15.7699,15.632,15.7477,1603887.0],["2007-04-17",15.6876,15.7633,15.6253,15.6543,510274.0],["2007-04-18",15.6254,15.6787,15.5119,15.5119,1001486.0],["2007-04-19",15.4496,15.4719,15.3384,15.3718,1651539.0],["2007-04-20",15.443,15.5141,15.4118,15.5052,1252851.0],["2007-04-23",15.4363,15.741,15.4363,15.6899,2532704.0],["2007-04-24",15.6898,15.7788,15.6009,15.6365,1022930.0],["2007-04-25",15.681,15.83,15.6342,15.81,1747637.0],["2007-04-26",15.8122,15.8122,15.5564,15.5853,1227039.0],["2007-04-27",15.5608,15.8077,15.543,15.8033,2052213.0],["2007-04-30",15.8033,15.8811,15.7232,15.7655,2052213.0],["2007-05-01",15.7432,15.8633,15.7321,15.7877,2344081.0],["2007-05-02",16.6819,17.6405,16.5707,17.3247,11324895.0],["2007-05-03",17.3714,17.8696,17.3714,17.4426,5904480.0],["2007-05-04",17.4759,17.4759,17.2713,17.3692,3094203.0],["2007-05-07",17.3714,17.6828,17.3336,17.487,2195963.0],["2007-05-08",17.3558,17.6983,17.3425,17.6806,2163004.0],["2007-05-09",17.5938,17.8363,17.5404,17.7962,2117734.0],["2007-05-10",17.6939,17.7362,17.5515,17.6005,1717060.0],["2007-05-11",17.6383,17.8118,17.6272,17.7962,2286105.0],["2007-05-14",17.7673,17.8185,17.5782,17.6628,5061040.0],["2007-05-15",17.6628,17.834,17.6361,17.794,2561692.0],["2007-05-16",17.8162,17.8429,17.4915,17.8096,2835294.0],["2007-05-17",17.7161,17.9719,17.7095,17.8941,2186036.0],["2007-05-18",17.9052,18.0164,17.7918,17.9742,1445444.0],["2007-05-21",17.9408,18.0898,17.9363,18.0587,1566162.0],["2007-05-22",18.0164,18.5525,18.0164,18.4635,2743564.0],["2007-05-23",18.4079,18.617,18.3033,18.5591,2099865.0],["2007-05-24",18.5213,18.7237,18.3011,18.4212,2708222.0],["2007-05-25",18.4835,19.0285,18.4257,18.984,6641895.0],["2007-05-29",18.9061,19.2153,18.9061,19.1285,2728474.0],["2007-05-30",18.9751,19.2553,18.8661,19.2553,2513246.0],["2007-05-31",19.3443,19.5934,19.3287,19.5445,2906375.0],["2007-06-01",19.5511,19.6735,19.3621,19.5734,1981132.0],["2007-06-04",19.4911,19.7624,19.4577,19.7424,1738504.0],["2007-06-05",19.7224,19.7958,19.5756,19.7469,1538763.0],["2007-06-06",19.5645,19.6045,19.1063,19.2642,3410295.0],["2007-06-07",19.1619,19.4066,18.6459,18.6904,2819807.0],["2007-06-08",18.6926,18.9506,18.6926,18.9106,2155062.0],["2007-06-11",18.9284,19.4533,18.8216,19.3621,2030372.0],["2007-06-12",19.2175,19.4711,19.133,19.133,1946584.0],["2007-06-13",19.2088,19.6594,19.1977,19.626,1804025.0],["2007-06-14",19.6282,19.8446,19.6282,19.7665,1322740.0],["2007-06-15",19.9807,20.0654,19.7955,19.8178,2237659.0],["2007-06-18",19.8736,19.8758,19.6929,19.7509,966541.0],["2007-06-19",19.7152,19.9896,19.5256,19.9405,1453386.0],["2007-06-20",19.9762,20.3644,19.8937,19.8937,2797172.0],["2007-06-21",19.742,19.8647,19.452,19.8446,1372378.0],["2007-06-22",19.8334,19.8334,19.5412,19.6349,2281737.0],["2007-06-25",19.6773,19.9026,19.3494,19.3984,1463711.0],["2007-06-26",19.4319,19.5256,19.2111,19.2356,1347757.0],["2007-06-27",19.162,19.4542,19.0728,19.4453,1354508.0],["2007-06-28",19.5278,19.8446,19.3962,19.6706,1335844.0],["2007-06-29",19.7018,19.8401,19.5011,19.5881,1322343.0],["2007-07-02",19.7732,20.264,19.7621,20.226,1740092.0],["2007-07-03",20.226,20.3532,20.168,20.2729,599621.0],["2007-07-05",20.3019,20.3019,19.9383,19.9673,2008532.0],["2007-07-06",19.9784,20.4067,19.8937,20.3287,1265161.0],["2007-07-09",20.4,20.4179,20.2104,20.3108,790229.0],["2007-07-10",20.1123,20.1792,19.7464,19.7643,1401366.0],["2007-07-11",19.7264,20.1636,19.7264,20.1145,1630096.0],["2007-07-12",20.2684,20.487,20.1814,20.4513,1498655.0],["2007-07-13",20.4536,20.5227,20.3153,20.5027,981631.0],["2007-07-16",20.4224,20.4937,20.1435,20.3487,1199639.0],["2007-07-17",20.4201,20.5205,20.3911,20.4335,1292958.0],["2007-07-18",20.2997,20.4759,20.1837,20.322,1204801.0],["2007-07-19",20.4179,20.516,20.38,20.496,764418.0],["2007-07-20",20.3822,20.4536,20.0967,20.264,1122602.0],["2007-07-23",20.2327,20.2327,19.9829,20.0565,2216215.0],["2007-07-24",19.9561,19.9762,19.6014,19.6884,1153576.0],["2007-07-25",19.7911,19.7955,18.9612,19.4564,3031859.0],["2007-07-26",19.2066,19.3404,18.8742,19.0482,2707825.0],["2007-07-27",19.4631,20.4335,19.4631,19.7799,4889095.0],["2007-07-30",19.7799,21.1808,19.4297,21.125,4739786.0],["2007-07-31",21.0804,21.0916,20.6343,20.9399,4448711.0],["2007-08-01",19.8513,20.5339,17.7299,18.6958,11836757.0],["2007-08-02",18.7381,19.2534,18.5642,19.2133,6051407.0],["2007-08-03",19.162,19.3315,18.6935,18.756,4828736.0],["2007-08-06",18.8831,19.0794,18.5173,18.9501,3736711.0],["2007-08-07",18.8385,18.8831,18.2362,18.5017,3264162.0],["2007-08-08",18.5485,18.7025,17.9931,18.1448,4303373.0],["2007-08-09",17.3306,18.6088,17.3306,17.8035,3975368.0],["2007-08-10",17.7455,18.9768,17.7455,18.7582,4492789.0],["2007-08-13",18.8943,19.4364,18.6668,19.0839,3077922.0],["2007-08-14",19.162,19.162,18.7627,18.93,1926729.0],["2007-08-15",18.8229,18.8474,18.1448,18.1983,2404043.0],["2007-08-16",18.0734,18.2831,17.6875,18.2095,3122000.0],["2007-08-17",18.2095,19.4832,18.0734,18.1849,3123192.0],["2007-08-20",18.2028,18.7716,18.1381,18.3589,2260690.0],["2007-08-21",18.4481,18.8497,17.7566,18.7426,2631582.0],["2007-08-22",18.8742,19.2178,18.8207,18.9322,1522879.0],["2007-08-23",18.9612,19.0705,18.7694,18.9345,1697603.0],["2007-08-24",18.9345,19.5747,18.8408,19.5591,1563383.0],["2007-08-27",19.5814,19.8847,19.3404,19.6751,1636449.0],["2007-08-28",19.3159,19.6104,18.8742,18.8965,1314798.0],["2007-08-29",19.0281,19.6215,18.9724,19.597,1480389.0],["2007-08-30",19.3962,19.7621,19.2824,19.4721,2079613.0],["2007-08-31",19.4721,20.2818,19.4721,20.0877,2024019.0],["2007-09-04",20.0654,20.5049,20.0654,20.2595,1454180.0],["2007-09-05",20.1547,20.2617,19.9026,20.0097,2234482.0],["2007-09-06",20.0253,20.052,19.5791,19.8424,2162607.0],["2007-09-07",19.6505,19.887,19.5189,19.5925,1385085.0],["2007-09-10",19.5591,19.7598,19.0237,19.5568,1753197.0],["2007-09-11",19.6527,20.1167,19.4497,19.9472,2004958.0],["2007-09-12",19.9069,19.9069,19.1822,19.2269,2328992.0],["2007-09-13",19.3835,19.388,18.8063,18.8802,2785259.0],["2007-09-14",18.7236,19.1307,18.69,19.0368,2436209.0],["2007-09-17",19.1262,19.4909,19.0793,19.3589,1637243.0],["2007-09-18",19.4416,19.8331,19.1508,19.7011,2259102.0],["2007-09-19",19.8197,20.0971,19.6228,19.7257,1728179.0],["2007-09-20",19.7436,19.7436,18.9294,19.1083,2755080.0],["2007-09-21",19.1822,19.6318,18.9786,19.0368,3681117.0],["2007-09-24",19.0367,19.1866,18.8488,18.9517,3069980.0],["2007-09-25",18.8645,19.0658,18.7683,18.9719,2203111.0],["2007-09-26",19.0479,19.9651,19.0099,19.8532,3336831.0],["2007-09-27",20.021,20.1552,19.9696,20.1552,1846515.0],["2007-09-28",20.6474,21.3453,20.5579,20.7055,3719239.0],["2007-10-01",20.7055,20.8599,20.5847,20.6586,2166181.0],["2007-10-02",20.6429,20.6541,20.2626,20.4125,2127662.0],["2007-10-03",20.3342,20.5534,19.8823,20.4997,2245203.0],["2007-10-04",20.4662,21.0523,20.4528,21.0523,2947673.0],["2007-10-05",21.1127,21.2245,20.8062,21.0031,2006546.0],["2007-10-08",20.9717,21.0814,20.7883,20.9583,531717.0],["2007-10-09",21.1887,21.4482,21.0456,21.3006,1662658.0],["2007-10-10",21.3028,21.3297,20.71,20.9717,2085569.0],["2007-10-11",21.0836,21.6809,20.9337,21.1127,2313505.0],["2007-10-12",21.1753,21.2469,20.7905,21.1753,1794098.0],["2007-10-15",21.1954,21.2961,20.7324,20.8912,1767889.0],["2007-10-16",20.9225,21.0277,20.7525,20.8219,1564574.0],["2007-10-17",20.9606,21.0366,20.5221,20.8263,1168268.0],["2007-10-18",20.804,21.4572,20.7794,21.3587,1426780.0],["2007-10-19",21.3655,21.3655,20.2917,20.2939,1949761.0],["2007-10-22",19.936,20.804,19.7503,20.7257,1580458.0],["2007-10-23",20.8375,21.2514,20.71,21.1418,1282633.0],["2007-10-24",21.0277,21.0903,20.5109,20.9606,1946584.0],["2007-10-25",20.9941,21.0053,20.4707,20.6921,2013297.0],["2007-10-26",20.8711,21.2447,20.5937,20.9874,1260395.0],["2007-10-29",21.05,21.5847,20.7816,21.2983,1361656.0],["2007-10-30",21.3297,21.7815,20.804,20.8152,1782185.0],["2007-10-31",21.569,22.6607,20.8152,22.6607,5749611.0],["2007-11-01",22.6495,23.4772,22.4772,23.3251,3902302.0],["2007-11-02",23.2647,24.0677,22.9671,24.0588,4184243.0],["2007-11-05",23.24,24.2467,23.24,24.1214,3402353.0],["2007-11-06",24.2937,24.6068,24.0856,24.58,4190993.0],["2007-11-07",24.3832,24.6068,24.2154,24.3899,3513144.0],["2007-11-08",24.4726,24.4726,23.7814,24.1125,4318065.0],["2007-11-09",23.9022,24.2601,23.7076,23.8955,2626022.0],["2007-11-12",23.8754,23.8754,22.5824,22.6182,2265456.0],["2007-11-13",22.73,23.24,22.4347,23.2266,2574002.0],["2007-11-14",23.3944,23.9111,23.3139,23.5107,1873121.0],["2007-11-15",23.3318,23.4078,22.6987,22.7703,2184844.0],["2007-11-16",22.9336,22.9738,22.5242,22.5824,3332066.0],["2007-11-19",22.381,22.5868,22.1059,22.1059,1420427.0],["2007-11-20",22.1193,22.8978,22.0187,22.8195,2222966.0],["2007-11-21",22.6204,22.7099,21.8621,21.956,2060552.0],["2007-11-23",22.1283,22.5936,22.1126,22.4459,371289.0],["2007-11-26",22.3699,22.5801,21.6451,21.7055,2465197.0],["2007-11-27",21.6988,22.1037,21.5332,21.7122,2211450.0],["2007-11-28",21.7122,22.8419,21.7122,22.7859,2685984.0],["2007-11-29",22.7927,23.1125,22.5265,22.5824,2000193.0],["2007-11-30",22.7658,23.0409,22.5063,22.7636,2684396.0],["2007-12-03",22.9738,23.2669,22.7233,23.117,1773449.0],["2007-12-04",22.9649,23.1797,22.5913,23.0298,2060949.0],["2007-12-05",23.2512,23.5666,22.8687,23.1125,3068392.0],["2007-12-06",22.9627,23.6606,22.9291,23.6181,1717458.0],["2007-12-07",23.6897,23.7098,23.4391,23.5532,1199242.0],["2007-12-10",23.5711,23.7792,23.2781,23.7411,1261190.0],["2007-12-11",23.7031,23.7188,22.6897,22.7501,1338624.0],["2007-12-12",23.2412,23.7234,23.2256,23.7234,2219392.0],["2007-12-13",23.4991,23.7391,23.2749,23.7391,2263073.0],["2007-12-14",23.6808,23.8826,23.3467,23.4207,2206685.0],["2007-12-17",23.3556,23.4139,22.2164,22.3039,1896947.0],["2007-12-18",22.4183,22.7681,22.0684,22.4878,1471256.0],["2007-12-19",22.5752,22.6156,22.0101,22.3398,2386174.0],["2007-12-20",22.425,22.6604,22.1962,22.6111,918095.0],["2007-12-21",22.7053,23.2682,22.5371,23.1134,2269427.0],["2007-12-24",23.479,23.6539,22.8533,23.6539,446340.0],["2007-12-26",23.5687,23.5687,23.2547,23.3063,1280250.0],["2007-12-27",23.3063,23.5507,23.1897,23.2749,1266749.0],["2007-12-28",23.4677,23.5597,23.0529,23.1673,809290.0],["2007-12-31",23.091,23.4812,22.7524,23.0641,638140.0],["2008-01-02",23.0619,23.1717,22.3375,22.8892,1902903.0],["2008-01-03",22.9766,23.4005,22.9071,23.0865,1806805.0],["2008-01-04",22.8241,22.9475,22.2142,22.2972,1742872.0],["2008-01-07",22.4362,22.6425,21.602,21.685,3245101.0],["2008-01-08",21.5056,21.898,20.9068,21.3284,2929010.0],["2008-01-09",20.9517,21.3082,20.4202,20.9561,3962661.0],["2008-01-10",21.1378,21.3418,20.391,21.0346,3617978.0],["2008-01-11",21.1894,21.9742,21.0346,21.2791,7637821.0],["2008-01-14",21.5841,21.7634,21.2858,21.4114,2718150.0],["2008-01-15",21.2477,21.6894,20.9651,21.5504,4157240.0],["2008-01-16",21.3037,21.7298,20.8283,21.1535,3667616.0],["2008-01-17",21.3037,21.9451,20.5009,20.6377,5305653.0],["2008-01-18",20.8373,21.5347,20.613,20.9248,3944394.0],["2008-01-22",20.0704,21.5594,16.4398,21.3553,5815530.0],["2008-01-23",20.8732,22.0393,20.021,21.7343,9645956.0],["2008-01-24",21.9159,22.7412,21.8778,22.5102,5622936.0],["2008-01-25",22.7614,23.0776,22.3824,22.5371,3424193.0],["2008-01-28",22.4698,22.5483,21.7522,22.5483,2741976.0],["2008-01-29",22.582,22.6492,22.0998,22.4138,2696309.0],["2008-01-30",22.3375,22.8062,21.9473,22.203,1676556.0],["2008-01-31",21.9047,22.795,20.64,22.5595,3062435.0],["2008-02-01",22.6425,23.4453,22.4474,23.3803,2873019.0],["2008-02-04",23.3803,23.3803,22.8847,23.2839,2541837.0],["2008-02-05",22.9744,22.9946,22.4631,22.4698,1865179.0],["2008-02-06",22.6335,23.5193,22.425,23.0977,3697795.0],["2008-02-07",22.9161,23.5373,22.721,22.9677,3303872.0],["2008-02-08",22.9385,23.1919,22.4474,23.0282,3969015.0],["2008-02-11",23.008,23.7548,22.8017,23.618,1976764.0],["2008-02-12",23.6471,23.9275,23.3937,23.5843,1929112.0],["2008-02-13",23.8602,24.2795,23.6606,24.2706,1946584.0],["2008-02-14",24.2549,24.4387,23.6561,23.7615,2061743.0],["2008-02-15",23.618,24.1562,23.4274,24.1001,1961277.0],["2008-02-19",24.3647,24.6294,24.1427,24.3109,2281340.0],["2008-02-20",24.2975,25.3492,24.0553,25.3425,4900214.0],["2008-02-21",25.2416,26.4615,24.968,25.5735,5506983.0],["2008-02-22",25.699,25.699,24.219,25.1833,4076232.0],["2008-02-25",24.515,25.2057,24.1226,25.0891,4023814.0],["2008-02-26",24.7168,25.2281,24.2212,24.9904,5873109.0],["2008-02-27",25.3896,25.3896,23.1516,24.1764,4709606.0],["2008-02-28",23.9947,24.663,23.9723,24.4298,2959586.0],["2008-02-29",23.9813,23.9947,22.8197,22.9408,4063127.0],["2008-03-03",22.8981,23.5911,22.7726,23.4072,2732842.0],["2008-03-04",23.2143,23.8602,23.1157,23.4812,3204994.0],["2008-03-05",23.2749,23.9364,23.2749,23.7615,2580753.0],["2008-03-06",23.7167,24.1876,23.4991,23.9387,3139076.0],["2008-03-07",23.7705,24.219,23.248,23.5642,2674071.0],["2008-03-10",23.4072,23.7099,22.3712,22.4653,3673572.0],["2008-03-11",22.7053,23.3915,22.7053,23.3242,2798364.0],["2008-03-12",23.4119,23.7491,23.2208,23.5175,1863987.0],["2008-03-13",23.1849,23.7895,22.9084,23.6277,2549382.0],["2008-03-14",23.8435,23.8435,22.5914,22.9825,2503716.0],["2008-03-17",22.6948,23.3782,22.2542,23.1376,3121603.0],["2008-03-18",23.603,23.6412,23.005,23.567,3050522.0],["2008-03-19",23.5917,23.6007,22.5914,22.6094,2063729.0],["2008-03-20",22.4678,22.7218,22.261,22.6139,3149400.0],["2008-03-24",22.7038,23.5108,22.3554,23.3804,2303974.0],["2008-03-25",23.5131,24.4032,23.4793,24.1874,2866665.0],["2008-03-26",24.1312,24.2908,23.83,24.1559,2558515.0],["2008-03-27",24.0818,24.2953,23.594,23.6861,1976367.0],["2008-03-28",23.7333,23.8412,23.5041,23.5648,853765.0],["2008-03-31",23.6592,23.7019,22.9758,23.5805,1357288.0],["2008-04-01",23.9716,24.3021,23.5872,24.3021,1850089.0],["2008-04-02",24.3223,24.4999,24.0525,24.2414,1772654.0],["2008-04-03",24.1829,24.5741,24.0728,24.3088,2243615.0],["2008-04-04",24.4055,24.4909,23.8323,24.2121,2475521.0],["2008-04-07",24.3987,24.6707,23.9986,24.383,2588298.0],["2008-04-08",24.4032,24.7651,24.1042,24.6145,1832219.0],["2008-04-09",24.592,24.7764,23.9581,24.2863,2462814.0],["2008-04-10",24.2863,24.891,23.9671,24.7944,1973190.0],["2008-04-11",24.4482,24.6415,23.9851,24.2166,2568046.0],["2008-04-14",23.6254,23.821,23.3107,23.5018,2510069.0],["2008-04-15",23.7311,24.0053,23.585,23.8929,1730165.0],["2008-04-16",23.9469,24.3942,23.9042,24.3807,1996222.0],["2008-04-17",24.2818,24.4482,23.7806,24.383,1597930.0],["2008-04-18",24.7786,25.2799,24.7269,25.2035,1453386.0],["2008-04-21",25.0551,25.7385,24.9607,25.6328,2664541.0],["2008-04-22",25.5856,25.671,25.1068,25.199,1348552.0],["2008-04-23",25.2664,25.5429,24.954,25.4215,1475227.0],["2008-04-24",25.5496,25.6103,24.9944,25.172,1290972.0],["2008-04-25",25.0753,25.8509,24.9787,25.7969,2287296.0],["2008-04-28",25.997,26.2577,25.48,25.979,2067303.0],["2008-04-29",26.1071,26.1274,25.3406,25.3406,2271809.0],["2008-04-30",25.9633,27.8178,25.9251,27.6492,5850474.0],["2008-05-01",27.276,28.3213,26.5275,27.1299,2788833.0],["2008-05-02",27.1187,27.5143,26.5545,27.3008,3289576.0],["2008-05-05",27.4109,27.5368,27.1254,27.4941,3490906.0],["2008-05-06",27.1861,27.276,26.8444,27.1839,1394615.0],["2008-05-07",27.4244,27.6492,27.1322,27.2108,2435811.0],["2008-05-08",27.1569,27.4851,26.9613,27.4851,1392233.0],["2008-05-09",27.4536,27.8403,27.0895,27.6447,2196757.0],["2008-05-12",27.7324,28.2157,27.4491,28.119,1424398.0],["2008-05-13",28.0403,28.69,27.9774,28.69,1730165.0],["2008-05-14",28.926,28.9889,28.1078,28.137,2591872.0],["2008-05-15",28.2134,28.6607,28.1662,28.4607,2081201.0],["2008-05-16",28.7147,28.7147,28.1617,28.4899,1902903.0],["2008-05-19",28.4966,28.7327,28.1168,28.2404,2381806.0],["2008-05-20",28.0988,28.6045,28.0358,28.4966,1292561.0],["2008-05-21",28.5484,28.8451,27.9639,27.9774,1721826.0],["2008-05-22",27.9751,28.2764,27.8358,28.0808,1354508.0],["2008-05-23",27.838,27.838,26.8827,27.3165,2820204.0],["2008-05-27",27.2715,27.7234,27.2446,27.6357,1580855.0],["2008-05-28",28.3033,29.4363,28.2112,29.2227,4173521.0],["2008-05-29",29.1103,29.6296,29.0114,29.2632,2435811.0],["2008-05-30",29.3441,29.9713,28.8473,29.8701,1672585.0],["2008-06-02",29.733,30.286,29.7015,29.8814,2591078.0],["2008-06-03",30.0095,30.7468,29.9578,30.3826,3658879.0],["2008-06-04",30.3354,30.6007,29.6004,29.8791,2423898.0],["2008-06-05",29.9488,29.9488,28.7956,29.7757,3438886.0],["2008-06-06",29.4947,29.8274,29.1485,29.1485,1633669.0],["2008-06-09",29.5127,30.6726,29.3666,30.2051,4313697.0],["2008-06-10",29.8971,30.3085,29.5622,30.1106,2068494.0],["2008-06-11",30.1511,30.2028,29.4475,29.4722,1946187.0],["2008-06-12",29.6119,29.8371,29.5038,29.6885,1770669.0],["2008-06-13",29.7853,31.5308,29.5218,31.4677,3806998.0],["2008-06-16",31.4834,31.4834,30.7177,31.06,2217009.0],["2008-06-17",31.1321,31.7154,30.9384,31.3911,1571325.0],["2008-06-18",31.0353,31.0353,30.0038,30.3709,2784465.0],["2008-06-19",30.5668,30.5668,29.6794,30.292,4270413.0],["2008-06-20",29.9902,29.9902,29.3461,29.7065,3963058.0],["2008-06-23",29.7853,30.1389,29.4475,30.0736,2159827.0],["2008-06-24",29.9114,29.9114,29.1367,29.1772,2583930.0],["2008-06-25",29.3326,29.9159,29.3326,29.5601,2513643.0],["2008-06-26",29.3191,29.4137,28.3844,28.3844,2851575.0],["2008-06-27",28.3844,29.3912,28.1052,29.3349,4758052.0],["2008-06-30",29.5015,30.3799,29.4092,29.6682,2591872.0],["2008-07-01",29.4047,29.4317,28.0376,29.1592,4107205.0],["2008-07-02",29.2245,29.2605,27.3372,27.4205,3137884.0],["2008-07-03",27.479,27.5173,25.6052,26.3079,3772847.0],["2008-07-07",26.4002,26.9002,25.9768,26.3259,2826955.0],["2008-07-08",26.2471,26.7133,26.0444,26.5534,3472640.0],["2008-07-09",26.5556,27.2471,26.5556,26.9318,3509967.0],["2008-07-10",26.9318,27.5151,26.5038,27.3146,3757360.0],["2008-07-11",27.0286,28.0038,26.657,27.6344,3415060.0],["2008-07-14",27.6389,27.979,26.9047,27.4205,2795187.0],["2008-07-15",27.1119,27.3619,26.1255,26.916,3449211.0],["2008-07-16",26.9228,27.2043,25.8237,27.0601,3985693.0],["2008-07-17",27.2606,27.943,26.9948,27.7335,2851575.0],["2008-07-18",27.7178,28.2133,27.1885,27.6502,1584826.0],["2008-07-21",27.7065,27.7944,26.9002,27.675,1810776.0],["2008-07-22",27.2448,27.8371,27.1863,27.7786,1917199.0],["2008-07-23",27.7425,28.1344,27.4993,27.9903,1650745.0],["2008-07-24",27.9475,28.0241,26.5466,26.7088,3409898.0],["2008-07-25",26.7561,27.1142,26.0489,27.0196,3125971.0],["2008-07-28",26.9633,27.2043,26.7989,26.9881,2349641.0],["2008-07-29",26.9813,27.425,26.9025,27.1727,3651335.0],["2008-07-30",28.6029,30.5533,28.3777,30.0713,9986271.0],["2008-07-31",29.9993,30.4001,28.5151,28.5533,4378822.0],["2008-08-01",28.1997,28.3214,27.2854,27.3845,4253338.0],["2008-08-04",27.443,27.479,25.8845,26.1097,4310521.0],["2008-08-05",26.3575,26.5737,25.0579,25.5467,5127355.0],["2008-08-06",25.5196,26.3822,25.1773,26.193,3502819.0],["2008-08-07",25.7854,26.3439,25.6908,26.1548,3280840.0],["2008-08-08",25.8845,26.7336,25.8822,26.4611,2361157.0],["2008-08-11",26.4273,26.9205,26.2584,26.8237,3910641.0],["2008-08-12",26.693,26.7336,25.4836,25.6525,2386968.0],["2008-08-13",25.4521,27.1615,25.2066,26.88,3289576.0],["2008-08-14",26.639,27.1502,26.2786,26.7741,2303577.0],["2008-08-15",26.8259,27.2065,26.711,26.889,2101056.0],["2008-08-18",26.889,27.166,26.5601,26.8777,2156253.0],["2008-08-19",26.7673,26.7673,26.0084,26.416,2620463.0],["2008-08-20",26.5106,26.6998,26.0557,26.4047,1036431.0],["2008-08-21",26.3124,26.3462,25.6075,26.2381,1250468.0],["2008-08-22",26.389,26.621,26.1435,26.4791,893872.0],["2008-08-25",26.38,26.3912,25.7696,25.9475,1309636.0],["2008-08-26",25.9701,26.0669,25.5759,26.0669,1058669.0],["2008-08-27",26.2043,26.4453,25.9723,26.3935,1088848.0],["2008-08-28",26.5444,26.943,25.9205,26.934,1146428.0],["2008-08-29",26.8912,27.0827,26.6255,26.8574,1711501.0],["2008-09-02",27.1592,27.6322,25.8259,26.0331,2949262.0],["2008-09-03",25.9498,26.2246,24.38,24.38,4836678.0],["2008-09-04",24.085,24.3778,22.6954,23.049,3958293.0],["2008-09-05",22.8035,23.9003,22.6706,23.6751,2967925.0],["2008-09-08",24.3778,24.6188,23.2337,23.6255,2491803.0],["2008-09-09",23.7426,23.7697,21.4522,21.7067,5332656.0],["2008-09-10",21.808,22.9431,21.5941,22.6098,3660468.0],["2008-09-11",22.3185,23.7748,21.7721,23.7071,4544412.0],["2008-09-12",23.5287,24.3732,23.1539,24.249,2712193.0],["2008-09-15",23.3007,23.89,22.9485,23.3684,2902007.0],["2008-09-16",22.8514,23.0523,21.9641,22.8604,3896742.0],["2008-09-17",22.5105,22.5782,20.37,20.5055,5858019.0],["2008-09-18",20.6681,20.9909,19.3834,20.3971,6717344.0],["2008-09-19",20.9977,23.9148,20.7968,22.8378,5310021.0],["2008-09-22",21.8263,22.5963,21.0384,21.8376,5787733.0],["2008-09-23",21.788,22.156,20.3226,20.6568,2942114.0],["2008-09-24",20.8961,20.8961,19.3472,19.5956,5526044.0],["2008-09-25",19.7446,19.7943,19.3066,19.4985,3874902.0],["2008-09-26",19.1373,19.345,18.1393,18.5073,3842737.0],["2008-09-29",17.9768,17.9768,14.0301,15.4796,11748998.0],["2008-09-30",16.1299,17.5365,15.1816,17.3852,12913692.0],["2008-10-01",16.9607,17.4958,16.1073,16.2292,5331068.0],["2008-10-02",15.7822,15.7912,14.0143,14.0323,8615879.0],["2008-10-03",14.3372,15.1342,14.0323,14.1543,5402943.0],["2008-10-06",13.4634,13.6801,11.989,13.2782,7217293.0],["2008-10-07",13.4611,13.8246,10.0654,10.0879,10124462.0],["2008-10-08",9.6025,11.56,9.3925,10.8669,18967482.0],["2008-10-09",11.3252,12.5151,10.6411,10.9504,11871702.0],["2008-10-10",10.3318,11.7,9.2412,11.1559,11212516.0],["2008-10-13",11.5962,13.5921,11.5623,13.5921,8105605.0],["2008-10-14",14.3372,14.3372,12.5219,13.0299,7445625.0],["2008-10-15",12.6189,12.7612,11.2168,11.2168,5285401.0],["2008-10-16",11.6707,12.199,10.5621,12.0748,6379014.0],["2008-10-17",11.6165,12.8063,11.2868,12.0996,3815734.0],["2008-10-20",12.2351,12.8718,11.9845,12.8696,4971692.0],["2008-10-21",12.6054,12.7093,11.8265,12.0342,2722121.0],["2008-10-22",11.5578,11.7858,9.9028,10.4221,5095587.0],["2008-10-23",10.5779,10.6975,9.099,9.808,8251738.0],["2008-10-24",8.7174,9.668,8.3562,9.3406,3455564.0],["2008-10-27",9.0697,9.4309,8.6926,8.8032,3838766.0],["2008-10-28",9.239,9.9254,8.3155,9.9073,6392119.0],["2008-10-29",9.5935,9.747,8.2726,8.3539,13946152.0],["2008-10-30",8.6429,8.8439,7.6946,8.4442,12574569.0],["2008-10-31",8.363,9.0426,8.2162,8.7468,9125755.0],["2008-11-03",8.6994,9.0358,8.4352,8.6181,4122295.0],["2008-11-04",8.8642,9.9073,8.8642,9.5054,6956795.0],["2008-11-05",9.3496,9.4941,8.8506,8.8823,8488410.0],["2008-11-06",8.8168,8.8416,7.6495,7.8391,7820090.0],["2008-11-07",7.9678,8.4646,7.8753,8.4488,5586403.0],["2008-11-10",8.5752,8.9861,8.3449,8.5617,6834885.0],["2008-11-11",8.4104,8.46,7.7443,8.0491,3750610.0],["2008-11-12",7.8143,7.8956,7.2024,7.2544,4463801.0],["2008-11-13",7.3424,8.302,6.9247,8.2975,6045848.0],["2008-11-14",8.1372,8.1914,7.435,7.4914,5412870.0],["2008-11-17",7.4124,7.8301,7.1347,7.3402,5200422.0],["2008-11-18",7.2634,7.7714,7.1257,7.6066,4515821.0],["2008-11-19",7.6088,7.7917,6.489,6.498,5705533.0],["2008-11-20",6.2316,6.7328,5.8748,5.9426,7067586.0],["2008-11-21",6.288,6.3558,5.7461,6.34,8813237.0],["2008-11-24",6.1909,6.9789,6.1909,6.8276,8394694.0],["2008-11-25",6.9767,7.1957,6.6673,7.1347,5661455.0],["2008-11-26",6.9541,7.8843,6.8276,7.7827,4509468.0],["2008-11-28",7.873,8.433,7.715,8.4262,2443356.0],["2008-12-01",8.0107,8.0107,6.9428,6.9676,5831016.0],["2008-12-02",7.1415,7.9295,7.1121,7.7556,5940219.0],["2008-12-03",7.4056,7.7985,7.0512,7.4531,5347746.0],["2008-12-04",7.2566,7.6653,6.9676,7.1437,5343378.0],["2008-12-05",6.9338,7.4802,6.6335,7.4305,3525057.0],["2008-12-08",7.5072,7.8617,7.3718,7.5072,8373648.0],["2008-12-09",7.216,7.3763,6.9134,7.1912,8428448.0],["2008-12-10",7.3718,7.9001,7.3063,7.794,7310611.0],["2008-12-11",7.7781,8.0851,7.3414,7.4824,4189008.0],["2008-12-12",7.2755,8.0078,7.1845,7.8054,4656395.0],["2008-12-15",7.8258,8.0237,7.5461,7.7917,4450697.0],["2008-12-16",7.7144,8.2443,7.6689,8.1511,4244999.0],["2008-12-17",8.0692,8.7083,7.9714,8.4581,3482567.0],["2008-12-18",8.9425,9.2268,8.3034,8.5582,5576872.0],["2008-12-19",8.524,8.9084,8.3853,8.6355,5553046.0],["2008-12-22",8.7492,8.7879,7.9145,8.1533,2712987.0],["2008-12-23",8.2602,8.3535,7.9236,8.0464,3127957.0],["2008-12-24",8.1283,8.3444,7.9646,8.2579,1547896.0],["2008-12-26",8.2648,8.6878,8.2648,8.6582,1771860.0],["2008-12-29",8.6196,8.806,8.3398,8.3876,3267339.0],["2008-12-30",8.5286,8.9652,8.3921,8.9652,3129942.0],["2008-12-31",9.013,9.2609,8.9652,9.2222,3569929.0],["2009-01-02",9.3087,9.9114,9.1313,9.8636,3302284.0],["2009-01-05",9.7976,10.2184,9.6225,9.9978,4928805.0],["2009-01-06",10.0387,10.8415,10.0387,10.5163,4747331.0],["2009-01-07",10.2366,10.2366,9.3246,9.5043,6395296.0],["2009-01-08",9.4792,10.3503,9.4474,10.207,6494968.0],["2009-01-09",10.0592,10.1934,9.4247,9.991,4551560.0],["2009-01-12",9.9341,9.9341,8.9834,9.0767,5278650.0],["2009-01-13",8.988,9.3337,8.9243,9.1836,4732638.0],["2009-01-14",9.0562,9.1085,8.5582,8.8129,5025698.0],["2009-01-15",8.5832,9.2131,8.5832,8.9607,6746729.0],["2009-01-16",9.0744,9.4519,8.9152,9.2882,5387456.0],["2009-01-20",9.1927,9.1927,8.7446,8.8424,6515617.0],["2009-01-21",9.9068,10.5732,9.2564,9.5384,23258544.0],["2009-01-22",9.4474,10.0114,9.0972,9.7703,9292140.0],["2009-01-23",9.4133,10.5049,9.27,10.2093,6371470.0],["2009-01-26",10.1683,10.6732,9.8431,10.0751,4620259.0],["2009-01-27",10.1956,10.439,9.9318,10.3207,4152872.0],["2009-01-28",10.63,10.7301,10.3571,10.5959,6816222.0],["2009-01-29",10.3526,10.3526,9.975,10.0797,4299005.0],["2009-01-30",10.1342,10.2161,9.4656,9.577,5010608.0],["2009-02-02",9.3883,9.7522,9.1677,9.7158,5635246.0],["2009-02-03",9.7954,10.0524,9.6134,9.9819,3961470.0],["2009-02-04",9.9409,10.58,9.9409,10.2479,4576180.0],["2009-02-05",10.1956,11.0621,10.0501,10.7983,5410488.0],["2009-02-06",10.746,11.3282,10.6528,11.2236,6632761.0],["2009-02-09",11.2486,11.5147,11.0394,11.185,4262074.0],["2009-02-10",10.8984,11.4897,10.4617,10.5709,5252442.0],["2009-02-11",10.8324,11.0621,10.5845,10.771,3887609.0],["2009-02-12",10.5254,10.7119,10.2229,10.6732,5651924.0],["2009-02-13",10.7074,11.0667,10.5459,10.6687,3879270.0],["2009-02-17",10.1206,10.2116,9.6953,9.759,5479186.0],["2009-02-18",9.875,10.0478,9.5293,9.8295,3193478.0],["2009-02-19",9.9591,10.1297,9.4542,9.5452,3961470.0],["2009-02-20",9.2541,9.5657,8.8925,9.3064,4898626.0],["2009-02-23",9.4701,9.6566,8.9766,8.9971,4514233.0],["2009-02-24",9.0972,9.7249,9.0335,9.6134,4102837.0],["2009-02-25",9.9955,10.5845,9.7522,10.232,9971181.0],["2009-02-26",10.4617,10.6869,9.95,10.066,5564562.0],["2009-02-27",9.7681,10.4572,9.6157,10.0706,4613111.0],["2009-03-02",9.7385,9.9,9.0471,9.1108,4710797.0],["2009-03-03",9.3018,9.7317,9.0994,9.5156,5365218.0],["2009-03-04",9.7203,10.5231,9.6544,10.2684,5958486.0],["2009-03-05",9.9455,10.0933,9.2564,9.3519,4479685.0],["2009-03-06",9.4224,9.7772,9.1472,9.4383,3451196.0],["2009-03-09",9.2518,10.0455,9.1654,9.6293,4052008.0],["2009-03-10",10.0069,10.6892,9.9546,10.6619,4172727.0],["2009-03-11",10.8356,11.1375,10.4904,10.9294,3199435.0],["2009-03-12",10.8334,11.5307,10.7442,11.4736,4856930.0],["2009-03-13",11.6451,11.7754,11.19,11.2701,3629097.0],["2009-03-16",11.469,11.5056,11.1123,11.1237,4194964.0],["2009-03-17",11.142,11.3592,10.8448,11.3547,3506393.0],["2009-03-18",11.2632,11.8851,10.9911,11.8097,5849283.0],["2009-03-19",11.9446,12.0612,11.6268,11.7228,3041389.0],["2009-03-20",11.8051,11.8051,11.19,11.3181,4706826.0],["2009-03-23",11.549,12.0589,11.5307,12.036,3794291.0],["2009-03-24",11.7914,12.219,11.6359,11.9171,3000091.0],["2009-03-25",11.86,12.3081,11.2952,11.7091,3513541.0],["2009-03-26",11.8646,12.1389,11.5856,12.0429,4176301.0],["2009-03-27",11.7274,11.7754,11.4073,11.5124,4614302.0],["2009-03-30",10.9614,11.1626,10.6756,10.9317,3962264.0],["2009-03-31",11.0551,11.1192,10.6344,10.7488,5164683.0],["2009-04-01",10.4904,11.0574,10.2937,11.0163,2799555.0],["2009-04-02",11.1466,11.8303,11.1466,11.4393,4094895.0],["2009-04-03",11.4667,11.9514,11.4667,11.9514,4353010.0],["2009-04-06",12.0498,12.0498,11.4804,11.8188,3441666.0],["2009-04-07",11.5284,11.6108,11.3112,11.3501,3812557.0],["2009-04-08",11.4667,11.549,11.2015,11.3684,2155459.0],["2009-04-09",11.6108,12.2944,11.4987,12.2624,3114852.0],["2009-04-13",10.8814,11.0574,9.9188,10.0399,12632148.0],["2009-04-14",9.8867,9.9325,9.3288,9.5278,9510942.0],["2009-04-15",9.402,9.5118,9.2717,9.4203,6566843.0],["2009-04-16",9.5232,10.0582,9.418,9.9416,6833694.0],["2009-04-17",10.1017,10.3395,9.8227,10.2183,3832412.0],["2009-04-20",10.0217,10.0217,9.5575,9.5849,4500731.0],["2009-04-21",9.5598,10.0079,9.4706,9.9805,3284017.0],["2009-04-22",9.9439,10.8494,9.9439,10.5727,6033140.0],["2009-04-23",10.998,10.998,10.543,10.8334,4058759.0],["2009-04-24",10.9591,11.1077,10.687,11.0163,4109191.0],["2009-04-27",10.8036,11.0826,10.6619,10.8745,3154960.0],["2009-04-28",10.6733,10.8059,10.5818,10.6436,3423002.0],["2009-04-29",10.6116,11.0872,10.3029,10.934,5194862.0],["2009-04-30",11.1397,11.1397,10.3646,10.5567,6059349.0],["2009-05-01",10.4652,10.7167,10.3212,10.591,3236365.0],["2009-05-04",10.6802,11.0917,10.5338,11.0506,4237057.0],["2009-05-05",11.0094,11.2312,10.8334,11.174,3597329.0],["2009-05-06",11.3318,11.3318,10.8699,10.9774,4026594.0],["2009-05-07",11.1329,11.1672,10.6139,10.7236,3257014.0],["2009-05-08",10.8677,11.0529,10.3463,10.4629,4909744.0],["2009-05-11",10.3829,10.6024,10.1611,10.3463,4025403.0],["2009-05-12",10.4652,10.4858,9.889,10.216,3431341.0],["2009-05-13",10.0148,10.0742,9.5392,9.6169,4127060.0],["2009-05-14",9.5941,9.8296,9.5278,9.729,3337228.0],["2009-05-15",9.6833,9.9119,9.6055,9.8296,4769568.0],["2009-05-18",9.9462,10.3235,9.9325,10.3235,4103234.0],["2009-05-19",10.1954,10.5887,10.1428,10.4858,4033345.0],["2009-05-20",10.5773,10.8379,10.3898,10.4241,4697693.0],["2009-05-21",10.264,10.4149,10.0445,10.2457,3504805.0],["2009-05-22",10.296,10.4835,10.2046,10.2777,2018856.0],["2009-05-26",10.2137,10.7899,10.1931,10.6802,3561590.0],["2009-05-27",10.6139,10.751,10.3578,10.3783,2123691.0],["2009-05-28",10.543,10.6321,10.1177,10.3966,3012401.0],["2009-05-29",10.4721,10.5087,10.3052,10.4972,2483066.0],["2009-06-01",10.6413,11.2015,10.6413,11.1123,3008430.0],["2009-06-02",11.1146,11.3181,10.9568,11.0231,3092218.0],["2009-06-03",10.8585,11.03,10.6527,10.751,2383394.0],["2009-06-04",10.8608,11.1489,10.7099,11.1283,2259499.0],["2009-06-05",11.3341,11.517,11.1535,11.357,2402852.0],["2009-06-08",11.2106,11.2586,10.8882,11.1763,1924744.0],["2009-06-09",11.2289,11.4164,11.1146,11.3295,1625330.0],["2009-06-10",11.437,11.7479,11.4164,11.7068,3809777.0],["2009-06-11",11.7298,11.7849,11.438,11.4609,4097278.0],["2009-06-12",11.3346,11.5873,11.2633,11.5873,2278560.0],["2009-06-15",11.3851,11.5,11.2587,11.4449,2444945.0],["2009-06-16",11.5368,11.6447,11.006,11.0175,2527542.0],["2009-06-17",11.0014,11.1553,10.7418,10.9394,1570531.0],["2009-06-18",10.944,10.9669,10.5947,10.6843,3126765.0],["2009-06-19",10.8658,10.9026,10.5304,10.5809,2923450.0],["2009-06-22",10.5028,10.5235,10.1214,10.1214,2128853.0],["2009-06-23",10.165,10.3764,10.103,10.3029,2003767.0],["2009-06-24",10.4086,10.9394,10.3511,10.7027,3360657.0],["2009-06-25",10.6315,10.8635,10.5625,10.8497,2875004.0],["2009-06-26",10.7946,10.9738,10.7716,10.8773,6433020.0],["2009-06-29",10.9669,11.2932,10.9508,11.2541,3650143.0],["2009-06-30",11.2817,11.5873,11.1691,11.2518,3590181.0],["2009-07-01",11.3874,11.6057,11.3552,11.5184,2872621.0],["2009-07-02",11.4081,11.4449,11.2472,11.2886,2385777.0],["2009-07-06",11.1576,11.1599,10.79,10.9003,4492392.0],["2009-07-07",10.875,10.9371,10.7624,10.7854,2582738.0],["2009-07-08",10.7854,10.7992,10.6223,10.767,3154960.0],["2009-07-09",10.7854,11.0657,10.6981,10.9394,1839367.0],["2009-07-10",10.7096,11.0496,10.7096,10.9371,3287194.0],["2009-07-13",10.9692,11.1783,10.8796,11.1737,2410397.0],["2009-07-14",11.1829,11.3598,11.0359,11.1301,2888505.0],["2009-07-15",11.3116,11.9641,11.3116,11.8837,5246088.0],["2009-07-16",11.7367,11.9848,11.7091,11.9113,4092910.0],["2009-07-17",11.8906,12.0974,11.8492,12.0101,2548985.0],["2009-07-20",12.1043,12.4742,12.079,12.4122,1818718.0],["2009-07-21",12.5386,12.6351,12.2261,12.4122,1786156.0],["2009-07-22",12.2973,12.6374,12.2973,12.4329,1229422.0],["2009-07-23",12.5041,12.8258,12.3019,12.6282,2676057.0],["2009-07-24",12.4765,12.7224,12.4122,12.6511,2060949.0],["2009-07-27",12.7201,12.8671,12.573,12.6511,2546602.0],["2009-07-28",12.4742,12.6787,12.3203,12.3915,4403839.0],["2009-07-29",11.6815,11.9871,11.4081,11.9343,5859608.0],["2009-07-30",12.1181,12.534,12.1043,12.2169,4453477.0],["2009-07-31",12.1411,12.3593,12.102,12.1365,2643892.0],["2009-08-03",12.2766,12.5087,12.1158,12.4489,2696706.0],["2009-08-04",12.3777,12.7798,12.3341,12.7316,3131928.0],["2009-08-05",12.6397,12.7729,12.5225,12.5822,3621949.0],["2009-08-06",12.6167,12.8097,12.5248,12.7591,4026197.0],["2009-08-07",12.9498,13.3198,12.8189,13.1865,2399278.0],["2009-08-10",13.0992,13.5174,13.0831,13.3014,2207479.0],["2009-08-11",13.2968,13.2968,12.9935,13.0693,1465299.0],["2009-08-12",13.0532,13.4507,13.0532,13.3175,2072465.0],["2009-08-13",13.4507,13.4507,13.1222,13.3359,1820306.0],["2009-08-14",13.3496,13.3496,12.9521,13.0418,1034843.0],["2009-08-17",12.7545,12.8947,12.4995,12.5294,1456960.0],["2009-08-18",12.5914,12.8097,12.5914,12.7706,1679336.0],["2009-08-19",12.5937,12.8166,12.5409,12.7867,1568148.0],["2009-08-20",12.7201,12.8258,12.6006,12.727,1785759.0],["2009-08-21",12.8258,12.9361,12.7224,12.851,2013694.0],["2009-08-24",12.8579,13.0877,12.7362,12.8327,1148016.0],["2009-08-25",12.8671,13.2807,12.8281,13.1842,2651040.0],["2009-08-26",13.0923,13.3129,12.9453,13.221,1640817.0],["2009-08-27",13.2325,13.3152,12.9384,13.1199,1616594.0],["2009-08-28",13.2853,13.3129,13.0073,13.2049,2202714.0],["2009-08-31",12.9843,13.028,12.6718,12.7936,3428164.0],["2009-09-01",12.7867,13.136,12.6948,12.7729,4213628.0],["2009-09-02",12.789,12.8533,12.4604,12.4696,2995722.0],["2009-09-03",12.5179,12.7798,12.4352,12.7798,2335742.0],["2009-09-04",12.8005,13.1773,12.6649,13.1383,2011709.0],["2009-09-08",13.3336,13.6139,13.3336,13.4462,2597034.0],["2009-09-09",13.4439,14.0275,13.4071,13.9884,4315683.0],["2009-09-10",13.9539,14.2067,13.7862,14.1768,2290076.0],["2009-09-11",14.246,14.7997,14.1884,14.6544,4739389.0],["2009-09-14",14.5136,15.0489,14.4491,14.9312,3951145.0],["2009-09-15",14.9635,15.0489,14.4491,14.629,4819206.0],["2009-09-16",14.6775,14.7974,14.479,14.6382,1926332.0],["2009-09-17",14.5575,14.8043,14.5575,14.6521,1775831.0],["2009-09-18",14.6798,14.8136,14.5644,14.7236,1834205.0],["2009-09-21",14.5321,14.6382,14.3614,14.5136,2496965.0],["2009-09-22",14.6313,14.8182,14.4467,14.7928,2355994.0],["2009-09-23",14.8205,14.9912,14.7236,14.7651,3736711.0],["2009-09-24",14.7767,14.8482,14.3383,14.5806,2808688.0],["2009-09-25",14.5621,14.7236,14.1284,14.1768,3288385.0],["2009-09-28",14.2553,14.4883,14.0592,14.1837,2855546.0],["2009-09-29",14.1976,14.3522,14.0315,14.2899,2650245.0],["2009-09-30",14.3337,14.4191,13.8931,14.1353,2743167.0],["2009-10-01",14.0892,14.1214,13.3809,13.3924,3594549.0],["2009-10-02",13.194,13.4409,13.051,13.0971,2881755.0],["2009-10-05",13.2032,13.5747,13.1456,13.3001,4002768.0],["2009-10-06",13.4778,13.6808,13.1709,13.344,2896050.0],["2009-10-07",13.2563,13.457,13.2517,13.3071,1485154.0],["2009-10-08",13.4801,13.697,13.4524,13.5539,3208568.0],["2009-10-09",13.5193,13.5701,13.3532,13.5147,1904095.0],["2009-10-12",13.5701,13.7385,13.5701,13.6508,1393424.0],["2009-10-13",13.5793,13.5793,13.1825,13.2886,2045065.0],["2009-10-14",13.4409,13.7246,13.3486,13.6854,3958293.0],["2009-10-15",13.6047,13.63,13.1848,13.5539,3283620.0],["2009-10-16",13.404,13.4247,13.0533,13.164,2479890.0],["2009-10-19",13.2886,14.0292,13.2586,13.9853,4370483.0],["2009-10-20",14.0499,14.2622,13.8031,14.0868,2659776.0],["2009-10-21",13.9899,14.2506,13.7962,13.8031,1779008.0],["2009-10-22",13.7892,13.9923,13.5378,13.9184,1672585.0],["2009-10-23",13.9207,14.0822,13.7085,14.013,2444151.0],["2009-10-26",13.953,14.1445,13.6024,13.9484,3943600.0],["2009-10-27",13.9577,14.0569,13.7108,14.0038,4154063.0],["2009-10-28",13.1525,13.4916,12.2458,12.4165,12359738.0],["2009-10-29",12.5642,12.8549,12.4373,12.7511,5140460.0],["2009-10-30",12.6957,12.7626,11.9967,12.1766,6118517.0],["2009-11-02",12.2827,12.5619,12.0543,12.3081,2696706.0],["2009-11-03",12.292,12.7534,12.1974,12.6911,2691147.0],["2009-11-04",12.8018,13.0833,12.6565,12.7418,3658879.0],["2009-11-05",12.901,13.0717,12.7395,12.961,2556133.0],["2009-11-06",12.8249,12.9102,12.698,12.8295,3257411.0],["2009-11-09",12.991,13.2725,12.9472,13.2309,2243615.0],["2009-11-10",13.1733,13.2148,12.8041,12.9887,3308637.0],["2009-11-11",13.0994,13.1271,12.8041,12.9079,2347655.0],["2009-11-12",12.9356,13.1017,12.6865,12.7118,2948070.0],["2009-11-13",12.728,13.0233,12.6749,12.9748,1715869.0],["2009-11-16",13.0971,13.3601,12.9772,13.0025,3046551.0],["2009-11-17",13.0925,13.0925,12.8272,12.9748,1806408.0],["2009-11-18",12.9587,12.9587,12.6057,12.6772,4271208.0],["2009-11-19",12.4996,12.5434,12.1928,12.2274,4376439.0],["2009-11-20",12.0866,12.3312,12.0866,12.2527,3341994.0],["2009-11-23",12.4419,12.5527,12.3935,12.4511,5076129.0],["2009-11-24",12.4258,12.525,12.2781,12.4511,4105220.0],["2009-11-25",12.4558,12.5273,12.3519,12.4627,2859120.0],["2009-11-27",12.0866,12.3889,11.992,12.2435,1526452.0],["2009-11-30",12.2089,12.3173,12.0197,12.2943,2328197.0],["2009-12-01",12.3819,12.4904,12.2689,12.2966,1991059.0],["2009-12-02",12.2158,12.3589,12.1397,12.2389,2270221.0],["2009-12-03",12.2043,12.4788,12.2043,12.2712,1966439.0],["2009-12-04",12.4973,12.5942,12.1904,12.4811,3280046.0],["2009-12-07",12.4858,12.7141,12.4419,12.5227,3172829.0],["2009-12-08",12.4142,12.4927,12.2158,12.4142,2830132.0],["2009-12-09",12.435,12.5273,12.2043,12.4304,3343582.0],["2009-12-10",12.5019,12.5527,12.4142,12.4834,1520099.0],["2009-12-11",12.5437,12.7013,12.4417,12.6665,1473638.0],["2009-12-14",12.7963,12.8844,12.6179,12.8705,1629698.0],["2009-12-15",12.8705,12.9215,12.7732,12.8102,2736416.0],["2009-12-16",12.8473,12.9006,12.7013,12.7338,2525159.0],["2009-12-17",12.5854,12.8311,12.5599,12.7824,2429458.0],["2009-12-18",12.8728,12.8728,12.6712,12.7477,3839163.0],["2009-12-21",12.8334,12.947,12.7917,12.8543,1628904.0],["2009-12-22",12.8891,13.0212,12.801,13.0026,1512951.0],["2009-12-23",13.0536,13.2089,13.0258,13.1625,1421221.0],["2009-12-24",13.1347,13.2019,13.093,13.1371,504317.0],["2009-12-28",13.1371,13.2251,12.9934,13.188,2054993.0],["2009-12-29",13.1649,13.1834,13.0351,13.0814,1595151.0],["2009-12-30",13.0119,13.1208,12.9725,13.0142,1375157.0],["2009-12-31",13.0073,13.0073,12.6758,12.6781,1911639.0],["2010-01-04",12.7662,13.2112,12.7662,13.0791,1766301.0],["2010-01-05",12.6805,12.9099,12.4185,12.8891,3856635.0],["2010-01-06",12.8404,13.1046,12.8195,13.042,2481875.0],["2010-01-07",13.4847,13.6979,13.3827,13.6794,4000385.0],["2010-01-08",13.6307,14.1175,13.6307,14.0294,2979838.0],["2010-01-11",13.9969,14.3701,13.9413,14.3377,3987678.0],["2010-01-12",14.2218,14.3678,14.1754,14.34,3017960.0],["2010-01-13",14.3122,14.3469,13.9228,14.3075,2940526.0],["2010-01-14",14.2079,14.34,14.0248,14.1847,1939039.0],["2010-01-15",14.1592,14.231,14.0271,14.0665,2055390.0],["2010-01-19",14.1175,14.3469,14.092,14.2241,2477904.0],["2010-01-20",13.4175,13.6794,13.2112,13.5427,16290630.0],["2010-01-21",13.5728,13.6238,13.2692,13.2808,6917482.0],["2010-01-22",13.2437,13.2761,13.0443,13.151,4990753.0],["2010-01-25",13.3039,13.3735,12.9655,13.0791,2688764.0],["2010-01-26",13.0791,13.1394,12.8172,13.0675,4779893.0],["2010-01-27",13.0026,13.0606,12.7314,12.8937,3641407.0],["2010-01-28",12.9169,12.9169,12.4464,12.6781,2723709.0],["2010-01-29",12.6967,12.8056,12.5877,12.6179,4277561.0],["2010-02-01",12.6851,12.8821,12.6619,12.8728,2559310.0],["2010-02-02",12.9238,13.3178,12.903,13.3062,2380615.0],["2010-02-03",13.2645,13.4013,13.0328,13.0814,1895358.0],["2010-02-04",12.94,12.94,12.5924,12.7083,3657688.0],["2010-02-05",12.7291,12.7732,12.3189,12.6851,3710900.0],["2010-02-08",12.7384,12.9238,12.4695,12.553,2652231.0],["2010-02-09",12.7384,12.947,12.6665,12.8659,2325815.0],["2010-02-10",12.8612,13.1394,12.8079,13.0026,3138678.0],["2010-02-11",13.2182,13.2182,12.9099,13.1092,2777317.0],["2010-02-12",12.9122,13.1625,12.7848,13.1417,2685587.0],["2010-02-16",13.2553,13.5148,13.1533,13.5102,2007341.0],["2010-02-17",13.5589,13.8301,13.5473,13.7211,1746446.0],["2010-02-18",13.6887,13.9181,13.6678,13.793,1702765.0],["2010-02-19",13.7883,14.0479,13.7837,13.9807,3286003.0],["2010-02-22",14.0665,14.333,13.9181,14.282,3411486.0],["2010-02-23",14.1708,14.3145,13.9645,14.0757,3479390.0],["2010-02-24",14.0317,14.3377,13.9668,14.1893,4587696.0],["2010-02-25",13.6168,13.9436,13.5009,13.8069,7189496.0],["2010-02-26",13.7999,14.0108,13.7049,13.7883,3658482.0],["2010-03-01",13.8695,14.2473,13.7443,14.1615,2836088.0],["2010-03-02",14.2357,14.2867,14.1059,14.1685,2120117.0],["2010-03-03",14.231,14.3678,14.2171,14.2612,1580855.0],["2010-03-04",14.2588,14.3956,14.2357,14.2681,2229319.0],["2010-03-05",14.3794,14.5857,14.3701,14.5787,1352920.0],["2010-03-08",14.53,14.6505,14.4072,14.4559,1482374.0],["2010-03-09",14.3562,14.4188,14.1708,14.2867,2519997.0],["2010-03-10",14.3145,14.4466,14.2473,14.435,1540748.0],["2010-03-11",14.449,14.5071,14.2954,14.4839,1510568.0],["2010-03-12",14.5653,14.5793,14.3652,14.5793,1693234.0],["2010-03-15",14.5211,14.5583,14.2954,14.421,1377937.0],["2010-03-16",14.4257,14.4978,14.3954,14.4466,1638435.0],["2010-03-17",14.5118,14.7003,14.5071,14.6537,1316784.0],["2010-03-18",14.6724,14.684,14.4652,14.5071,1877092.0],["2010-03-19",14.1092,14.5467,14.0394,14.1092,3668013.0],["2010-03-22",13.9812,14.3186,13.9626,14.1813,1705147.0],["2010-03-23",14.172,14.3698,14.1604,14.3117,1376746.0],["2010-03-24",14.2744,14.5188,14.2256,14.3,1966836.0],["2010-03-25",14.442,14.6305,14.3582,14.4722,3366614.0],["2010-03-26",14.5514,15.0982,14.5514,15.0517,4409796.0],["2010-03-29",15.1238,15.7033,15.1238,15.5683,4181066.0],["2010-03-30",15.6358,15.6567,15.3565,15.4566,1708721.0],["2010-03-31",15.4519,15.5916,15.3914,15.4333,2362745.0],["2010-04-01",15.5427,15.9406,15.5311,15.6404,1675762.0],["2010-04-05",15.6893,15.8033,15.6288,15.8033,1146825.0],["2010-04-06",15.7289,15.9569,15.666,15.9104,2441371.0],["2010-04-07",15.9243,15.9662,15.808,15.9267,2269029.0],["2010-04-08",15.8918,15.9942,15.7079,15.9406,1805614.0],["2010-04-09",15.9802,16.0337,15.8359,15.9988,1514142.0],["2010-04-12",16.0128,16.0709,15.6544,15.7521,3664439.0],["2010-04-13",15.673,15.787,15.5101,15.7638,2501730.0],["2010-04-14",15.8196,15.9499,15.5892,15.929,1294149.0],["2010-04-15",15.8801,15.9942,15.7707,15.915,1165886.0],["2010-04-16",15.8313,15.9243,15.4985,15.6753,913330.0],["2010-04-19",15.566,15.6893,15.3472,15.566,1050727.0],["2010-04-20",15.6893,15.9942,15.6893,15.9453,1738901.0],["2010-04-21",15.9895,16.05,15.6753,15.7219,1718649.0],["2010-04-22",15.5613,15.5799,15.0633,15.2844,5116236.0],["2010-04-23",15.2355,15.5753,15.2216,15.5683,2620463.0],["2010-04-26",16.2897,16.69,16.0733,16.2455,6270606.0],["2010-04-27",16.2804,16.3316,15.7754,15.8057,2124485.0],["2010-04-28",15.929,16.0965,15.7801,15.8685,1586415.0],["2010-04-29",16.0197,16.5015,15.9755,16.4875,2292061.0],["2010-04-30",16.5178,16.8179,16.2618,16.2618,3245895.0],["2010-05-03",16.3781,16.5736,16.2548,16.3153,2132030.0],["2010-05-04",16.0803,16.0803,15.7335,15.8382,3247087.0],["2010-05-05",15.5357,16.1827,15.2402,15.6195,5721814.0],["2010-05-06",15.6195,15.9057,14.428,15.1704,4582137.0],["2010-05-07",15.1192,15.2821,14.5351,14.5863,5472435.0],["2010-05-10",15.2355,15.4566,15.1331,15.3356,3230409.0],["2010-05-11",15.1308,15.5892,15.0959,15.4054,1956909.0],["2010-05-12",15.4147,15.808,15.4147,15.7033,2188021.0],["2010-05-13",15.6707,15.6707,15.3984,15.4519,1874709.0],["2010-05-14",15.317,15.3658,14.8655,15.1168,2410000.0],["2010-05-17",15.1541,15.2169,14.5956,15.0284,2323432.0],["2010-05-18",15.1843,15.303,14.5793,14.6607,1603490.0],["2010-05-19",14.5141,14.6537,14.0045,14.3326,1779802.0],["2010-05-20",13.9161,13.951,13.3901,13.3971,3416251.0],["2010-05-21",13.1039,13.7276,12.8456,13.5879,3424590.0],["2010-05-24",13.4995,13.8137,13.4646,13.5833,2306357.0],["2010-05-25",13.1574,13.4413,12.9852,13.4087,2413177.0],["2010-05-26",13.5204,13.8253,13.4483,13.5321,2984604.0],["2010-05-27",13.8765,14.0952,13.7904,13.9952,2485846.0],["2010-05-28",13.9603,13.9812,13.6159,13.7532,2359965.0],["2010-06-01",13.6112,13.8835,13.3878,13.3878,2091129.0],["2010-06-02",13.4646,13.7578,13.3878,13.7578,1309636.0],["2010-06-03",13.7345,13.9789,13.7345,13.9323,1507392.0],["2010-06-04",13.567,13.6135,13.1016,13.1714,2122500.0],["2010-06-07",13.2272,13.2272,12.7478,12.7502,1990662.0],["2010-06-08",12.7525,12.9084,12.5617,12.7688,1196462.0],["2010-06-09",12.8572,13.0736,12.5733,12.6338,1114263.0],["2010-06-10",12.8968,13.0667,12.7944,13.0155,2853561.0],["2010-06-11",12.8565,13.1908,12.8331,13.1581,923258.0],["2010-06-14",13.2726,13.5134,13.1323,13.1838,1258410.0],["2010-06-15",13.2819,13.5858,13.2142,13.5648,1343786.0],["2010-06-16",13.4479,13.6513,13.4432,13.5554,1224656.0],["2010-06-17",13.5508,13.5695,13.2025,13.4339,1398189.0],["2010-06-18",13.3778,13.5788,13.3264,13.4573,780302.0],["2010-06-21",13.6817,13.9528,13.511,13.5952,1898932.0],["2010-06-22",13.6256,13.705,13.2095,13.2329,1939436.0],["2010-06-23",13.2235,13.511,13.0412,13.3567,1255630.0],["2010-06-24",13.2609,13.3217,12.8588,12.8752,1036431.0],["2010-06-25",12.8799,13.0996,12.7864,13.0996,1916008.0],["2010-06-28",13.1323,13.5391,12.9734,13.296,2461226.0],["2010-06-29",13.0365,13.0459,12.4428,12.4919,3193081.0],["2010-06-30",12.4358,12.576,12.2464,12.3446,3406324.0],["2010-07-01",12.3446,12.3797,12.0127,12.1576,2757462.0],["2010-07-02",12.2184,12.2721,11.9566,12.0267,2005752.0],["2010-07-06",12.2581,12.3189,11.8724,12.0056,2410000.0],["2010-07-07",11.994,12.4615,11.9589,12.4451,1679336.0],["2010-07-08",12.5339,12.6625,12.361,12.5246,1256424.0],["2010-07-09",12.5363,12.7981,12.5246,12.7186,1309239.0],["2010-07-12",12.6321,12.7466,12.368,12.4054,1404146.0],["2010-07-13",12.5503,12.8472,12.5363,12.7887,940730.0],["2010-07-14",12.7724,12.7724,12.5222,12.7069,1487537.0],["2010-07-15",12.6812,12.8542,12.6111,12.8144,1396204.0],["2010-07-16",12.742,12.742,12.4895,12.5199,2040697.0],["2010-07-19",12.5456,12.7092,12.3797,12.6555,812070.0],["2010-07-20",12.4124,12.9266,12.4124,12.8776,1348155.0],["2010-07-21",12.9711,13.0973,12.8565,12.9617,1686087.0],["2010-07-22",13.1838,13.4877,13.1277,13.3521,1429957.0],["2010-07-23",13.3614,13.6583,13.2703,13.6232,917698.0],["2010-07-26",13.6957,14.0206,13.6396,14.0159,1909257.0],["2010-07-27",14.0697,14.1375,13.7167,13.7424,1104732.0],["2010-07-28",13.7541,13.9411,13.691,13.7354,1042785.0],["2010-07-29",13.864,14.0136,13.698,13.8733,1751608.0],["2010-07-30",13.6583,13.9739,13.5695,13.9224,1167871.0],["2010-08-02",14.1468,14.2567,13.9879,14.0533,1307650.0],["2010-08-03",14.0206,14.1445,13.8523,14.0977,1178593.0],["2010-08-04",14.6564,15.3156,13.9598,14.3759,3314991.0],["2010-08-05",14.771,15.0047,13.9809,14.7312,2514437.0],["2010-08-06",14.5816,14.8668,14.5793,14.7803,2597431.0],["2010-08-09",14.8785,14.9159,14.6845,14.6985,2080407.0],["2010-08-10",14.4811,14.5723,14.3549,14.3666,1724208.0],["2010-08-11",14.1118,14.1118,13.6747,13.7611,2044271.0],["2010-08-12",13.497,13.85,13.4853,13.7354,1360862.0],["2010-08-13",13.6536,13.8804,13.6513,13.7869,1603490.0],["2010-08-16",13.6653,13.8687,13.5484,13.7565,1608255.0],["2010-08-17",13.9294,14.1749,13.8804,13.9996,1535189.0],["2010-08-18",13.9552,14.1281,13.8546,14.0393,1562191.0],["2010-08-19",13.9855,13.9855,13.5882,13.8172,1972793.0],["2010-08-20",13.7541,13.9224,13.656,13.9061,1732150.0],["2010-08-23",14.0089,14.0089,13.6256,13.7027,1903300.0],["2010-08-24",13.4573,13.5952,13.3006,13.3217,1815938.0],["2010-08-25",13.2305,13.2936,13.0014,13.2422,1621756.0],["2010-08-26",13.2819,13.4643,13.2329,13.289,1694823.0],["2010-08-27",13.3965,13.6349,13.1534,13.5788,1071773.0],["2010-08-30",13.4923,13.6302,13.1721,13.1861,1149207.0],["2010-08-31",13.1557,13.3287,13.0248,13.1043,1753197.0],["2010-09-01",13.3942,13.7892,13.3591,13.7167,1184549.0],["2010-09-02",13.6536,14.1398,13.511,14.072,2952836.0],["2010-09-03",14.231,14.3642,13.9178,13.9902,1860016.0],["2010-09-07",13.9692,13.9692,13.684,13.7401,1844530.0],["2010-09-08",13.7588,13.9879,13.7541,13.843,1323137.0],["2010-09-09",14.0253,14.0253,13.7635,13.8243,1026504.0],["2010-09-10",13.8874,14.1702,13.8523,14.1094,1837382.0],["2010-09-13",14.2972,14.323,14.1259,14.2737,2014091.0],["2010-09-14",14.2456,14.431,14.208,14.3606,1258410.0],["2010-09-15",14.2784,14.4733,14.2268,14.4662,1279059.0],["2010-09-16",14.3911,14.4873,14.3582,14.4381,777125.0],["2010-09-17",14.4733,14.5296,14.2479,14.4521,1151193.0],["2010-09-20",14.4827,14.6399,14.2808,14.6141,1801246.0],["2010-09-21",14.6587,15.1962,14.5765,14.938,3612816.0],["2010-09-22",14.9216,15.0437,14.5437,14.6704,2563281.0],["2010-09-23",14.5179,14.5179,14.2151,14.2338,1536777.0],["2010-09-24",14.4146,14.5179,14.3348,14.5085,3548486.0],["2010-09-27",14.4803,14.661,14.3043,14.5648,3615198.0],["2010-09-28",14.6282,14.7737,14.4709,14.6211,3338817.0],["2010-09-29",14.6423,14.7221,14.5531,14.5906,2328594.0],["2010-09-30",14.6235,14.9239,14.5319,14.8535,3723210.0],["2010-10-01",14.9779,15.1023,14.7033,15.0554,2384188.0],["2010-10-04",14.6587,15.0836,14.5366,14.5672,1753991.0],["2010-10-05",14.7268,15.3089,14.7268,15.2385,2307548.0],["2010-10-06",14.8441,15.3206,14.8066,15.2526,1992648.0],["2010-10-07",15.2995,15.2995,15.1446,15.1915,1475227.0],["2010-10-08",15.3042,15.431,15.1282,15.384,1485551.0],["2010-10-11",15.3817,15.3817,15.161,15.2643,1936657.0],["2010-10-12",15.2455,15.5155,14.9991,15.4615,1944202.0],["2010-10-13",15.6023,16.4591,15.6023,16.2971,5223851.0],["2010-10-14",16.2548,16.2548,15.8112,15.8981,1926729.0],["2010-10-15",16.0272,16.0272,15.7173,15.8722,1720634.0],["2010-10-18",15.8464,15.9215,15.776,15.8934,1453386.0],["2010-10-19",15.6422,15.7643,15.3746,15.4286,1381114.0],["2010-10-20",15.4662,15.8206,15.4662,15.7337,1188520.0],["2010-10-21",15.7971,16.0107,15.6821,15.8253,1091628.0],["2010-10-22",15.837,15.8816,15.6985,15.7854,737018.0],["2010-10-25",15.884,16.3253,15.8183,16.2455,1619771.0],["2010-10-26",16.1422,16.2431,15.9333,16.0553,1142060.0],["2010-10-27",15.8863,15.9966,15.7291,15.9732,1129750.0],["2010-10-28",16.053,16.1187,15.8347,15.8934,1023327.0],["2010-10-29",15.8605,15.9826,15.7009,15.7408,1829440.0],["2010-11-01",15.8628,15.9497,15.5507,15.6845,1572516.0],["2010-11-02",15.8276,16.1656,15.8276,16.1281,2442959.0],["2010-11-03",15.9873,16.4309,14.7878,15.0413,7660853.0],["2010-11-04",15.1939,15.7948,15.1634,15.7737,2830926.0],["2010-11-05",15.8253,16.1868,15.7197,15.8769,2818616.0],["2010-11-08",15.8065,15.8558,15.6258,15.8183,1884637.0],["2010-11-09",15.8441,15.9074,15.607,15.6516,984014.0],["2010-11-10",15.6328,15.7337,15.4521,15.6727,2235673.0],["2010-11-11",15.4779,15.7009,15.4638,15.6539,1024518.0],["2010-11-12",15.5014,15.6234,15.2455,15.3723,1362053.0],["2010-11-15",15.4169,15.4403,15.276,15.2925,1983117.0],["2010-11-16",15.1634,15.2573,14.9873,15.1164,1625727.0],["2010-11-17",15.1516,15.2995,15.0225,15.1493,1005060.0],["2010-11-18",15.3582,15.4427,15.1868,15.2901,1953335.0],["2010-11-19",15.2408,15.4403,15.2009,15.3183,895063.0],["2010-11-22",15.3206,15.4732,15.1892,15.3981,1027298.0],["2010-11-23",15.2244,15.2831,15.1141,15.2408,925243.0],["2010-11-24",15.384,15.776,15.3605,15.7455,1572913.0],["2010-11-26",15.5295,15.7197,15.5014,15.5554,451900.0],["2010-11-29",15.445,15.5272,15.215,15.4826,692940.0],["2010-11-30",15.2807,15.5788,15.2549,15.4169,1765904.0],["2010-12-01",15.6563,16.0788,15.6516,15.7408,2176108.0],["2010-12-02",15.7643,16.1891,15.7596,16.1093,1094408.0],["2010-12-03",16.0225,16.391,16.0178,16.3393,1016973.0],["2010-12-06",16.29,16.6891,16.2455,16.6069,1541145.0],["2010-12-07",16.7712,16.9684,16.6586,16.7008,1671791.0],["2010-12-08",16.7055,16.7994,16.5436,16.6421,1085671.0],["2010-12-09",16.7759,16.7853,16.5835,16.6656,999104.0],["2010-12-10",16.7384,16.7947,16.506,16.7877,1430354.0],["2010-12-13",16.9596,16.9596,16.7076,16.8348,2856340.0],["2010-12-14",16.8207,16.889,16.7052,16.7877,1609843.0],["2010-12-15",16.7594,17.0185,16.5097,16.5804,1705147.0],["2010-12-16",16.6063,16.856,16.4909,16.856,876797.0],["2010-12-17",16.8207,17.0421,16.7147,16.9196,1827851.0],["2010-12-20",16.9384,16.9738,16.3448,16.3967,3097777.0],["2010-12-21",16.5498,16.6746,16.3967,16.5615,1900918.0],["2010-12-22",16.5568,16.9149,16.5309,16.8183,1611432.0],["2010-12-23",16.8183,16.889,16.7359,16.757,646082.0],["2010-12-27",16.6369,16.8725,16.5992,16.8607,485653.0],["2010-12-28",16.8748,16.9266,16.6935,16.7359,540453.0],["2010-12-29",16.7735,16.7994,16.6723,16.7099,648861.0],["2010-12-30",16.6628,16.7759,16.6628,16.6817,677056.0],["2010-12-31",16.684,16.9667,16.6817,16.8395,909756.0],["2011-01-03",16.9738,17.0491,16.8607,16.896,1536380.0],["2011-01-04",16.9455,17.2211,16.5992,16.6228,2581547.0],["2011-01-05",16.5686,16.7594,16.465,16.7335,1505406.0],["2011-01-06",16.8489,16.8489,16.4673,16.757,2543426.0],["2011-01-07",16.8301,17.0515,16.7359,17.0138,2291664.0],["2011-01-10",16.9384,17.3012,16.7735,17.2682,1807996.0],["2011-01-11",17.3106,17.598,17.2753,17.4307,2071671.0],["2011-01-12",17.5815,17.5885,17.4119,17.5461,930802.0],["2011-01-13",17.5673,17.598,17.3436,17.393,1161518.0],["2011-01-14",17.3836,17.5179,17.2918,17.4708,2420325.0],["2011-01-18",17.4284,17.8594,17.353,17.8594,2703060.0],["2011-01-19",17.7299,18.2834,17.5249,17.6969,7490100.0],["2011-01-20",17.5744,17.6875,17.2894,17.3977,3026299.0],["2011-01-21",17.5461,17.8147,17.4496,17.499,1973587.0],["2011-01-24",17.532,18.2269,17.4731,18.1868,2446533.0],["2011-01-25",18.1209,18.201,17.923,18.0479,2636347.0],["2011-01-26",18.0738,18.4153,18.0738,18.2057,1987088.0],["2011-01-27",18.1821,18.4577,18.0926,18.3564,1688866.0],["2011-01-28",18.2976,18.4742,17.9678,17.9984,1533997.0],["2011-01-31",18.062,18.5802,18.0172,18.4624,2305166.0],["2011-02-01",18.5378,19.1479,18.4459,19.0442,3271707.0],["2011-02-02",18.9854,19.1408,18.811,18.8699,2017268.0],["2011-02-03",18.8393,18.9594,18.5967,18.8958,796583.0],["2011-02-04",18.943,19.6402,18.943,19.5318,2574796.0],["2011-02-07",19.5672,19.9417,19.5672,19.8734,2053801.0],["2011-02-08",19.8098,19.9111,19.6143,19.6661,1564574.0],["2011-02-09",19.6802,19.6802,19.3646,19.4494,2501730.0],["2011-02-10",19.4164,19.8498,19.3269,19.7273,1497067.0],["2011-02-11",19.6213,20.2079,19.5907,20.0807,1896550.0],["2011-02-14",20.0383,20.3563,19.9794,20.2503,1802437.0],["2011-02-15",20.2055,20.2597,19.9417,19.9747,1992648.0],["2011-02-16",20.1089,20.116,19.9511,20.0689,2762625.0],["2011-02-17",19.8993,19.8993,19.2892,19.7862,3942012.0],["2011-02-18",19.8168,19.9982,19.7273,19.8969,1842147.0],["2011-02-22",19.5719,19.5813,18.7804,18.8323,2871827.0],["2011-02-23",18.8393,19.2091,18.3023,18.5378,2459637.0],["2011-02-24",18.5095,18.8417,18.1539,18.4412,2204699.0],["2011-02-25",18.4719,18.7333,18.3871,18.6108,2471550.0],["2011-02-28",18.7121,18.9029,18.6697,18.7875,1661466.0],["2011-03-01",18.7993,18.9218,18.3965,18.5237,1327108.0],["2011-03-02",18.4412,18.7498,18.1821,18.2858,3567944.0],["2011-03-03",18.4365,19.1502,18.3305,18.9995,1766301.0],["2011-03-04",18.8888,18.9359,18.6415,18.7616,851382.0],["2011-03-07",18.8393,18.8417,18.2693,18.4248,1304076.0],["2011-03-08",18.4836,18.8417,18.2552,18.698,1734136.0],["2011-03-09",18.6297,18.7262,18.486,18.5614,976866.0],["2011-03-10",18.38,18.38,17.9042,17.9536,1337433.0],["2011-03-11",18.0361,18.1939,17.8712,18.0879,1368407.0],["2011-03-14",17.887,18.0454,17.5987,17.7712,2209862.0],["2011-03-15",17.2348,17.8303,17.0954,17.6318,2322638.0],["2011-03-16",17.5656,17.7169,17.1426,17.327,1921170.0],["2011-03-17",17.7452,17.854,17.6365,17.7476,1327108.0],["2011-03-18",17.9792,18.0454,17.8232,17.8634,1772257.0],["2011-03-21",18.199,18.5133,18.199,18.3951,1927921.0],["2011-03-22",18.3313,18.3975,18.173,18.3431,1671394.0],["2011-03-23",18.3479,18.5558,18.2037,18.4448,1451401.0],["2011-03-24",18.6125,18.7591,18.4282,18.6858,1279853.0],["2011-03-25",18.7142,18.9765,18.6125,18.8512,1110689.0],["2011-03-28",18.8867,18.9079,18.5771,18.6102,2335345.0],["2011-03-29",18.5889,18.7142,18.3408,18.6834,849397.0],["2011-03-30",18.8229,18.8229,18.6125,18.7354,1709913.0],["2011-03-31",18.7094,18.8252,18.5535,18.7614,2064920.0],["2011-04-01",19.0143,19.0686,18.8512,19.0025,1927126.0],["2011-04-04",19.0828,19.0828,18.9127,19.0237,1389056.0],["2011-04-05",19.0119,19.0781,18.9292,18.9954,993544.0],["2011-04-06",19.1419,19.1466,18.8607,19.0545,592870.0],["2011-04-07",19.0261,19.2742,18.8489,18.9505,904197.0],["2011-04-08",19.0615,19.1112,18.7118,18.837,961776.0],["2011-04-11",19.0734,19.279,18.9032,19.0356,1828646.0],["2011-04-12",18.9032,18.9505,18.5842,18.6622,1198845.0],["2011-04-13",18.7543,18.8252,18.4802,18.5511,1458945.0],["2011-04-14",18.4211,18.5747,18.3313,18.4731,1549087.0],["2011-04-15",18.5535,18.9788,18.3857,18.9765,2035138.0],["2011-04-18",18.6693,18.9717,18.6196,18.915,1735327.0],["2011-04-19",18.9647,19.5649,18.9647,19.4562,2066508.0],["2011-04-20",19.7492,19.8012,19.5555,19.572,1514937.0],["2011-04-21",19.6523,19.7421,19.5176,19.6051,1715472.0],["2011-04-25",19.6169,19.6287,19.4538,19.4846,849397.0],["2011-04-26",19.5555,19.8485,19.5555,19.7327,1168665.0],["2011-04-27",19.7918,19.9383,19.494,19.9312,1319166.0],["2011-04-28",19.8438,20.2573,19.8083,20.2101,1715075.0],["2011-04-29",20.1841,20.5527,20.1273,20.4298,1437502.0],["2011-05-02",20.4393,20.5905,20.2999,20.4109,1984309.0],["2011-05-03",20.3235,20.3944,19.8272,19.8792,3001679.0],["2011-05-04",19.6382,20.2928,19.4704,19.806,3998797.0],["2011-05-05",19.8083,19.8627,19.1395,19.201,4106808.0],["2011-05-06",19.5035,19.6311,19.1017,19.312,2311916.0],["2011-05-09",19.2695,19.7327,19.2412,19.6523,1472447.0],["2011-05-10",19.7421,19.8319,19.6216,19.728,1438693.0],["2011-05-11",19.839,19.8509,19.4893,19.5885,2184447.0],["2011-05-12",19.4964,19.5767,19.3428,19.4066,1659878.0],["2011-05-13",19.5106,19.5956,19.1655,19.2742,2143546.0],["2011-05-16",19.2152,19.4704,19.1466,19.305,1639229.0],["2011-05-17",19.1348,19.2128,18.8559,18.915,2794393.0],["2011-05-18",18.9623,19.442,18.9221,19.3309,1016576.0],["2011-05-19",19.4515,19.5625,19.2861,19.3688,1511760.0],["2011-05-20",19.3215,19.3215,19.0096,19.1655,1055889.0],["2011-05-23",18.8087,18.8087,18.5535,18.6291,1402557.0],["2011-05-24",18.7378,18.7851,18.4495,18.5416,1579664.0],["2011-05-25",18.4707,18.8158,18.3691,18.7071,1258013.0],["2011-05-26",18.7402,18.8252,18.5346,18.8252,1802040.0],["2011-05-27",18.9481,19.3239,18.9103,19.2482,1000692.0],["2011-05-31",19.4798,19.5933,19.1655,19.5933,1589988.0],["2011-06-01",19.442,19.5578,18.8181,18.8701,1777023.0],["2011-06-02",18.9765,19.0356,18.7496,18.8938,771565.0],["2011-06-03",18.544,18.7425,18.4377,18.4637,1595548.0],["2011-06-06",18.4471,18.4471,18.1777,18.2321,2296826.0],["2011-06-07",18.3904,18.3904,17.9957,18.0005,1600313.0],["2011-06-08",18.0028,18.0596,17.7098,17.8043,1736915.0],["2011-06-09",17.8043,18.0643,17.7287,17.9863,1470064.0],["2011-06-10",17.8677,17.9104,17.5287,17.5761,1769478.0],["2011-06-13",17.5974,17.7302,17.3841,17.4765,1752005.0],["2011-06-14",17.6994,17.9318,17.6354,17.8606,1921964.0],["2011-06-15",17.5903,17.8203,17.524,17.7658,2899227.0],["2011-06-16",17.7658,18.0835,17.6069,17.9697,2062935.0],["2011-06-17",18.1689,18.2495,17.9697,18.0977,2102645.0],["2011-06-20",18.1096,18.6359,17.9365,18.47,2423898.0],["2011-06-21",18.5696,18.8991,18.4747,18.6952,2157444.0],["2011-06-22",18.6525,18.9086,18.6075,18.7711,2416751.0],["2011-06-23",18.4557,18.8754,18.112,18.8327,2336139.0],["2011-06-24",18.8446,18.9655,18.7284,18.7877,2089937.0],["2011-06-27",18.7047,18.7592,18.387,18.6265,1692043.0],["2011-06-28",18.7403,19.0366,18.6431,18.9797,1043182.0],["2011-06-29",19.1149,19.2619,18.8612,19.1979,1053506.0],["2011-06-30",19.25,19.8214,19.2287,19.5986,2328594.0],["2011-07-01",19.5986,20.298,19.4895,20.2032,1738504.0],["2011-07-05",20.2435,20.2435,20.0111,20.0467,667128.0],["2011-07-06",19.9732,20.1629,19.8878,20.0894,1428369.0],["2011-07-07",20.2648,20.4189,20.2292,20.2909,1432340.0],["2011-07-08",19.9732,20.1818,19.857,20.1818,814452.0],["2011-07-11",19.8855,20.004,19.5274,19.6887,1163503.0],["2011-07-12",19.5986,19.774,19.4113,19.4421,1536380.0],["2011-07-13",19.5962,19.8451,19.4942,19.5535,1062640.0],["2011-07-14",19.6175,19.7811,19.1054,19.1362,1314798.0],["2011-07-15",19.2405,19.3117,18.9987,19.2168,1595945.0],["2011-07-18",19.186,19.2287,18.828,18.9465,1479992.0],["2011-07-19",19.1599,19.4753,19.0817,19.3757,762829.0],["2011-07-20",19.4421,19.7195,19.2524,19.5488,1155164.0],["2011-07-21",19.6199,19.812,19.4397,19.5772,946289.0],["2011-07-22",19.5417,19.7835,19.4492,19.7266,864090.0],["2011-07-25",19.4018,19.8617,19.4018,19.6721,654024.0],["2011-07-26",19.5938,19.5938,18.8588,18.9418,1632875.0],["2011-07-27",18.7972,18.7972,18.1001,18.1214,2525556.0],["2011-07-28",18.1238,18.2115,17.8511,17.8677,2437400.0],["2011-07-29",17.6567,17.9792,17.5571,17.8393,1768683.0],["2011-08-01",18.0622,18.1238,17.614,17.7397,2118131.0],["2011-08-02",17.5975,17.7279,16.7558,16.7818,2759448.0],["2011-08-03",15.8002,15.8145,14.2496,14.5175,11862171.0],["2011-08-04",14.2876,14.7949,13.7754,13.7802,5887405.0],["2011-08-05",13.9532,14.0789,13.0594,13.4885,5943396.0],["2011-08-08",12.9669,13.1329,12.5781,12.6184,6771349.0],["2011-08-09",12.8413,13.332,12.4453,13.3226,3086261.0],["2011-08-10",12.9503,13.1139,12.5117,12.5307,2484258.0],["2011-08-11",12.6208,13.4506,12.4097,13.2443,2501333.0],["2011-08-12",13.332,13.6474,13.2206,13.3961,2394513.0],["2011-08-15",13.5668,13.7588,13.3913,13.5976,1844927.0],["2011-08-16",13.3984,13.562,13.1779,13.2396,1817130.0],["2011-08-17",13.3724,13.4885,12.8484,12.9906,1994633.0],["2011-08-18",12.5354,12.68,11.6249,11.7672,4297019.0],["2011-08-19",11.6036,12.2343,11.6036,11.8692,4275179.0],["2011-08-22",12.1987,12.303,11.8431,11.9118,1856840.0],["2011-08-23",12.0209,12.2343,11.7862,12.2343,2455269.0],["2011-08-24",12.1821,12.4074,12.0114,12.2485,2404838.0],["2011-08-25",12.3291,12.6895,11.5823,11.6083,8071455.0],["2011-08-26",11.6107,12.5164,11.4898,12.3339,5467273.0],["2011-08-29",12.597,13.2254,12.5141,13.1424,2164989.0],["2011-08-30",13.0831,13.4885,13.0191,13.3842,2539852.0],["2011-08-31",13.5383,13.8442,13.3297,13.4885,2318270.0],["2011-09-01",13.5241,13.683,12.9408,12.9598,1750814.0],["2011-09-02",12.6255,12.6943,12.3078,12.4761,2030372.0],["2011-09-06",11.9972,12.1726,11.9261,12.0849,2801541.0],["2011-09-07",12.3173,12.8626,12.3173,12.7701,4467375.0],["2011-09-08",12.6445,12.8341,12.5923,12.6516,2909949.0],["2011-09-09",12.3884,12.6919,12.156,12.2888,2835691.0],["2011-09-12",12.1077,12.3722,11.8528,12.1911,1315592.0],["2011-09-13",12.3198,12.4341,12.1006,12.2817,3404735.0],["2011-09-14",12.3555,12.5628,12.0935,12.396,2971499.0],["2011-09-15",12.5604,12.7939,12.3984,12.7629,2705442.0],["2011-09-16",12.8487,12.9535,12.5151,12.6652,1945790.0],["2011-09-19",12.4699,12.4699,11.9743,12.284,2406029.0],["2011-09-20",12.4103,12.5199,11.8004,11.829,2534689.0],["2011-09-21",11.7361,11.8933,11.393,11.3954,2990957.0],["2011-09-22",11.0333,11.4216,10.6806,10.8284,5558209.0],["2011-09-23",10.7807,11.2667,10.7616,11.0714,2463211.0],["2011-09-26",11.2238,11.2501,10.6806,11.2191,3158931.0],["2011-09-27",11.5145,12.4437,11.3454,11.8743,4777510.0],["2011-09-28",11.9029,11.941,11.262,11.312,2197949.0],["2011-09-29",11.6527,11.7575,11.1786,11.4335,3030667.0],["2011-09-30",11.2453,11.2453,10.7426,10.795,3642598.0],["2011-10-03",10.6616,10.7664,9.9802,10.0064,3291562.0],["2011-10-04",9.8635,10.6068,9.6871,10.5853,2358377.0],["2011-10-05",10.6163,11.0142,10.4996,10.9356,1531218.0],["2011-10-06",10.8617,11.3168,10.7259,11.2548,2255528.0],["2011-10-07",11.3144,11.5074,11.0547,11.3835,4250558.0],["2011-10-10",11.555,11.8933,11.5169,11.8909,2938540.0],["2011-10-11",11.7551,12.1268,11.7408,11.9338,1665040.0],["2011-10-12",12.1959,12.6152,12.1006,12.3555,2188021.0],["2011-10-13",12.2388,12.3651,11.941,12.2936,1256424.0],["2011-10-14",12.5294,12.7034,12.3746,12.6176,1148016.0],["2011-10-17",12.5271,12.5271,12.0148,12.0815,2234085.0],["2011-10-18",12.0267,12.427,11.7265,12.3055,5215114.0],["2011-10-19",12.2912,12.639,12.265,12.3103,2507289.0],["2011-10-20",12.3412,12.4937,12.0101,12.4437,1605872.0],["2011-10-21",12.6343,12.7963,12.4365,12.5771,1528438.0],["2011-10-24",12.6581,13.3133,12.6247,13.2037,1740886.0],["2011-10-25",13.0941,13.1155,12.5223,12.5628,2336139.0],["2011-10-26",12.7224,12.8153,12.3555,12.6128,2233688.0],["2011-10-27",13.1012,13.7088,13.1012,13.4515,3844325.0],["2011-10-28",13.4586,13.8517,13.2871,13.6754,2652628.0],["2011-10-31",13.4372,13.4419,13.0012,13.0107,1967233.0],["2011-11-01",12.3293,12.7463,12.1506,12.3174,4073452.0],["2011-11-02",13.3419,14.0995,12.9464,13.5634,6457640.0],["2011-11-03",13.6397,14.2139,13.3538,14.1209,2655805.0],["2011-11-04",13.9256,14.6236,13.8541,14.5617,4312109.0],["2011-11-07",14.4188,14.6165,14.0376,14.3592,2745947.0],["2011-11-08",14.4783,14.5426,13.978,14.495,2307151.0],["2011-11-09",13.9923,14.0828,13.5348,13.6397,2226937.0],["2011-11-10",13.8875,13.8875,13.4967,13.6111,2606564.0],["2011-11-11",13.8612,14.0733,13.785,14.0471,3446034.0],["2011-11-14",14.0018,14.1996,13.897,14.0638,2047448.0],["2011-11-15",13.9828,14.2544,13.8541,14.1543,1709913.0],["2011-11-16",13.9661,14.8619,13.9256,14.3949,4593653.0],["2011-11-17",14.3854,14.3854,13.8755,14.0018,3764508.0],["2011-11-18",14.0828,14.3735,13.9708,14.1662,2230114.0],["2011-11-21",13.835,13.9685,13.7254,13.9041,3523468.0],["2011-11-22",13.8779,14.221,13.7159,14.0757,3596138.0],["2011-11-23",13.8565,13.9923,13.5015,13.6516,3324124.0],["2011-11-25",13.6254,13.8779,13.4967,13.511,1339815.0],["2011-11-28",14.0447,14.3211,13.9065,14.0542,3009621.0],["2011-11-29",14.1614,14.4283,14.0661,14.3139,1825072.0],["2011-11-30",15.0739,15.3479,14.869,15.1049,3292753.0],["2011-12-01",15.0168,15.174,14.7904,14.8333,2705442.0],["2011-12-02",14.9381,15.2193,14.6808,14.7475,2471550.0],["2011-12-05",15.0668,15.4432,14.9953,15.1192,1501832.0],["2011-12-06",15.0811,15.1001,14.8262,14.9667,1679336.0],["2011-12-07",14.8142,15.043,14.6522,14.8786,1606667.0],["2011-12-08",14.6737,14.931,14.2853,14.3568,2541837.0],["2011-12-09",14.4426,14.9786,14.433,14.8571,1559015.0],["2011-12-12",14.6036,14.6921,14.4624,14.6634,1691249.0],["2011-12-13",14.8499,15.0054,14.2615,14.4266,2525159.0],["2011-12-14",14.2687,14.2687,13.7257,13.7616,3318962.0],["2011-12-15",13.9099,13.9601,13.5941,13.6778,2550970.0],["2011-12-16",13.8142,13.984,13.6731,13.764,3303475.0],["2011-12-19",13.7663,13.9099,13.4721,13.5247,1319166.0],["2011-12-20",13.8453,14.3069,13.7998,14.106,1417250.0],["2011-12-21",14.1371,14.3357,13.9505,14.1658,2203111.0],["2011-12-22",14.2782,14.5103,14.161,14.4911,1784170.0],["2011-12-23",14.6251,14.7303,14.5246,14.6347,1861605.0],["2011-12-27",14.527,14.5916,14.3069,14.4529,1307253.0],["2011-12-28",14.4816,14.5151,14.0127,14.1539,1381908.0],["2011-12-29",14.2232,14.5557,14.2017,14.4122,1289384.0],["2011-12-30",14.4146,14.5988,14.3978,14.417,709221.0],["2012-01-03",14.8428,15.1418,14.8236,14.9839,1712295.0],["2012-01-04",14.9432,15.2135,14.8906,15.1729,1400969.0],["2012-01-05",15.0628,15.5628,14.96,15.5365,2427075.0],["2012-01-06",15.5413,15.7829,15.491,15.6417,2473536.0],["2012-01-09",15.6561,15.747,15.3475,15.5867,4807293.0],["2012-01-10",15.8761,16.0723,15.8379,15.9623,2040300.0],["2012-01-11",15.6393,15.8714,15.6393,15.7805,2581944.0],["2012-01-12",15.7876,15.8522,15.5987,15.7757,3966235.0],["2012-01-13",15.5771,15.7087,15.4791,15.6202,2114558.0],["2012-01-17",15.6824,15.9359,15.6345,15.68,2364333.0],["2012-01-18",14.9193,15.9647,14.6466,15.8642,5918378.0],["2012-01-19",15.8929,16.4,15.7757,16.2015,3989267.0],["2012-01-20",16.1608,16.3426,15.9551,16.0221,2183653.0],["2012-01-23",16.113,16.2373,15.8307,15.8881,1558618.0],["2012-01-24",16.5746,17.0148,16.0651,16.1464,6259884.0],["2012-01-25",16.168,16.7995,15.967,16.7564,3027490.0],["2012-01-26",16.8234,16.8402,16.3689,16.5986,2554544.0],["2012-01-27",16.5483,16.711,16.4837,16.6416,2022430.0],["2012-01-30",16.4072,16.7971,16.3426,16.7492,1744460.0],["2012-01-31",16.8425,16.9334,16.5124,16.656,2217406.0],["2012-02-01",16.4502,17.1487,16.3498,16.9239,2504113.0],["2012-02-02",16.9478,17.0459,16.7229,16.9119,1847706.0],["2012-02-03",17.1942,17.7754,17.0387,17.6152,3939232.0],["2012-02-06",17.5243,17.718,17.4453,17.5626,2173328.0],["2012-02-07",17.5362,17.5554,17.3712,17.4477,2181270.0],["2012-02-08",17.5315,17.5626,17.1655,17.3018,2806306.0],["2012-02-09",17.2827,17.9381,16.8521,17.8209,2818219.0],["2012-02-10",17.2612,18.0673,17.2612,17.8257,3813748.0],["2012-02-13",17.962,18.3065,17.9142,18.2204,2046653.0],["2012-02-14",18.1032,18.1223,17.7898,17.9429,2000590.0],["2012-02-15",18.0099,18.1725,17.8018,17.8592,2664541.0],["2012-02-16",17.6128,18.5074,17.5817,18.4644,2610138.0],["2012-02-17",18.4428,18.8806,18.2969,18.4739,2179285.0],["2012-02-21",18.5648,18.682,18.2754,18.45,1779802.0],["2012-02-22",18.462,18.4763,17.9142,18.0027,2249969.0],["2012-02-23",18.0912,18.2419,17.8974,18.0194,2423104.0],["2012-02-24",18.041,18.3591,18.0266,18.1103,1875106.0],["2012-02-27",17.8089,18.1653,17.6726,17.9429,2664144.0],["2012-02-28",17.9405,18.0314,17.6367,17.7611,1649156.0],["2012-02-29",17.7922,17.9118,17.4788,17.4956,1869547.0],["2012-03-01",17.6415,17.9453,17.5362,17.852,2294444.0],["2012-03-02",17.8089,18.0553,17.6343,17.6606,1985103.0],["2012-03-05",17.8137,18.0816,17.2037,17.3616,1929906.0],["2012-03-06",17.0339,17.0435,16.5579,16.7516,2820601.0],["2012-03-07",16.8378,17.4932,16.7492,17.3999,4028182.0],["2012-03-08",17.5171,17.9979,17.4597,17.797,4123884.0],["2012-03-09",17.8137,18.2132,17.7778,18.1486,2796775.0],["2012-03-12",18.127,18.2686,18.0526,18.235,2072862.0],["2012-03-13",18.319,18.8278,18.259,18.787,3246690.0],["2012-03-14",18.8062,18.835,18.4822,18.643,2135604.0],["2012-03-15",18.6502,18.775,18.4654,18.6454,3777215.0],["2012-03-16",18.6766,18.9142,18.6622,18.8086,1836588.0],["2012-03-19",18.7246,18.9598,18.5998,18.823,2286502.0],["2012-03-20",18.607,18.607,18.1726,18.3598,1612226.0],["2012-03-21",18.3718,18.4486,18.1654,18.2182,1890196.0],["2012-03-22",18.007,18.1006,17.7478,17.9614,1516922.0],["2012-03-23",17.9254,18.2038,17.779,18.1054,1186138.0],["2012-03-26",18.3766,18.4846,18.2662,18.3718,1146428.0],["2012-03-27",18.3166,18.4966,18.2518,18.283,1464902.0],["2012-03-28",18.3382,18.3502,17.7982,18.1318,1963262.0],["2012-03-29",18.0982,18.595,17.9374,18.5446,2973088.0],["2012-03-30",18.6742,18.8182,18.3646,18.607,1744857.0],["2012-04-02",18.4654,18.9286,18.3742,18.7654,2555736.0],["2012-04-03",18.679,18.8974,18.5638,18.6862,3322139.0],["2012-04-04",18.4462,18.5422,18.2854,18.4798,1942216.0],["2012-04-05",18.511,18.6238,18.2518,18.3502,1510171.0],["2012-04-09",18.0766,18.163,17.8606,18.1174,1587209.0],["2012-04-10",18.0958,18.1534,17.479,17.5678,2514834.0],["2012-04-11",17.8006,17.9062,17.599,17.8894,2810277.0],["2012-04-12",17.8798,18.6118,17.8774,18.4606,2833706.0],["2012-04-13",18.3646,18.4366,18.0886,18.163,1144839.0],["2012-04-16",18.3118,18.4798,18.1174,18.3238,1868356.0],["2012-04-17",18.5038,18.8206,18.4678,18.6022,1997016.0],["2012-04-18",18.463,18.6526,18.3094,18.3694,2744358.0],["2012-04-19",18.391,18.5326,17.887,18.0718,2277766.0],["2012-04-20",18.2134,18.3574,18.0814,18.0886,2392130.0],["2012-04-23",17.647,17.983,17.4718,17.9206,1810379.0],["2012-04-24",17.9614,18.1846,17.8054,18.0598,2092320.0],["2012-04-25",18.3502,18.4558,18.1318,18.2422,2403249.0],["2012-04-26",18.2182,18.2614,18.1198,18.2086,3453579.0],["2012-04-27",18.3166,18.7966,18.223,18.715,2351229.0],["2012-04-30",18.727,18.775,18.2734,18.427,1922361.0],["2012-05-01",18.3958,18.7438,18.3286,18.3382,1931892.0],["2012-05-02",17.9638,18.4438,17.3254,18.403,4487627.0],["2012-05-03",18.3478,18.4174,17.6638,17.8126,3768876.0],["2012-05-04",17.5918,18.715,17.3878,18.295,9838947.0],["2012-05-07",18.1534,18.547,18.0982,18.3094,5033640.0],["2012-05-08",18.1558,18.3526,17.527,18.2806,6101044.0],["2012-05-09",18.0286,18.8374,17.9758,18.5134,5996607.0],["2012-05-10",18.655,18.9886,18.5782,18.7822,4344274.0],["2012-05-11",18.6166,19.0606,18.5806,18.8254,2071671.0],["2012-05-14",18.523,18.703,18.427,18.475,2323035.0],["2012-05-15",18.4798,18.5278,17.983,18.079,3037815.0],["2012-05-16",18.1702,18.2086,17.4646,17.4958,3535778.0],["2012-05-17",17.4526,17.5294,16.5334,16.759,4957794.0],["2012-05-18",16.7878,17.0302,16.6558,16.7542,4067495.0],["2012-05-21",16.879,17.3542,16.7566,17.3254,1622948.0],["2012-05-22",17.3854,17.7478,17.3134,17.659,2785259.0],["2012-05-23",17.4454,17.8918,17.1766,17.815,1866370.0],["2012-05-24",17.863,17.9254,17.6134,17.8078,3124383.0],["2012-05-25",17.8534,17.9998,17.7094,17.9038,2118926.0],["2012-05-29",18.1246,18.4558,18.067,18.2638,2178491.0],["2012-05-30",17.9638,18.031,17.6926,17.7214,1235775.0],["2012-05-31",17.6878,17.7142,17.0566,17.239,2778112.0],["2012-06-01",16.675,16.759,16.207,16.2454,4873211.0],["2012-06-04",16.2502,16.3198,15.6046,15.8422,4260089.0],["2012-06-05",15.7726,15.9982,15.679,15.9574,3316182.0],["2012-06-06",16.1518,16.4278,16.0582,16.4278,1649553.0],["2012-06-07",16.7494,17.0398,16.5286,16.699,3044963.0],["2012-06-08",16.6606,17.035,16.6078,16.9822,3041786.0],["2012-06-11",17.1358,17.2102,16.1302,16.1542,2334551.0],["2012-06-12",16.2578,16.4361,15.9808,16.3807,2801143.0],["2012-06-13",16.2939,16.4915,16.0844,16.1759,2160224.0],["2012-06-14",16.1855,16.2048,15.817,15.9736,2346067.0],["2012-06-15",16.0193,16.0531,15.7881,15.8941,3109293.0],["2012-06-18",15.7254,15.829,15.5737,15.5857,3576283.0],["2012-06-19",15.6074,16.1325,15.6074,16.041,3926922.0],["2012-06-20",16.0073,16.0868,15.723,15.7592,2088746.0],["2012-06-21",15.829,15.9976,15.3569,15.3906,4855342.0],["2012-06-22",15.552,15.5761,15.328,15.487,1865179.0],["2012-06-25",15.2461,15.3087,14.9064,15.0269,1978352.0],["2012-06-26",15.1232,15.3761,14.9642,15.2485,2278957.0],["2012-06-27",15.2485,15.4195,15.1931,15.2581,1128161.0],["2012-06-28",15.0606,15.2942,14.9498,15.2846,1400572.0],["2012-06-29",15.4966,15.7568,15.4966,15.7351,1889402.0],["2012-07-02",15.7495,15.8796,15.4942,15.6459,1725002.0],["2012-07-03",15.6893,15.9061,15.6219,15.8652,646479.0],["2012-07-05",15.8507,16.1277,15.7303,15.9157,1427972.0],["2012-07-06",15.7182,15.7423,15.3593,15.5038,1066214.0],["2012-07-09",15.434,15.4388,15.01,15.0967,1869150.0],["2012-07-10",15.2003,15.3159,14.2777,14.4174,3618375.0],["2012-07-11",14.4415,14.5041,14.1259,14.2175,1883445.0],["2012-07-12",14.2199,14.4439,13.938,14.3475,1835396.0],["2012-07-13",14.4102,14.798,14.3596,14.68,1523673.0],["2012-07-16",14.6077,14.627,14.2488,14.321,1198448.0],["2012-07-17",14.4054,14.7378,14.3162,14.5692,2333757.0],["2012-07-18",14.5138,15.1569,14.5138,14.8992,2335742.0],["2012-07-19",14.9233,15.2653,14.8968,15.0606,3407912.0],["2012-07-20",14.9112,14.9787,14.639,14.7065,1911639.0],["2012-07-23",14.3764,14.8534,14.256,14.5282,2883740.0],["2012-07-24",14.5619,14.6487,14.1693,14.3042,1764315.0],["2012-07-25",14.3981,14.5836,14.2078,14.3066,987191.0],["2012-07-26",14.574,14.6655,14.3548,14.5981,1073361.0],["2012-07-27",14.6848,15.4412,14.6438,15.3665,1861605.0],["2012-07-30",15.3858,15.4267,14.8245,14.8606,1774640.0],["2012-07-31",14.7811,14.9979,14.5932,14.627,2914714.0],["2012-08-01",14.6535,15.0798,14.044,14.1717,5284210.0],["2012-08-02",13.6923,14.4126,13.5646,14.1982,3831221.0],["2012-08-03",14.5595,15.1063,14.4632,14.9329,2795187.0],["2012-08-06",14.8004,15.6652,14.8004,15.0244,1939039.0],["2012-08-07",15.1401,15.5978,15.0943,15.3978,2246792.0],["2012-08-08",15.5689,15.5689,15.1449,15.2991,1435914.0],["2012-08-09",15.3183,15.7736,15.2027,15.5496,2581547.0],["2012-08-10",15.4725,15.6459,15.3761,15.6122,2150694.0],["2012-08-13",15.552,15.5978,15.2268,15.4291,1250468.0],["2012-08-14",15.5183,15.5231,15.2388,15.2918,761241.0],["2012-08-15",15.2702,15.4436,15.1618,15.2894,1406528.0],["2012-08-16",15.3304,15.8531,15.2967,15.8001,1618580.0],["2012-08-17",15.9639,16.0193,15.882,15.9808,1149605.0],["2012-08-20",15.9182,16.0434,15.5303,15.7808,2812659.0],["2012-08-21",15.7808,16.1735,15.6845,15.8772,2585518.0],["2012-08-22",15.8941,15.9928,15.723,15.9639,1870341.0],["2012-08-23",15.9591,16.1229,15.8748,15.9904,2091923.0],["2012-08-24",15.9157,16.0266,15.6628,15.8073,1554249.0],["2012-08-27",15.8772,15.8772,15.5038,15.6435,1647171.0],["2012-08-28",15.6002,15.8314,15.6002,15.7303,1197654.0],["2012-08-29",15.7303,15.7303,15.4605,15.5496,1559809.0],["2012-08-30",15.4653,15.5496,15.2437,15.2533,1786950.0],["2012-08-31",15.3906,15.5905,15.2196,15.393,2085569.0],["2012-09-04",15.3448,15.499,15.0991,15.4532,2795981.0],["2012-09-05",15.4412,15.4773,14.8534,14.916,3589387.0],["2012-09-06",15.063,15.3232,15.063,15.1521,3924142.0],["2012-09-07",15.1521,15.5978,15.1184,15.5496,3946777.0],["2012-09-10",15.4918,15.6194,15.4026,15.446,1250865.0],["2012-09-11",15.4388,15.8772,15.3954,15.8025,3369791.0],["2012-09-12",16.0032,16.3442,15.9041,16.2789,3911435.0],["2012-09-13",16.3055,16.4071,15.8751,16.3369,2987383.0],["2012-09-14",16.4095,17.0309,16.4095,16.6851,3093012.0],["2012-09-17",16.6682,16.8617,16.5642,16.6803,2299606.0],["2012-09-18",16.6779,16.6779,16.233,16.3563,2335742.0],["2012-09-19",16.4216,16.6392,16.2886,16.3708,1531615.0],["2012-09-20",16.2257,16.6634,16.1096,16.6561,2697897.0],["2012-09-21",16.8109,16.8472,16.4506,16.4603,2533895.0],["2012-09-24",16.4361,16.4554,16.1096,16.2426,1753991.0],["2012-09-25",16.3007,16.3007,15.5244,15.597,3558413.0],["2012-09-26",15.6018,15.6284,15.1303,15.3987,3074745.0],["2012-09-27",15.4906,15.7856,15.4035,15.7179,2264264.0],["2012-09-28",15.597,15.9186,15.493,15.817,2548985.0],["2012-10-01",15.5849,16.0347,15.5825,15.6768,2502127.0],["2012-10-02",15.6163,15.8146,15.3866,15.4737,1512157.0],["2012-10-03",15.9936,16.5062,15.8557,16.4458,5104323.0],["2012-10-04",16.499,16.615,16.2934,16.4917,2313902.0],["2012-10-05",16.6247,16.8423,16.366,16.4578,1698000.0],["2012-10-08",16.291,16.4361,16.2765,16.3708,1038814.0],["2012-10-09",16.3369,16.3659,16.0709,16.2015,2315887.0],["2012-10-10",16.1773,16.2184,15.9379,16.1314,1649951.0],["2012-10-11",16.3031,16.3684,16.0951,16.1652,1259998.0],["2012-10-12",16.3321,16.7335,16.3321,16.5086,3174020.0],["2012-10-15",16.5328,16.6827,16.3805,16.661,1441870.0],["2012-10-16",16.7432,16.7625,16.5908,16.661,1086069.0],["2012-10-17",16.7335,16.7504,16.4748,16.6489,1449415.0],["2012-10-18",16.5884,16.7625,16.424,16.6706,1550278.0],["2012-10-19",16.5594,16.6005,16.2765,16.4022,1336639.0],["2012-10-22",16.3224,16.4554,16.1,16.3055,843838.0],["2012-10-23",16.0492,16.3611,15.9597,16.3103,2052610.0],["2012-10-24",16.3732,16.4071,16.0395,16.0951,1528041.0],["2012-10-25",16.2813,16.2813,15.9911,16.1217,835498.0],["2012-10-26",16.1628,16.3103,15.8799,15.9307,1310033.0],["2012-10-31",15.8485,17.28,15.7421,16.586,6075630.0],["2012-11-01",16.5352,16.8351,16.5352,16.6537,4818809.0],["2012-11-02",16.6803,16.6948,16.3684,16.4216,2006546.0],["2012-11-05",16.4046,16.9487,16.2499,16.8955,2909949.0],["2012-11-06",16.8979,17.3187,16.8979,17.2196,2398881.0],["2012-11-07",16.8351,16.9028,16.2789,16.3031,3324918.0],["2012-11-08",16.3007,16.3587,15.7638,15.7711,2427472.0],["2012-11-09",15.7179,16.3563,15.6671,16.0177,1797672.0],["2012-11-12",16.054,16.0564,15.8557,15.9113,836293.0],["2012-11-13",15.8291,16.3248,15.7517,15.979,1823880.0],["2012-11-14",16.0032,16.0202,15.5873,15.6212,2120514.0],["2012-11-15",15.5438,15.7904,15.2294,15.2705,2857532.0],["2012-11-16",15.389,15.7082,15.2633,15.5631,2882152.0],["2012-11-19",15.8896,16.1798,15.7832,16.1483,2053404.0],["2012-11-20",16.1338,16.2596,16.0322,16.1991,1276677.0],["2012-11-21",16.2184,16.3321,16.1169,16.1943,796186.0],["2012-11-23",16.366,16.4119,16.245,16.4046,468578.0],["2012-11-26",16.5957,17.2026,16.5159,16.6997,4576180.0],["2012-11-27",16.6779,16.6827,16.2233,16.233,4223953.0],["2012-11-28",16.1241,16.4578,15.8291,16.2233,5789718.0],["2012-11-29",16.3611,16.6005,16.0613,16.5739,2878181.0],["2012-11-30",16.5739,16.6126,16.3031,16.4723,3137090.0],["2012-12-03",16.586,16.7746,16.4361,16.5787,4883933.0],["2012-12-04",16.5497,16.7287,16.4554,16.5521,3226040.0],["2012-12-05",16.5425,16.6416,16.3442,16.5618,2479890.0],["2012-12-06",16.5642,16.5642,16.3055,16.4941,2817027.0],["2012-12-07",16.5957,16.5957,16.3152,16.4022,1871929.0],["2012-12-10",16.4459,16.6255,16.4192,16.5818,1854854.0],["2012-12-11",15.3464,15.3974,14.9387,15.0649,26297948.0],["2012-12-12",15.1814,15.5527,14.8052,14.8756,16516977.0],["2012-12-13",14.9314,14.9654,14.7105,14.7712,9152758.0],["2012-12-14",14.8076,15.111,14.7761,14.7906,8439566.0],["2012-12-17",14.8562,15.446,14.827,15.4411,8522560.0],["2012-12-18",15.2785,15.7323,15.1498,15.4387,8517001.0],["2012-12-19",15.429,15.7421,15.196,15.5576,7224837.0],["2012-12-20",15.4993,15.827,15.4993,15.7979,5126958.0],["2012-12-21",15.5576,16.3731,15.4629,15.9678,17446191.0],["2012-12-24",15.8464,16.4046,15.8464,16.1838,4232292.0],["2012-12-26",16.1765,16.7444,16.1765,16.4556,7868537.0],["2012-12-27",16.5066,16.6425,16.344,16.5721,5970001.0],["2012-12-28",16.458,16.759,16.4168,16.5867,4659571.0],["2012-12-31",16.5284,17.0551,16.5284,17.026,4934762.0],["2013-01-02",17.4434,17.4726,16.9532,17.1037,5308433.0],["2013-01-03",17.0624,17.3973,16.9993,17.1935,2644686.0],["2013-01-04",17.1959,17.3051,17.043,17.2371,2256322.0],["2013-01-07",17.0794,17.0867,16.8998,17.0333,2952836.0],["2013-01-08",16.9653,17.0624,16.8124,16.8537,2031167.0],["2013-01-09",16.9265,17.06,16.8755,16.9556,3134707.0],["2013-01-10",17.1376,17.1376,16.8731,16.9483,2630390.0],["2013-01-11",16.9629,17.0017,16.8512,16.9653,1371186.0],["2013-01-14",16.9507,17.0138,16.8876,16.9459,2281737.0],["2013-01-15",16.8391,16.9362,16.8221,16.9216,2304371.0],["2013-01-16",16.9119,16.9896,16.8585,16.9168,1508583.0],["2013-01-17",16.9847,17.2735,16.9532,17.2153,2738005.0],["2013-01-18",17.2541,17.3245,17.0988,17.3027,1545910.0],["2013-01-22",17.3464,17.6449,17.2056,17.64,2200331.0],["2013-01-23",17.5769,17.674,17.5405,17.5988,1613417.0],["2013-01-24",17.5527,17.873,17.5308,17.7638,2329389.0],["2013-01-25",17.8269,17.9725,17.7565,17.9094,1597136.0],["2013-01-28",17.9798,18.0963,17.8997,18.0818,2024813.0],["2013-01-29",18.0332,18.2711,17.9944,18.2638,1599916.0],["2013-01-30",18.2832,18.3609,18.1764,18.2031,3401162.0],["2013-01-31",18.174,18.2201,18.089,18.1133,2920273.0],["2013-02-01",18.2104,18.3269,18.0963,18.2055,1200433.0],["2013-02-04",18.0963,18.2856,18.0696,18.1085,1656701.0],["2013-02-05",18.157,18.2832,18.0842,18.2031,1251262.0],["2013-02-06",18.123,18.2881,18.123,18.2565,933582.0],["2013-02-07",18.2662,18.339,18.1861,18.2225,1615403.0],["2013-02-08",18.2298,18.4288,18.2153,18.3973,1631287.0],["2013-02-11",18.4143,18.4313,18.3172,18.407,1529629.0],["2013-02-12",18.3949,18.6254,18.3609,18.5016,1674968.0],["2013-02-13",18.4944,18.6521,18.2686,18.4191,2414368.0],["2013-02-14",18.424,19.6302,18.373,19.2589,6607347.0],["2013-02-15",19.3171,19.3171,19.0162,19.2638,2867062.0],["2013-02-19",19.2856,19.4409,19.0672,19.4264,2458843.0],["2013-02-20",19.3997,19.4336,19.2905,19.3778,3708914.0],["2013-02-21",19.3803,19.4458,19.0235,19.2249,3591372.0],["2013-02-22",19.3123,19.5768,19.3123,19.4531,2611330.0],["2013-02-25",19.5186,20.8292,19.2613,19.2856,5566151.0],["2013-02-26",19.3317,19.4676,19.1181,19.3948,2321844.0],["2013-02-27",19.4215,19.7637,19.3414,19.6424,2376246.0],["2013-02-28",19.623,19.8123,19.5404,19.5404,2368304.0],["2013-03-01",19.4264,19.4336,18.9312,19.1618,2896447.0],["2013-03-04",19.0914,19.1472,18.8099,19.1375,2081995.0],["2013-03-05",19.254,19.7176,19.2031,19.6739,2408809.0],["2013-03-06",19.7055,19.737,19.5404,19.6545,4511453.0],["2013-03-07",19.6521,19.7395,19.5137,19.6181,1423604.0],["2013-03-08",19.737,19.805,19.6933,19.754,2141957.0],["2013-03-11",19.7273,19.8244,19.6497,19.7831,1677748.0],["2013-03-12",19.7369,19.8197,19.6809,19.732,1800451.0],["2013-03-13",19.7369,19.8854,19.586,19.8538,2548588.0],["2013-03-14",19.9024,19.9682,19.7905,19.9633,1080112.0],["2013-03-15",19.8878,19.9755,19.7832,19.8659,2541043.0],["2013-03-18",19.7442,20.0023,19.3961,19.8513,1904095.0],["2013-03-19",19.973,20.0144,19.6103,19.7758,1517716.0],["2013-03-20",19.8732,19.9852,19.8172,19.9365,1446635.0],["2013-03-21",19.7856,19.9536,19.6858,19.7077,2471153.0],["2013-03-22",19.7929,19.7953,19.6517,19.7612,1058669.0],["2013-03-25",19.3547,19.5251,18.9578,19.0723,2537072.0],["2013-03-26",19.1112,19.2183,18.9797,19.0455,1843338.0],["2013-03-27",18.9408,19.1136,18.6876,19.0893,1402954.0],["2013-03-28",19.1112,19.2524,19.0674,19.2232,1738107.0],["2013-04-01",19.2354,19.4326,18.746,18.8434,1411691.0],["2013-04-02",18.9457,19.0333,18.7314,18.802,1335844.0],["2013-04-03",18.9286,19.1209,18.5172,18.6048,1968425.0],["2013-04-04",18.5902,18.7874,18.5561,18.6316,1366818.0],["2013-04-05",18.3833,18.4125,18.2056,18.393,2249174.0],["2013-04-08",18.3614,18.4953,18.2762,18.376,1416853.0],["2013-04-09",18.4344,18.5391,18.2567,18.4807,937156.0],["2013-04-10",18.5342,18.7996,18.522,18.7485,1135309.0],["2013-04-11",18.7412,18.97,18.6973,18.8921,1435119.0],["2013-04-12",18.7947,18.8605,18.4953,18.5829,852971.0],["2013-04-15",18.3419,18.3589,17.519,17.5604,2712590.0],["2013-04-16",17.6748,18.0449,17.5799,18.0376,2074848.0],["2013-04-17",17.8939,17.9305,17.614,17.9061,2007341.0],["2013-04-18",17.9329,18.0084,17.704,17.8939,3576680.0],["2013-04-19",17.9743,17.9986,17.7284,17.9426,2705839.0],["2013-04-22",17.9864,17.9864,17.7186,17.8112,1379128.0],["2013-04-23",17.9012,17.9426,17.631,17.8014,1968822.0],["2013-04-24",17.8258,18.0571,17.816,17.9426,1682116.0],["2013-04-25",18.0376,18.3589,18.023,18.2542,1782582.0],["2013-04-26",18.2445,18.2445,17.8818,18.1252,1640420.0],["2013-04-29",18.2056,18.2737,18.0936,18.1569,1404146.0],["2013-04-30",18.1788,18.1788,17.9134,18.1398,1880269.0],["2013-05-01",16.7911,16.9201,16.3577,16.6182,8497543.0],["2013-05-02",16.684,17.1952,16.6353,17.1879,5472435.0],["2013-05-03",17.2877,17.9061,17.278,17.8599,7116429.0],["2013-05-06",17.8866,18.0181,17.8087,18.0132,2319064.0],["2013-05-07",18.0644,18.2275,17.9913,18.0692,1814350.0],["2013-05-08",18.1374,18.2421,18.0863,18.1471,2685984.0],["2013-05-09",18.079,18.225,18.0254,18.0887,1697205.0],["2013-05-10",18.0936,18.488,18.0059,18.4076,2217406.0],["2013-05-13",18.3687,18.4782,18.2445,18.3516,3248278.0],["2013-05-14",18.3322,18.8166,18.3102,18.7582,2639127.0],["2013-05-15",18.7192,18.9846,18.6925,18.9213,1997016.0],["2013-05-16",18.8337,18.9871,18.7996,18.8507,1706339.0],["2013-05-17",18.9286,19.418,18.9286,19.3693,2406823.0],["2013-05-20",19.2962,19.6882,19.2962,19.474,1570531.0],["2013-05-21",19.4399,19.5494,19.2573,19.3912,998707.0],["2013-05-22",19.3888,19.5129,18.9797,19.1234,1376746.0],["2013-05-23",18.8045,19.0552,18.7801,18.9773,1068993.0],["2013-05-24",18.8605,19.0211,18.5707,18.9432,827556.0],["2013-05-28",19.2889,19.4277,18.953,19.0504,1148413.0],["2013-05-29",18.8872,19.1453,18.7874,19.009,1409308.0],["2013-05-30",19.0625,19.3352,18.9408,19.25,1053109.0],["2013-05-31",19.1404,19.4691,19.0382,19.2135,2644289.0],["2013-06-03",19.2524,19.3328,18.7728,19.0041,1511760.0],["2013-06-04",18.9676,19.1769,18.7972,18.9189,1049535.0],["2013-06-05",18.8264,18.8824,18.5001,18.5196,963365.0],["2013-06-06",18.5367,18.8118,18.4563,18.8093,1122999.0],["2013-06-07",18.9238,19.3425,18.8702,19.2695,1044770.0],["2013-06-10",19.3255,19.3547,19.2086,19.3011,2079613.0],["2013-06-11",19.043,19.2159,18.8458,18.953,1246100.0],["2013-06-12",19.1508,19.1532,18.5524,18.6355,1024518.0],["2013-06-13",18.5964,18.8479,18.5964,18.7625,1766698.0],["2013-06-14",18.7429,18.7844,18.506,18.6452,1539160.0],["2013-06-17",18.7478,18.804,18.3863,18.611,2257514.0],["2013-06-18",18.6501,18.8797,18.6501,18.8235,1261587.0],["2013-06-19",18.8455,18.8895,18.4718,18.4718,1315195.0],["2013-06-20",18.2422,18.2667,17.8319,17.8514,2245203.0],["2013-06-21",17.7586,17.7586,17.0992,17.4704,2572414.0],["2013-06-24",17.1822,17.5291,16.9185,17.402,2936555.0],["2013-06-25",17.6463,17.6732,17.4655,17.5828,1754785.0],["2013-06-26",17.7684,17.8099,17.5828,17.5877,835101.0],["2013-06-27",17.7879,18.0908,17.7171,17.976,1045564.0],["2013-06-28",17.9149,17.9272,17.5681,17.5803,3577077.0],["2013-07-01",17.7953,17.9467,17.6561,17.7025,2003767.0],["2013-07-02",17.7073,17.8368,17.529,17.6609,1769875.0],["2013-07-03",17.5632,17.6756,17.4924,17.6096,1137294.0],["2013-07-05",17.7953,18.0249,17.6219,18.0249,756078.0],["2013-07-08",18.0932,18.2007,17.9662,17.9955,1277074.0],["2013-07-09",18.1152,18.2886,17.9907,18.169,1713487.0],["2013-07-10",18.1372,18.2691,17.9687,18.1885,1662261.0],["2013-07-11",18.4572,18.4767,18.2154,18.2398,1485551.0],["2013-07-12",18.1934,18.2422,18.1128,18.1787,1393424.0],["2013-07-15",18.2398,18.3057,18.0639,18.0713,1646377.0],["2013-07-16",18.0346,18.1567,17.9662,18.0737,2340905.0],["2013-07-17",18.1494,18.1836,17.998,18.1665,1491508.0],["2013-07-18",18.2496,18.4108,18.2227,18.3179,1566957.0],["2013-07-19",18.3131,18.423,18.2984,18.3204,1286604.0],["2013-07-22",18.2422,18.4718,18.147,18.3155,1158341.0],["2013-07-23",18.3643,18.4669,18.2935,18.4254,1506995.0],["2013-07-24",18.5036,18.5036,18.2496,18.3204,1009031.0],["2013-07-25",18.2349,18.4669,18.2276,18.4034,1101953.0],["2013-07-26",18.2813,18.423,18.2569,18.3204,793803.0],["2013-07-29",18.2935,18.4083,18.1885,18.2178,901417.0],["2013-07-30",18.2911,18.4694,18.2202,18.3204,1343389.0],["2013-07-31",18.5182,19.5367,18.5182,18.6623,2638730.0],["2013-08-01",19.0238,19.2607,18.9359,19.1752,2663350.0],["2013-08-02",19.0678,19.1679,18.8675,19.0336,1232598.0],["2013-08-05",19.0091,19.119,18.8455,19.0507,1447827.0],["2013-08-06",18.9627,19.0433,18.8748,18.9774,863295.0],["2013-08-07",18.9066,18.9066,18.699,18.7869,1545910.0],["2013-08-08",18.8724,18.9823,18.6819,18.738,1519702.0],["2013-08-09",18.8553,19.0702,18.8064,18.9725,1466887.0],["2013-08-12",18.9017,19.1239,18.865,19.0751,1033651.0],["2013-08-13",19.0653,19.1337,18.8724,19.0555,466990.0],["2013-08-14",19.119,19.119,18.738,18.8382,666334.0],["2013-08-15",18.633,18.887,18.1909,18.3937,1153178.0],["2013-08-16",18.3082,18.462,18.2422,18.3766,808496.0],["2013-08-19",18.3155,18.4498,18.0884,18.1348,1216317.0],["2013-08-20",18.1665,18.3985,18.0957,18.3082,681027.0],["2013-08-21",18.23,18.2325,18.0249,18.0542,852971.0],["2013-08-22",18.1103,18.4474,18.1103,18.3814,631389.0],["2013-08-23",18.4059,18.5158,18.2129,18.4254,794994.0],["2013-08-26",18.4376,18.5402,18.3595,18.423,511068.0],["2013-08-27",18.2154,18.2496,17.9687,18.0053,1196859.0],["2013-08-28",17.9736,18.1616,17.9223,18.081,1358876.0],["2013-08-29",18.0517,18.2349,18.0175,18.1055,780302.0],["2013-08-30",18.0957,18.1348,18.0004,18.0835,1881063.0],["2013-09-03",18.4401,18.5329,17.8661,18.0713,2392925.0],["2013-09-04",18.0615,18.3717,17.9907,18.3717,1402954.0],["2013-09-05",18.3448,18.6819,18.2935,18.6232,1270720.0],["2013-09-06",18.7112,19.3437,18.6623,19.1435,3504010.0],["2013-09-09",19.1777,19.5098,19.1166,19.4195,1553058.0],["2013-09-10",19.5245,19.8591,19.4512,19.842,1388262.0],["2013-09-11",19.9861,20.2401,19.6881,19.7736,1624139.0],["2013-09-12",19.7246,19.8177,19.487,19.754,1233790.0],["2013-09-13",19.8324,20.0211,19.8324,19.9721,1528438.0],["2013-09-16",20.2244,20.3199,20.1362,20.2122,1180578.0],["2013-09-17",20.1877,20.4204,20.1558,20.4204,1079318.0],["2013-09-18",20.391,20.5625,20.0897,20.5478,1320358.0],["2013-09-19",20.5796,20.8516,20.5796,20.6384,960982.0],["2013-09-20",20.7168,20.7266,20.4473,20.4522,1874709.0],["2013-09-23",20.4522,20.489,20.2195,20.2513,1161915.0],["2013-09-24",20.2513,20.7046,20.2269,20.5306,1050727.0],["2013-09-25",20.5306,20.8099,20.4277,20.7364,1454180.0],["2013-09-26",20.7168,20.9398,20.6801,20.7928,1433531.0],["2013-09-27",20.6752,20.8026,20.609,20.6482,707235.0],["2013-09-30",20.4424,20.8099,20.4424,20.7364,1751608.0],["2013-10-01",20.756,21.2289,20.6654,20.8785,1710310.0],["2013-10-02",20.7144,20.8393,20.4302,20.8295,1034446.0],["2013-10-03",20.8124,20.8736,20.3542,20.6629,879179.0],["2013-10-04",20.6458,20.8957,20.5821,20.7658,673482.0],["2013-10-07",20.5576,20.6335,20.4326,20.5674,1314004.0],["2013-10-08",20.5747,20.6605,20.1264,20.173,1090040.0],["2013-10-09",20.2219,20.2219,19.8398,20.0603,1124190.0],["2013-10-10",20.2955,20.6433,20.2563,20.6066,1562589.0],["2013-10-11",20.5061,20.9569,20.4988,20.9471,794597.0],["2013-10-14",20.7732,21.0206,20.6507,20.9667,606769.0],["2013-10-15",20.8565,20.8565,20.5894,20.6507,828351.0],["2013-10-16",20.6874,20.6899,20.3763,20.4155,1727385.0],["2013-10-17",20.2955,20.5355,20.2195,20.5086,1081303.0],["2013-10-18",20.5233,20.9202,20.5233,20.9153,837484.0],["2013-10-21",20.9692,21.1039,20.8099,20.8442,987985.0],["2013-10-22",20.8099,21.0035,20.7168,20.8589,912536.0],["2013-10-23",20.7609,20.8026,20.5821,20.7903,490419.0],["2013-10-24",20.7805,20.9275,20.7462,20.8908,481285.0],["2013-10-25",20.9324,21.0819,20.7217,21.0819,617888.0],["2013-10-28",21.0721,21.2264,20.9643,21.1064,937950.0],["2013-10-29",21.0476,21.2509,20.8173,21.2264,1913625.0],["2013-10-30",21.7311,22.5029,21.3391,22.3167,2419927.0],["2013-10-31",22.3706,22.8679,22.2089,22.2236,2649451.0],["2013-11-01",22.3142,22.7552,22.0815,22.7087,1885431.0],["2013-11-04",22.7944,22.9953,22.7307,22.939,1143648.0],["2013-11-05",22.8508,22.9953,22.5764,22.7626,1129750.0],["2013-11-06",22.9512,22.9757,22.498,22.7724,1340610.0],["2013-11-07",22.8606,22.9659,22.6033,22.7381,1323534.0],["2013-11-08",22.6817,23.0394,22.6205,23.01,753299.0],["2013-11-11",23.01,23.157,22.9978,23.1154,625035.0],["2013-11-12",23.0958,23.1864,22.8998,23.0615,640919.0],["2013-11-13",22.9243,23.1178,22.9243,23.0394,1184152.0],["2013-11-14",23.1301,23.4534,23.1031,23.3799,844632.0],["2013-11-15",23.4044,23.5857,23.2281,23.5857,1261190.0],["2013-11-18",23.5931,23.6004,22.939,23.0125,1149207.0],["2013-11-19",22.9463,23.108,22.6009,22.792,1034843.0],["2013-11-20",22.792,22.8606,22.4759,22.547,1333859.0],["2013-11-21",23.3334,23.3334,22.2799,22.9047,1186535.0],["2013-11-22",22.9096,22.9561,22.7773,22.9316,993544.0],["2013-11-25",23.0026,23.1276,22.8802,23.0149,576986.0],["2013-11-26",22.9194,23.157,22.8973,23.0835,747739.0],["2013-11-27",23.1496,23.1496,22.8728,23.0002,420926.0],["2013-11-29",22.5494,23.6004,22.3951,23.1864,688174.0],["2013-12-02",23.1766,23.1766,22.7283,22.7675,851780.0],["2013-12-03",22.9978,22.9978,22.5984,22.7993,440384.0],["2013-12-04",23.3358,23.3358,22.5666,22.8336,1033254.0],["2013-12-05",22.7234,22.9978,22.5617,22.8802,1528041.0],["2013-12-06",23.1349,23.3603,23.0223,23.2844,677056.0],["2013-12-09",23.2746,23.402,23.1153,23.2868,569044.0],["2013-12-10",23.164,23.4416,23.11,23.2328,388364.0],["2013-12-11",22.1446,23.2377,22.1446,22.8791,649656.0],["2013-12-12",22.8791,22.9528,22.7047,22.7956,930008.0],["2013-12-13",22.9159,23.0216,22.7808,22.8078,1183755.0],["2013-12-16",22.9823,23.191,22.7907,23.0731,871237.0],["2013-12-17",23.0756,23.3704,23.0216,23.1002,668716.0],["2013-12-18",23.0486,23.5202,22.825,23.5079,598033.0],["2013-12-19",23.4981,23.8346,23.3384,23.6332,977660.0],["2013-12-20",23.5595,23.8617,23.5423,23.788,1404146.0],["2013-12-23",23.9231,24.1343,23.7781,24.0606,634963.0],["2013-12-24",24.0532,24.2694,24.0532,24.1171,343889.0],["2013-12-26",24.1343,24.4561,24.1196,24.2375,551175.0],["2013-12-27",24.2915,24.5028,24.2915,24.3185,356199.0],["2013-12-30",24.3603,24.5273,24.2399,24.3284,476520.0],["2013-12-31",24.3849,24.6231,24.3849,24.4684,587311.0],["2014-01-02",24.3628,24.5986,24.0852,24.1466,535291.0],["2014-01-03",24.154,24.4733,24.154,24.3333,462224.0],["2014-01-06",24.4193,24.4193,23.9599,24.0066,678644.0],["2014-01-07",24.1171,24.2866,24.0066,24.1884,978057.0],["2014-01-08",24.2277,24.2694,23.9476,24.1662,964159.0],["2014-01-09",24.3456,24.4586,24.0704,24.4021,935171.0],["2014-01-10",24.407,24.8909,24.1638,24.8246,1194477.0],["2014-01-13",24.714,24.9916,24.3235,24.4365,813261.0],["2014-01-14",24.66,25.0383,24.6035,24.9891,1099173.0],["2014-01-15",25.0555,25.6843,25.0456,25.4903,2117337.0],["2014-01-16",25.5099,25.7482,25.2618,25.3969,1085274.0],["2014-01-17",25.4141,25.6745,25.2274,25.6376,961379.0],["2014-01-21",25.6696,25.9693,25.5492,25.9398,1505406.0],["2014-01-22",25.984,26.0036,25.5738,25.6868,1045167.0],["2014-01-23",25.5492,25.5541,25.1439,25.2495,1009825.0],["2014-01-24",25.0284,25.0284,24.2227,24.2891,1586812.0],["2014-01-27",24.2326,24.4929,23.9206,24.2645,1077729.0],["2014-01-28",24.208,24.7386,24.208,24.6772,961379.0],["2014-01-29",24.5986,24.8172,24.4586,24.5666,1174622.0],["2014-01-30",24.714,24.7386,24.5052,24.574,1371583.0],["2014-01-31",24.1908,24.6674,24.1564,24.4586,1615403.0],["2014-02-03",24.4586,24.52,22.9773,23.0265,2724106.0],["2014-02-04",23.1296,23.5742,22.884,23.449,1760344.0],["2014-02-05",23.3507,23.589,23.0658,23.1739,1720634.0],["2014-02-06",23.2967,23.6357,23.2967,23.5497,1248880.0],["2014-02-07",23.7265,24.1196,23.6332,24.0778,1065419.0],["2014-02-10",24.0778,24.1024,23.6651,23.9157,1058272.0],["2014-02-11",24.0041,24.3185,23.8862,24.294,1804820.0],["2014-02-12",25.5566,26.5809,24.6403,25.0407,3361849.0],["2014-02-13",25.0063,25.6819,24.8246,25.4681,2294444.0],["2014-02-14",25.4878,25.8685,25.4681,25.7555,1370789.0],["2014-02-18",25.7924,26.0479,25.6499,25.9324,1177799.0],["2014-02-19",25.8587,26.2444,25.6671,25.7506,1113468.0],["2014-02-20",25.7924,26.0184,25.6671,25.925,978454.0],["2014-02-21",26.0405,26.0823,25.7089,25.7285,945892.0],["2014-02-24",25.8514,26.4433,25.8194,26.2616,1425986.0],["2014-02-25",26.2051,26.404,26.097,26.1928,1419633.0],["2014-02-26",26.264,26.6276,26.1535,26.2198,1209567.0],["2014-02-27",26.2198,26.4704,25.7826,26.3181,984014.0],["2014-02-28",26.3181,26.7455,26.2444,26.4507,1266352.0],["2014-03-03",26.3377,26.3672,25.8538,26.0012,966541.0],["2014-03-04",26.2689,26.6841,26.2689,26.5293,1555838.0],["2014-03-05",26.5441,26.6448,26.4114,26.4851,992750.0],["2014-03-06",26.5293,26.8339,26.4581,26.5809,1145634.0],["2014-03-07",26.7283,26.9936,26.549,26.7479,1304076.0],["2014-03-10",26.6988,26.8462,26.377,26.4876,858530.0],["2014-03-11",26.4483,26.716,25.7924,25.8342,1387070.0],["2014-03-12",25.7269,25.9093,25.3423,25.6283,2136795.0],["2014-03-13",25.7885,25.8872,25.1575,25.33,1322740.0],["2014-03-14",25.33,25.6949,24.9578,25.0514,1802040.0],["2014-03-17",25.2881,25.648,25.2585,25.3004,1188917.0],["2014-03-18",25.3226,25.5889,25.3226,25.4015,1899329.0],["2014-03-19",25.5149,25.6037,25.0761,25.1624,1393424.0],["2014-03-20",25.1254,25.2659,24.8173,24.8715,1630890.0],["2014-03-21",25.1057,25.1303,24.5757,24.6126,2964352.0],["2014-03-24",24.7039,24.9849,24.1221,24.2996,2326609.0],["2014-03-25",24.5313,24.8173,24.4278,24.4475,1881857.0],["2014-03-26",24.4894,24.6989,23.6487,23.6685,2361554.0],["2014-03-27",23.5871,24.0728,23.3973,23.9914,2438194.0],["2014-03-28",24.0703,24.4549,23.8164,23.8583,1660275.0],["2014-03-31",24.0826,24.3415,23.9125,24.2355,1414470.0],["2014-04-01",24.2823,24.6028,24.159,24.588,1296134.0],["2014-04-02",24.6225,24.7975,24.588,24.7137,1276279.0],["2014-04-03",24.7556,24.8986,24.5214,24.6052,931200.0],["2014-04-04",24.7975,24.832,23.7646,23.8164,2299606.0],["2014-04-07",23.8164,23.9322,23.3233,23.4417,1625727.0],["2014-04-08",23.4565,23.6857,23.2346,23.6561,2116146.0],["2014-04-09",23.7301,24.27,23.5773,24.2626,1316784.0],["2014-04-10",24.2453,24.4573,23.7252,23.735,1912434.0],["2014-04-11",23.6537,24.1541,23.5378,23.7153,1593562.0],["2014-04-14",23.9569,24.1467,23.6167,23.7868,757270.0],["2014-04-15",23.7868,24.1985,23.5033,24.0013,835101.0],["2014-04-16",24.265,24.5905,24.0999,24.588,1829837.0],["2014-04-17",24.5757,24.9134,24.5757,24.6373,1424398.0],["2014-04-21",24.6373,24.731,24.4031,24.5017,856148.0],["2014-04-22",24.5338,24.8863,24.5042,24.6028,1487934.0],["2014-04-23",24.6841,25.3399,24.6693,25.2215,2029578.0],["2014-04-24",25.3374,25.441,24.9085,24.9233,935965.0],["2014-04-25",24.8123,24.9331,24.3809,24.4475,1503421.0],["2014-04-28",24.5559,24.6077,23.703,24.1122,1337036.0],["2014-04-29",24.1862,24.6792,24.0333,24.3686,2467977.0],["2014-04-30",25.0317,25.2684,24.5412,25.1057,1838573.0],["2014-05-01",25.1747,25.579,25.0712,25.4607,1902109.0],["2014-05-02",25.4878,25.8255,25.2043,25.2511,1363244.0],["2014-05-05",25.0934,25.4631,24.9331,25.3793,1257616.0],["2014-05-06",25.1451,25.5124,25.0465,25.298,1178593.0],["2014-05-07",25.3448,25.5124,24.9874,25.5026,927626.0],["2014-05-08",25.0219,25.4903,24.7384,24.7507,2010914.0],["2014-05-09",24.7384,25.0169,24.6521,24.9553,988382.0],["2014-05-12",25.155,25.5494,25.155,25.51,1252453.0],["2014-05-13",25.51,25.8157,25.4681,25.6751,1024915.0],["2014-05-14",25.5716,25.7713,25.5617,25.6012,1259601.0],["2014-05-15",25.5198,25.6308,24.768,25.33,2131633.0],["2014-05-16",25.2635,25.3793,25.0638,25.2832,1246100.0],["2014-05-19",25.1846,25.6825,25.1106,25.6209,830336.0],["2014-05-20",25.5001,25.8231,24.8912,25.0958,1175019.0],["2014-05-21",25.192,25.4015,25.1402,25.3497,526555.0],["2014-05-22",25.3177,25.6579,25.3177,25.4064,741783.0],["2014-05-23",25.4286,25.7935,25.4114,25.7688,585325.0],["2014-05-27",25.8847,26.2914,25.8452,25.9537,1105129.0],["2014-05-28",26.0129,26.1386,25.8847,25.9069,1147619.0],["2014-05-29",25.9734,26.0129,25.7442,25.8798,839867.0],["2014-05-30",25.791,25.9488,25.7812,25.7959,1333462.0],["2014-06-02",25.7343,26.0622,25.5494,26.0277,671893.0],["2014-06-03",25.934,26.0745,25.8157,26.003,526158.0],["2014-06-04",25.9389,26.072,25.86,25.8699,746151.0],["2014-06-05",25.9118,26.4295,25.8896,26.3827,634963.0],["2014-06-06",26.4418,26.7475,26.3136,26.6538,798171.0],["2014-06-09",26.5651,27.0803,26.5651,26.9447,967733.0],["2014-06-10",26.819,26.9324,26.7155,26.9102,562691.0],["2014-06-11",26.787,26.8511,26.4616,26.7303,939539.0],["2014-06-12",26.6424,26.7463,26.2194,26.2219,920081.0],["2014-06-13",26.2219,26.6128,26.1699,26.4668,1323137.0],["2014-06-16",26.3975,26.5682,26.1353,26.4767,688174.0],["2014-06-17",26.4445,27.0382,26.3035,26.8774,1233790.0],["2014-06-18",26.8676,27.0927,26.7538,27.0333,1049138.0],["2014-06-19",27.1001,27.1496,26.734,26.9442,1005060.0],["2014-06-20",26.9368,27.1471,26.922,27.0481,1865973.0],["2014-06-23",27.0852,27.1941,26.8107,26.8601,596444.0],["2014-06-24",26.8032,26.964,26.4767,26.4841,649656.0],["2014-06-25",26.4544,26.7216,26.4173,26.6647,900623.0],["2014-06-26",26.6721,26.6721,26.3876,26.4544,535688.0],["2014-06-27",26.353,26.4643,26.2442,26.358,1326711.0],["2014-06-30",26.3604,26.7958,26.1873,26.7686,1088451.0],["2014-07-01",26.8453,27.2114,26.8453,27.063,1728973.0],["2014-07-02",27.0704,27.4365,27.0185,27.105,1168268.0],["2014-07-03",27.1842,27.575,27.1718,27.5132,1576090.0],["2014-07-07",27.392,27.4736,27.1001,27.3128,1890593.0],["2014-07-08",27.1248,27.2955,26.6622,26.7562,2029578.0],["2014-07-09",26.8403,26.9244,26.7414,26.7686,559911.0],["2014-07-10",26.353,26.7463,26.3258,26.5806,704853.0],["2014-07-11",26.5831,26.7167,26.3679,26.4099,719148.0],["2014-07-14",26.6474,26.8329,26.4816,26.5954,914521.0],["2014-07-15",26.6548,26.7142,26.1897,26.3901,1079318.0],["2014-07-16",26.4693,26.6103,26.2268,26.541,1468873.0],["2014-07-17",26.4025,26.4668,25.9077,25.977,1137692.0],["2014-07-18",26.0537,26.3283,25.9473,26.024,1550278.0],["2014-07-21",25.9003,26.5237,25.9003,26.3901,1187329.0],["2014-07-22",26.4792,26.6375,26.4247,26.5311,1127764.0],["2014-07-23",26.5509,26.6573,26.3654,26.4693,661172.0],["2014-07-24",26.4149,26.6177,26.3827,26.4124,723913.0],["2014-07-25",26.3456,26.5583,26.259,26.353,607960.0],["2014-07-28",26.311,26.3629,25.8632,25.9473,1118631.0],["2014-07-29",25.4501,26.0834,25.4501,25.6059,1916802.0],["2014-07-30",25.4798,25.7568,25.0098,25.1384,1960880.0],["2014-07-31",24.9133,25.2299,24.515,24.5224,1283824.0],["2014-08-01",24.4408,24.4729,23.946,24.4235,1870341.0],["2014-08-04",24.4631,24.6708,24.0574,24.6288,1673777.0],["2014-08-05",24.4161,24.6857,24.1538,24.2825,1389850.0],["2014-08-06",24.0079,24.3864,24.0054,24.2429,1272308.0],["2014-08-07",24.3987,24.4631,24.0499,24.1068,983220.0],["2014-08-08",24.1538,24.6758,24.1538,24.661,1034048.0],["2014-08-11",24.8168,25.1137,24.7525,24.8885,1194080.0],["2014-08-12",24.8242,25.0073,24.6931,24.7574,1453386.0],["2014-08-13",24.8415,25.1582,24.8391,25.1013,634169.0],["2014-08-14",25.1829,25.3561,25.1483,25.2002,1331476.0],["2014-08-15",25.2324,25.3586,24.8514,25.0889,1009825.0],["2014-08-18",25.2843,25.6554,25.178,25.6059,1509774.0],["2014-08-19",25.6232,25.7445,25.6183,25.7024,748534.0],["2014-08-20",25.6925,25.8434,25.5985,25.6975,1392233.0],["2014-08-21",25.7915,26.0735,25.69,25.9053,1058272.0],["2014-08-22",25.8583,25.8731,25.5095,25.6579,1332271.0],["2014-08-25",25.8335,26.0339,25.7544,25.93,698499.0],["2014-08-26",25.9696,26.1229,25.8162,25.8162,700484.0],["2014-08-27",25.9152,25.9622,25.7593,25.7989,746151.0],["2014-08-28",25.7049,25.9325,25.5268,25.8038,835101.0],["2014-08-29",25.8162,25.9424,25.6777,25.7395,631786.0],["2014-09-02",25.7568,26.1304,25.6851,25.883,1278265.0],["2014-09-03",25.9696,26.1081,25.6653,25.7049,941127.0],["2014-09-04",25.7618,26.2565,25.7618,25.8533,939936.0],["2014-09-05",25.7915,26.0265,25.5787,26.0067,1148016.0],["2014-09-08",25.9226,26.2343,25.9176,26.2021,1239349.0],["2014-09-09",26.2021,26.2862,25.6702,25.6727,1230216.0],["2014-09-10",25.6356,25.7321,25.2645,25.2942,2035138.0],["2014-09-11",25.2309,25.4792,25.1117,25.3824,1548690.0],["2014-09-12",25.365,25.4693,25.0745,25.288,1491508.0],["2014-09-15",25.221,25.2682,25.0273,25.2309,1483169.0],["2014-09-16",25.1465,25.437,25.0596,25.2855,1901712.0],["2014-09-17",25.3873,25.5189,25.0348,25.2061,1221480.0],["2014-09-18",25.3153,25.37,24.923,24.9404,1530026.0],["2014-09-19",25.0646,25.1018,24.8113,24.9082,2810277.0],["2014-09-22",24.8312,24.8436,24.496,24.568,1544322.0],["2014-09-23",24.4414,24.6201,24.3396,24.3396,1369201.0],["2014-09-24",24.1881,24.4662,24.0491,24.357,2086761.0],["2014-09-25",24.2328,24.3545,23.7288,23.7362,1437502.0],["2014-09-26",23.7635,23.9175,23.5947,23.8504,1550278.0],["2014-09-29",23.4954,23.7462,23.4954,23.6369,1306062.0],["2014-09-30",23.7089,23.7089,23.2496,23.3216,1607461.0],["2014-10-01",23.2645,23.2645,21.8964,22.3334,7354689.0],["2014-10-02",22.2614,23.1453,22.1795,23.0112,4075040.0],["2014-10-03",23.3092,23.3216,23.0534,23.113,1829837.0],["2014-10-06",23.1652,23.2819,22.8871,22.8896,2656599.0],["2014-10-07",22.6785,22.8399,22.1249,22.1249,1717458.0],["2014-10-08",22.1149,22.7058,21.9982,22.6885,1664246.0],["2014-10-09",22.5892,22.6587,21.601,21.663,1978352.0],["2014-10-10",21.5563,21.7053,21.0225,21.0423,2210259.0],["2014-10-13",20.9554,21.2807,20.5755,20.6103,1623345.0],["2014-10-14",20.722,21.3055,20.6426,20.8064,1999001.0],["2014-10-15",20.2726,21.1094,19.9871,20.9207,2699486.0],["2014-10-16",20.4241,21.375,20.4241,21.2881,2312313.0],["2014-10-17",21.6134,21.9262,21.4917,21.817,2122897.0],["2014-10-20",21.6854,21.9486,21.3874,21.4023,2515231.0],["2014-10-21",21.6208,22.3856,21.6208,22.3384,1776625.0],["2014-10-22",22.3632,22.3831,21.817,21.8468,1348949.0],["2014-10-23",22.1546,22.7878,22.1546,22.6885,1683307.0],["2014-10-24",22.6512,22.8548,22.5395,22.763,1264764.0],["2014-10-27",22.6413,23.1279,22.4029,22.9963,2649848.0],["2014-10-28",23.118,23.6667,23.118,23.632,2107013.0],["2014-10-29",25.6406,25.6406,23.6245,23.8703,7777601.0],["2014-10-30",23.339,23.3936,22.3458,23.0783,4310918.0],["2014-10-31",23.4259,23.5997,23.0981,23.5351,2994531.0],["2014-11-03",23.699,23.8852,23.334,23.3514,3282826.0],["2014-11-04",23.1975,23.2719,22.8871,22.8995,1629301.0],["2014-11-05",23.0932,23.0932,22.7232,22.9392,2041094.0],["2014-11-06",22.8995,23.1701,22.7828,23.0758,1670203.0],["2014-11-07",23.1304,23.195,23.0038,23.0559,1637640.0],["2014-11-10",23.1776,23.2546,22.9169,23.0237,2502127.0],["2014-11-11",23.0237,23.195,22.9641,23.0981,3019151.0],["2014-11-12",23.0286,23.1056,22.897,22.9963,1542734.0],["2014-11-13",22.8821,22.9988,22.6512,22.8002,2930201.0],["2014-11-14",22.8176,23.113,22.758,22.825,1038417.0],["2014-11-17",22.825,23.0783,22.6512,22.9616,1092819.0],["2014-11-18",22.9492,23.3092,22.9492,23.0361,1249674.0],["2014-11-19",23.0261,23.0659,22.7679,22.9194,2129647.0],["2014-11-20",22.7133,23.0634,22.6214,23.0212,1268337.0],["2014-11-21",23.401,23.5351,23.1255,23.1478,1933877.0],["2014-11-24",23.19,23.3886,23.113,23.1776,2053007.0],["2014-11-25",23.1751,23.329,23.0286,23.1801,2629199.0],["2014-11-26",23.2124,23.2918,22.9343,23.0534,910153.0],["2014-11-28",22.9417,22.9665,22.0007,22.2689,1601504.0],["2014-12-01",22.0504,22.105,21.1963,21.601,2847604.0],["2014-12-02",21.6457,21.7499,21.4992,21.5463,1749226.0],["2014-12-03",21.5339,21.9014,21.5339,21.7797,1844530.0],["2014-12-04",21.7499,21.7499,21.2956,21.3974,1599122.0],["2014-12-05",21.3626,21.591,21.2062,21.4619,1131735.0],["2014-12-08",21.2956,21.313,20.722,20.8089,1728179.0],["2014-12-09",20.4837,21.0473,20.3397,21.0274,1180578.0],["2014-12-10",20.8288,20.8288,20.2826,20.2975,2245601.0],["2014-12-11",20.3835,20.6205,20.3137,20.5282,2492994.0],["2014-12-12",20.3187,20.3187,19.8946,19.9096,2026401.0],["2014-12-15",20.0268,20.1266,19.5579,19.5903,2447724.0],["2014-12-16",19.4756,19.9221,19.3085,19.4032,4638525.0],["2014-12-17",19.4232,20.0119,19.281,19.9645,2801541.0],["2014-12-18",20.5182,20.6305,20.189,20.623,2418339.0],["2014-12-19",20.6679,21.2391,20.5606,21.1368,3168461.0],["2014-12-22",21.1917,21.259,21.0495,21.1468,1238158.0],["2014-12-23",21.2191,21.6731,21.1568,21.6382,1700382.0],["2014-12-24",21.6406,21.7105,21.4636,21.6107,834704.0],["2014-12-26",21.7329,21.9524,21.6681,21.8277,1221480.0],["2014-12-29",21.8352,22.0647,21.6831,21.925,1115454.0],["2014-12-30",21.8352,21.92,21.5883,21.7529,1770272.0],["2014-12-31",21.8053,21.91,21.4037,21.4311,1587606.0],["2015-01-02",21.4835,21.6955,21.1218,21.4187,1129352.0],["2015-01-05",21.0794,21.1168,20.4159,20.5232,1580458.0],["2015-01-06",20.5257,20.5756,19.8896,20.1565,1471653.0],["2015-01-07",20.376,20.401,20.1042,20.154,856942.0],["2015-01-08",20.376,20.6629,20.2314,20.5606,1192094.0],["2015-01-09",20.6205,20.6205,20.2164,20.4309,1249277.0],["2015-01-12",20.3386,20.3386,19.7849,20.1116,1853266.0],["2015-01-13",20.3835,20.6778,20.2788,20.5955,3391631.0],["2015-01-14",20.2289,20.5207,20.184,20.4559,5327097.0],["2015-01-15",20.4958,20.7402,20.2638,20.4434,7343173.0],["2015-01-16",20.3187,20.4583,20.1665,20.4209,3200626.0],["2015-01-20",20.4858,20.6679,20.1441,20.386,2515231.0],["2015-01-21",20.3586,20.9472,20.3486,20.8724,3203406.0],["2015-01-22",20.9971,21.1368,20.7078,21.0719,1454180.0],["2015-01-23",20.9772,21.0869,20.6429,20.7527,1223068.0],["2015-01-26",20.7951,21.1867,20.7202,21.1143,1428369.0],["2015-01-27",20.6654,20.9023,20.4559,20.7801,1101953.0],["2015-01-28",20.9497,20.9497,20.5357,20.628,1255630.0],["2015-01-29",20.6404,21.1119,20.4908,21.0171,1904095.0],["2015-01-30",20.8924,21.0994,20.7053,20.845,1551470.0],["2015-02-02",20.8899,21.466,20.8325,21.4336,1313607.0],["2015-02-03",21.6781,22.2143,21.4835,22.1221,1287398.0],["2015-02-04",21.9624,21.9724,21.683,21.718,1589591.0],["2015-02-05",21.8302,22.2168,21.6806,22.1245,1117439.0],["2015-02-06",22.157,22.3016,21.925,22.0098,1099570.0],["2015-02-09",21.9549,22.2019,21.8327,22.0372,1758756.0],["2015-02-10",21.6406,21.9624,21.4112,21.9425,1800849.0],["2015-02-11",21.9524,22.2293,21.8053,22.152,1705942.0],["2015-02-12",22.3815,22.6833,21.9425,22.4937,2313108.0],["2015-02-13",22.4289,22.6159,21.7878,21.7928,3149797.0],["2015-02-17",21.5184,21.7005,21.1443,21.2765,2755477.0],["2015-02-18",21.2665,21.7728,21.2391,21.5633,1539954.0],["2015-02-19",21.5134,21.8227,21.466,21.6706,1019356.0],["2015-02-20",21.5683,21.8726,21.3713,21.8676,1095202.0],["2015-02-23",21.693,21.8202,21.3438,21.4636,1192888.0],["2015-02-24",21.481,22.1894,21.481,22.1744,2006943.0],["2015-02-25",22.132,22.4089,21.8926,22.3665,1819115.0],["2015-02-26",22.384,22.5386,22.1295,22.1769,1548293.0],["2015-02-27",22.2143,22.4737,22.1994,22.2318,1224656.0],["2015-03-02",22.2318,22.596,22.1295,22.5561,1448621.0],["2015-03-03",22.3765,22.5411,22.2817,22.3191,1244909.0],["2015-03-04",22.2094,22.2368,21.7753,21.8926,1814350.0],["2015-03-05",21.8976,21.9001,21.4511,21.6107,2055390.0],["2015-03-06",21.5109,21.7778,21.3139,21.3787,1032857.0],["2015-03-09",21.5359,21.6831,21.4436,21.6057,1278265.0],["2015-03-10",21.3887,21.4162,21.0071,21.2241,1317578.0],["2015-03-11",21.1892,21.1967,20.9647,21.0744,1631684.0],["2015-03-12",21.2786,21.459,21.1534,21.2937,1435119.0],["2015-03-13",21.1809,21.1809,20.6873,20.9404,1670203.0],["2015-03-16",21.0607,21.2636,20.9229,21.0456,1421221.0],["2015-03-17",20.9379,21.003,20.7725,20.9053,1338624.0],["2015-03-18",20.8051,21.5066,20.74,21.4089,1606667.0],["2015-03-19",21.2887,21.3488,21.1208,21.1609,1116645.0],["2015-03-20",21.2962,21.6595,21.2962,21.5141,4044464.0],["2015-03-23",21.5467,21.6895,21.2912,21.2912,1211949.0],["2015-03-24",21.236,21.4515,21.0356,21.0531,1636052.0],["2015-03-25",21.1408,21.2486,20.9805,20.983,1123793.0],["2015-03-26",20.9705,21.1308,20.8502,21.0331,992750.0],["2015-03-27",20.9554,21.1609,20.7725,20.9755,894269.0],["2015-03-30",21.0757,21.2937,20.968,21.221,1987486.0],["2015-03-31",21.1759,21.3137,20.8928,21.2711,1584826.0],["2015-04-01",21.2561,21.5242,21.1183,21.3488,1517319.0],["2015-04-02",21.3187,21.7421,21.1283,21.3312,811672.0],["2015-04-06",21.3814,21.8123,21.2185,21.6995,1686087.0],["2015-04-07",21.6519,21.7271,21.3989,21.4164,669114.0],["2015-04-08",21.2736,21.5617,20.7575,20.8477,2032755.0],["2015-04-09",20.8427,21.0406,20.7099,20.9304,1124587.0],["2015-04-10",20.9905,21.0331,20.6999,20.76,1149207.0],["2015-04-13",20.7124,20.983,20.7124,20.8627,1267940.0],["2015-04-14",20.8828,21.1834,20.8126,21.1509,1109100.0],["2015-04-15",21.3137,21.5166,21.1709,21.5016,2184844.0],["2015-04-16",21.5217,21.5242,21.3287,21.3763,1535586.0],["2015-04-17",21.211,21.211,20.8928,20.9454,1124587.0],["2015-04-20",21.0882,21.3062,21.0807,21.2035,1257616.0],["2015-04-21",21.231,21.231,20.8352,20.8477,860119.0],["2015-04-22",20.8402,20.8402,20.6698,20.7775,1906874.0],["2015-04-23",20.7675,20.9604,20.7675,20.7901,1712692.0],["2015-04-24",20.8176,20.9204,20.5445,20.5896,4571812.0],["2015-04-27",20.5997,21.0582,20.5521,21.0181,2664144.0],["2015-04-28",20.9955,21.3738,20.8577,21.3663,3253837.0],["2015-04-29",20.6147,20.6347,19.2292,19.7303,9932265.0],["2015-04-30",19.6376,19.7679,18.7882,19.2918,7252634.0],["2015-05-01",19.7102,20.1787,19.5724,19.9307,3621949.0],["2015-05-04",19.9457,20.066,19.7879,19.8831,2233290.0],["2015-05-05",19.7553,19.9157,19.2517,19.3018,2631185.0],["2015-05-06",19.3545,19.4822,19.1039,19.2643,2041491.0],["2015-05-07",19.1189,19.1766,18.9436,19.0112,2223363.0],["2015-05-08",19.1841,19.2768,18.9862,19.0688,1140868.0],["2015-05-11",19.139,19.2743,18.9661,19.1315,1894564.0],["2015-05-12",19.0764,19.3469,18.9235,19.2142,1993839.0],["2015-05-13",19.3269,19.6175,19.2818,19.5148,2727283.0],["2015-05-14",19.7228,19.8054,19.3419,19.4822,1973587.0],["2015-05-15",19.4872,19.5774,19.0939,19.2492,1911242.0],["2015-05-18",19.1991,19.3895,19.0789,19.3044,910947.0],["2015-05-19",19.2593,19.3094,19.0262,19.0914,1246100.0],["2015-05-20",19.2367,19.2392,18.9035,19.0939,1900124.0],["2015-05-21",19.0538,19.5248,19.0262,19.3419,1539954.0],["2015-05-22",19.2467,19.3269,18.8333,19.144,2205096.0],["2015-05-26",18.9962,19.0964,18.4224,18.6053,3132722.0],["2015-05-27",18.6354,18.7507,18.4951,18.7181,1633669.0],["2015-05-28",18.678,18.7206,18.3798,18.5828,2029181.0],["2015-05-29",18.5101,18.7532,18.445,18.6179,6929792.0],["2015-06-01",18.703,18.7732,18.4625,18.6179,1600710.0],["2015-06-02",18.5878,18.9536,18.465,18.7231,1476021.0],["2015-06-03",18.7356,18.9987,18.6304,18.8434,2584724.0],["2015-06-04",18.7632,18.7782,18.4951,18.6379,1909654.0],["2015-06-05",18.5552,18.6204,18.4049,18.5903,1189712.0],["2015-06-08",18.5577,18.6605,18.3773,18.3974,1396204.0],["2015-06-09",18.4124,18.5652,18.2922,18.2972,1708324.0],["2015-06-10",18.4475,18.6354,18.3197,18.4049,1641214.0],["2015-06-11",18.4375,18.455,18.2671,18.4475,1769875.0],["2015-06-12",18.0408,18.3934,18.0408,18.2473,1836190.0],["2015-06-15",18.0836,18.0836,17.8595,17.998,2001781.0],["2015-06-16",17.9753,18.1138,17.935,18.0484,1418838.0],["2015-06-17",18.1138,18.2221,17.8469,17.9829,1261984.0],["2015-06-18",18.0861,18.0861,17.6354,18.0106,1833014.0],["2015-06-19",18.0257,18.071,17.857,17.8645,1585620.0],["2015-06-22",18.003,18.0685,17.8419,17.9325,1281839.0],["2015-06-23",17.9124,18.2095,17.8645,18.202,1590783.0],["2015-06-24",18.1743,18.275,18.0609,18.1264,2126868.0],["2015-06-25",18.144,18.144,17.7033,17.7462,1379923.0],["2015-06-26",17.7336,17.8595,17.6479,17.8419,1468873.0],["2015-06-29",17.6631,17.6908,17.2828,17.2828,2032358.0],["2015-06-30",18.3354,18.5873,17.9904,18.2297,9080883.0],["2015-07-01",18.4613,18.4613,17.9904,18.1541,3378130.0],["2015-07-02",18.1869,18.2674,17.8066,18.0358,2574796.0],["2015-07-06",17.8645,17.9275,17.6278,17.7185,3544515.0],["2015-07-07",17.6706,18.0181,17.3735,17.721,2595843.0],["2015-07-08",17.6857,17.6857,17.3281,17.3558,2813056.0],["2015-07-09",17.5044,17.6756,17.2576,17.2652,1445047.0],["2015-07-10",17.3785,17.5472,16.8673,16.8698,3509967.0],["2015-07-13",16.9932,17.3508,16.832,17.2324,2581150.0],["2015-07-14",17.1644,17.4188,17.1015,17.2803,1263969.0],["2015-07-15",17.1594,17.2224,16.895,17.0436,2786451.0],["2015-07-16",17.2148,17.3029,17.0587,17.0964,1666629.0],["2015-07-17",17.0662,17.0662,16.9126,17.0008,1096790.0],["2015-07-20",16.9957,17.0436,16.8547,16.9504,923258.0],["2015-07-21",16.832,16.8723,16.4694,16.5173,3246690.0],["2015-07-22",16.4744,16.6004,16.3158,16.3309,1782582.0],["2015-07-23",16.3108,16.4014,16.1521,16.3133,2450504.0],["2015-07-24",16.2956,16.3662,16.0111,16.0337,1739695.0],["2015-07-27",15.8449,15.9355,15.6585,15.7819,1248482.0],["2015-07-28",15.8927,16.1168,15.6787,16.0312,3477405.0],["2015-07-29",16.1798,17.1317,16.1798,16.9982,4260089.0],["2015-07-30",16.9554,17.041,16.3359,16.5601,3018754.0],["2015-07-31",16.6432,16.7867,16.4618,16.4719,2119720.0],["2015-08-03",16.3863,16.4341,16.0136,16.0992,2046256.0],["2015-08-04",16.1924,16.2604,15.8499,15.8978,1871135.0],["2015-08-05",15.9834,16.2428,15.8675,16.0262,1903300.0],["2015-08-06",16.0237,16.205,15.9154,16.1622,1533600.0],["2015-08-07",16.1219,16.3838,16.1219,16.2629,2204699.0],["2015-08-10",16.3939,16.8925,16.2982,16.8799,1533600.0],["2015-08-11",16.6281,16.7162,16.4669,16.5852,1562589.0],["2015-08-12",16.4392,16.7489,16.346,16.7263,1767095.0],["2015-08-13",16.618,16.618,16.3007,16.419,1846912.0],["2015-08-14",16.3838,16.5752,16.3687,16.5173,1632081.0],["2015-08-17",16.3888,16.3888,16.0589,16.346,1874312.0],["2015-08-18",16.2956,16.3309,16.0539,16.1874,957408.0],["2015-08-19",16.0791,16.0791,15.6157,15.7316,1851280.0],["2015-08-20",15.52,15.5679,15.2808,15.2984,1722223.0],["2015-08-21",15.1498,15.1599,14.7066,14.7419,2293650.0],["2015-08-24",13.1025,14.689,13.1025,14.1677,2357980.0],["2015-08-25",14.5782,14.5782,13.8126,13.8152,1682513.0],["2015-08-26",13.9738,14.213,13.5583,13.795,2429855.0],["2015-08-27",13.8983,14.4926,13.8983,14.4649,1999001.0],["2015-08-28",14.4221,14.8552,14.4221,14.8099,2087158.0],["2015-08-31",14.7293,14.8829,14.5228,14.7897,1331476.0],["2015-09-01",14.3641,14.5933,14.0141,14.0821,1198845.0],["2015-09-02",14.203,14.3541,13.8177,14.0091,2444151.0],["2015-09-03",13.999,14.2433,13.7497,13.8529,3216510.0],["2015-09-04",13.6918,13.7522,13.4878,13.7044,3329286.0],["2015-09-08",14.0015,14.1551,13.7724,14.1224,1933877.0],["2015-09-09",14.2634,14.616,14.0342,14.0645,3003664.0],["2015-09-10",14.1476,14.2735,13.8529,13.9386,2655011.0],["2015-09-11",13.7824,13.9562,13.5709,13.7799,4343480.0],["2015-09-14",13.7724,13.7724,13.5482,13.7396,3152180.0],["2015-09-15",13.6716,14.2256,13.6615,14.1174,3551662.0],["2015-09-16",14.1979,14.4498,14.0947,14.3918,3152577.0],["2015-09-17",14.4624,14.4825,14.1098,14.1476,2797172.0],["2015-09-18",13.9285,13.9511,13.5633,13.6565,4295034.0],["2015-09-21",13.6313,13.8504,13.5507,13.6943,2819807.0],["2015-09-22",13.4425,13.5054,13.2435,13.377,2973088.0],["2015-09-23",13.4425,13.4702,12.7676,12.7751,2745152.0],["2015-09-24",12.6089,12.7676,12.0599,12.1758,27508308.0],["2015-09-25",12.3772,12.4855,12.1229,12.4503,5228616.0],["2015-09-28",12.31,12.49,11.76,11.9,1730800.0],["2015-09-29",12.0,12.0,11.69,11.73,1941700.0],["2015-09-30",11.55,11.92,11.55,11.92,1797100.0],["2015-10-01",12.25,12.26,11.58,11.68,1870700.0],["2015-10-02",11.57,12.25,11.44,12.21,1827400.0],["2015-10-05",11.13,12.7,11.13,12.23,1987200.0],["2015-10-06",11.87,12.43,11.02,12.09,1626100.0],["2015-10-07",12.44,12.58,11.92,12.04,1794700.0],["2015-10-08",12.15,12.61,12.04,12.46,1588500.0],["2015-10-09",12.56,12.89,12.35,12.48,1150700.0],["2015-10-12",12.52,12.69,12.32,12.44,558200.0],["2015-10-13",12.32,12.59,11.98,12.36,1034800.0],["2015-10-14",12.28,12.29,11.93,11.97,975800.0],["2015-10-15",12.04,12.04,11.46,11.8,994200.0],["2015-10-16",11.75,11.93,11.47,11.64,1042800.0],["2015-10-19",11.55,11.64,11.42,11.49,852100.0],["2015-10-20",11.51,11.77,11.35,11.65,755400.0],["2015-10-21",11.69,11.9,11.61,11.68,984100.0],["2015-10-22",11.77,12.13,11.69,11.98,974300.0],["2015-10-23",12.02,12.31,11.86,12.19,1099600.0],["2015-10-26",12.24,12.35,12.0,12.19,902700.0],["2015-10-27",12.05,12.12,11.78,12.06,893000.0],["2015-10-28",12.21,12.51,12.08,12.37,1180400.0],["2015-10-29",12.34,12.49,12.05,12.08,925400.0],["2015-10-30",12.14,12.52,12.04,12.25,1137600.0],["2015-11-02",12.24,12.87,12.23,12.75,1023400.0],["2015-11-03",12.72,12.89,12.39,12.87,1041400.0],["2015-11-04",12.97,12.98,12.46,12.51,857700.0],["2015-11-05",12.46,12.65,12.16,12.22,1216000.0],["2015-11-06",12.13,12.3,11.38,11.44,1575700.0],["2015-11-09",11.44,11.5,11.15,11.25,1086900.0],["2015-11-10",11.18,11.61,11.18,11.59,739800.0],["2015-11-11",11.57,11.68,11.18,11.23,694100.0],["2015-11-12",11.1,11.21,10.72,10.77,649700.0],["2015-11-13",10.71,10.91,10.64,10.74,583800.0],["2015-11-16",10.73,10.87,10.49,10.74,560600.0],["2015-11-17",10.7,10.82,10.49,10.55,624200.0],["2015-11-18",10.66,10.79,10.57,10.77,818900.0],["2015-11-19",10.76,10.91,10.68,10.9,596400.0],["2015-11-20",10.9,11.11,10.85,10.9,651100.0],["2015-11-23",10.94,11.14,10.83,10.87,388400.0],["2015-11-24",10.8,10.87,10.67,10.83,301200.0],["2015-11-25",10.81,11.07,10.76,10.99,446400.0],["2015-11-27",10.96,11.14,10.88,11.05,353100.0],["2015-11-30",11.03,11.14,10.95,11.04,509700.0],["2015-12-01",11.01,11.13,10.65,10.69,687000.0],["2015-12-02",10.66,10.74,10.35,10.41,521000.0],["2015-12-03",10.46,10.64,10.12,10.14,755100.0],["2015-12-04",10.14,10.28,9.83,9.84,659900.0],["2015-12-07",9.78,9.95,9.21,9.23,712100.0],["2015-12-08",9.09,9.12,8.48,8.49,688500.0],["2015-12-09",8.49,8.65,8.22,8.34,850500.0],["2015-12-10",8.37,8.57,8.24,8.51,628800.0],["2015-12-11",8.39,8.87,8.37,8.68,1002300.0],["2015-12-14",8.63,8.86,8.45,8.73,1140900.0],["2015-12-15",8.8,9.06,8.8,8.94,1255500.0],["2015-12-16",8.97,9.04,8.87,9.02,820800.0],["2015-12-17",9.02,9.15,8.97,9.12,827300.0],["2015-12-18",9.12,9.34,9.03,9.31,1874100.0],["2015-12-21",9.39,9.41,9.14,9.17,581300.0],["2015-12-22",9.2,9.38,9.09,9.38,551500.0],["2015-12-23",9.46,9.53,9.34,9.52,544200.0],["2015-12-24",9.49,9.53,9.35,9.44,199200.0],["2015-12-28",9.38,9.39,9.14,9.16,537300.0],["2015-12-29",9.23,9.44,9.1,9.42,488700.0],["2015-12-30",9.38,9.56,9.32,9.44,300000.0],["2015-12-31",9.42,9.47,9.25,9.33,452300.0],["2016-01-04",9.22,9.79,9.05,9.75,887000.0],["2016-01-05",9.75,9.8,9.16,9.5,1130300.0],["2016-01-06",9.34,9.43,9.16,9.26,1512500.0],["2016-01-07",9.06,9.11,8.59,8.72,1257100.0],["2016-01-08",8.76,8.76,7.99,8.23,1673800.0],["2016-01-11",8.29,8.29,7.75,7.85,1176500.0],["2016-01-12",7.95,7.98,7.62,7.79,971100.0],["2016-01-13",7.85,8.17,7.79,8.15,968000.0],["2016-01-14",8.19,8.56,8.07,8.48,745100.0],["2016-01-15",8.38,8.48,7.87,8.01,833700.0],["2016-01-19",8.07,8.27,7.92,8.21,1393500.0],["2016-01-20",8.06,8.34,7.74,8.24,1048200.0],["2016-01-21",8.2,8.37,8.08,8.21,861200.0],["2016-01-22",8.43,8.69,8.12,8.36,663500.0],["2016-01-25",8.25,8.34,8.1,8.13,587400.0],["2016-01-26",8.27,8.79,8.24,8.78,912100.0],["2016-01-27",8.71,9.47,8.7,9.4,1324400.0],["2016-01-28",9.65,9.66,8.6,8.66,964700.0],["2016-01-29",8.67,9.36,8.67,9.3,1063100.0],["2016-02-01",9.16,9.19,8.84,8.97,693100.0],["2016-02-02",8.8,8.8,8.39,8.51,1087200.0],["2016-02-03",8.59,9.61,8.55,9.61,706600.0],["2016-02-04",9.66,10.25,9.5,10.03,1065800.0],["2016-02-05",9.77,10.17,9.77,9.86,653300.0],["2016-02-08",9.56,9.66,9.15,9.39,630500.0],["2016-02-09",9.23,9.41,9.05,9.16,804300.0],["2016-02-10",9.16,9.2,8.57,8.72,979000.0],["2016-02-11",8.6,8.96,8.47,8.9,571300.0],["2016-02-12",8.99,9.13,8.68,8.8,536100.0],["2016-02-16",8.89,9.21,8.71,9.15,572000.0],["2016-02-17",9.24,9.5,9.17,9.49,791100.0],["2016-02-18",9.57,9.57,9.16,9.3,551800.0],["2016-02-19",9.21,9.37,9.17,9.17,568000.0],["2016-02-22",9.36,10.11,9.32,9.75,635100.0],["2016-02-23",9.69,9.98,9.55,9.6,605700.0],["2016-02-24",9.42,9.82,9.21,9.8,694000.0],["2016-02-25",9.75,9.86,9.4,9.48,487800.0],["2016-02-26",10.03,11.99,10.03,11.16,1894700.0],["2016-02-29",11.27,11.96,11.19,11.79,1400400.0],["2016-03-01",11.91,12.54,11.63,12.46,786400.0],["2016-03-02",12.49,12.96,12.22,12.85,645700.0],["2016-03-03",12.81,13.15,12.63,12.91,478700.0],["2016-03-04",13.01,13.29,12.65,13.02,605200.0],["2016-03-07",13.08,14.06,13.05,13.98,838700.0],["2016-03-08",13.74,13.74,11.8,12.51,983200.0],["2016-03-09",12.58,13.13,12.5,12.86,356800.0],["2016-03-10",12.8,12.93,12.43,12.78,425400.0],["2016-03-11",12.91,13.33,12.89,13.15,319000.0],["2016-03-14",13.05,13.32,12.9,13.16,703000.0],["2016-03-15",12.95,13.01,12.72,12.86,267900.0],["2016-03-16",12.87,13.47,12.78,13.4,450800.0],["2016-03-17",13.45,13.91,13.38,13.7,420400.0],["2016-03-18",13.85,14.09,13.6,13.84,1025500.0],["2016-03-21",13.65,14.14,13.65,14.12,320800.0],["2016-03-22",13.97,14.16,13.87,13.98,323900.0],["2016-03-23",13.8,14.01,13.65,13.69,460400.0],["2016-03-24",13.43,14.13,13.34,14.09,327100.0],["2016-03-28",14.45,14.5,13.88,14.14,544100.0],["2016-03-29",14.05,14.79,13.73,14.74,536500.0],["2016-03-30",14.9,14.96,14.61,14.84,585900.0],["2016-03-31",14.86,15.08,14.57,15.02,672200.0],["2016-04-01",14.73,15.52,14.45,15.45,587600.0],["2016-04-04",15.46,15.5,15.01,15.33,531500.0],["2016-04-05",15.26,15.56,15.13,15.34,492100.0],["2016-04-06",15.32,15.45,14.94,15.36,341800.0],["2016-04-07",15.2,15.45,15.19,15.4,409200.0],["2016-04-08",15.63,16.05,15.58,15.8,658400.0],["2016-04-11",16.05,16.09,15.75,15.96,492700.0],["2016-04-12",15.98,16.34,15.98,16.07,564900.0],["2016-04-13",16.19,16.41,15.89,16.37,528700.0],["2016-04-14",16.46,17.0,16.39,16.57,515600.0],["2016-04-15",16.49,17.18,16.34,16.91,555100.0],["2016-04-18",16.86,17.01,16.49,16.88,405600.0],["2016-04-19",17.12,17.33,16.72,16.84,431200.0],["2016-04-20",16.83,16.99,16.57,16.77,431600.0],["2016-04-21",16.8,17.04,16.63,16.9,381800.0],["2016-04-22",16.9,17.32,16.86,17.2,290800.0],["2016-04-25",17.18,17.22,16.59,16.72,509300.0],["2016-04-26",16.88,16.95,16.6,16.89,422300.0],["2016-04-27",16.96,17.2,16.86,16.97,366800.0],["2016-04-28",16.85,16.88,15.89,15.95,639000.0],["2016-04-29",15.98,16.28,15.98,16.1,432000.0],["2016-05-02",16.15,16.41,15.83,16.34,518400.0],["2016-05-03",16.09,16.27,15.58,15.66,378100.0],["2016-05-04",15.57,15.84,15.39,15.55,603500.0],["2016-05-05",15.75,15.75,15.01,15.07,379300.0],["2016-05-06",15.75,16.53,15.57,16.31,992600.0],["2016-05-09",16.3,16.3,15.76,15.98,417500.0],["2016-05-10",16.18,16.4,15.96,16.31,451900.0],["2016-05-11",16.32,16.41,16.08,16.16,378900.0],["2016-05-12",16.23,16.38,15.7,16.02,516800.0],["2016-05-13",15.89,16.22,15.8,15.92,336100.0],["2016-05-16",16.11,16.32,15.91,15.94,388600.0],["2016-05-17",15.97,16.11,15.52,15.78,362600.0],["2016-05-18",15.58,15.75,15.21,15.3,318500.0],["2016-05-19",15.07,15.3,14.84,15.04,375700.0],["2016-05-20",15.12,15.29,14.89,15.29,331600.0],["2016-05-23",15.2,15.47,15.07,15.37,347200.0],["2016-05-24",15.47,15.9,15.31,15.76,334400.0],["2016-05-25",15.96,16.42,15.96,16.38,375100.0],["2016-05-26",16.56,16.56,16.16,16.26,225100.0],["2016-05-27",16.2,16.46,16.1,16.34,245500.0],["2016-05-31",16.34,16.7,16.34,16.57,394200.0],["2016-06-01",16.46,16.62,16.02,16.5,660100.0],["2016-06-02",16.55,16.59,16.13,16.3,247200.0],["2016-06-03",16.37,16.37,15.66,15.8,443000.0],["2016-06-06",15.92,16.31,15.76,16.04,470800.0],["2016-06-07",16.03,16.58,16.03,16.44,258500.0],["2016-06-08",16.59,16.6,16.2,16.33,223800.0],["2016-06-09",16.15,16.17,15.92,15.95,225000.0],["2016-06-10",15.66,15.91,15.31,15.5,272700.0],["2016-06-13",15.3,15.32,14.97,14.99,425700.0],["2016-06-14",14.92,15.09,14.69,14.85,220200.0],["2016-06-15",14.84,15.22,14.84,14.93,334400.0],["2016-06-16",14.78,15.09,14.67,14.96,289900.0],["2016-06-17",15.05,15.5,14.88,15.25,587500.0],["2016-06-20",15.55,16.12,15.29,15.99,429000.0],["2016-06-21",15.93,16.01,15.57,15.7,361200.0],["2016-06-22",15.77,15.88,15.53,15.81,446500.0],["2016-06-23",15.97,16.35,15.92,16.21,426200.0],["2016-06-24",15.37,15.48,14.71,14.82,4062100.0],["2016-06-27",14.54,14.56,14.0,14.04,580200.0],["2016-06-28",14.29,14.4,14.07,14.18,529500.0],["2016-06-29",14.46,14.5,14.22,14.36,443700.0],["2016-06-30",14.42,14.85,14.24,14.85,416600.0],["2016-07-01",14.9,15.18,14.5,14.74,412400.0],["2016-07-05",14.61,14.66,14.24,14.34,459700.0],["2016-07-06",14.22,14.47,14.07,14.36,296200.0],["2016-07-07",14.35,14.51,14.05,14.25,478300.0],["2016-07-08",14.46,15.13,14.37,15.11,366900.0],["2016-07-11",15.31,15.66,15.19,15.51,286000.0],["2016-07-12",15.75,15.8,15.57,15.74,344900.0],["2016-07-13",15.8,15.83,15.48,15.71,387600.0],["2016-07-14",15.79,15.79,15.61,15.68,284400.0],["2016-07-15",15.8,16.05,15.63,16.05,444200.0],["2016-07-18",15.94,16.05,15.81,16.01,266000.0],["2016-07-19",15.91,16.06,15.41,15.74,244800.0],["2016-07-20",15.7,15.86,15.45,15.59,184300.0],["2016-07-21",15.57,15.92,15.5,15.63,260600.0],["2016-07-22",15.61,15.61,15.37,15.44,173200.0],["2016-07-25",15.34,15.37,15.07,15.18,190200.0],["2016-07-26",15.19,15.56,15.12,15.53,195300.0],["2016-07-27",15.59,15.61,15.22,15.39,247700.0],["2016-07-28",15.35,15.44,15.2,15.32,198900.0],["2016-07-29",15.32,15.46,15.13,15.14,361400.0],["2016-08-01",15.12,15.35,14.89,15.01,295700.0],["2016-08-02",15.0,15.08,14.59,14.62,272800.0],["2016-08-03",14.77,15.15,14.43,15.11,487700.0],["2016-08-04",15.06,15.41,15.01,15.2,264000.0],["2016-08-05",16.26,18.69,16.21,17.76,1035300.0],["2016-08-08",17.88,18.08,17.81,18.04,315000.0],["2016-08-09",17.99,18.18,17.79,17.9,270100.0],["2016-08-10",18.0,18.21,17.84,18.14,279700.0],["2016-08-11",18.21,18.82,18.21,18.37,344600.0],["2016-08-12",18.32,18.42,18.18,18.27,119300.0],["2016-08-15",18.42,18.65,18.36,18.4,248600.0],["2016-08-16",18.37,18.43,18.26,18.27,135900.0],["2016-08-17",18.2,18.49,18.15,18.19,225800.0],["2016-08-18",18.24,18.5,18.23,18.47,149700.0],["2016-08-19",18.36,18.67,18.34,18.62,182300.0],["2016-08-22",18.48,18.65,18.29,18.56,158700.0],["2016-08-23",18.7,19.01,18.69,18.89,174600.0],["2016-08-24",18.78,19.12,18.6,18.84,209300.0],["2016-08-25",18.79,19.18,18.75,19.17,580700.0],["2016-08-26",19.19,19.31,18.85,19.02,223100.0],["2016-08-29",19.03,19.27,18.84,19.23,223600.0],["2016-08-30",19.16,19.39,18.8,19.1,215700.0],["2016-08-31",18.96,19.15,18.76,18.94,435000.0],["2016-09-01",18.94,19.4,18.82,19.38,346400.0],["2016-09-02",19.52,20.17,19.51,20.02,366300.0],["2016-09-06",20.09,20.18,19.58,20.09,274300.0],["2016-09-07",19.97,20.42,19.97,20.35,445100.0],["2016-09-08",20.33,20.52,20.14,20.41,316100.0],["2016-09-09",20.25,20.25,19.3,19.31,485200.0],["2016-09-12",19.1,19.73,19.08,19.73,364300.0],["2016-09-13",19.39,19.64,19.33,19.5,337200.0],["2016-09-14",19.56,19.68,19.09,19.24,212500.0],["2016-09-15",19.25,19.58,19.22,19.57,155800.0],["2016-09-16",19.4,19.6,19.19,19.44,334700.0],["2016-09-19",19.6,19.87,19.42,19.66,158200.0],["2016-09-20",19.81,19.87,19.24,19.43,203000.0],["2016-09-21",19.59,20.04,19.55,20.01,191600.0],["2016-09-22",20.27,20.55,20.16,20.46,221600.0],["2016-09-23",20.29,20.29,19.73,19.77,189900.0],["2016-09-26",19.58,19.72,19.34,19.35,185800.0],["2016-09-27",19.27,19.6,19.22,19.54,180200.0],["2016-09-28",19.64,20.01,19.57,19.99,146200.0],["2016-09-29",19.83,20.07,19.79,19.97,190600.0],["2016-09-30",20.0,20.45,19.99,20.14,200800.0],["2016-10-03",20.15,20.36,19.96,20.05,253900.0],["2016-10-04",20.09,20.35,19.56,19.77,247400.0],["2016-10-05",19.84,20.42,19.79,20.17,245200.0],["2016-10-06",20.1,20.42,20.09,20.36,183700.0],["2016-10-07",20.3,20.31,19.83,20.26,306500.0],["2016-10-10",20.44,20.48,20.04,20.37,208600.0],["2016-10-11",20.29,20.43,19.91,20.22,260200.0],["2016-10-12",20.28,20.5,20.1,20.39,256100.0],["2016-10-13",20.09,20.12,19.64,19.82,293700.0],["2016-10-14",19.95,20.15,19.59,19.79,152500.0],["2016-10-17",19.76,19.93,19.54,19.67,142600.0],["2016-10-18",20.19,20.19,19.64,19.76,157300.0],["2016-10-19",19.81,20.08,19.69,19.94,160100.0],["2016-10-20",19.83,19.92,19.71,19.84,134100.0],["2016-10-21",19.52,20.0,19.43,19.99,136500.0],["2016-10-24",20.15,20.38,20.01,20.17,183300.0],["2016-10-25",20.08,20.25,19.93,20.22,242400.0],["2016-10-26",20.05,20.31,19.74,19.74,209300.0],["2016-10-27",19.87,19.88,19.12,19.18,148600.0],["2016-10-28",19.12,19.4,18.89,18.93,156600.0],["2016-10-31",19.0,19.09,18.78,19.01,176400.0],["2016-11-01",19.08,19.16,18.57,18.75,218800.0],["2016-11-02",18.59,18.73,17.87,18.03,218600.0],["2016-11-03",18.15,18.3,17.98,18.24,335400.0],["2016-11-04",16.3,18.98,15.49,18.07,673500.0],["2016-11-07",18.5,18.51,18.01,18.16,350400.0],["2016-11-08",18.1,18.56,18.03,18.41,381300.0],["2016-11-09",18.25,19.66,18.08,19.6,310200.0],["2016-11-10",19.7,20.19,19.5,19.9,459400.0],["2016-11-11",19.86,20.93,19.69,20.81,341400.0],["2016-11-14",21.0,21.96,20.89,21.94,345400.0],["2016-11-15",21.77,22.64,21.54,22.48,350500.0],["2016-11-16",22.29,22.36,22.06,22.29,426000.0],["2016-11-17",22.29,22.91,22.13,22.91,484400.0],["2016-11-18",22.95,23.21,22.65,23.2,376900.0],["2016-11-21",23.89,23.89,23.34,23.61,277100.0],["2016-11-22",23.79,24.15,23.6,24.07,358200.0],["2016-11-23",24.07,25.95,24.07,25.5,571800.0],["2016-11-25",25.25,25.32,24.37,25.2,252600.0],["2016-11-28",25.56,25.66,24.26,24.36,467200.0],["2016-11-29",24.32,24.6,23.9,24.29,638900.0],["2016-11-30",24.65,25.03,23.98,24.43,311300.0],["2016-12-01",24.8,24.89,24.23,24.47,317800.0],["2016-12-02",24.38,24.69,24.07,24.46,239600.0],["2016-12-05",24.89,25.17,24.46,24.65,450500.0],["2016-12-06",24.71,24.96,24.25,24.87,420800.0],["2016-12-07",24.81,25.18,24.45,25.08,263500.0],["2016-12-08",25.19,25.37,24.6,24.75,386300.0],["2016-12-09",24.74,24.81,24.48,24.76,339200.0],["2016-12-12",24.86,25.02,24.22,24.51,219600.0],["2016-12-13",24.59,24.87,23.94,24.41,197600.0],["2016-12-14",24.23,24.59,23.85,23.96,199500.0],["2016-12-15",23.95,24.75,23.84,24.39,204300.0],["2016-12-16",24.47,24.47,23.25,23.27,1261300.0],["2016-12-19",23.29,24.15,23.29,24.0,263000.0],["2016-12-20",24.13,24.82,24.13,24.69,225900.0],["2016-12-21",24.72,24.72,24.05,24.09,185500.0],["2016-12-22",24.07,24.23,23.87,24.03,192900.0],["2016-12-23",24.0,24.18,23.87,24.08,109700.0],["2016-12-27",24.1,24.42,24.06,24.25,165200.0],["2016-12-28",24.35,24.36,23.57,23.71,126500.0],["2016-12-29",23.81,24.21,23.51,23.82,186000.0],["2016-12-30",23.86,23.86,23.54,23.72,200700.0],["2017-01-03",24.12,24.66,23.82,24.31,197000.0],["2017-01-04",24.49,25.07,24.36,25.07,339700.0],["2017-01-05",24.98,24.98,23.81,24.11,151900.0],["2017-01-06",24.17,24.89,24.05,24.57,253900.0],["2017-01-09",24.37,24.39,24.03,24.04,173300.0],["2017-01-10",24.08,24.76,24.08,24.7,147500.0],["2017-01-11",24.79,25.14,24.28,24.89,341500.0],["2017-01-12",24.97,25.06,23.99,24.68,366100.0],["2017-01-13",24.85,25.42,24.79,24.83,352100.0],["2017-01-17",24.68,24.83,23.62,23.68,181100.0],["2017-01-18",23.68,24.35,23.55,24.15,252400.0],["2017-01-19",24.22,24.44,23.79,23.86,211400.0],["2017-01-20",23.97,24.41,23.83,24.11,203400.0],["2017-01-23",24.06,24.41,23.69,23.89,187700.0],["2017-01-24",24.09,24.88,23.91,24.7,174000.0],["2017-01-25",25.0,25.27,24.77,25.19,157500.0],["2017-01-26",25.27,25.27,24.76,24.95,80200.0],["2017-01-27",25.09,25.14,24.67,24.88,107700.0],["2017-01-30",24.57,24.57,23.75,24.35,194500.0],["2017-01-31",24.31,25.09,24.13,24.95,258300.0],["2017-02-01",25.29,25.49,24.6,24.77,177600.0],["2017-02-02",24.69,25.0,24.47,24.54,186300.0],["2017-02-03",24.87,25.5,24.76,25.48,127700.0],["2017-02-06",25.28,25.28,24.44,24.83,181000.0],["2017-02-07",24.8,25.3,24.54,24.62,174500.0],["2017-02-08",24.43,24.43,23.92,24.22,125400.0],["2017-02-09",24.29,25.01,24.27,24.58,144600.0],["2017-02-10",24.85,24.85,24.39,24.73,137800.0],["2017-02-13",24.88,25.34,24.88,25.0,114100.0],["2017-02-14",24.94,25.09,24.63,24.83,184100.0],["2017-02-15",24.7,25.02,24.42,25.0,133800.0],["2017-02-16",24.96,25.46,24.7,25.44,232200.0],["2017-02-17",25.31,25.42,24.5,24.84,245700.0],["2017-02-21",25.0,25.8,24.96,25.77,177100.0],["2017-02-22",25.56,25.7,24.75,25.04,211100.0],["2017-02-23",25.15,25.27,24.22,24.3,318500.0],["2017-02-24",24.3,27.14,24.23,26.92,803500.0],["2017-02-27",26.92,27.91,26.79,27.72,507200.0],["2017-02-28",27.46,27.7,26.17,26.38,771000.0],["2017-03-01",27.67,28.13,27.06,27.4,398400.0],["2017-03-02",27.3,27.38,26.31,26.36,281200.0],["2017-03-03",26.4,26.82,26.16,26.51,270000.0],["2017-03-06",26.1,26.58,26.02,26.36,208400.0],["2017-03-07",26.39,26.64,25.74,25.87,283400.0],["2017-03-08",26.13,26.17,24.95,25.03,291400.0],["2017-03-09",24.94,25.23,24.33,24.49,219600.0],["2017-03-10",24.8,25.06,23.97,24.56,289200.0],["2017-03-13",24.57,24.89,24.4,24.63,171600.0],["2017-03-14",24.37,24.57,23.66,24.14,161800.0],["2017-03-15",24.36,24.91,24.19,24.77,203100.0],["2017-03-16",24.77,24.77,24.23,24.47,189400.0],["2017-03-17",24.59,24.83,24.28,24.73,500200.0],["2017-03-20",24.61,25.51,24.37,25.02,333500.0],["2017-03-21",25.09,25.18,23.45,23.49,239200.0],["2017-03-22",23.38,23.8,23.15,23.51,221200.0],["2017-03-23",23.43,23.98,23.4,23.83,214000.0],["2017-03-24",24.06,24.1,23.15,23.35,203200.0],["2017-03-27",22.82,23.41,22.56,23.26,154800.0],["2017-03-28",23.18,23.49,22.82,23.38,183600.0],["2017-03-29",23.37,24.01,23.26,23.91,206700.0],["2017-03-30",24.0,24.12,23.71,24.06,215800.0],["2017-03-31",24.02,24.91,23.79,24.25,601800.0],["2017-04-03",24.37,24.46,23.62,23.97,294700.0],["2017-04-04",23.96,24.05,23.75,23.95,192900.0],["2017-04-05",24.19,24.58,23.64,23.83,274800.0],["2017-04-06",23.87,24.25,23.7,24.17,250800.0],["2017-04-07",24.0,24.48,24.0,24.35,227100.0],["2017-04-10",24.33,24.49,23.63,23.82,313000.0],["2017-04-11",23.67,23.81,23.24,23.8,277700.0],["2017-04-12",23.68,23.68,22.68,23.05,445500.0],["2017-04-13",22.95,23.39,22.18,22.2,237100.0],["2017-04-17",22.38,22.47,22.04,22.23,179500.0],["2017-04-18",22.02,22.44,21.97,22.28,194400.0],["2017-04-19",22.44,22.69,22.34,22.5,277500.0],["2017-04-20",22.72,24.02,22.72,24.01,388300.0],["2017-04-21",23.87,23.88,23.31,23.63,616800.0],["2017-04-24",24.24,24.82,23.97,24.52,373700.0],["2017-04-25",24.92,25.05,23.9,23.94,623900.0],["2017-04-26",23.79,24.76,23.79,24.41,346100.0],["2017-04-27",24.47,24.54,24.07,24.29,204600.0],["2017-04-28",24.33,24.38,24.04,24.06,176200.0],["2017-05-01",24.17,24.44,23.89,24.14,232400.0],["2017-05-02",24.08,24.22,23.63,23.79,194900.0],["2017-05-03",23.59,24.2,23.59,24.11,218200.0],["2017-05-04",24.15,24.18,23.71,24.04,144200.0],["2017-05-05",24.81,28.46,24.23,28.29,1079300.0],["2017-05-08",28.25,28.93,26.97,27.03,516300.0],["2017-05-09",27.21,28.19,27.04,27.36,531900.0],["2017-05-10",27.35,28.22,27.18,28.13,318100.0],["2017-05-11",27.98,28.15,27.49,27.93,236800.0],["2017-05-12",27.74,28.16,27.4,27.73,293700.0],["2017-05-15",27.97,28.32,27.54,27.63,312800.0],["2017-05-16",27.79,28.21,27.01,27.46,280300.0],["2017-05-17",27.46,27.46,26.08,26.4,538600.0],["2017-05-18",26.36,26.63,25.89,26.14,330100.0],["2017-05-19",26.34,26.69,26.08,26.35,184800.0],["2017-05-22",26.54,26.59,26.06,26.21,226300.0],["2017-05-23",26.3,26.36,25.89,26.17,235200.0],["2017-05-24",26.16,26.29,25.82,26.05,236200.0],["2017-05-25",26.26,26.26,25.62,25.79,166000.0],["2017-05-26",25.7,25.7,24.52,25.13,507400.0],["2017-05-30",24.9,25.05,24.48,24.75,392700.0],["2017-05-31",24.7,24.74,23.6,24.09,925300.0],["2017-06-01",24.25,25.04,24.06,25.02,484100.0],["2017-06-02",25.03,25.77,24.94,25.28,352500.0],["2017-06-05",25.24,25.28,24.71,24.78,157200.0],["2017-06-06",24.54,24.83,24.31,24.68,248400.0],["2017-06-07",24.7,24.99,24.08,24.31,184600.0],["2017-06-08",24.39,25.14,24.11,24.87,226900.0],["2017-06-09",24.98,25.12,24.6,24.86,381500.0],["2017-06-12",24.88,25.2,24.85,24.92,278900.0],["2017-06-13",25.02,25.34,24.75,25.32,242900.0],["2017-06-14",25.37,25.37,24.45,24.63,197000.0],["2017-06-15",24.32,24.9,24.25,24.88,162000.0],["2017-06-16",24.69,24.96,24.52,24.91,298900.0],["2017-06-19",25.08,25.27,24.84,25.19,205800.0],["2017-06-20",24.94,25.23,24.59,25.02,363500.0],["2017-06-21",25.13,25.13,24.26,24.47,386900.0],["2017-06-22",24.44,24.91,24.33,24.82,209400.0],["2017-06-23",24.86,25.0,24.6,24.96,1073800.0],["2017-06-26",25.05,25.13,24.48,25.03,321100.0],["2017-06-27",25.03,25.1,24.76,25.06,266900.0],["2017-06-28",25.16,25.46,24.86,25.24,312400.0],["2017-06-29",25.34,25.43,24.55,24.87,177000.0],["2017-06-30",24.96,25.3,24.95,25.16,188800.0],["2017-07-03",25.35,25.5,25.15,25.22,108500.0],["2017-07-05",25.17,25.38,24.85,25.38,176200.0],["2017-07-06",25.17,25.44,25.09,25.18,207600.0],["2017-07-07",25.25,25.64,25.02,25.62,146600.0],["2017-07-10",25.52,26.52,25.33,26.45,331600.0],["2017-07-11",26.56,27.0,26.37,26.73,339900.0],["2017-07-12",27.0,27.38,26.99,27.16,334100.0],["2017-07-13",27.2,27.25,26.91,27.21,230400.0],["2017-07-14",27.17,27.63,27.17,27.57,214300.0],["2017-07-17",27.58,27.81,27.23,27.8,193300.0],["2017-07-18",27.71,28.06,27.67,27.98,353700.0],["2017-07-19",28.09,28.47,27.99,28.44,182500.0],["2017-07-20",28.61,29.25,28.48,28.99,284700.0],["2017-07-21",28.86,29.02,28.31,28.49,276200.0],["2017-07-24",28.4,28.44,28.02,28.22,279000.0],["2017-07-25",28.44,28.59,27.86,28.11,230600.0],["2017-07-26",28.17,28.17,27.66,27.75,186000.0],["2017-07-27",27.91,28.03,27.57,27.66,192500.0],["2017-07-28",27.47,27.63,27.24,27.45,194700.0],["2017-07-31",27.6,27.91,27.11,27.52,250400.0],["2017-08-01",27.66,27.72,27.12,27.62,237400.0],["2017-08-02",27.59,28.0,27.56,27.9,224900.0],["2017-08-03",27.95,28.25,27.72,28.19,365300.0],["2017-08-04",28.25,28.75,24.04,26.87,1253100.0],["2017-08-07",26.89,27.1,26.09,26.18,575500.0],["2017-08-08",26.18,26.52,26.13,26.26,498800.0],["2017-08-09",26.08,26.2,25.8,26.01,423400.0],["2017-08-10",25.92,26.17,25.7,25.89,637000.0],["2017-08-11",25.75,25.97,25.34,25.6,481200.0],["2017-08-14",25.82,25.82,25.4,25.44,317200.0],["2017-08-15",25.45,25.76,25.19,25.3,258700.0],["2017-08-16",25.43,25.43,25.05,25.06,418700.0],["2017-08-17",24.97,25.12,24.53,24.54,359500.0],["2017-08-18",24.31,24.63,24.0,24.14,256300.0],["2017-08-21",24.12,24.12,23.49,23.6,280900.0],["2017-08-22",23.74,23.92,23.52,23.84,330500.0],["2017-08-23",23.69,24.14,23.6,23.76,408200.0],["2017-08-24",23.86,23.95,23.54,23.66,206100.0],["2017-08-25",23.78,23.92,23.57,23.78,174300.0],["2017-08-28",23.85,23.89,23.54,23.74,236900.0],["2017-08-29",23.5,23.78,23.41,23.76,181200.0],["2017-08-30",23.74,23.92,23.67,23.91,155500.0],["2017-08-31",24.03,24.24,23.83,24.1,253800.0],["2017-09-01",24.17,24.58,23.95,24.58,253400.0],["2017-09-05",24.57,24.68,24.28,24.35,215000.0],["2017-09-06",24.45,24.66,23.94,24.14,195900.0],["2017-09-07",24.2,24.44,24.0,24.42,192100.0],["2017-09-08",24.37,24.83,24.29,24.74,172700.0],["2017-09-11",25.02,25.62,24.48,25.56,176500.0],["2017-09-12",25.63,25.97,25.51,25.81,230500.0],["2017-09-13",25.8,26.12,25.75,26.03,251200.0],["2017-09-14",26.0,26.22,25.85,26.1,184000.0],["2017-09-15",26.13,26.32,25.9,26.32,417000.0],["2017-09-18",26.38,27.41,26.36,27.36,201200.0],["2017-09-19",27.36,27.52,26.63,26.83,302900.0],["2017-09-20",26.88,27.2,26.75,27.18,243900.0],["2017-09-21",27.1,27.1,26.56,26.75,225000.0],["2017-09-22",26.72,27.24,26.54,27.17,164800.0],["2017-09-25",27.17,27.94,27.17,27.86,284600.0],["2017-09-26",27.93,28.47,27.85,28.28,286800.0],["2017-09-27",28.37,29.46,28.19,29.17,471300.0],["2017-09-28",29.14,29.55,28.89,29.52,248600.0],["2017-09-29",29.48,29.52,29.07,29.34,291400.0],["2017-10-02",29.38,29.89,29.28,29.87,326400.0],["2017-10-03",29.9,30.14,29.69,30.12,344000.0],["2017-10-04",30.08,30.37,29.16,29.28,280200.0],["2017-10-05",29.28,29.35,28.42,29.03,234400.0],["2017-10-06",28.84,29.2,28.73,29.13,177600.0],["2017-10-09",29.38,29.39,28.92,29.2,145500.0],["2017-10-10",29.37,29.37,28.91,29.09,172800.0],["2017-10-11",29.17,29.5,29.05,29.18,200200.0],["2017-10-12",29.05,29.29,28.88,29.23,209000.0],["2017-10-13",29.35,29.64,29.22,29.23,141900.0],["2017-10-16",29.42,29.94,29.28,29.63,144800.0],["2017-10-17",29.66,30.15,29.49,29.58,181100.0],["2017-10-18",29.66,29.66,29.21,29.22,171000.0],["2017-10-19",28.97,29.04,28.53,28.94,162200.0],["2017-10-20",29.28,29.74,29.28,29.56,208700.0],["2017-10-23",29.6,29.67,28.82,28.89,151600.0],["2017-10-24",29.0,29.51,29.0,29.35,142200.0],["2017-10-25",29.21,29.54,28.65,29.45,156300.0],["2017-10-26",29.62,30.18,29.57,29.84,189600.0],["2017-10-27",29.81,30.1,29.31,30.05,170900.0],["2017-10-30",29.89,30.07,28.72,28.98,165200.0],["2017-10-31",29.12,29.52,28.98,29.29,214500.0],["2017-11-01",29.6,29.6,28.53,28.66,178000.0],["2017-11-02",28.6,29.09,28.09,29.05,282400.0],["2017-11-03",32.0,32.71,30.4,31.47,442400.0],["2017-11-06",31.46,31.95,30.3,30.87,292300.0],["2017-11-07",31.12,31.53,30.75,30.92,238600.0],["2017-11-08",30.94,31.0,30.54,30.64,156900.0],["2017-11-09",30.32,30.71,30.17,30.67,194100.0],["2017-11-10",30.54,30.88,30.4,30.58,136100.0],["2017-11-13",30.28,30.36,29.95,30.08,144600.0],["2017-11-14",29.9,30.29,29.9,30.23,117700.0],["2017-11-15",29.9,29.99,29.36,29.43,235300.0],["2017-11-16",29.58,30.19,29.55,29.87,158300.0],["2017-11-17",29.64,30.03,29.52,29.98,181900.0],["2017-11-20",30.09,30.11,29.75,30.05,146400.0],["2017-11-21",30.26,30.83,30.24,30.72,144100.0],["2017-11-22",30.75,31.35,30.75,30.82,150300.0],["2017-11-24",30.99,30.99,30.33,30.74,62300.0],["2017-11-27",30.73,31.17,30.36,30.99,305400.0],["2017-11-28",31.02,32.0,30.89,31.98,129100.0],["2017-11-29",31.9,32.1,31.59,31.77,91200.0],["2017-11-30",31.96,32.2,31.19,31.89,231500.0],["2017-12-01",31.98,31.98,30.48,31.57,149600.0],["2017-12-04",32.08,32.29,31.31,31.37,116400.0],["2017-12-05",31.39,31.39,30.63,30.98,139600.0],["2017-12-06",30.99,31.43,30.62,31.4,107400.0],["2017-12-07",31.33,31.66,31.15,31.34,182900.0],["2017-12-08",31.6,31.84,30.98,30.98,121000.0],["2017-12-11",31.22,31.34,30.77,30.8,127600.0],["2017-12-12",30.8,31.03,30.47,30.47,141000.0],["2017-12-13",30.51,30.99,30.3,30.48,146100.0],["2017-12-14",30.57,31.04,30.19,30.27,180000.0],["2017-12-15",30.37,30.92,29.93,30.69,570800.0],["2017-12-18",31.04,31.84,31.04,31.56,310700.0],["2017-12-19",31.59,32.0,30.97,31.05,175100.0],["2017-12-20",31.22,31.6,30.82,31.16,141200.0],["2017-12-21",31.18,31.49,30.95,31.43,110500.0],["2017-12-22",31.51,31.74,31.23,31.6,143500.0],["2017-12-26",31.39,31.85,31.29,31.44,106300.0],["2017-12-27",31.49,31.68,31.21,31.44,241900.0],["2017-12-28",31.55,31.69,31.26,31.58,167900.0],["2017-12-29",31.61,32.02,31.28,31.39,267000.0],["2018-01-02",31.65,32.22,31.58,32.2,155800.0],["2018-01-03",32.14,32.46,31.81,32.28,217300.0],["2018-01-04",32.32,33.08,32.32,32.82,142200.0],["2018-01-05",32.98,33.18,32.49,32.5,266000.0],["2018-01-08",32.48,32.66,32.14,32.36,169500.0],["2018-01-09",32.47,32.51,32.19,32.28,113600.0],["2018-01-10",32.17,32.27,31.69,32.23,114000.0],["2018-01-11",32.34,32.97,32.2,32.87,100500.0],["2018-01-12",32.88,33.18,32.54,32.93,145500.0],["2018-01-16",33.17,33.75,32.36,32.6,162400.0],["2018-01-17",32.73,32.9,32.22,32.86,126400.0],["2018-01-18",32.81,33.02,32.46,32.61,166000.0],["2018-01-19",32.52,33.2,32.52,33.05,162900.0],["2018-01-22",33.04,33.22,32.4,32.62,178900.0],["2018-01-23",33.13,33.93,32.64,33.4,286100.0],["2018-01-24",33.55,33.76,32.13,32.62,492700.0],["2018-01-25",32.8,32.9,32.06,32.51,234700.0],["2018-01-26",32.64,32.7,31.98,32.35,204300.0],["2018-01-29",32.18,32.65,31.72,31.83,158800.0],["2018-01-30",31.49,31.86,31.14,31.5,370100.0],["2018-01-31",31.71,31.91,31.11,31.25,361700.0],["2018-02-01",31.02,31.55,30.89,31.43,148100.0],["2018-02-02",31.09,31.42,30.84,31.0,168400.0],["2018-02-05",30.76,31.16,29.53,29.53,247800.0],["2018-02-06",28.88,29.89,28.73,29.84,486000.0],["2018-02-07",29.75,30.97,29.75,30.41,235800.0],["2018-02-08",30.48,30.48,29.49,29.49,235800.0],["2018-02-09",29.89,29.94,28.58,29.34,260900.0],["2018-02-12",29.5,30.2,29.16,29.9,192500.0],["2018-02-13",29.73,30.12,29.44,30.01,230500.0],["2018-02-14",29.7,30.67,29.7,30.49,180700.0],["2018-02-15",30.77,31.36,29.94,31.3,330500.0],["2018-02-16",29.28,31.3,28.38,30.94,515000.0],["2018-02-20",30.9,32.77,30.9,32.42,462200.0],["2018-02-21",32.45,33.19,32.27,32.87,301600.0],["2018-02-22",32.97,33.28,32.51,32.69,272800.0],["2018-02-23",32.92,32.92,32.03,32.21,353500.0],["2018-02-26",32.31,33.14,32.0,32.89,300400.0],["2018-02-27",32.93,33.26,32.06,32.07,404700.0],["2018-02-28",32.13,32.73,31.16,31.23,425100.0],["2018-03-01",31.29,31.47,30.08,30.81,365100.0],["2018-03-02",30.53,30.73,29.69,30.45,335700.0],["2018-03-05",30.23,30.78,30.0,30.55,223800.0],["2018-03-06",30.71,30.71,30.04,30.53,213600.0],["2018-03-07",30.21,30.77,29.45,30.7,199600.0],["2018-03-08",30.81,31.22,30.61,31.14,108000.0],["2018-03-09",31.28,31.93,31.04,31.91,132400.0],["2018-03-12",31.95,32.17,31.51,31.54,247700.0],["2018-03-13",31.71,31.98,31.48,31.66,155100.0],["2018-03-14",31.82,31.86,31.46,31.5,199700.0],["2018-03-15",31.62,31.75,30.99,31.1,219600.0],["2018-03-16",31.06,31.54,30.49,31.43,326300.0],["2018-03-19",31.38,31.38,30.58,31.19,122900.0],["2018-03-20",31.25,31.67,30.66,31.54,195500.0],["2018-03-21",31.45,32.3,31.28,32.11,162000.0],["2018-03-22",31.83,32.21,31.7,31.77,374900.0],["2018-03-23",31.77,31.77,31.16,31.32,379100.0],["2018-03-26",31.87,32.4,31.56,32.34,242000.0],["2018-03-27",32.4,32.46,31.9,32.15,264600.0],["2018-03-28",32.21,32.21,31.66,31.94,398400.0],["2018-03-29",32.11,32.61,31.76,32.48,382900.0],["2018-04-02",32.42,32.44,31.08,31.4,436300.0],["2018-04-03",31.62,31.79,31.12,31.6,218700.0],["2018-04-04",31.12,32.52,31.12,32.42,299100.0],["2018-04-05",32.59,32.62,32.1,32.35,270200.0],["2018-04-06",32.17,32.66,31.26,31.66,191200.0],["2018-04-09",31.93,31.93,31.12,31.15,318700.0],["2018-04-10",31.6,32.61,31.6,32.51,274600.0],["2018-04-11",32.28,32.28,31.81,32.21,194700.0],["2018-04-12",32.32,32.91,32.1,32.7,297100.0],["2018-04-13",32.9,32.99,32.57,32.58,181700.0],["2018-04-16",32.88,32.97,32.61,32.65,240300.0],["2018-04-17",32.97,33.34,32.85,32.92,273500.0],["2018-04-18",33.15,33.41,32.79,33.02,200800.0],["2018-04-19",32.9,33.14,32.45,32.53,195000.0],["2018-04-20",32.49,32.57,32.1,32.15,182500.0],["2018-04-23",32.35,32.99,32.35,32.69,256900.0],["2018-04-24",32.74,32.84,30.95,31.41,247900.0],["2018-04-25",31.49,31.92,31.11,31.68,122800.0],["2018-04-26",31.67,31.89,31.41,31.8,165200.0],["2018-04-27",31.79,31.9,31.42,31.71,108700.0],["2018-04-30",31.75,32.11,31.58,31.64,255400.0],["2018-05-01",31.49,31.72,30.35,31.65,271800.0],["2018-05-02",31.61,32.34,31.61,32.02,151800.0],["2018-05-03",31.96,32.32,31.77,32.02,319500.0],["2018-05-04",31.92,32.43,31.67,31.74,271700.0],["2018-05-07",31.89,32.45,31.89,32.16,198800.0],["2018-05-08",32.15,32.96,32.15,32.83,206100.0],["2018-05-09",32.9,33.32,32.78,33.23,248800.0],["2018-05-10",33.33,33.71,33.33,33.65,238500.0],["2018-05-11",33.73,33.97,33.37,33.63,157800.0],["2018-05-14",33.79,33.96,33.5,33.71,175800.0],["2018-05-15",33.61,33.74,33.3,33.45,227700.0],["2018-05-16",33.56,34.48,33.56,34.28,142100.0],["2018-05-17",34.24,34.47,33.88,34.08,197600.0],["2018-05-18",34.22,35.29,34.17,34.89,382200.0],["2018-05-21",35.13,35.72,34.92,35.62,258400.0],["2018-05-22",35.67,35.67,34.95,34.95,256800.0],["2018-05-23",34.84,35.0,34.63,34.97,143500.0],["2018-05-24",34.94,35.49,34.82,35.14,141900.0],["2018-05-25",35.07,35.14,34.67,34.84,78700.0],["2018-05-29",34.57,34.72,34.0,34.19,182100.0],["2018-05-30",34.45,34.76,34.42,34.7,253300.0],["2018-05-31",34.65,34.7,34.21,34.26,342800.0],["2018-06-01",34.43,34.61,34.16,34.22,214000.0],["2018-06-04",34.37,34.93,34.3,34.9,178100.0],["2018-06-05",34.92,35.27,34.88,35.19,201400.0],["2018-06-06",35.26,35.27,34.98,35.24,180900.0],["2018-06-07",35.55,35.59,34.75,35.4,169800.0],["2018-06-08",35.42,36.21,35.42,36.15,245100.0],["2018-06-11",36.34,37.5,36.34,37.35,479600.0],["2018-06-12",37.47,37.78,36.8,37.75,225300.0],["2018-06-13",37.68,37.94,37.52,37.56,353500.0],["2018-06-14",37.73,37.96,37.22,37.56,188300.0],["2018-06-15",37.45,37.45,36.67,36.86,417400.0],["2018-06-18",36.6,36.95,36.44,36.86,188200.0],["2018-06-19",36.5,36.63,35.82,36.35,163500.0],["2018-06-20",36.49,36.72,36.12,36.13,148500.0],["2018-06-21",36.09,36.09,34.88,35.09,237800.0],["2018-06-22",35.41,35.86,35.02,35.48,492100.0],["2018-06-25",35.29,35.56,34.82,35.21,286700.0],["2018-06-26",35.34,35.99,35.25,35.7,113600.0],["2018-06-27",35.8,36.21,35.22,35.24,134300.0],["2018-06-28",35.18,35.39,34.74,35.1,131700.0],["2018-06-29",35.2,35.64,35.04,35.05,124500.0],["2018-07-02",34.76,35.23,34.39,35.19,229400.0],["2018-07-03",35.42,36.05,35.42,36.0,155000.0],["2018-07-05",36.28,36.45,35.83,36.45,216000.0],["2018-07-06",36.45,36.54,36.22,36.48,111200.0],["2018-07-09",36.66,37.01,36.54,36.89,371200.0],["2018-07-10",36.79,37.03,36.38,36.75,547000.0],["2018-07-11",36.35,36.64,35.9,36.24,315800.0],["2018-07-12",36.49,36.49,35.67,36.14,187400.0],["2018-07-13",36.09,36.88,36.03,36.61,187900.0],["2018-07-16",36.65,36.7,36.07,36.2,184700.0],["2018-07-17",36.12,36.72,36.07,36.68,99500.0],["2018-07-18",36.62,36.83,36.38,36.53,167300.0],["2018-07-19",36.38,36.67,36.16,36.55,320200.0],["2018-07-20",36.58,36.69,36.28,36.3,92200.0],["2018-07-23",36.19,36.19,35.57,35.62,77200.0],["2018-07-24",35.9,36.19,35.77,36.04,150000.0],["2018-07-25",36.02,36.27,35.51,36.1,117100.0],["2018-07-26",36.15,37.14,36.15,36.94,196800.0],["2018-07-27",36.95,37.09,36.39,36.49,116100.0],["2018-07-30",36.51,36.74,36.17,36.2,134200.0],["2018-07-31",36.43,37.36,36.35,37.1,481500.0],["2018-08-01",37.1,37.17,36.75,36.75,269700.0],["2018-08-02",36.57,37.06,36.45,36.75,222000.0],["2018-08-03",39.28,39.28,36.06,36.49,246100.0],["2018-08-06",36.59,36.89,36.13,36.75,265400.0],["2018-08-07",36.89,37.3,36.58,36.6,254400.0],["2018-08-08",36.61,36.61,35.75,35.82,138300.0],["2018-08-09",35.81,35.95,35.63,35.66,110500.0],["2018-08-10",35.45,35.57,34.79,34.8,118400.0],["2018-08-13",34.81,35.12,34.38,34.8,125900.0],["2018-08-14",34.9,35.25,34.84,34.91,66900.0],["2018-08-15",34.72,34.72,33.69,33.93,146200.0],["2018-08-16",34.16,34.45,33.99,34.26,111900.0],["2018-08-17",34.17,34.67,34.02,34.63,105300.0],["2018-08-20",34.77,35.12,34.45,34.71,162000.0],["2018-08-21",34.79,35.59,34.79,35.35,161300.0],["2018-08-22",35.33,35.48,34.43,34.57,152100.0],["2018-08-23",34.55,34.55,33.95,34.24,99700.0],["2018-08-24",34.39,34.62,34.18,34.35,192000.0],["2018-08-27",34.55,34.81,34.07,34.14,197600.0],["2018-08-28",34.17,34.38,33.79,34.19,159800.0],["2018-08-29",34.24,34.48,33.93,34.35,187400.0],["2018-08-30",34.29,34.56,33.93,34.23,143500.0],["2018-08-31",34.12,34.12,33.71,33.99,107900.0],["2018-09-04",33.94,33.94,33.08,33.46,197100.0],["2018-09-05",33.38,33.95,33.16,33.95,213300.0],["2018-09-06",34.0,34.31,33.49,33.64,158100.0],["2018-09-07",33.58,33.58,33.07,33.42,129600.0],["2018-09-10",33.61,34.02,33.56,33.82,152700.0],["2018-09-11",33.64,34.02,33.34,33.84,115900.0],["2018-09-12",33.74,34.07,33.48,33.79,216100.0],["2018-09-13",33.97,34.33,33.82,34.31,129800.0],["2018-09-14",34.31,34.85,34.11,34.65,157400.0],["2018-09-17",34.62,34.64,34.24,34.31,131700.0],["2018-09-18",35.41,35.62,34.32,35.28,228700.0],["2018-09-19",35.37,35.64,34.55,34.58,185900.0],["2018-09-20",34.89,35.49,34.64,35.48,180900.0],["2018-09-21",35.56,35.9,34.69,34.75,439100.0],["2018-09-24",34.72,34.72,33.77,34.21,168600.0],["2018-09-25",34.23,34.47,33.95,34.19,230300.0],["2018-09-26",34.19,34.43,33.77,33.97,150900.0],["2018-09-27",34.02,34.23,33.28,33.58,307900.0],["2018-09-28",33.45,33.68,33.22,33.31,289800.0],["2018-10-01",33.56,33.71,32.86,32.99,194200.0],["2018-10-02",33.0,33.17,32.4,32.65,148400.0],["2018-10-03",32.82,33.39,32.64,33.13,161400.0],["2018-10-04",32.97,33.18,32.35,32.41,184000.0],["2018-10-05",32.41,32.52,31.68,32.16,224700.0],["2018-10-08",32.05,32.51,31.86,32.39,124100.0],["2018-10-09",32.3,32.46,31.75,31.87,195300.0],["2018-10-10",31.75,31.83,30.57,30.6,179600.0],["2018-10-11",30.43,30.72,29.65,29.66,197400.0],["2018-10-12",30.21,30.32,29.26,29.75,230600.0],["2018-10-15",29.68,30.06,29.36,29.75,184000.0],["2018-10-16",30.0,30.87,29.42,30.8,391600.0],["2018-10-17",30.54,30.68,29.77,30.33,150500.0],["2018-10-18",30.0,30.37,29.67,30.2,279500.0],["2018-10-19",30.12,30.6,30.06,30.2,266400.0],["2018-10-22",30.19,30.75,29.98,30.5,166300.0],["2018-10-23",29.96,30.42,29.47,30.17,305800.0],["2018-10-24",30.12,30.35,29.48,29.49,358300.0],["2018-10-25",29.75,30.09,29.21,30.02,263700.0],["2018-10-26",29.66,30.16,29.14,29.59,192700.0],["2018-10-29",30.13,30.23,29.11,29.43,214400.0],["2018-10-30",29.44,29.85,28.87,29.59,196200.0],["2018-10-31",30.05,30.35,29.28,29.32,310600.0],["2018-11-01",29.49,30.77,29.26,30.29,396400.0],["2018-11-02",29.4,29.97,28.21,28.48,458500.0],["2018-11-05",28.37,29.2,28.37,28.86,347900.0],["2018-11-06",28.85,29.05,28.53,28.82,271600.0],["2018-11-07",28.92,29.51,28.45,29.39,271000.0],["2018-11-08",29.23,29.62,28.84,29.57,156200.0],["2018-11-09",29.37,29.54,28.91,29.37,307700.0],["2018-11-12",29.37,29.92,29.31,29.47,223300.0],["2018-11-13",29.6,29.91,29.29,29.37,234500.0],["2018-11-14",29.68,29.92,29.23,29.39,319200.0],["2018-11-15",29.17,29.92,29.17,29.75,258300.0],["2018-11-16",29.54,30.19,29.46,29.88,342800.0],["2018-11-19",29.89,30.0,29.62,29.68,228200.0],["2018-11-20",29.33,29.85,29.15,29.4,356500.0],["2018-11-21",29.52,30.0,29.35,29.63,108000.0],["2018-11-23",29.32,29.84,29.22,29.62,89600.0],["2018-11-26",29.8,30.02,29.13,29.51,349400.0],["2018-11-27",29.44,29.44,28.69,28.77,191300.0],["2018-11-28",28.89,30.0,28.72,29.94,274600.0],["2018-11-29",29.78,30.0,29.26,29.31,198400.0],["2018-11-30",29.17,29.69,28.91,29.58,403700.0],["2018-12-03",29.99,30.45,29.72,30.25,276000.0],["2018-12-04",30.18,30.32,27.58,27.65,296600.0],["2018-12-06",27.16,27.48,26.35,27.48,312900.0],["2018-12-07",27.67,28.13,26.95,27.02,200900.0],["2018-12-10",26.89,27.2,26.28,27.01,319900.0],["2018-12-11",27.49,27.62,26.83,27.07,183800.0],["2018-12-12",27.47,27.94,27.41,27.51,203200.0],["2018-12-13",27.84,28.23,27.37,27.51,253300.0],["2018-12-14",27.05,27.46,26.66,26.87,247500.0],["2018-12-17",26.84,27.01,26.13,26.33,394100.0],["2018-12-18",26.56,27.21,26.44,26.95,322400.0],["2018-12-19",27.0,27.66,26.42,26.6,492300.0],["2018-12-20",26.46,26.71,26.14,26.37,275800.0],["2018-12-21",26.55,26.71,26.2,26.25,1643400.0],["2018-12-24",26.02,26.38,25.48,25.5,262100.0],["2018-12-26",25.59,26.53,25.22,26.5,211200.0],["2018-12-27",25.95,26.93,25.88,26.91,147700.0],["2018-12-28",27.04,27.81,26.87,27.52,329300.0],["2018-12-31",27.69,28.01,27.08,28.01,286600.0],["2019-01-02",27.12,27.89,27.0,27.28,402000.0],["2019-01-03",27.15,27.15,26.21,26.25,260200.0],["2019-01-04",26.7,26.88,26.34,26.87,289300.0],["2019-01-07",26.87,27.99,26.87,27.67,310500.0],["2019-01-08",28.04,28.53,27.97,28.37,151300.0],["2019-01-09",28.43,28.61,28.13,28.57,236400.0],["2019-01-10",28.4,29.12,28.19,29.0,202700.0],["2019-01-11",28.83,29.41,28.83,29.25,141900.0],["2019-01-14",29.03,29.29,28.95,29.03,233300.0],["2019-01-15",29.03,29.18,28.15,28.46,253700.0],["2019-01-16",28.46,29.37,28.42,29.06,303600.0],["2019-01-17",28.84,29.45,28.83,29.39,240100.0],["2019-01-18",29.65,30.4,29.64,30.2,218700.0],["2019-01-22",29.89,30.09,29.09,29.31,178900.0],["2019-01-23",29.44,29.82,28.69,28.79,296600.0],["2019-01-24",28.85,29.25,28.77,28.97,265400.0],["2019-01-25",29.31,29.58,29.28,29.31,191800.0],["2019-01-28",28.91,29.3,28.72,29.02,100900.0],["2019-01-29",29.2,29.42,29.05,29.15,149500.0],["2019-01-30",29.17,29.47,28.88,29.27,284100.0],["2019-01-31",29.16,29.84,28.91,29.75,395300.0],["2019-02-01",29.78,30.11,29.31,30.08,186300.0],["2019-02-04",30.04,30.71,29.82,30.54,193600.0],["2019-02-05",30.52,31.03,30.52,30.98,189500.0],["2019-02-06",30.97,31.33,30.92,31.08,226200.0],["2019-02-07",30.71,30.71,30.09,30.38,166900.0],["2019-02-08",30.23,30.54,29.97,30.46,173600.0],["2019-02-11",30.54,30.71,30.17,30.7,291800.0],["2019-02-12",30.97,31.38,30.91,31.18,193500.0],["2019-02-13",31.35,32.09,31.27,31.92,279700.0],["2019-02-14",31.87,32.43,31.63,32.05,237600.0],["2019-02-15",34.86,36.79,34.2,35.72,808400.0],["2019-02-19",35.75,37.76,35.55,37.39,755700.0],["2019-02-20",37.73,37.9,36.95,37.11,655500.0],["2019-02-21",36.98,37.02,35.72,36.51,455900.0],["2019-02-22",36.55,36.91,36.12,36.9,516100.0],["2019-02-25",37.53,38.22,36.8,36.81,293500.0],["2019-02-26",36.78,36.95,36.66,36.68,228300.0],["2019-02-27",36.6,36.91,36.38,36.85,176900.0],["2019-02-28",36.81,36.81,36.31,36.36,370500.0],["2019-03-01",36.67,36.86,35.99,36.48,233300.0],["2019-03-04",36.48,36.6,36.13,36.44,262800.0],["2019-03-05",36.34,36.37,35.88,36.15,319900.0],["2019-03-06",36.56,36.59,35.83,35.95,202200.0],["2019-03-07",35.91,35.91,35.28,35.48,297200.0],["2019-03-08",35.19,35.29,34.76,35.28,200300.0],["2019-03-11",35.28,35.83,35.27,35.75,261600.0],["2019-03-12",35.82,35.9,35.29,35.39,213300.0],["2019-03-13",35.6,35.74,35.27,35.53,148300.0],["2019-03-14",35.43,35.48,34.99,35.03,132700.0],["2019-03-15",35.14,35.5,34.94,35.0,370500.0],["2019-03-18",35.01,35.56,34.98,35.5,144500.0],["2019-03-19",35.43,35.73,35.08,35.23,170300.0],["2019-03-20",35.25,35.53,34.59,35.02,208400.0],["2019-03-21",34.98,35.74,34.76,35.51,154600.0],["2019-03-22",35.25,35.25,33.79,33.81,205300.0],["2019-03-25",33.75,34.29,33.75,33.92,150900.0],["2019-03-26",34.17,34.46,33.83,34.04,140600.0],["2019-03-27",34.03,34.7,33.82,34.49,199400.0],["2019-03-28",34.58,34.89,34.21,34.62,186900.0],["2019-03-29",34.87,34.95,34.61,34.79,243000.0],["2019-04-01",35.1,35.53,35.01,35.24,168000.0],["2019-04-02",35.23,35.57,35.03,35.42,179200.0],["2019-04-03",35.75,35.93,35.19,35.47,250100.0],["2019-04-04",35.53,36.0,35.48,35.68,135800.0],["2019-04-05",35.91,35.98,35.5,35.76,176200.0],["2019-04-08",35.53,35.81,35.36,35.81,103000.0],["2019-04-09",35.48,35.48,34.8,35.12,273000.0],["2019-04-10",35.16,35.73,35.08,35.56,218900.0],["2019-04-11",35.66,36.46,35.42,36.44,235400.0],["2019-04-12",36.53,36.87,36.5,36.7,277000.0],["2019-04-15",36.74,37.11,36.61,36.87,302100.0],["2019-04-16",37.04,37.14,36.86,36.99,192400.0],["2019-04-17",37.08,37.25,36.76,36.92,139300.0],["2019-04-18",36.98,37.14,36.78,36.88,171100.0],["2019-04-22",36.83,36.97,36.42,36.53,131100.0],["2019-04-23",36.77,37.18,36.52,36.92,223300.0],["2019-04-24",36.94,37.13,36.72,36.87,213800.0],["2019-04-25",36.69,36.69,35.78,36.12,163400.0],["2019-04-26",36.17,36.81,36.07,36.63,173800.0],["2019-04-29",36.63,37.05,36.63,36.8,131200.0],["2019-04-30",36.8,36.85,35.97,36.5,276300.0],["2019-05-01",36.66,37.14,35.96,36.07,444700.0],["2019-05-02",36.06,36.33,35.54,36.17,177900.0],["2019-05-03",33.3,35.78,33.13,35.58,458200.0],["2019-05-06",34.85,35.85,34.85,35.81,279900.0],["2019-05-07",35.33,35.98,33.78,34.12,345900.0],["2019-05-08",34.12,34.33,33.39,33.4,209500.0],["2019-05-09",33.03,33.1,32.46,32.8,377900.0],["2019-05-10",32.66,32.84,32.01,32.81,145100.0],["2019-05-13",32.09,32.09,30.81,30.96,422900.0],["2019-05-14",31.07,31.07,30.41,30.57,329100.0],["2019-05-15",30.15,31.21,30.15,31.06,443700.0],["2019-05-16",31.26,31.43,31.0,31.2,144200.0],["2019-05-17",30.9,31.34,30.63,30.63,156900.0],["2019-05-20",30.29,30.39,29.95,30.0,162900.0],["2019-05-21",30.28,31.3,30.28,31.27,360300.0],["2019-05-22",31.09,31.17,30.88,31.05,172300.0],["2019-05-23",30.58,30.58,29.72,29.96,353000.0],["2019-05-24",30.22,30.41,30.07,30.3,246800.0],["2019-05-28",30.47,30.69,30.14,30.44,442500.0],["2019-05-29",30.39,30.46,29.88,30.36,249100.0],["2019-05-30",30.5,30.77,30.05,30.33,159100.0],["2019-05-31",29.89,30.07,29.59,29.74,226000.0],["2019-06-03",29.74,30.84,29.74,30.73,337200.0],["2019-06-04",31.1,31.62,31.05,31.61,183700.0],["2019-06-05",31.64,31.88,31.33,31.69,192100.0],["2019-06-06",31.71,31.91,31.06,31.23,251300.0],["2019-06-07",31.59,31.78,31.33,31.57,79500.0],["2019-06-10",31.78,32.4,31.78,32.0,106700.0],["2019-06-11",32.32,32.39,31.4,31.59,197200.0],["2019-06-12",31.51,31.78,31.34,31.59,81700.0],["2019-06-13",31.77,32.24,31.77,32.22,113100.0],["2019-06-14",32.09,32.1,31.3,31.33,133300.0],["2019-06-17",31.33,31.51,31.13,31.2,130000.0],["2019-06-18",31.8,32.57,31.66,32.45,187700.0],["2019-06-19",32.41,32.41,31.73,32.02,200700.0],["2019-06-20",32.15,33.01,32.15,32.74,172600.0],["2019-06-21",32.5,32.75,31.95,32.08,214500.0],["2019-06-24",32.22,32.23,31.97,32.03,87000.0],["2019-06-25",32.13,32.13,31.57,31.6,111500.0],["2019-06-26",31.69,31.94,31.44,31.51,93000.0],["2019-06-27",31.6,32.61,31.6,32.59,168300.0],["2019-06-28",32.71,33.12,32.23,33.02,557200.0],["2019-07-01",33.55,33.71,33.3,33.48,225200.0],["2019-07-02",33.44,33.58,33.02,33.39,141900.0],["2019-07-03",33.57,33.81,33.3,33.72,92500.0],["2019-07-05",33.38,33.5,32.85,33.5,88600.0],["2019-07-08",33.37,33.87,33.31,33.37,113200.0],["2019-07-09",33.07,33.34,32.96,33.25,95300.0],["2019-07-10",33.48,33.55,33.11,33.34,136400.0],["2019-07-11",33.4,33.51,32.98,33.26,216900.0],["2019-07-12",33.43,34.29,33.33,34.02,168600.0],["2019-07-15",34.1,34.27,33.56,33.74,221000.0],["2019-07-16",33.74,34.46,33.55,34.19,133400.0],["2019-07-17",34.06,34.3,33.8,34.15,208100.0],["2019-07-18",34.16,34.51,34.0,34.22,168000.0],["2019-07-19",34.24,34.7,34.24,34.42,192100.0],["2019-07-22",34.55,34.64,33.82,33.99,254800.0],["2019-07-23",34.36,35.46,34.1,35.34,227400.0],["2019-07-24",35.04,35.37,34.68,35.07,352100.0],["2019-07-25",35.07,35.44,34.76,35.04,251800.0],["2019-07-26",35.08,35.34,34.92,35.19,218900.0],["2019-07-29",35.13,35.17,33.95,34.24,323400.0],["2019-07-30",33.82,35.17,33.82,34.93,406000.0],["2019-07-31",34.94,35.67,34.62,34.9,259600.0],["2019-08-01",34.81,35.22,33.76,34.12,359300.0],["2019-08-02",37.71,37.71,35.5,36.6,758700.0],["2019-08-05",35.9,36.15,35.03,35.63,263300.0],["2019-08-06",35.79,36.14,35.36,36.04,163100.0],["2019-08-07",35.5,37.04,35.47,36.85,350400.0],["2019-08-08",37.03,37.7,36.92,37.31,238400.0],["2019-08-09",37.28,37.43,36.68,37.2,270400.0],["2019-08-12",37.03,37.03,36.19,36.28,242200.0],["2019-08-13",36.2,37.67,36.2,37.22,171100.0],["2019-08-14",36.54,36.7,36.15,36.32,180700.0],["2019-08-15",36.26,36.51,35.86,36.01,253500.0],["2019-08-16",36.33,37.28,36.28,37.2,215100.0],["2019-08-19",37.71,37.99,37.35,37.95,341700.0],["2019-08-20",37.93,38.0,37.48,37.66,242400.0],["2019-08-21",38.12,38.12,37.47,37.74,578200.0],["2019-08-22",37.84,38.09,37.03,37.6,117200.0],["2019-08-23",37.27,37.62,36.34,36.61,205100.0],["2019-08-26",37.04,37.14,36.37,36.82,146200.0],["2019-08-27",37.08,37.4,36.59,37.0,166700.0],["2019-08-28",36.79,37.26,36.46,37.01,173800.0],["2019-08-29",37.54,38.09,37.54,37.97,99600.0],["2019-08-30",38.3,38.31,37.86,37.95,283400.0],["2019-09-03",37.52,37.74,36.98,37.56,192000.0],["2019-09-04",37.99,38.06,37.74,37.89,287100.0],["2019-09-05",38.47,38.97,38.32,38.77,231200.0],["2019-09-06",38.86,38.99,38.5,38.74,168200.0],["2019-09-09",38.87,39.56,38.79,39.49,153900.0],["2019-09-10",39.46,39.6,38.88,39.49,219000.0],["2019-09-11",39.63,40.19,39.37,40.01,425700.0],["2019-09-12",40.0,40.88,39.87,40.77,247400.0],["2019-09-13",41.12,41.5,40.9,41.07,382700.0],["2019-09-16",40.86,41.66,40.44,41.3,174400.0],["2019-09-17",41.04,41.52,40.92,41.5,173400.0],["2019-09-18",41.35,41.76,41.2,41.47,235000.0],["2019-09-19",41.5,41.78,41.28,41.41,255500.0],["2019-09-20",41.55,41.61,40.65,40.8,597600.0],["2019-09-23",40.49,40.99,40.22,40.39,245500.0],["2019-09-24",40.35,40.61,39.59,40.0,331900.0],["2019-09-25",39.99,40.98,39.84,40.8,608300.0],["2019-09-26",40.66,41.0,40.52,40.6,381900.0],["2019-09-27",40.6,40.74,40.12,40.3,282400.0],["2019-09-30",40.3,40.76,39.79,40.01,313900.0],["2019-10-01",40.31,41.09,39.1,39.1,192900.0],["2019-10-02",38.72,39.02,38.33,39.01,272200.0],["2019-10-03",38.73,39.06,38.18,38.88,140900.0],["2019-10-04",38.82,39.29,38.77,39.29,123400.0],["2019-10-07",39.02,39.02,38.35,38.38,371100.0],["2019-10-08",37.92,37.92,36.71,36.8,186600.0],["2019-10-09",37.22,37.22,36.52,37.0,397200.0],["2019-10-10",37.18,38.23,37.0,38.07,299400.0],["2019-10-11",38.79,39.57,38.5,38.68,451800.0],["2019-10-14",38.55,38.79,38.06,38.67,177500.0],["2019-10-15",38.73,39.44,38.47,39.41,164100.0],["2019-10-16",39.17,39.84,39.17,39.21,190000.0],["2019-10-17",39.51,40.56,39.51,40.3,185300.0],["2019-10-18",40.01,41.14,40.01,40.91,228000.0],["2019-10-21",41.39,41.94,41.3,41.33,192700.0],["2019-10-22",41.56,41.83,41.12,41.48,201900.0],["2019-10-23",41.48,42.05,41.23,41.95,164400.0],["2019-10-24",42.31,42.43,41.65,42.32,210200.0],["2019-10-25",42.2,42.87,42.2,42.71,163300.0],["2019-10-28",42.82,43.18,42.38,42.4,224200.0],["2019-10-29",42.42,42.81,42.41,42.52,268900.0],["2019-10-30",42.57,43.26,42.05,42.69,257000.0],["2019-10-31",47.11,48.04,45.34,45.54,822200.0],["2019-11-01",45.87,46.66,45.15,46.59,802100.0],["2019-11-04",47.05,48.14,46.84,47.09,479600.0],["2019-11-05",47.18,47.33,45.68,46.08,469600.0],["2019-11-06",46.08,46.62,45.71,46.2,738000.0],["2019-11-07",46.64,46.64,45.76,45.8,440100.0],["2019-11-08",45.88,47.12,45.79,46.37,627400.0],["2019-11-11",45.99,46.55,45.63,46.54,251000.0],["2019-11-12",46.57,47.67,46.51,47.67,289400.0],["2019-11-13",47.26,47.61,46.68,46.96,383100.0],["2019-11-14",46.94,47.78,46.94,47.76,252300.0],["2019-11-15",48.03,48.37,47.37,47.6,234100.0],["2019-11-18",47.43,47.66,46.85,47.38,310400.0],["2019-11-19",47.56,47.95,46.74,47.01,214600.0],["2019-11-20",46.68,47.79,45.54,47.55,298200.0],["2019-11-21",47.64,47.83,47.38,47.55,201400.0],["2019-11-22",47.59,47.73,47.18,47.56,170300.0],["2019-11-25",47.72,49.56,47.71,49.05,387400.0],["2019-11-26",49.0,49.14,48.33,48.75,378400.0],["2019-11-27",48.71,48.89,48.27,48.32,164400.0],["2019-11-29",48.07,48.23,47.64,47.78,324000.0],["2019-12-02",47.84,48.46,47.38,47.46,374300.0],["2019-12-03",47.06,47.48,46.83,47.43,303100.0],["2019-12-04",47.72,48.15,47.58,48.15,304100.0],["2019-12-05",48.22,48.64,48.02,48.51,219400.0],["2019-12-06",48.65,49.79,48.65,49.75,428000.0],["2019-12-09",49.72,50.47,49.52,49.95,594900.0],["2019-12-10",49.95,50.7,49.83,50.66,325600.0],["2019-12-11",50.73,51.16,50.15,50.93,491400.0],["2019-12-12",51.19,52.17,50.84,51.67,319900.0],["2019-12-13",51.37,51.8,50.57,50.63,190500.0],["2019-12-16",51.18,51.29,50.45,50.59,341800.0],["2019-12-17",50.66,51.0,50.03,50.05,329500.0],["2019-12-18",50.3,50.37,49.36,50.24,385300.0],["2019-12-19",50.91,51.45,50.72,50.85,407200.0],["2019-12-20",50.93,51.21,50.35,51.13,545500.0],["2019-12-23",51.13,51.13,50.37,50.79,168000.0],["2019-12-24",50.94,51.17,50.64,51.17,155500.0],["2019-12-26",51.35,51.35,50.89,51.21,127400.0],["2019-12-27",51.28,51.35,50.43,50.62,149500.0],["2019-12-30",50.8,51.28,50.57,50.75,179900.0],["2019-12-31",50.64,51.11,50.64,50.88,214900.0],["2020-01-02",51.23,51.45,50.07,50.79,379800.0],["2020-01-03",50.09,51.63,50.09,51.6,348200.0],["2020-01-06",51.03,51.26,50.63,51.17,221900.0],["2020-01-07",50.26,50.97,50.04,50.5,503600.0],["2020-01-08",50.57,50.87,49.63,49.8,375900.0],["2020-01-09",50.06,51.76,49.94,51.2,480200.0],["2020-01-10",51.05,51.05,49.8,49.87,251000.0],["2020-01-13",49.87,51.88,49.87,51.88,317500.0],["2020-01-14",51.76,52.89,51.44,52.56,386300.0],["2020-01-15",52.22,53.74,52.22,52.83,389200.0],["2020-01-16",53.27,53.72,52.94,53.28,294400.0],["2020-01-17",53.67,53.67,52.62,52.68,229100.0],["2020-01-21",52.62,52.62,51.45,51.76,313600.0],["2020-01-22",51.76,52.23,51.61,51.87,172000.0],["2020-01-23",51.55,51.99,50.94,51.95,225900.0],["2020-01-24",51.87,51.87,50.52,50.87,199500.0],["2020-01-27",49.8,51.09,48.77,50.73,204200.0],["2020-01-28",51.04,51.49,50.49,50.7,172800.0],["2020-01-29",50.7,51.12,50.62,50.75,134700.0],["2020-01-30",50.18,51.02,50.18,51.01,151700.0],["2020-01-31",50.62,50.83,48.88,49.07,177900.0],["2020-02-03",49.43,50.02,49.43,49.54,198200.0],["2020-02-04",50.32,50.64,49.9,50.51,314100.0],["2020-02-05",51.07,52.38,50.9,52.18,261100.0],["2020-02-06",52.19,52.19,50.7,50.73,152100.0],["2020-02-07",50.39,50.84,50.19,50.31,237800.0],["2020-02-10",50.04,50.94,50.04,50.92,281300.0],["2020-02-11",51.37,51.78,51.25,51.44,247100.0],["2020-02-12",51.84,52.29,51.53,51.91,261900.0],["2020-02-13",51.52,53.76,51.52,52.94,300400.0],["2020-02-14",53.02,53.05,47.64,52.13,839500.0],["2020-02-18",52.29,52.94,51.62,51.89,419700.0],["2020-02-19",51.94,51.94,50.04,50.15,483000.0],["2020-02-20",49.86,50.8,49.61,50.09,207700.0],["2020-02-21",50.05,50.51,49.25,50.3,238300.0],["2020-02-24",48.32,48.8,47.52,48.58,309900.0],["2020-02-25",48.73,48.73,46.72,46.77,244700.0],["2020-02-26",47.17,47.85,46.47,46.88,217200.0],["2020-02-27",45.43,46.69,44.21,44.41,357300.0],["2020-02-28",42.97,43.76,40.85,41.93,571500.0],["2020-03-02",42.23,44.89,41.95,44.82,368900.0],["2020-03-03",44.8,45.98,43.37,43.65,290500.0],["2020-03-04",44.36,44.75,42.97,44.62,259500.0],["2020-03-05",43.11,44.21,42.9,43.5,257300.0],["2020-03-06",41.58,43.72,41.3,43.53,271000.0],["2020-03-09",40.0,41.48,39.02,39.9,367800.0],["2020-03-10",41.53,41.72,38.7,41.25,342500.0],["2020-03-11",40.17,40.89,38.14,38.76,245300.0],["2020-03-12",35.61,36.72,33.69,34.38,319000.0],["2020-03-13",36.15,36.86,34.59,36.65,364800.0],["2020-03-16",31.4,34.0,31.1,32.24,378600.0],["2020-03-17",32.97,35.44,31.63,35.17,481400.0],["2020-03-18",32.64,33.74,27.06,28.41,416700.0],["2020-03-19",28.47,30.84,27.14,29.98,461000.0],["2020-03-20",30.3,30.72,27.94,28.39,567200.0],["2020-03-23",28.48,28.48,25.5,26.5,288800.0],["2020-03-24",28.1,29.69,27.63,28.52,377200.0],["2020-03-25",28.72,29.35,27.47,27.62,503900.0],["2020-03-26",28.15,30.97,27.41,30.65,377400.0],["2020-03-27",29.33,31.34,28.06,29.83,506200.0],["2020-03-30",30.17,32.26,28.52,32.04,285700.0],["2020-03-31",31.63,32.69,31.21,32.64,298900.0],["2020-04-01",31.45,31.45,27.95,28.46,484400.0],["2020-04-02",29.53,31.07,28.55,30.05,239400.0],["2020-04-03",29.52,29.91,27.39,28.88,325700.0],["2020-04-06",30.33,31.65,30.33,31.53,374100.0],["2020-04-07",32.57,34.35,30.87,31.06,266600.0],["2020-04-08",31.59,34.6,30.78,33.91,378800.0],["2020-04-09",34.89,36.06,34.61,35.79,315900.0],["2020-04-13",35.42,35.94,34.03,34.31,200900.0],["2020-04-14",35.56,35.65,34.07,35.54,343900.0],["2020-04-15",34.0,34.31,33.51,34.04,397900.0],["2020-04-16",34.06,34.87,33.3,34.7,383300.0],["2020-04-17",36.14,37.0,35.27,35.68,301600.0],["2020-04-20",34.56,34.67,33.81,34.21,290900.0],["2020-04-21",33.03,33.93,32.94,33.25,430500.0],["2020-04-22",34.11,34.75,33.2,34.34,216800.0],["2020-04-23",34.39,35.63,33.86,34.87,197500.0],["2020-04-24",34.75,35.31,34.21,35.09,171700.0],["2020-04-27",35.5,36.96,35.24,36.56,166900.0],["2020-04-28",37.64,38.8,37.05,38.44,353800.0],["2020-04-29",39.84,41.47,38.88,41.1,348200.0],["2020-04-30",39.96,39.96,38.13,38.13,562500.0],["2020-05-01",40.58,40.58,34.74,36.28,434000.0],["2020-05-04",35.54,35.76,34.72,35.24,480600.0],["2020-05-05",35.98,37.77,35.77,36.52,341600.0],["2020-05-06",36.7,36.81,35.67,36.48,320600.0],["2020-05-07",37.46,37.86,36.89,37.33,289100.0],["2020-05-08",38.26,38.84,37.78,38.57,274700.0],["2020-05-11",37.76,37.87,36.82,37.5,313100.0],["2020-05-12",37.58,37.58,34.49,34.67,386600.0],["2020-05-13",34.25,34.59,32.69,33.0,312400.0],["2020-05-14",32.05,33.06,31.12,32.99,269100.0],["2020-05-15",32.83,34.69,32.71,34.59,288300.0],["2020-05-18",36.35,38.6,36.35,38.32,279300.0],["2020-05-19",37.98,38.38,36.39,36.39,366500.0],["2020-05-20",37.44,38.5,37.13,38.13,212600.0],["2020-05-21",37.87,38.82,37.59,37.87,245000.0],["2020-05-22",38.2,38.23,37.38,37.96,153200.0],["2020-05-26",39.49,40.41,39.49,39.82,210200.0],["2020-05-27",40.95,41.54,39.96,41.41,254100.0],["2020-05-28",42.12,42.32,40.77,41.2,462400.0],["2020-05-29",40.36,40.74,38.94,39.98,388100.0],["2020-06-01",40.11,40.83,39.99,40.31,197600.0],["2020-06-02",40.95,40.95,40.35,40.78,261400.0],["2020-06-03",42.01,44.34,41.88,44.05,268500.0],["2020-06-04",43.44,45.42,43.14,45.13,253900.0],["2020-06-05",47.14,48.03,46.42,46.91,299000.0],["2020-06-08",47.44,47.95,46.55,46.85,195300.0],["2020-06-09",45.77,46.35,45.26,45.51,202400.0],["2020-06-10",45.06,46.08,42.4,42.99,250400.0],["2020-06-11",40.86,41.43,38.68,38.69,305100.0],["2020-06-12",40.38,40.62,37.93,39.12,299800.0],["2020-06-15",37.48,40.71,37.2,40.11,161400.0],["2020-06-16",42.19,42.22,40.27,41.03,263400.0],["2020-06-17",41.28,41.29,39.83,40.04,158200.0],["2020-06-18",39.48,40.35,39.4,39.73,140400.0],["2020-06-19",40.46,40.66,38.87,38.95,378700.0],["2020-06-22",38.48,39.91,38.0,39.71,163400.0],["2020-06-23",40.31,40.83,39.95,40.33,245700.0],["2020-06-24",39.5,39.81,38.27,38.74,266100.0],["2020-06-25",38.3,39.71,38.26,39.65,253100.0],["2020-06-26",39.49,39.92,38.67,38.83,420600.0],["2020-06-29",39.79,41.08,39.75,40.64,175000.0],["2020-06-30",40.2,41.4,40.2,41.15,258000.0],["2020-07-01",41.44,41.71,40.01,40.03,151100.0],["2020-07-02",40.99,41.59,40.15,40.33,126400.0],["2020-07-06",41.35,41.45,40.25,40.5,177500.0],["2020-07-07",40.02,40.7,39.79,39.94,200900.0],["2020-07-08",39.69,40.05,38.92,39.35,139600.0],["2020-07-09",39.17,39.17,37.64,37.83,178700.0],["2020-07-10",38.02,39.0,37.82,38.81,141700.0],["2020-07-13",38.89,39.76,38.66,38.92,138400.0],["2020-07-14",38.97,39.7,38.7,39.39,294700.0],["2020-07-15",40.63,42.0,40.48,41.72,184900.0],["2020-07-16",41.59,42.0,41.25,41.6,170500.0],["2020-07-17",41.47,41.77,40.96,41.47,146000.0],["2020-07-20",41.03,41.3,40.42,40.95,178200.0],["2020-07-21",41.49,42.46,41.49,42.13,256900.0],["2020-07-22",41.66,42.45,41.45,41.71,155500.0],["2020-07-23",41.55,42.74,41.55,42.32,131900.0],["2020-07-24",42.05,42.05,40.69,41.11,203700.0],["2020-07-27",41.09,42.03,40.78,41.97,158500.0],["2020-07-28",41.65,41.92,40.97,41.06,122500.0],["2020-07-29",41.06,42.28,41.06,42.19,200900.0],["2020-07-30",41.28,41.67,41.06,41.28,132500.0],["2020-07-31",41.91,43.28,41.08,42.0,388400.0],["2020-08-03",42.2,42.81,41.91,42.61,218200.0],["2020-08-04",42.25,42.6,41.18,41.85,193300.0],["2020-08-05",42.26,42.5,41.78,42.36,180400.0],["2020-08-06",42.38,42.59,41.8,42.14,108900.0],["2020-08-07",41.88,43.87,41.44,43.82,212700.0],["2020-08-10",43.83,44.61,43.71,43.78,205000.0],["2020-08-11",44.54,45.72,44.54,45.51,232100.0],["2020-08-12",46.21,46.21,45.23,45.62,174100.0],["2020-08-13",45.16,45.62,43.59,45.02,158700.0],["2020-08-14",44.49,45.48,44.45,45.03,151600.0],["2020-08-17",45.25,45.5,44.48,44.58,112400.0],["2020-08-18",44.51,44.57,43.71,43.86,203100.0],["2020-08-19",43.98,44.11,43.27,43.43,157800.0],["2020-08-20",42.72,43.4,42.48,42.49,125600.0],["2020-08-21",42.24,42.85,42.0,42.67,294900.0],["2020-08-24",42.94,43.21,42.39,42.93,152500.0],["2020-08-25",43.32,43.32,42.32,42.55,116000.0],["2020-08-26",42.4,42.73,41.41,42.17,245300.0],["2020-08-27",42.5,43.32,42.4,42.75,144100.0],["2020-08-28",42.9,42.9,41.74,42.06,218400.0],["2020-08-31",41.86,42.6,41.55,41.83,284500.0],["2020-09-01",41.54,42.11,41.13,42.07,143700.0],["2020-09-02",42.3,42.95,42.02,42.67,112900.0],["2020-09-03",43.55,43.91,42.08,42.44,273500.0],["2020-09-04",43.15,43.27,41.71,42.24,145900.0],["2020-09-08",41.86,41.86,40.4,40.52,170400.0],["2020-09-09",40.81,41.07,40.09,40.59,177500.0],["2020-09-10",40.56,40.65,39.74,40.0,167100.0],["2020-09-11",40.31,40.7,39.89,40.05,203900.0],["2020-09-14",40.42,40.84,40.13,40.44,127500.0],["2020-09-15",40.9,41.04,40.2,40.8,163500.0],["2020-09-16",40.92,42.63,40.87,42.44,235100.0],["2020-09-17",41.65,43.24,41.14,43.05,263000.0],["2020-09-18",43.07,43.63,42.9,43.5,787400.0],["2020-09-21",42.47,42.47,41.35,42.29,448700.0],["2020-09-22",42.45,42.72,41.4,42.71,294500.0],["2020-09-23",42.7,43.33,42.41,42.65,361800.0],["2020-09-24",42.77,42.81,41.14,41.48,240300.0],["2020-09-25",41.15,44.01,41.15,43.98,393900.0],["2020-09-28",44.49,45.56,43.95,45.45,375600.0],["2020-09-29",45.62,46.11,45.22,45.87,311400.0],["2020-09-30",45.92,46.85,45.64,46.38,376900.0],["2020-10-01",46.75,47.38,45.65,47.13,721500.0],["2020-10-02",46.16,47.69,45.89,47.06,336100.0],["2020-10-05",47.62,48.28,47.34,48.15,373200.0],["2020-10-06",48.64,49.22,47.9,48.62,330800.0],["2020-10-07",49.38,49.85,48.96,49.41,266300.0],["2020-10-08",49.84,50.07,49.15,49.9,177800.0],["2020-10-09",50.27,50.93,49.99,50.3,120600.0],["2020-10-12",50.32,51.37,50.3,50.8,136000.0],["2020-10-13",50.24,50.79,49.36,49.52,167300.0],["2020-10-14",49.43,50.27,49.36,49.41,102400.0],["2020-10-15",49.02,50.4,48.85,50.2,118400.0],["2020-10-16",50.26,50.44,49.75,49.78,162000.0],["2020-10-19",49.87,50.24,49.32,49.39,103600.0],["2020-10-20",49.8,51.27,49.76,50.56,160400.0],["2020-10-21",50.37,50.79,49.86,49.86,218100.0],["2020-10-22",50.01,51.43,50.01,51.02,249900.0],["2020-10-23",51.34,51.34,49.87,50.3,202900.0],["2020-10-26",49.48,49.93,48.42,48.82,118100.0],["2020-10-27",48.67,48.76,46.83,46.83,231800.0],["2020-10-28",45.92,45.94,43.68,43.76,248200.0],["2020-10-29",43.37,45.55,43.07,44.88,244300.0],["2020-10-30",44.56,44.88,41.99,42.39,328800.0],["2020-11-02",42.97,43.97,42.3,43.79,346800.0],["2020-11-03",44.81,44.81,42.24,43.26,854600.0],["2020-11-04",42.35,43.25,41.78,42.53,250300.0],["2020-11-05",42.8,45.14,42.8,44.35,275300.0],["2020-11-06",44.63,44.81,43.04,43.16,126000.0],["2020-11-09",46.02,50.56,45.26,45.86,379600.0],["2020-11-10",46.51,47.86,46.11,47.59,307900.0],["2020-11-11",47.88,47.99,46.75,47.6,160500.0],["2020-11-12",47.02,47.58,45.52,45.91,133600.0],["2020-11-13",46.35,47.4,46.33,46.66,117900.0],["2020-11-16",47.9,49.03,47.27,49.01,139400.0],["2020-11-17",48.34,49.56,47.94,49.2,201200.0],["2020-11-18",49.2,49.9,48.89,48.93,170900.0],["2020-11-19",48.79,48.99,47.36,48.24,119400.0],["2020-11-20",47.78,49.2,47.29,49.16,221800.0],["2020-11-23",49.76,49.93,49.11,49.47,198600.0],["2020-11-24",50.43,53.23,50.21,52.78,398600.0],["2020-11-25",52.86,53.38,52.17,52.88,366600.0],["2020-11-27",52.82,53.02,52.1,52.89,95900.0],["2020-11-30",52.75,52.89,51.0,51.23,358900.0],["2020-12-01",51.95,53.58,51.76,53.28,288400.0],["2020-12-02",53.08,53.42,52.12,53.25,225900.0],["2020-12-03",53.32,54.91,52.98,54.18,246400.0],["2020-12-04",54.64,56.9,54.64,55.57,286300.0],["2020-12-07",55.22,55.6,54.08,54.72,153000.0],["2020-12-08",54.14,55.37,54.07,55.33,224600.0],["2020-12-09",55.56,56.0,54.93,55.27,153300.0],["2020-12-10",54.77,55.31,54.35,54.9,95900.0],["2020-12-11",54.3,55.11,53.97,54.55,117000.0],["2020-12-14",55.15,55.17,53.16,53.16,342400.0],["2020-12-15",53.73,54.48,52.94,54.41,283900.0],["2020-12-16",54.82,54.98,52.95,53.13,267500.0],["2020-12-17",53.38,54.14,52.99,53.8,386200.0],["2020-12-18",54.0,54.45,52.54,52.91,1028700.0],["2020-12-21",52.26,53.96,52.0,53.88,348800.0],["2020-12-22",53.75,54.28,53.32,53.64,149600.0],["2020-12-23",53.92,54.47,53.27,53.47,227000.0],["2020-12-24",53.65,54.17,53.27,53.91,65900.0],["2020-12-28",54.55,55.05,53.87,53.99,193500.0],["2020-12-29",54.14,54.52,52.45,53.54,156000.0],["2020-12-30",53.72,54.69,53.72,54.25,145800.0],["2020-12-31",54.07,55.05,53.64,54.54,192300.0],["2021-01-04",55.0,55.15,52.58,53.19,231000.0],["2021-01-05",53.25,55.02,53.18,54.58,186500.0],["2021-01-06",55.73,58.87,55.73,57.95,320600.0],["2021-01-07",58.21,59.23,56.25,57.87,551500.0],["2021-01-08",58.38,58.38,56.31,57.09,260100.0],["2021-01-11",56.21,57.27,56.02,56.56,445000.0],["2021-01-12",56.56,58.29,56.56,57.78,147400.0],["2021-01-13",57.47,58.27,57.02,57.64,255900.0],["2021-01-14",58.14,60.06,57.79,59.64,304500.0],["2021-01-15",58.32,58.72,57.01,57.31,281700.0],["2021-01-19",57.96,58.85,57.63,58.3,164500.0],["2021-01-20",58.63,59.48,58.19,59.22,217700.0],["2021-01-21",59.57,59.57,58.24,58.61,167000.0],["2021-01-22",57.92,59.95,57.8,59.87,129700.0],["2021-01-25",59.38,59.76,57.52,57.9,173400.0],["2021-01-26",58.42,58.42,56.55,56.74,101700.0],["2021-01-27",55.39,56.19,53.48,54.99,261300.0],["2021-01-28",56.08,56.08,54.55,54.68,202100.0],["2021-01-29",54.67,54.67,51.63,51.71,323300.0],["2021-02-01",52.74,53.88,51.74,53.47,232400.0],["2021-02-02",54.28,55.29,53.76,54.55,205000.0],["2021-02-03",54.4,54.44,52.67,53.49,133800.0],["2021-02-04",53.52,54.54,53.52,53.94,83600.0],["2021-02-05",54.65,54.65,53.91,54.57,85500.0],["2021-02-08",55.12,56.06,55.12,55.7,85700.0],["2021-02-09",55.8,56.29,54.9,56.1,112500.0],["2021-02-10",56.27,56.7,55.21,55.26,113500.0],["2021-02-11",55.39,55.99,54.44,55.47,190400.0],["2021-02-12",55.01,56.23,54.88,55.36,94100.0],["2021-02-16",55.73,56.0,54.48,54.52,120400.0],["2021-02-17",53.9,55.34,53.9,54.66,118200.0],["2021-02-18",54.48,54.61,53.38,54.29,142400.0],["2021-02-19",54.53,56.24,54.53,56.03,421600.0],["2021-02-22",55.39,57.06,55.38,56.93,225500.0],["2021-02-23",56.38,57.55,55.45,57.07,225100.0],["2021-02-24",56.84,57.84,55.35,57.65,267500.0],["2021-02-25",57.46,57.8,55.48,56.55,656200.0],["2021-02-26",56.49,57.1,55.53,55.59,343900.0],["2021-03-01",56.99,58.92,56.31,58.34,169200.0],["2021-03-02",58.2,58.2,55.87,55.95,158000.0],["2021-03-03",56.01,56.3,55.15,55.16,220600.0],["2021-03-04",55.09,55.1,52.13,52.92,284700.0],["2021-03-05",54.16,55.85,52.63,55.77,367800.0],["2021-03-08",56.31,58.52,56.31,57.64,200700.0],["2021-03-09",58.34,58.46,56.88,57.06,213300.0],["2021-03-10",57.36,58.8,56.99,58.38,150200.0],["2021-03-11",59.1,59.95,58.19,59.5,237000.0],["2021-03-12",59.8,60.9,59.56,60.4,216200.0],["2021-03-15",60.19,61.48,59.05,61.36,157000.0],["2021-03-16",61.0,61.07,59.46,60.6,210500.0],["2021-03-17",60.55,61.66,59.97,61.03,168400.0],["2021-03-18",60.82,62.13,59.65,59.83,330000.0],["2021-03-19",59.82,60.02,57.95,59.58,643300.0],["2021-03-22",59.48,59.8,57.77,59.07,205000.0],["2021-03-23",58.18,59.92,56.7,57.54,323000.0],["2021-03-24",58.08,59.52,56.93,56.96,208200.0],["2021-03-25",56.42,57.69,55.43,57.51,186700.0],["2021-03-26",58.26,59.48,57.62,59.48,217800.0],["2021-03-29",59.08,60.61,58.15,58.2,215100.0],["2021-03-30",58.4,59.22,58.09,58.68,262900.0],["2021-03-31",59.13,59.94,58.01,58.27,314100.0],["2021-04-01",58.66,59.6,58.14,59.55,227900.0],["2021-04-05",60.75,60.75,59.29,60.11,189300.0],["2021-04-06",60.12,60.94,60.12,60.26,81900.0],["2021-04-07",60.66,60.69,58.62,58.87,110300.0],["2021-04-08",59.23,59.34,58.22,58.97,100400.0],["2021-04-09",58.94,60.18,58.73,60.1,108800.0],["2021-04-12",60.1,60.63,59.83,60.16,61200.0],["2021-04-13",59.84,60.32,58.33,58.78,152800.0],["2021-04-14",58.73,59.81,58.62,58.7,147700.0],["2021-04-15",59.67,61.27,59.39,60.26,102600.0],["2021-04-16",60.9,61.05,59.29,59.66,88400.0],["2021-04-19",59.47,59.48,58.31,59.37,168000.0],["2021-04-20",59.2,59.73,58.67,59.41,204000.0],["2021-04-21",59.59,60.42,59.33,60.36,108600.0],["2021-04-22",60.61,61.41,60.28,60.83,170600.0],["2021-04-23",61.22,62.47,60.78,61.99,114400.0],["2021-04-26",62.18,62.55,61.62,61.66,86500.0],["2021-04-27",62.19,62.19,61.29,61.69,82100.0],["2021-04-28",61.57,61.77,61.13,61.62,69100.0],["2021-04-29",62.08,62.17,61.25,62.07,162100.0],["2021-04-30",61.37,61.48,60.37,60.66,188100.0],["2021-05-03",61.55,62.46,60.68,61.9,251000.0],["2021-05-04",61.51,61.64,60.4,61.03,161600.0],["2021-05-05",61.02,61.68,60.23,60.8,112600.0],["2021-05-06",60.96,62.2,60.5,62.05,179200.0],["2021-05-07",63.0,66.19,62.44,63.58,190400.0],["2021-05-10",63.54,64.15,63.0,63.59,206200.0],["2021-05-11",62.35,63.47,62.21,62.88,95700.0],["2021-05-12",62.48,62.66,59.64,59.76,102700.0],["2021-05-13",60.0,62.31,60.0,61.87,110700.0],["2021-05-14",62.47,63.43,62.18,63.05,121200.0],["2021-05-17",62.54,62.61,61.66,62.3,97200.0],["2021-05-18",62.38,62.43,60.78,60.79,81900.0],["2021-05-19",59.73,60.72,59.28,60.72,127400.0],["2021-05-20",60.57,61.69,60.07,61.36,94600.0],["2021-05-21",62.14,63.03,61.56,62.32,101400.0],["2021-05-24",62.62,62.62,61.24,61.66,128600.0],["2021-05-25",62.03,62.77,61.08,61.17,80600.0],["2021-05-26",61.31,62.2,61.31,61.84,93100.0],["2021-05-27",62.52,63.07,62.44,62.54,89700.0],["2021-05-28",62.82,62.82,61.76,62.63,86300.0],["2021-06-01",63.19,64.17,63.01,63.74,158800.0],["2021-06-02",64.01,64.01,62.1,62.28,92200.0],["2021-06-03",61.82,62.41,61.07,62.21,82900.0],["2021-06-04",62.69,62.69,61.85,62.39,77700.0],["2021-06-07",62.79,62.79,61.75,62.23,94000.0],["2021-06-08",62.23,64.15,61.82,63.88,128500.0],["2021-06-09",63.5,64.97,60.15,61.74,600500.0],["2021-06-10",61.37,61.37,59.98,60.18,205100.0],["2021-06-11",60.38,61.15,59.05,59.55,211900.0],["2021-06-14",59.15,59.8,59.06,59.15,167400.0],["2021-06-15",59.35,59.42,58.11,59.08,156000.0],["2021-06-16",58.78,59.59,58.67,59.34,170500.0],["2021-06-17",59.19,59.56,57.69,58.37,211500.0],["2021-06-18",57.25,57.56,56.31,57.1,422400.0],["2021-06-21",57.78,58.96,57.48,58.36,156700.0],["2021-06-22",58.08,59.66,57.65,59.36,206800.0],["2021-06-23",59.35,59.97,58.98,59.01,187100.0],["2021-06-24",59.5,59.74,58.51,59.43,161400.0],["2021-06-25",59.43,60.43,59.06,60.41,455300.0],["2021-06-28",60.16,60.16,59.17,59.49,110000.0],["2021-06-29",59.57,60.3,59.48,59.54,89800.0],["2021-06-30",59.24,61.17,59.24,61.08,206900.0],["2021-07-01",61.66,62.24,60.88,62.2,166000.0],["2021-07-02",62.43,62.5,61.58,62.11,136900.0],["2021-07-06",62.15,62.15,60.0,61.26,144600.0],["2021-07-07",61.27,62.99,61.14,62.3,181400.0],["2021-07-08",61.18,62.61,60.75,61.82,179000.0],["2021-07-09",62.95,63.42,62.7,63.3,107100.0],["2021-07-12",63.09,64.26,62.68,64.14,130500.0],["2021-07-13",63.7,64.31,62.72,63.39,128300.0],["2021-07-14",63.72,63.97,62.61,63.61,165700.0],["2021-07-15",63.28,63.44,62.41,63.33,109000.0],["2021-07-16",63.9,63.96,62.79,62.94,144300.0],["2021-07-19",61.75,62.27,60.57,61.02,163000.0],["2021-07-20",61.41,64.48,61.41,63.76,229700.0],["2021-07-21",64.48,65.33,64.48,64.88,112300.0],["2021-07-22",65.15,65.15,63.76,64.0,143100.0],["2021-07-23",64.42,64.86,63.49,64.57,124100.0],["2021-07-26",64.91,65.85,64.81,64.91,96000.0],["2021-07-27",64.22,65.34,64.0,64.71,57300.0],["2021-07-28",65.3,65.67,64.01,64.72,86400.0],["2021-07-29",65.58,66.6,65.23,66.36,65300.0],["2021-07-30",66.32,66.79,65.63,66.66,115200.0],["2021-08-02",67.1,67.66,65.16,65.31,124700.0],["2021-08-03",65.9,66.0,65.2,65.5,300300.0],["2021-08-04",64.65,65.21,64.15,64.28,98800.0],["2021-08-05",64.34,65.05,64.19,64.95,115200.0],["2021-08-06",64.62,65.38,64.0,65.0,149300.0],["2021-08-09",64.57,64.57,63.29,63.35,157900.0],["2021-08-10",63.35,64.05,62.54,64.0,109800.0],["2021-08-11",64.0,64.73,63.76,64.61,164000.0],["2021-08-12",64.97,65.44,64.19,64.79,119100.0],["2021-08-13",64.99,65.25,64.0,64.13,79000.0],["2021-08-16",63.65,64.11,63.06,63.61,147900.0],["2021-08-17",62.94,62.94,60.94,61.76,152600.0],["2021-08-18",61.6,62.53,61.6,61.74,164200.0],["2021-08-19",61.08,61.83,60.57,61.46,137000.0],["2021-08-20",61.61,62.63,61.35,62.35,102200.0],["2021-08-23",63.0,63.05,62.2,62.48,56200.0],["2021-08-24",62.86,63.5,62.55,63.24,63500.0],["2021-08-25",63.17,64.13,63.04,63.47,65400.0],["2021-08-26",63.56,63.56,62.01,62.03,81900.0],["2021-08-27",62.45,63.97,62.45,63.68,214900.0],["2021-08-30",64.05,64.05,62.84,62.97,87900.0],["2021-08-31",62.97,62.99,62.31,62.48,76100.0],["2021-09-01",62.73,62.73,61.19,61.83,71000.0],["2021-09-02",62.35,62.35,61.56,61.74,72200.0],["2021-09-03",61.45,61.88,60.37,61.25,192700.0],["2021-09-07",61.0,61.0,59.86,60.33,93800.0],["2021-09-08",59.88,60.39,59.48,59.81,156300.0],["2021-09-09",59.97,59.97,58.77,58.88,100900.0],["2021-09-10",59.2,59.2,58.02,58.09,85700.0],["2021-09-13",58.47,58.53,57.27,57.8,99200.0],["2021-09-14",57.91,58.01,56.33,56.65,215100.0],["2021-09-15",56.73,56.78,55.75,56.4,198100.0],["2021-09-16",56.61,56.61,54.74,55.14,136500.0],["2021-09-17",55.1,55.1,53.75,54.46,603400.0],["2021-09-20",53.41,54.25,52.81,54.2,151100.0],["2021-09-21",54.4,54.77,53.34,54.21,150700.0],["2021-09-22",54.62,55.5,54.15,54.91,118800.0],["2021-09-23",55.15,55.85,54.96,55.18,138100.0],["2021-09-24",54.91,55.16,54.03,54.74,166300.0],["2021-09-27",54.95,55.9,54.54,55.21,114400.0],["2021-09-28",55.13,55.13,53.48,53.56,223900.0],["2021-09-29",53.95,55.18,53.36,54.68,449000.0],["2021-09-30",55.09,55.22,53.39,53.45,282200.0],["2021-10-01",53.88,56.19,53.64,56.06,298900.0],["2021-10-04",55.6,57.15,55.52,56.49,176000.0],["2021-10-05",56.85,58.31,56.08,57.76,222100.0],["2021-10-06",57.13,57.77,55.6,57.04,164400.0],["2021-10-07",57.56,58.59,57.38,58.45,156200.0],["2021-10-08",58.4,58.92,58.07,58.75,109600.0],["2021-10-11",58.62,59.48,58.59,58.68,98200.0],["2021-10-12",58.8,59.0,57.75,58.05,150000.0],["2021-10-13",57.99,58.32,57.25,58.09,74000.0],["2021-10-14",58.77,59.65,58.11,59.62,110300.0],["2021-10-15",60.58,60.59,59.39,59.58,153600.0],["2021-10-18",59.1,60.48,58.88,60.34,128600.0],["2021-10-19",60.72,60.72,59.98,60.46,108100.0],["2021-10-20",60.65,61.49,60.37,61.32,64100.0],["2021-10-21",61.07,61.49,59.94,61.47,106700.0],["2021-10-22",61.49,61.87,60.49,60.75,67300.0],["2021-10-25",60.55,60.81,59.91,60.29,102500.0],["2021-10-26",60.63,61.17,59.88,59.92,163400.0],["2021-10-27",59.92,60.11,58.44,58.47,76800.0],["2021-10-28",58.63,59.26,58.4,58.45,136000.0],["2021-10-29",58.38,59.02,57.76,58.09,170400.0],["2021-11-01",58.25,60.2,58.04,60.19,227700.0],["2021-11-02",60.3,61.57,60.05,61.57,91900.0],["2021-11-03",61.12,62.96,60.82,62.09,163500.0],["2021-11-04",57.01,62.3,56.2,62.14,325900.0],["2021-11-05",62.76,66.46,61.97,66.29,242300.0],["2021-11-08",67.17,67.46,66.25,66.7,143800.0],["2021-11-09",66.49,68.08,66.34,67.93,109500.0],["2021-11-10",68.02,68.24,66.94,67.67,100300.0],["2021-11-11",67.61,68.0,65.34,65.56,184600.0],["2021-11-12",66.15,66.72,65.65,65.69,71100.0],["2021-11-15",66.95,67.16,64.72,65.22,257900.0],["2021-11-16",65.22,65.93,64.28,64.63,124900.0],["2021-11-17",64.34,64.34,62.98,63.77,180300.0],["2021-11-18",64.28,64.67,63.1,64.61,159900.0],["2021-11-19",64.43,65.23,63.84,63.85,111100.0],["2021-11-22",64.48,65.2,63.92,64.17,115300.0],["2021-11-23",64.15,64.68,63.36,64.62,147200.0],["2021-11-24",64.12,64.61,63.6,63.94,49700.0],["2021-11-26",61.9,62.79,59.73,60.46,83100.0],["2021-11-29",61.77,61.77,59.78,61.04,145800.0],["2021-11-30",60.1,60.23,57.69,58.15,194900.0],["2021-12-01",59.94,60.69,58.17,58.2,118400.0],["2021-12-02",58.5,60.87,58.5,60.45,106800.0],["2021-12-03",60.84,60.98,58.68,59.39,105800.0],["2021-12-06",60.45,61.61,60.17,60.81,129700.0],["2021-12-07",61.73,62.14,60.99,61.18,76600.0],["2021-12-08",61.56,61.56,60.52,61.2,96300.0],["2021-12-09",60.68,60.68,59.45,59.61,105900.0],["2021-12-10",60.46,60.46,58.95,59.84,124500.0],["2021-12-13",59.84,60.34,59.74,59.79,101500.0],["2021-12-14",59.46,60.5,58.83,58.94,114800.0],["2021-12-15",59.04,59.54,58.4,58.88,302500.0],["2021-12-16",59.49,59.59,57.33,58.02,193100.0],["2021-12-17",57.6,57.92,56.08,56.73,788500.0],["2021-12-20",55.89,55.9,53.61,54.77,293300.0],["2021-12-21",55.8,58.03,55.27,57.99,235300.0],["2021-12-22",57.84,58.65,57.54,57.99,167400.0],["2021-12-23",58.18,58.5,57.82,57.87,73200.0],["2021-12-27",57.94,59.07,57.48,58.82,155500.0],["2021-12-28",58.59,59.61,58.59,59.31,227300.0],["2021-12-29",59.25,59.97,58.62,59.91,89900.0],["2021-12-30",59.81,60.39,59.1,59.23,113200.0],["2021-12-31",59.37,59.93,58.33,59.68,100000.0],["2022-01-03",59.62,60.54,58.24,58.91,166600.0],["2022-01-04",58.73,59.84,58.73,59.27,99000.0],["2022-01-05",59.36,60.36,58.37,58.45,125100.0],["2022-01-06",58.35,59.1,58.0,58.37,137600.0],["2022-01-07",58.17,58.42,56.88,56.95,119700.0],["2022-01-10",56.68,57.06,55.82,56.71,130800.0],["2022-01-11",56.63,57.67,55.72,57.03,80400.0],["2022-01-12",56.99,57.39,56.15,56.29,125800.0],["2022-01-13",56.79,57.76,56.39,56.58,81300.0],["2022-01-14",55.69,56.57,55.44,56.46,83500.0],["2022-01-18",55.66,56.28,54.35,54.42,110100.0],["2022-01-19",54.63,55.0,53.25,53.39,127900.0],["2022-01-20",53.8,54.62,51.8,51.85,175100.0],["2022-01-21",51.68,53.65,50.99,51.92,261900.0],["2022-01-24",51.11,53.41,50.08,53.16,219600.0],["2022-01-25",52.44,53.86,50.73,51.98,201200.0],["2022-01-26",52.78,53.42,49.92,50.59,202700.0],["2022-01-27",50.93,51.68,49.45,49.72,328400.0],["2022-01-28",49.75,49.98,48.21,49.93,153800.0],["2022-01-31",49.56,52.29,49.45,52.18,268100.0],["2022-02-01",52.2,52.57,50.88,52.44,257300.0],["2022-02-02",52.38,52.8,51.4,51.97,162900.0],["2022-02-03",51.52,52.55,50.7,50.82,88500.0],["2022-02-04",50.36,50.79,49.17,50.42,97500.0],["2022-02-07",50.3,51.09,49.88,50.03,90800.0],["2022-02-08",50.34,51.18,50.34,51.02,122400.0],["2022-02-09",51.75,52.73,51.48,51.81,110800.0],["2022-02-10",50.67,52.0,50.63,50.97,145700.0],["2022-02-11",51.16,51.5,49.67,50.78,174000.0],["2022-02-14",51.1,51.87,50.53,51.44,188300.0],["2022-02-15",51.98,53.0,51.95,52.54,104100.0],["2022-02-16",52.23,54.35,52.23,53.67,149200.0],["2022-02-17",53.43,53.43,52.52,52.71,117200.0],["2022-02-18",52.61,53.07,51.72,52.01,109600.0],["2022-02-22",51.53,52.45,50.94,51.65,177400.0],["2022-02-23",51.95,52.41,50.18,50.33,103400.0],["2022-02-24",47.5,49.76,47.05,49.48,262200.0],["2022-02-25",49.75,51.53,49.75,50.53,185200.0],["2022-02-28",49.84,51.48,49.17,50.7,228900.0],["2022-03-01",50.76,50.76,48.55,48.97,292300.0],["2022-03-02",49.68,50.77,49.55,50.41,111200.0],["2022-03-03",50.86,50.88,49.39,50.03,98500.0],["2022-03-04",49.3,49.61,48.65,48.97,99700.0],["2022-03-07",49.22,49.29,47.85,47.98,116400.0],["2022-03-08",47.93,49.35,47.63,48.12,82200.0],["2022-03-09",49.19,50.54,49.14,50.24,120200.0],["2022-03-10",49.16,49.38,48.16,48.99,148900.0],["2022-03-11",49.27,49.76,48.26,48.51,162100.0],["2022-03-14",48.92,49.53,48.29,48.87,103500.0],["2022-03-15",48.98,49.4,48.21,49.14,116800.0],["2022-03-16",49.72,50.63,48.94,50.15,121600.0],["2022-03-17",49.84,50.87,49.46,50.62,65900.0],["2022-03-18",50.65,51.27,50.15,51.25,258900.0],["2022-03-21",51.2,51.26,50.15,50.67,83300.0],["2022-03-22",51.1,51.61,49.88,50.0,97200.0],["2022-03-23",49.7,49.7,48.37,48.55,88400.0],["2022-03-24",48.65,48.65,47.71,48.06,85800.0],["2022-03-25",48.2,48.95,47.84,48.91,157200.0],["2022-03-28",48.98,49.5,48.62,49.23,139900.0],["2022-03-29",49.96,51.45,49.96,51.06,199200.0],["2022-03-30",51.06,51.57,50.83,51.0,180000.0],["2022-03-31",50.7,51.41,49.23,49.41,137100.0],["2022-04-01",49.31,50.27,48.92,50.22,190700.0],["2022-04-04",49.99,49.99,47.51,48.1,196000.0],["2022-04-05",47.99,48.57,47.26,47.79,173100.0],["2022-04-06",47.43,48.01,47.25,47.77,222400.0],["2022-04-07",47.75,47.75,46.93,46.97,128800.0],["2022-04-08",46.96,46.98,45.72,45.78,286400.0],["2022-04-11",45.45,46.41,45.18,45.23,169600.0],["2022-04-12",46.0,46.83,45.19,45.33,108100.0],["2022-04-13",45.44,45.87,45.19,45.25,159500.0],["2022-04-14",45.47,46.59,44.66,44.73,163100.0],["2022-04-18",44.61,45.66,44.61,45.03,151000.0],["2022-04-19",45.3,46.34,45.06,45.96,122500.0],["2022-04-20",46.58,46.95,46.19,46.29,122400.0],["2022-04-21",46.93,47.48,45.43,45.91,109100.0],["2022-04-22",45.58,46.2,44.54,44.61,92900.0],["2022-04-25",44.16,44.94,43.26,44.77,184100.0],["2022-04-26",44.23,44.71,42.75,42.79,165100.0],["2022-04-27",42.71,43.18,42.34,42.7,126100.0],["2022-04-28",42.97,43.49,42.01,43.22,85200.0],["2022-04-29",42.88,43.25,41.7,41.9,136100.0],["2022-05-02",42.1,43.58,41.66,43.54,271700.0],["2022-05-03",43.41,44.77,43.09,43.91,187500.0],["2022-05-04",44.06,45.9,43.94,45.55,148300.0],["2022-05-05",45.6,46.38,44.66,45.48,209600.0],["2022-05-06",45.51,45.51,44.15,45.01,220700.0],["2022-05-09",44.45,45.54,44.13,45.0,221100.0],["2022-05-10",45.48,46.64,44.86,45.12,475600.0],["2022-05-11",44.81,45.81,44.39,44.71,403200.0],["2022-05-12",44.78,46.11,44.44,45.99,223300.0],["2022-05-13",46.34,47.37,45.99,46.36,220000.0],["2022-05-16",45.98,46.51,45.02,46.07,215800.0],["2022-05-17",46.77,48.53,46.75,48.2,198400.0],["2022-05-18",47.48,48.23,47.28,47.43,379700.0],["2022-05-19",47.13,48.17,46.85,47.05,241400.0],["2022-05-20",47.36,48.2,46.77,48.12,376100.0],["2022-05-23",48.41,48.81,47.52,47.82,205800.0],["2022-05-24",47.65,48.52,47.01,48.4,212200.0],["2022-05-25",48.08,50.06,48.03,49.64,266200.0],["2022-05-26",50.01,50.71,49.69,50.03,201600.0],["2022-05-27",50.5,51.23,50.1,50.62,149000.0],["2022-05-31",50.15,50.62,49.57,50.33,238700.0],["2022-06-01",50.49,51.05,50.0,50.73,151100.0],["2022-06-02",50.7,52.07,50.59,52.05,238900.0],["2022-06-03",51.73,52.44,51.33,52.01,182100.0],["2022-06-06",52.5,52.96,51.88,52.86,199000.0],["2022-06-07",52.6,53.72,52.33,53.64,147800.0],["2022-06-08",53.28,53.97,52.94,53.58,247800.0],["2022-06-09",53.26,54.37,52.88,53.18,263700.0],["2022-06-10",52.42,52.66,50.75,51.28,346200.0],["2022-06-13",50.17,51.29,49.8,50.12,374300.0],["2022-06-14",50.11,51.16,49.92,50.73,361100.0],["2022-06-15",51.26,51.26,49.96,50.64,312000.0],["2022-06-16",49.93,50.34,48.96,50.25,627700.0],["2022-06-17",51.52,51.94,50.6,51.86,793300.0],["2022-06-21",52.35,52.92,51.67,52.53,338400.0],["2022-06-22",52.01,54.03,51.4,53.3,258100.0],["2022-06-23",53.22,53.77,52.53,53.47,303000.0],["2022-06-24",53.65,55.21,53.65,54.43,1221100.0],["2022-06-27",54.71,54.8,54.0,54.36,151700.0],["2022-06-28",54.49,54.78,53.69,53.73,189900.0],["2022-06-29",53.39,53.77,50.88,51.03,251800.0],["2022-06-30",50.58,52.88,50.23,52.84,285900.0],["2022-07-01",52.6,53.55,52.32,53.44,134300.0],["2022-07-05",52.63,53.44,51.65,53.11,269200.0],["2022-07-06",52.81,53.83,52.33,53.48,123700.0],["2022-07-07",53.84,54.5,53.22,54.44,233100.0],["2022-07-08",54.3,54.78,53.9,54.45,213000.0],["2022-07-11",54.21,54.63,53.72,54.01,105400.0],["2022-07-12",53.81,54.49,52.59,52.65,193200.0],["2022-07-13",52.04,52.48,51.43,51.65,107200.0],["2022-07-14",50.89,51.49,49.67,50.22,166700.0],["2022-07-15",51.09,52.02,50.3,51.96,176200.0],["2022-07-18",52.43,52.84,51.68,51.95,138600.0],["2022-07-19",52.62,54.58,52.62,54.38,193300.0],["2022-07-20",54.52,55.67,54.21,55.51,190600.0],["2022-07-21",55.09,56.74,54.19,56.61,157500.0],["2022-07-22",56.81,57.43,55.99,56.6,111800.0],["2022-07-25",56.35,56.9,55.71,56.05,153900.0],["2022-07-26",56.15,57.06,55.61,56.57,154700.0],["2022-07-27",56.67,56.94,56.2,56.5,180400.0],["2022-07-28",56.93,58.44,56.74,58.38,149400.0],["2022-07-29",58.38,59.46,58.27,59.13,131400.0],["2022-08-01",58.64,59.62,57.99,59.07,237000.0],["2022-08-02",58.98,59.49,58.07,58.77,155400.0],["2022-08-03",59.36,59.53,58.2,58.24,235500.0],["2022-08-04",58.55,58.8,57.28,57.37,197800.0],["2022-08-05",58.12,59.63,56.93,59.55,357300.0],["2022-08-08",60.05,60.88,59.04,59.87,162900.0],["2022-08-09",59.88,59.88,58.27,58.86,171400.0],["2022-08-10",59.9,60.8,59.53,60.53,192800.0],["2022-08-11",61.35,61.51,60.46,60.6,81700.0],["2022-08-12",60.75,62.15,60.4,62.15,90900.0],["2022-08-15",61.65,63.97,61.65,63.96,118700.0],["2022-08-16",63.8,64.11,62.95,63.4,194200.0],["2022-08-17",62.74,64.04,62.24,63.24,153700.0],["2022-08-18",63.05,63.51,62.93,63.46,114500.0],["2022-08-19",63.08,63.08,61.39,61.74,140000.0],["2022-08-22",61.02,61.5,59.97,60.62,96500.0],["2022-08-23",60.35,60.67,59.79,59.82,111000.0],["2022-08-24",59.49,61.0,58.62,60.8,112100.0],["2022-08-25",60.62,62.13,60.42,61.93,146300.0],["2022-08-26",61.84,61.84,58.82,59.06,95700.0],["2022-08-29",58.51,58.8,57.84,58.48,105700.0],["2022-08-30",58.68,58.96,57.03,57.35,130900.0],["2022-08-31",57.36,57.52,56.46,57.06,146900.0],["2022-09-01",56.58,57.31,56.11,57.28,136200.0],["2022-09-02",57.55,57.88,56.9,57.04,306100.0],["2022-09-06",57.43,57.43,55.95,56.21,186200.0],["2022-09-07",56.19,57.68,56.03,57.66,126100.0],["2022-09-08",57.16,59.0,56.73,58.89,129400.0],["2022-09-09",59.28,59.95,59.05,59.35,84600.0],["2022-09-12",59.91,60.29,59.53,60.05,96200.0],["2022-09-13",58.78,59.08,57.69,58.08,137100.0],["2022-09-14",57.99,57.99,56.52,57.18,152400.0],["2022-09-15",56.79,57.65,56.71,57.06,133500.0],["2022-09-16",56.37,56.37,54.88,55.84,494400.0],["2022-09-19",55.51,57.53,55.5,57.45,108600.0],["2022-09-20",56.78,56.78,55.52,55.99,94800.0],["2022-09-21",56.84,57.22,55.59,55.93,122800.0],["2022-09-22",55.38,55.39,54.18,54.9,93600.0],["2022-09-23",54.35,54.57,53.44,54.14,123200.0],["2022-09-26",53.7,54.93,53.56,53.79,142700.0],["2022-09-27",54.46,54.85,53.19,53.83,126300.0],["2022-09-28",54.53,56.1,53.97,55.55,167300.0],["2022-09-29",54.84,55.2,54.31,55.16,152600.0],["2022-09-30",55.44,57.36,54.73,55.22,430600.0],["2022-10-03",55.87,56.69,55.48,56.08,138100.0],["2022-10-04",56.85,59.22,56.85,59.16,148200.0],["2022-10-05",58.12,59.53,58.06,59.25,116700.0],["2022-10-06",59.13,60.06,59.13,59.94,133300.0],["2022-10-07",59.34,59.34,57.82,58.27,109700.0],["2022-10-10",58.7,59.0,57.08,57.53,173500.0],["2022-10-11",57.66,58.79,56.82,58.42,195700.0],["2022-10-12",58.11,58.66,56.99,57.07,104600.0],["2022-10-13",56.1,59.45,55.91,59.25,118100.0],["2022-10-14",59.07,59.49,57.21,57.4,117200.0],["2022-10-17",58.46,60.82,58.46,60.59,230500.0],["2022-10-18",61.99,63.19,61.85,62.21,243400.0],["2022-10-19",61.38,62.55,61.38,62.36,161100.0],["2022-10-20",62.0,63.0,60.07,60.82,153600.0],["2022-10-21",61.41,63.85,60.77,63.68,179000.0],["2022-10-24",64.14,65.39,64.02,64.81,192700.0],["2022-10-25",64.31,64.95,63.08,63.12,195400.0],["2022-10-26",64.09,64.09,62.37,62.57,353900.0],["2022-10-27",63.46,65.17,63.18,64.75,231200.0],["2022-10-28",65.5,67.85,64.54,67.67,283700.0],["2022-10-31",67.57,67.6,65.84,65.84,260000.0],["2022-11-01",66.01,66.25,64.75,65.63,249100.0],["2022-11-02",65.43,66.13,62.88,63.16,222800.0],["2022-11-03",62.26,64.26,61.49,63.56,128100.0],["2022-11-04",65.9,68.7,64.94,67.05,394800.0],["2022-11-07",67.4,70.19,66.29,69.98,225700.0],["2022-11-08",70.59,70.95,68.58,69.44,233800.0],["2022-11-09",68.81,70.74,68.17,70.13,266500.0],["2022-11-10",72.24,73.36,72.08,73.08,235800.0],["2022-11-11",72.84,75.25,72.45,72.51,225900.0],["2022-11-14",71.63,72.0,70.49,70.64,206600.0],["2022-11-15",71.01,72.01,70.27,71.17,282200.0],["2022-11-16",70.97,71.56,69.97,70.63,237300.0],["2022-11-17",69.59,70.73,68.86,69.86,212800.0],["2022-11-18",71.17,71.55,70.59,70.84,144700.0],["2022-11-21",70.91,71.51,70.69,70.77,143600.0],["2022-11-22",71.14,71.14,69.96,70.24,127200.0],["2022-11-23",70.05,71.11,69.91,70.68,108200.0],["2022-11-25",70.81,71.28,70.54,70.8,35700.0],["2022-11-28",70.42,70.42,67.32,67.57,174200.0],["2022-11-29",67.45,68.72,66.65,66.67,162800.0],["2022-11-30",66.69,67.02,66.0,66.9,538300.0],["2022-12-01",67.14,67.87,65.92,67.81,196000.0],["2022-12-02",67.05,69.88,67.05,69.49,136300.0],["2022-12-05",68.76,69.36,67.0,67.23,312100.0],["2022-12-06",67.57,67.57,65.5,66.01,178400.0],["2022-12-07",66.16,66.86,65.56,66.19,112200.0],["2022-12-08",66.66,67.56,66.11,67.44,175600.0],["2022-12-09",67.18,67.71,66.34,66.35,144300.0],["2022-12-12",66.54,66.92,65.91,66.9,245400.0],["2022-12-13",69.08,69.18,67.3,67.37,209000.0],["2022-12-14",67.3,68.75,66.88,67.3,141500.0],["2022-12-15",66.5,66.5,64.21,64.42,171100.0],["2022-12-16",63.74,64.21,63.01,63.99,628800.0],["2022-12-19",64.13,65.51,63.92,64.69,169300.0],["2022-12-20",64.91,65.72,64.44,64.97,173700.0],["2022-12-21",65.6,67.72,65.06,67.19,159800.0],["2022-12-22",66.35,66.45,64.15,65.1,128200.0],["2022-12-23",64.92,65.91,64.57,65.3,77300.0],["2022-12-27",65.29,66.4,65.15,65.9,65500.0],["2022-12-28",65.93,66.67,64.91,64.92,73100.0],["2022-12-29",65.68,67.12,65.68,66.86,98000.0],["2022-12-30",66.16,66.7,65.03,65.65,118900.0],["2023-01-03",66.07,66.52,65.45,66.5,131000.0],["2023-01-04",67.0,67.63,66.17,66.26,136000.0],["2023-01-05",66.15,66.49,65.33,65.74,95100.0],["2023-01-06",66.39,68.36,66.19,67.93,102000.0],["2023-01-09",68.5,69.07,67.41,67.99,145800.0],["2023-01-10",67.64,69.69,67.64,69.3,133400.0],["2023-01-11",69.41,69.99,68.86,69.87,119600.0],["2023-01-12",70.44,70.95,69.71,70.93,123000.0],["2023-01-13",70.32,73.14,70.32,73.0,155200.0],["2023-01-17",73.01,73.41,71.15,71.25,121400.0],["2023-01-18",71.18,72.0,69.84,70.13,117200.0],["2023-01-19",70.15,70.57,68.92,69.74,145700.0],["2023-01-20",70.33,71.2,69.77,70.76,194500.0],["2023-01-23",70.63,71.67,70.55,71.39,91500.0],["2023-01-24",70.91,72.73,70.86,72.32,145500.0],["2023-01-25",71.8,72.3,71.13,71.32,102000.0],["2023-01-26",71.75,72.82,70.25,71.84,82200.0],["2023-01-27",71.59,73.16,71.35,72.77,141100.0],["2023-01-30",72.26,73.61,72.08,72.09,150700.0],["2023-01-31",72.52,75.1,72.52,75.01,230500.0],["2023-02-01",74.43,76.69,73.89,75.44,192300.0],["2023-02-02",76.0,77.36,75.85,77.2,136700.0],["2023-02-03",76.59,78.3,76.38,76.71,162200.0],["2023-02-06",76.2,76.47,75.15,75.98,118700.0],["2023-02-07",75.41,75.63,73.99,74.88,135500.0],["2023-02-08",74.51,75.1,74.01,74.39,89900.0],["2023-02-09",75.11,75.5,72.38,72.87,139800.0],["2023-02-10",72.59,73.79,72.42,73.28,84100.0],["2023-02-13",73.5,74.38,73.0,74.04,152500.0],["2023-02-14",73.51,74.35,72.21,72.43,323800.0],["2023-02-15",71.93,72.22,70.11,72.16,421500.0],["2023-02-16",71.28,73.66,71.19,72.22,231900.0],["2023-02-17",72.65,73.61,72.45,73.56,198900.0],["2023-02-21",73.1,73.96,71.58,71.75,252400.0],["2023-02-22",72.0,73.03,71.48,72.39,191300.0],["2023-02-23",72.51,73.6,71.97,73.33,212700.0],["2023-02-24",72.41,74.18,70.48,71.84,332100.0],["2023-02-27",72.67,73.09,70.44,70.59,265600.0],["2023-02-28",70.56,71.47,70.27,70.44,359000.0],["2023-03-01",70.4,72.31,70.4,71.93,151700.0],["2023-03-02",71.36,72.73,70.95,72.47,126500.0],["2023-03-03",72.89,73.89,71.78,73.18,164000.0],["2023-03-06",72.92,72.95,70.33,70.83,201000.0],["2023-03-07",71.03,71.5,70.04,70.79,229900.0],["2023-03-08",71.16,71.8,70.66,70.95,120000.0],["2023-03-09",71.3,71.3,69.42,69.67,116300.0],["2023-03-10",69.47,69.47,66.83,67.88,287900.0],["2023-03-13",66.6,67.04,65.64,66.06,177400.0],["2023-03-14",68.2,69.63,67.63,69.57,260700.0],["2023-03-15",67.41,67.53,66.0,66.6,316400.0],["2023-03-16",65.62,69.29,65.35,68.87,248600.0],["2023-03-17",68.27,68.27,65.81,66.3,676400.0],["2023-03-20",67.08,69.12,67.08,68.34,188400.0],["2023-03-21",69.67,70.78,69.61,70.06,199600.0],["2023-03-22",70.2,70.3,67.88,68.0,179500.0],["2023-03-23",68.22,69.37,66.42,67.42,179700.0],["2023-03-24",66.42,67.37,65.8,66.77,182600.0],["2023-03-27",67.92,68.78,67.29,67.76,150200.0],["2023-03-28",67.58,69.5,67.58,69.46,156900.0],["2023-03-29",70.17,70.51,69.35,70.39,159200.0],["2023-03-30",70.87,71.44,69.77,70.15,153200.0],["2023-03-31",70.7,71.09,69.72,70.58,382800.0],["2023-04-03",70.44,72.67,70.44,71.6,235400.0],["2023-04-04",72.31,72.41,67.6,68.36,210000.0],["2023-04-05",67.77,67.77,66.61,67.13,138000.0],["2023-04-06",67.32,67.32,66.33,66.75,114200.0],["2023-04-10",66.42,67.99,66.42,67.54,191200.0],["2023-04-11",68.02,68.63,67.18,67.3,179500.0],["2023-04-12",67.88,68.5,67.36,67.77,176900.0],["2023-04-13",67.84,67.99,66.24,67.45,251500.0],["2023-04-14",67.51,68.44,66.64,66.81,149800.0],["2023-04-17",67.6,67.8,66.49,66.83,156900.0],["2023-04-18",67.35,67.53,66.02,66.29,160200.0],["2023-04-19",66.25,66.95,65.96,66.4,306800.0],["2023-04-20",65.87,67.15,65.87,66.99,244300.0],["2023-04-21",67.23,67.35,66.17,66.26,166200.0],["2023-04-24",66.42,67.32,65.8,66.03,146000.0],["2023-04-25",65.38,66.18,65.1,65.16,148100.0],["2023-04-26",64.31,64.61,62.49,62.86,187600.0],["2023-04-27",63.31,64.31,63.0,64.25,220400.0],["2023-04-28",63.88,65.0,63.62,63.68,229000.0],["2023-05-01",64.18,66.05,63.68,64.58,335000.0],["2023-05-02",64.45,65.06,62.86,64.28,264600.0],["2023-05-03",64.47,64.95,62.33,62.39,306200.0],["2023-05-04",62.2,62.53,61.09,61.68,227100.0],["2023-05-05",69.92,75.34,68.76,74.1,814200.0],["2023-05-08",74.65,74.89,70.84,71.85,405300.0],["2023-05-09",71.46,73.97,71.33,73.48,379600.0],["2023-05-10",74.28,74.45,71.57,72.96,223700.0],["2023-05-11",72.34,73.28,71.6,72.75,173800.0],["2023-05-12",72.93,74.82,72.26,72.81,217400.0],["2023-05-15",73.0,74.42,72.59,73.18,213900.0],["2023-05-16",72.55,72.84,71.89,71.92,149400.0],["2023-05-17",75.7,77.79,74.56,76.85,444800.0],["2023-05-18",76.48,78.92,76.47,78.54,266100.0],["2023-05-19",80.0,80.0,78.0,78.77,238100.0],["2023-05-22",78.53,79.6,77.66,78.05,204100.0],["2023-05-23",77.45,78.78,76.77,77.16,181300.0],["2023-05-24",76.75,76.85,75.54,75.69,176800.0],["2023-05-25",75.88,76.73,75.61,76.72,134800.0],["2023-05-26",76.58,77.66,76.08,76.58,138600.0],["2023-05-30",76.6,77.4,76.23,77.03,202300.0],["2023-05-31",76.92,77.27,75.91,76.36,401400.0],["2023-06-01",76.34,77.32,75.75,77.32,231000.0],["2023-06-02",78.86,82.46,78.74,82.1,353200.0],["2023-06-05",81.18,81.37,78.0,80.77,244600.0],["2023-06-06",81.09,83.99,81.09,83.32,307400.0],["2023-06-07",83.74,85.49,83.74,85.2,230000.0],["2023-06-08",84.84,85.51,83.7,83.91,261400.0],["2023-06-09",84.17,84.59,83.2,84.58,145300.0],["2023-06-12",84.99,85.47,84.07,84.09,236200.0],["2023-06-13",84.24,85.61,84.24,84.96,362600.0],["2023-06-14",85.42,85.45,82.21,82.53,240800.0],["2023-06-15",82.53,82.88,81.93,82.5,288200.0],["2023-06-16",84.0,84.65,82.53,83.49,663500.0],["2023-06-20",83.19,84.57,82.57,83.53,141200.0],["2023-06-21",83.26,84.33,83.01,83.39,133900.0],["2023-06-22",83.05,83.08,81.93,82.46,203300.0],["2023-06-23",81.41,82.91,81.0,81.88,1468100.0],["2023-06-26",81.51,83.21,81.51,81.78,194600.0],["2023-06-27",82.21,83.51,82.21,83.18,147700.0],["2023-06-28",83.18,83.86,82.92,83.47,144900.0],["2023-06-29",83.42,84.48,83.0,84.01,246600.0],["2023-06-30",84.93,85.67,83.82,84.97,217600.0],["2023-07-03",84.54,85.85,84.21,85.15,73200.0],["2023-07-05",82.63,82.97,79.12,79.17,335600.0],["2023-07-06",78.71,79.36,77.8,78.59,189800.0],["2023-07-07",78.71,80.24,78.67,79.5,167300.0],["2023-07-10",79.27,80.71,79.27,80.56,229800.0],["2023-07-11",80.69,81.24,79.45,79.65,174700.0],["2023-07-12",80.8,80.83,79.53,79.76,163900.0],["2023-07-13",79.26,80.63,79.26,80.53,261600.0],["2023-07-14",80.54,81.27,79.51,80.37,168700.0],["2023-07-17",80.42,81.94,80.42,81.55,209600.0],["2023-07-18",81.6,82.2,81.1,81.96,141600.0],["2023-07-19",81.76,82.03,79.79,81.75,206300.0],["2023-07-20",82.13,82.13,80.37,81.28,128500.0],["2023-07-21",82.0,82.4,81.3,81.71,273800.0],["2023-07-24",81.71,82.4,81.05,81.83,175700.0],["2023-07-25",81.13,82.23,81.13,81.66,173200.0],["2023-07-26",81.66,82.74,81.38,82.51,269400.0],["2023-07-27",83.25,83.78,82.57,83.53,148400.0],["2023-07-28",84.4,84.85,82.85,82.86,235800.0],["2023-07-31",83.02,85.08,83.02,84.61,145400.0],["2023-08-01",84.25,85.05,83.7,84.29,145400.0],["2023-08-02",83.11,83.81,82.75,83.0,145600.0],["2023-08-03",88.76,91.94,87.61,88.6,399500.0],["2023-08-04",88.4,88.4,84.51,84.57,418300.0],["2023-08-07",84.64,85.42,82.81,83.64,318700.0],["2023-08-08",82.39,82.91,80.77,80.77,296700.0],["2023-08-09",80.42,81.11,79.33,79.89,198300.0],["2023-08-10",79.51,80.4,77.92,79.8,234500.0],["2023-08-11",79.6,79.76,78.3,78.7,175100.0],["2023-08-14",78.1,78.24,76.94,78.08,166700.0],["2023-08-15",78.01,79.73,77.6,79.35,168100.0],["2023-08-16",78.91,80.79,78.91,80.51,277200.0],["2023-08-17",80.47,80.97,79.71,79.87,290500.0],["2023-08-18",79.06,79.79,78.02,78.25,240000.0],["2023-08-21",78.3,78.94,77.75,78.14,161300.0],["2023-08-22",78.29,80.1,78.29,79.35,140500.0],["2023-08-23",79.33,80.1,78.96,79.59,131800.0],["2023-08-24",79.03,79.85,77.6,77.83,162700.0],["2023-08-25",78.39,79.42,77.49,78.49,99400.0],["2023-08-28",79.01,79.81,79.01,79.27,73000.0],["2023-08-29",79.05,80.0,79.05,79.27,109100.0],["2023-08-30",79.52,80.27,79.17,79.7,158200.0],["2023-08-31",80.14,80.39,78.9,79.02,181200.0],["2023-09-01",80.0,81.0,79.61,79.98,154600.0],["2023-09-05",78.94,78.94,76.61,77.15,206600.0],["2023-09-06",77.71,78.37,76.93,77.56,128900.0],["2023-09-07",77.78,78.78,77.07,78.61,146900.0],["2023-09-08",78.28,78.74,77.86,78.27,133100.0],["2023-09-11",79.1,81.01,78.46,80.1,306200.0],["2023-09-12",79.43,80.15,78.99,79.78,151300.0],["2023-09-13",79.45,79.72,78.02,78.55,200800.0],["2023-09-14",79.21,79.9,78.31,79.82,164600.0],["2023-09-15",80.03,80.46,78.35,79.06,653800.0],["2023-09-18",79.4,81.26,79.22,79.81,160200.0],["2023-09-19",80.37,82.1,80.08,80.92,235800.0],["2023-09-20",81.26,81.34,79.8,79.83,174100.0],["2023-09-21",80.29,80.54,78.95,80.2,178300.0],["2023-09-22",80.27,81.3,80.11,80.13,146300.0],["2023-09-25",79.74,80.91,79.67,80.47,119400.0],["2023-09-26",80.01,81.01,78.75,78.77,153000.0],["2023-09-27",78.77,81.41,78.77,81.05,134900.0],["2023-09-28",81.18,83.61,81.18,83.07,285400.0],["2023-09-29",83.54,83.54,81.11,81.4,226800.0],["2023-10-02",81.38,81.71,80.32,81.41,212300.0],["2023-10-03",81.03,81.72,80.36,80.41,184800.0],["2023-10-04",80.86,81.8,80.15,80.99,167000.0],["2023-10-05",81.25,81.49,80.2,80.69,165700.0],["2023-10-06",80.32,82.35,80.16,80.81,130200.0],["2023-10-09",80.16,80.96,79.54,80.84,166800.0],["2023-10-10",81.51,82.77,81.24,81.26,143800.0],["2023-10-11",81.31,82.47,81.28,82.46,108100.0],["2023-10-12",82.76,82.76,80.35,80.86,197700.0],["2023-10-13",81.22,81.22,79.63,79.91,130900.0],["2023-10-16",81.04,82.11,80.84,81.4,100700.0],["2023-10-17",80.62,82.23,80.62,81.5,271100.0],["2023-10-18",80.63,81.0,79.15,79.5,180100.0],["2023-10-19",79.09,79.5,77.84,77.91,193300.0],["2023-10-20",79.6,80.47,78.57,79.1,295700.0],["2023-10-23",79.13,79.65,78.5,78.51,160100.0],["2023-10-24",79.48,79.97,78.11,79.74,491800.0],["2023-10-25",79.62,80.46,78.69,79.73,144700.0],["2023-10-26",80.21,81.53,79.36,79.53,215400.0],["2023-10-27",79.42,79.79,78.37,78.63,210700.0],["2023-10-30",79.29,79.6,78.88,79.45,114500.0],["2023-10-31",79.45,80.46,78.87,80.12,178800.0],["2023-11-01",79.81,81.48,78.96,81.01,173300.0],["2023-11-02",81.91,83.36,81.89,83.04,191600.0],["2023-11-03",81.1,83.89,77.9,82.51,364800.0],["2023-11-06",83.0,85.0,81.43,84.95,288400.0],["2023-11-07",84.54,84.56,83.27,84.32,185500.0],["2023-11-08",84.46,84.78,82.83,84.2,147600.0],["2023-11-09",84.42,84.58,83.27,83.37,140000.0],["2023-11-10",83.5,84.26,82.93,83.75,151100.0],["2023-11-13",83.38,85.02,83.15,84.6,122500.0],["2023-11-14",86.56,88.25,86.16,88.2,182800.0],["2023-11-15",88.06,89.29,86.26,86.57,250300.0],["2023-11-16",86.87,86.87,85.96,86.19,85500.0],["2023-11-17",86.86,87.47,86.3,86.97,174600.0],["2023-11-20",87.11,87.33,86.63,86.94,90000.0],["2023-11-21",86.44,86.78,85.31,86.1,98400.0],["2023-11-22",86.76,87.15,85.62,86.01,85200.0],["2023-11-24",86.09,86.87,86.09,86.72,40300.0],["2023-11-27",86.16,86.75,85.9,86.26,98100.0],["2023-11-28",86.38,86.89,84.37,84.45,125500.0],["2023-11-29",85.31,85.48,83.98,84.07,109600.0],["2023-11-30",84.66,85.37,84.62,85.31,117800.0],["2023-12-01",84.74,88.09,84.74,87.54,166200.0],["2023-12-04",87.0,90.4,86.42,90.36,215200.0],["2023-12-05",90.28,90.28,87.97,88.84,173300.0],["2023-12-06",89.76,90.43,88.23,88.54,128200.0],["2023-12-07",88.42,88.42,87.08,88.23,177700.0],["2023-12-08",88.01,89.34,87.79,88.82,118300.0],["2023-12-11",89.13,89.93,88.87,89.62,110400.0],["2023-12-12",90.06,91.39,89.09,90.96,156900.0],["2023-12-13",90.47,93.98,90.28,93.01,314100.0],["2023-12-14",94.88,96.01,93.02,96.01,587100.0],["2023-12-15",96.26,96.45,95.0,95.61,822700.0],["2023-12-18",96.3,97.83,94.28,97.48,300700.0],["2023-12-19",98.47,99.95,97.5,99.93,240100.0],["2023-12-20",100.0,101.34,98.68,99.03,274200.0],["2023-12-21",99.99,99.99,97.21,98.06,321400.0],["2023-12-22",98.65,101.05,98.64,100.67,197700.0],["2023-12-26",101.07,102.59,100.59,102.58,159500.0],["2023-12-27",103.23,104.16,102.22,102.7,191100.0],["2023-12-28",102.31,103.48,102.03,102.27,119800.0],["2023-12-29",102.05,103.09,100.93,101.01,184700.0],["2024-01-02",99.96,100.89,98.24,99.15,228100.0],["2024-01-03",99.21,99.21,96.38,96.66,216300.0],["2024-01-04",96.91,98.12,96.82,97.05,182000.0],["2024-01-05",96.0,97.06,95.52,96.72,189200.0],["2024-01-08",96.6,96.86,95.77,96.81,101900.0],["2024-01-09",95.58,97.79,95.0,97.77,186500.0],["2024-01-10",98.11,98.89,97.69,98.85,119800.0],["2024-01-11",98.49,99.9,97.16,99.83,255200.0],["2024-01-12",101.19,101.86,98.72,99.85,91000.0],["2024-01-16",98.96,99.76,98.07,99.05,119600.0],["2024-01-17",97.55,98.96,97.55,97.9,166000.0],["2024-01-18",98.34,100.34,98.16,99.96,302800.0],["2024-01-19",100.39,100.83,98.46,100.61,187900.0],["2024-01-22",101.54,103.06,101.54,101.99,199500.0],["2024-01-23",102.73,103.26,101.39,102.38,172400.0],["2024-01-24",103.68,103.68,101.68,101.9,110600.0],["2024-01-25",103.51,103.79,101.93,102.54,135400.0],["2024-01-26",103.5,104.26,102.66,103.28,115100.0],["2024-01-29",102.97,104.01,102.67,103.66,161600.0],["2024-01-30",103.63,104.82,103.0,104.73,97100.0],["2024-01-31",104.88,104.96,100.59,100.64,254700.0],["2024-02-01",101.57,103.92,100.93,103.65,199400.0],["2024-02-02",102.14,105.76,102.14,105.57,193400.0],["2024-02-05",104.23,104.4,102.45,103.42,115900.0],["2024-02-06",103.1,105.38,103.1,104.25,101700.0],["2024-02-07",104.34,106.73,103.95,105.77,141000.0],["2024-02-08",106.66,107.66,106.01,106.63,133400.0],["2024-02-09",106.52,109.11,106.52,108.44,161700.0],["2024-02-12",108.45,109.83,107.95,108.88,150100.0],["2024-02-13",105.94,107.8,104.62,105.7,209600.0],["2024-02-14",107.15,108.01,106.52,107.56,151200.0],["2024-02-15",108.51,109.83,107.71,109.57,213300.0],["2024-02-16",109.08,111.04,109.07,110.37,187700.0],["2024-02-20",109.91,110.14,107.23,108.51,514300.0],["2024-02-21",108.77,110.29,107.92,109.62,354000.0],["2024-02-22",108.94,112.07,108.94,111.43,301200.0],["2024-02-23",111.33,113.13,103.11,108.62,877500.0],["2024-02-26",109.45,110.5,107.23,109.69,374000.0],["2024-02-27",110.93,114.28,110.62,114.22,541700.0],["2024-02-28",113.34,116.41,112.95,116.4,284600.0],["2024-02-29",117.47,117.47,114.7,117.19,427400.0],["2024-03-01",117.0,117.07,113.99,114.82,311000.0],["2024-03-04",114.72,116.18,113.8,115.46,207900.0],["2024-03-05",114.78,116.04,112.53,113.49,192600.0],["2024-03-06",114.11,115.0,113.44,114.16,102800.0],["2024-03-07",115.22,116.81,115.04,116.64,166500.0],["2024-03-08",117.38,118.14,115.01,115.64,133700.0],["2024-03-11",115.03,115.05,113.25,114.2,126900.0],["2024-03-12",114.18,115.78,113.18,115.47,211300.0],["2024-03-13",115.81,117.68,115.32,116.98,186500.0],["2024-03-14",116.54,117.44,115.27,116.3,164500.0],["2024-03-15",115.65,117.72,114.99,116.83,444500.0],["2024-03-18",116.97,118.34,116.44,116.71,176800.0],["2024-03-19",116.78,118.76,116.7,118.1,161900.0],["2024-03-20",117.93,119.69,116.91,118.59,214500.0],["2024-03-21",119.3,122.09,118.95,121.32,217200.0],["2024-03-22",121.28,121.92,119.55,119.62,245400.0],["2024-03-25",120.64,121.8,117.55,117.74,228200.0],["2024-03-26",118.06,121.69,117.93,120.64,320400.0],["2024-03-27",122.27,122.97,120.21,121.42,207400.0],["2024-03-28",121.3,123.4,120.5,123.13,292900.0],["2024-04-01",123.98,123.98,121.05,121.7,168800.0],["2024-04-02",121.14,121.3,118.29,119.11,407300.0],["2024-04-03",118.85,122.22,118.84,121.27,373700.0],["2024-04-04",122.76,124.81,119.9,120.59,331900.0],["2024-04-05",120.3,122.19,120.03,121.07,293900.0],["2024-04-08",122.19,122.45,120.25,121.29,289600.0],["2024-04-09",121.28,123.05,118.93,122.34,338100.0],["2024-04-10",119.56,123.2,119.09,122.53,357300.0],["2024-04-11",122.6,124.34,122.02,124.29,233800.0],["2024-04-12",122.72,124.3,120.63,120.76,314200.0],["2024-04-15",121.74,122.55,118.33,119.18,207500.0],["2024-04-16",118.48,119.72,117.27,118.75,235200.0],["2024-04-17",119.99,119.99,116.81,117.5,158900.0],["2024-04-18",118.23,119.85,117.52,117.67,209800.0],["2024-04-19",117.39,118.89,116.05,116.23,337200.0],["2024-04-22",117.28,118.19,116.06,116.9,162200.0],["2024-04-23",117.16,120.37,117.16,120.36,162800.0],["2024-04-24",120.1,120.94,118.79,119.88,177600.0],["2024-04-25",118.3,120.34,117.0,119.9,218300.0],["2024-04-26",120.49,122.62,119.27,121.52,171500.0],["2024-04-29",121.97,123.39,121.74,122.55,208300.0],["2024-04-30",123.3,123.81,121.37,121.81,330600.0],["2024-05-01",122.0,124.86,120.62,121.8,231600.0],["2024-05-02",122.48,123.86,121.47,121.95,312200.0],["2024-05-03",128.0,132.79,126.87,130.94,626300.0],["2024-05-06",131.6,135.91,131.6,134.27,444300.0],["2024-05-07",134.0,136.49,132.59,136.16,380500.0],["2024-05-08",136.34,136.44,133.85,133.92,352900.0],["2024-05-09",134.32,139.49,134.3,139.15,250000.0],["2024-05-10",140.22,140.77,138.31,140.46,214300.0],["2024-05-13",142.01,142.36,138.78,139.0,174000.0],["2024-05-14",140.29,140.78,138.66,140.4,122700.0],["2024-05-15",141.12,142.2,140.55,141.61,174100.0],["2024-05-16",141.28,141.28,138.42,139.08,161500.0],["2024-05-17",139.6,140.15,138.38,140.12,162700.0],["2024-05-20",141.26,144.0,141.01,143.78,232900.0],["2024-05-21",142.9,144.35,142.71,144.31,126700.0],["2024-05-22",143.52,144.56,141.65,143.01,195400.0],["2024-05-23",143.12,143.96,141.5,142.48,171000.0],["2024-05-24",143.28,144.73,140.95,144.34,180600.0],["2024-05-28",145.59,145.65,141.66,141.99,124400.0],["2024-05-29",139.97,140.21,137.35,138.12,238500.0],["2024-05-30",138.45,140.77,138.45,139.19,139700.0],["2024-05-31",140.06,140.07,137.88,139.42,232600.0],["2024-06-03",141.08,141.43,135.3,136.36,286200.0],["2024-06-04",135.1,135.88,132.84,133.71,163700.0],["2024-06-05",134.58,138.45,133.18,138.02,161000.0],["2024-06-06",137.67,138.23,132.81,134.15,213000.0],["2024-06-07",133.51,134.07,132.4,132.71,161800.0],["2024-06-10",131.47,132.66,130.41,132.39,179200.0],["2024-06-11",131.68,132.97,131.21,132.26,149200.0],["2024-06-12",135.71,140.53,135.56,139.53,252400.0],["2024-06-13",139.44,140.1,135.34,137.75,168400.0],["2024-06-14",135.08,136.34,132.57,135.07,162800.0],["2024-06-17",133.98,138.92,133.71,138.14,231200.0],["2024-06-18",137.8,140.02,136.66,139.67,294100.0],["2024-06-20",140.0,143.78,140.0,143.59,556100.0],["2024-06-21",143.6,144.42,139.05,144.31,885300.0],["2024-06-24",145.13,146.06,141.73,145.42,500400.0],["2024-06-25",145.42,146.5,142.0,143.33,303200.0],["2024-06-26",142.61,143.66,140.16,141.37,186600.0],["2024-06-27",142.0,142.97,140.89,141.16,298600.0],["2024-06-28",141.89,145.33,140.7,142.14,843700.0],["2024-07-01",143.39,143.39,138.92,139.19,229100.0],["2024-07-02",139.15,142.53,138.01,141.61,164900.0],["2024-07-03",142.27,143.38,141.81,143.3,81900.0],["2024-07-05",142.64,143.1,140.22,142.69,152500.0],["2024-07-08",143.38,145.63,142.91,143.84,134600.0],["2024-07-09",143.84,143.99,140.46,140.53,206500.0],["2024-07-10",140.89,146.8,140.89,146.6,174600.0],["2024-07-11",149.24,153.65,146.94,152.52,327100.0],["2024-07-12",154.23,157.75,153.23,153.46,397700.0],["2024-07-15",154.88,159.38,154.0,158.09,331700.0],["2024-07-16",159.34,164.91,159.0,164.35,344500.0],["2024-07-17",162.7,164.29,152.96,153.05,440400.0],["2024-07-18",149.5,151.56,142.07,144.73,564400.0],["2024-07-19",144.78,146.95,144.4,145.07,392800.0],["2024-07-22",146.46,150.89,145.04,150.24,270900.0],["2024-07-23",149.77,155.39,149.07,155.17,308300.0],["2024-07-24",153.47,154.96,147.81,147.96,471900.0],["2024-07-25",149.14,150.63,145.38,145.73,289400.0],["2024-07-26",150.09,150.76,147.38,149.4,373700.0],["2024-07-29",149.7,151.14,147.6,148.64,426500.0],["2024-07-30",150.12,151.77,145.28,145.28,246300.0],["2024-07-31",147.23,151.48,146.55,147.54,382400.0],["2024-08-01",147.27,148.62,140.39,143.29,319100.0],["2024-08-02",140.0,145.36,131.31,144.65,555900.0],["2024-08-05",135.56,142.07,133.99,141.61,585700.0],["2024-08-06",141.68,146.45,141.19,145.13,355700.0],["2024-08-07",147.28,148.56,139.52,141.66,248100.0],["2024-08-08",144.2,147.95,142.65,147.85,274500.0],["2024-08-09",148.0,149.39,146.44,148.98,197300.0],["2024-08-12",149.39,149.55,145.89,147.7,186500.0],["2024-08-13",148.71,150.21,146.25,149.74,274900.0],["2024-08-14",150.63,151.5,147.24,149.7,200200.0],["2024-08-15",154.33,154.52,150.16,153.2,157000.0],["2024-08-16",153.1,154.49,151.79,152.33,165200.0],["2024-08-19",152.7,154.21,151.83,154.1,122100.0],["2024-08-20",153.6,154.01,151.08,152.21,139500.0],["2024-08-21",152.95,154.91,152.33,154.91,175100.0],["2024-08-22",154.91,156.18,153.02,153.77,123600.0],["2024-08-23",155.43,159.42,154.05,157.89,226000.0],["2024-08-26",159.37,161.0,156.91,158.33,244600.0],["2024-08-27",157.45,159.85,156.73,159.1,164800.0],["2024-08-28",160.51,160.51,157.82,158.31,212800.0],["2024-08-29",159.47,162.23,157.06,158.85,123000.0],["2024-08-30",159.69,163.38,158.52,163.14,240600.0],["2024-09-03",161.23,161.42,147.84,148.79,302200.0],["2024-09-04",147.81,149.25,145.79,147.66,253700.0],["2024-09-05",147.15,147.15,143.37,145.79,178800.0],["2024-09-06",145.51,147.29,140.73,140.85,177800.0],["2024-09-09",141.3,144.25,140.58,142.81,230200.0],["2024-09-10",142.81,143.71,140.27,141.86,176600.0],["2024-09-11",141.46,145.47,139.54,144.61,233800.0],["2024-09-12",145.29,148.88,144.02,148.78,204400.0],["2024-09-13",150.31,152.94,149.12,151.0,197700.0],["2024-09-16",151.17,154.47,150.0,153.8,218700.0],["2024-09-17",155.27,156.59,152.65,155.07,166500.0],["2024-09-18",154.99,159.61,153.52,154.85,325700.0],["2024-09-19",159.89,164.02,157.73,163.11,387800.0],["2024-09-20",163.11,165.13,161.01,162.57,911500.0],["2024-09-23",163.63,164.57,160.47,162.09,243600.0],["2024-09-24",162.31,163.36,160.8,161.73,291900.0],["2024-09-25",162.05,163.06,159.48,159.89,214000.0],["2024-09-26",162.42,162.63,158.01,158.03,166900.0],["2024-09-27",159.96,161.63,157.77,159.04,163600.0],["2024-09-30",158.33,160.02,156.74,159.46,184800.0],["2024-10-01",159.28,160.25,156.96,158.53,161200.0],["2024-10-02",157.17,159.85,157.08,159.76,115200.0],["2024-10-03",159.5,160.34,157.14,158.6,159700.0],["2024-10-04",162.0,164.61,158.68,162.27,197600.0],["2024-10-07",160.84,162.25,158.58,161.28,96400.0],["2024-10-08",162.57,163.88,161.0,162.2,127800.0],["2024-10-09",162.24,166.92,160.85,165.72,149700.0],["2024-10-10",163.69,164.08,161.06,164.08,155800.0],["2024-10-11",164.13,169.52,164.13,168.8,348300.0],["2024-10-14",169.11,171.6,168.95,169.71,135300.0],["2024-10-15",169.5,170.7,167.64,169.16,175200.0],["2024-10-16",170.35,173.3,169.86,171.74,240900.0],["2024-10-17",173.0,173.24,171.04,171.73,175800.0],["2024-10-18",172.07,172.07,163.72,163.97,335400.0],["2024-10-21",163.94,165.26,159.82,160.73,331700.0],["2024-10-22",159.79,160.71,157.09,158.29,285000.0],["2024-10-23",157.36,159.87,155.91,157.69,128000.0],["2024-10-24",157.5,158.29,156.07,157.52,209300.0],["2024-10-25",158.26,159.54,156.43,157.23,131200.0],["2024-10-28",158.76,161.22,158.5,159.9,234700.0],["2024-10-29",157.85,159.69,157.26,159.25,194100.0],["2024-10-30",158.45,160.96,158.19,158.97,187600.0],["2024-10-31",155.0,157.5,143.14,143.49,580400.0],["2024-11-01",144.42,146.19,141.82,145.2,273000.0],["2024-11-04",144.64,150.32,143.54,147.92,293000.0],["2024-11-05",148.11,155.92,148.11,155.6,324000.0],["2024-11-06",157.24,169.86,157.24,164.27,479700.0],["2024-11-07",163.93,166.61,161.79,166.32,291900.0],["2024-11-08",167.11,169.47,166.57,169.09,345000.0],["2024-11-11",170.0,170.92,167.5,168.41,267800.0],["2024-11-12",169.0,169.94,162.64,164.56,158100.0],["2024-11-13",165.81,170.28,165.81,167.56,254300.0],["2024-11-14",168.98,170.06,162.74,163.41,234100.0],["2024-11-15",163.44,164.03,161.39,163.07,159400.0],["2024-11-18",164.34,166.0,162.63,163.98,189200.0],["2024-11-19",162.29,168.4,160.75,168.06,153300.0],["2024-11-20",168.06,168.23,163.41,166.62,133600.0],["2024-11-21",169.78,173.85,167.95,172.55,169100.0],["2024-11-22",174.28,176.35,173.22,176.01,259900.0],["2024-11-25",179.41,183.83,177.89,181.56,365900.0],["2024-11-26",179.88,180.09,176.38,178.98,324600.0],["2024-11-27",179.71,180.26,174.04,175.0,178100.0],["2024-11-29",176.93,178.23,175.39,176.44,122100.0],["2024-12-02",177.4,178.07,174.84,176.45,237200.0],["2024-12-03",177.16,177.16,173.22,176.59,345200.0],["2024-12-04",177.64,178.02,174.64,176.2,190800.0],["2024-12-05",175.47,175.47,169.72,169.89,240500.0],["2024-12-06",167.66,168.01,156.74,159.43,376400.0],["2024-12-09",160.22,164.2,157.06,158.8,455000.0],["2024-12-10",160.01,160.43,157.0,159.04,224500.0],["2024-12-11",161.66,164.97,159.47,160.83,319600.0],["2024-12-12",160.55,161.53,157.53,158.28,163500.0],["2024-12-13",157.98,159.42,154.11,155.53,254800.0],["2024-12-16",155.75,158.47,154.78,156.37,180000.0],["2024-12-17",154.64,156.29,151.75,153.03,227000.0],["2024-12-18",154.92,155.5,143.78,145.21,423400.0],["2024-12-19",146.9,149.49,142.73,143.21,262900.0],["2024-12-20",141.93,147.04,140.29,143.55,771900.0],["2024-12-23",143.3,146.76,142.64,145.73,246700.0],["2024-12-24",145.78,146.87,144.73,146.67,73600.0],["2024-12-26",145.4,147.94,145.17,147.66,110300.0],["2024-12-27",145.97,147.11,143.22,145.96,133600.0],["2024-12-30",144.63,145.84,141.7,143.2,179500.0],["2024-12-31",143.92,146.77,143.49,145.52,335800.0],["2025-01-02",146.48,148.0,144.41,146.15,213200.0],["2025-01-03",146.8,150.0,145.39,149.99,201100.0],["2025-01-06",150.0,152.27,147.67,149.2,274100.0],["2025-01-07",148.01,148.52,139.89,142.5,393900.0],["2025-01-08",142.04,143.28,140.08,143.2,343000.0],["2025-01-10",139.69,140.28,137.17,138.06,391900.0],["2025-01-13",135.8,140.96,135.56,140.5,542900.0],["2025-01-14",141.84,145.75,141.84,145.41,353000.0],["2025-01-15",149.23,150.0,147.35,148.84,288300.0],["2025-01-16",149.34,149.5,147.59,148.67,203500.0],["2025-01-17",151.26,151.26,147.35,148.5,453600.0],["2025-01-21",150.26,154.91,150.16,153.8,191800.0],["2025-01-22",155.0,156.05,152.86,153.01,154500.0],["2025-01-23",152.72,154.77,151.35,154.37,201200.0],["2025-01-24",153.95,154.01,150.75,152.02,232900.0],["2025-01-27",149.14,149.95,143.13,143.76,359800.0],["2025-01-28",143.68,145.65,141.55,145.45,469800.0],["2025-01-29",144.65,146.81,143.36,145.12,267300.0],["2025-01-30",148.06,149.54,145.28,147.36,412100.0],["2025-01-31",147.37,150.01,145.83,148.52,299300.0],["2025-02-03",144.77,147.32,143.06,146.3,503300.0],["2025-02-04",147.36,149.71,146.13,148.91,202600.0],["2025-02-05",150.53,153.5,149.7,153.03,209300.0],["2025-02-06",153.78,153.78,150.59,152.44,163700.0],["2025-02-07",152.53,152.83,149.6,151.02,169800.0],["2025-02-10",152.04,154.54,150.93,154.22,249800.0],["2025-02-11",153.07,154.22,151.82,153.9,264000.0],["2025-02-12",150.0,152.2,148.92,150.32,282800.0],["2025-02-13",151.02,152.7,148.15,151.36,206400.0],["2025-02-14",151.77,152.7,147.95,148.99,151400.0],["2025-02-18",149.12,151.29,148.24,151.26,166500.0],["2025-02-19",149.02,150.47,147.4,149.13,376100.0],["2025-02-20",148.81,148.81,145.46,146.67,306900.0],["2025-02-21",148.32,148.57,139.89,140.3,315800.0],["2025-02-24",141.04,141.7,133.31,133.56,598100.0],["2025-02-25",134.41,137.63,132.45,136.34,358600.0],["2025-02-26",152.64,159.0,148.39,151.21,564500.0],["2025-02-27",149.9,151.27,142.21,143.94,459700.0],["2025-02-28",143.85,146.22,141.82,145.65,574200.0],["2025-03-03",146.55,146.55,137.7,138.6,405400.0],["2025-03-04",136.16,140.37,132.99,137.22,322300.0],["2025-03-05",138.31,141.68,138.04,141.03,206500.0],["2025-03-06",137.84,141.03,136.94,137.67,230100.0],["2025-03-07",137.41,138.69,133.17,136.93,323800.0],["2025-03-10",134.12,134.84,131.42,132.76,325200.0],["2025-03-11",133.72,137.65,132.35,133.61,331200.0],["2025-03-12",136.22,138.33,133.39,133.86,342200.0],["2025-03-13",134.09,134.4,130.58,131.42,196600.0],["2025-03-14",133.83,135.83,132.73,134.26,197800.0],["2025-03-17",133.31,137.03,133.31,135.42,220100.0],["2025-03-18",134.65,134.65,131.66,133.68,344000.0],["2025-03-19",134.56,139.04,134.41,137.81,271100.0],["2025-03-20",135.16,137.97,134.38,135.57,283500.0],["2025-03-21",133.64,135.24,132.27,134.27,726400.0],["2025-03-24",137.3,140.27,137.01,139.33,198500.0],["2025-03-25",139.36,140.33,137.97,139.51,162900.0],["2025-03-26",139.68,140.36,135.81,136.08,143600.0],["2025-03-27",135.12,136.46,132.88,133.67,178800.0],["2025-03-28",133.29,133.29,128.39,129.43,310400.0],["2025-03-31",127.05,129.6,123.93,128.78,321800.0],["2025-04-01",128.3,132.96,126.77,132.5,364800.0],["2025-04-02",129.71,135.99,129.71,135.62,342700.0],["2025-04-03",126.15,129.38,124.76,126.84,557500.0],["2025-04-04",123.13,125.24,117.36,122.34,676300.0],["2025-04-07",117.71,129.57,115.0,121.7,581100.0],["2025-04-08",125.37,130.45,119.64,120.66,873300.0],["2025-04-09",119.84,136.9,119.59,135.27,572700.0],["2025-04-10",131.36,132.59,125.98,129.62,340300.0],["2025-04-11",128.45,132.67,126.94,132.06,223300.0],["2025-04-14",134.38,134.38,129.22,130.95,218900.0],["2025-04-15",131.37,133.06,130.17,130.96,175400.0],["2025-04-16",129.06,129.29,125.76,127.96,302200.0],["2025-04-17",128.66,129.26,126.53,128.33,347400.0],["2025-04-21",126.95,126.95,122.62,123.97,226800.0],["2025-04-22",126.26,127.58,124.42,126.63,268600.0],["2025-04-23",132.0,133.55,128.21,129.13,280100.0],["2025-04-24",128.69,133.92,126.67,133.5,257800.0],["2025-04-25",132.85,134.27,131.03,133.82,167800.0],["2025-04-28",132.06,135.15,131.67,133.13,158600.0],["2025-04-29",133.31,134.64,131.1,133.83,175500.0],["2025-04-30",131.8,134.6,130.01,134.15,223400.0],["2025-05-01",135.45,137.29,134.27,136.67,278000.0],["2025-05-02",143.46,147.19,142.11,144.73,388200.0],["2025-05-05",142.91,147.72,142.65,147.58,339700.0],["2025-05-06",145.0,148.55,145.0,148.41,366600.0],["2025-05-07",149.9,150.8,148.39,150.53,319000.0],["2025-05-08",152.54,153.12,149.19,149.36,257600.0],["2025-05-09",149.36,151.02,147.54,148.9,198700.0],["2025-05-12",154.03,156.07,152.56,154.23,267200.0],["2025-05-13",155.68,157.83,154.66,157.06,230000.0],["2025-05-14",156.94,157.38,153.83,153.97,183600.0],["2025-05-15",155.74,155.74,153.69,154.42,228600.0],["2025-05-16",154.88,156.4,153.6,156.02,193700.0],["2025-05-19",153.32,156.47,153.13,156.25,209200.0],["2025-05-20",155.99,156.09,154.59,155.81,184100.0],["2025-05-21",153.25,154.97,152.0,152.16,182500.0],["2025-05-22",152.0,152.0,149.68,149.83,143300.0],["2025-05-23",147.39,150.07,147.39,149.77,170200.0],["2025-05-27",152.65,153.92,150.84,153.9,138300.0],["2025-05-28",154.5,154.5,151.98,152.45,190100.0],["2025-05-29",154.3,154.3,152.36,152.75,191900.0],["2025-05-30",152.56,153.24,150.5,152.09,229100.0],["2025-06-02",154.58,155.08,150.81,155.08,285800.0],["2025-06-03",155.84,159.43,155.56,158.02,234600.0],["2025-06-04",158.0,159.1,156.52,156.53,134600.0],["2025-06-05",156.36,157.06,154.82,156.24,140500.0],["2025-06-06",159.49,159.49,156.97,157.7,122800.0],["2025-06-09",159.17,160.93,157.51,160.0,272400.0],["2025-06-10",160.27,163.23,158.8,163.22,341600.0],["2025-06-11",163.33,163.53,160.53,160.61,249900.0],["2025-06-12",158.08,160.63,156.93,158.76,141600.0],["2025-06-13",155.46,156.93,153.68,154.45,146000.0],["2025-06-16",154.89,157.78,154.23,155.05,207200.0],["2025-06-17",153.05,156.38,152.79,155.12,192700.0],["2025-06-18",154.24,157.92,153.8,156.03,163800.0],["2025-06-20",157.56,158.12,154.42,154.42,342000.0],["2025-06-23",153.79,158.22,153.79,158.0,148000.0],["2025-06-24",160.0,163.51,157.69,162.31,213000.0],["2025-06-25",162.93,163.11,161.22,161.46,184200.0],["2025-06-26",162.99,167.29,161.45,166.5,335800.0],["2025-06-27",167.12,168.47,165.32,167.15,594500.0],["2025-06-30",167.16,168.03,165.15,167.68,397300.0],["2025-07-01",166.14,171.45,165.33,168.95,330800.0],["2025-07-02",169.24,172.72,168.61,172.55,354200.0],["2025-07-03",173.0,174.83,172.73,173.03,126100.0],["2025-07-07",171.99,173.31,168.73,169.97,262400.0],["2025-07-08",171.71,172.71,170.17,170.53,290100.0],["2025-07-09",171.18,172.98,169.73,172.78,130600.0],["2025-07-10",173.15,174.56,171.7,173.08,184000.0],["2025-07-11",170.0,172.36,169.81,172.12,190400.0],["2025-07-14",172.11,174.55,169.78,174.38,193900.0],["2025-07-15",175.0,175.33,170.67,170.82,289900.0],["2025-07-16",169.52,175.44,169.18,175.13,363100.0],["2025-07-17",175.41,181.03,173.7,180.12,321000.0],["2025-07-18",180.62,180.79,176.85,177.85,389700.0],["2025-07-21",178.56,179.09,174.44,174.44,167500.0],["2025-07-22",174.02,176.03,171.31,173.83,228400.0],["2025-07-23",175.67,177.21,174.4,175.58,178300.0],["2025-07-24",175.02,175.79,173.33,175.41,172700.0],["2025-07-25",176.79,181.86,175.0,180.82,315900.0],["2025-07-28",181.41,181.94,180.09,180.42,251400.0],["2025-07-29",182.0,182.77,178.92,180.24,183400.0],["2025-07-30",179.39,182.5,177.63,181.26,421300.0],["2025-07-31",180.0,182.39,179.17,182.39,465000.0],["2025-08-01",185.0,198.75,182.54,196.36,739700.0],["2025-08-04",195.37,200.98,195.02,200.98,454600.0],["2025-08-05",203.02,206.04,201.01,203.71,370000.0],["2025-08-06",203.46,205.68,201.41,203.53,361400.0],["2025-08-07",205.0,205.04,201.46,204.31,444800.0],["2025-08-08",205.2,209.38,200.87,201.57,240500.0],["2025-08-11",201.39,202.14,199.18,200.51,286900.0],["2025-08-12",193.0,199.61,186.75,191.17,1024500.0],["2025-08-13",190.06,192.06,186.69,191.88,2259700.0],["2025-08-14",192.08,192.08,186.25,186.56,1417600.0],["2025-08-15",187.5,187.83,183.46,186.39,1037500.0],["2025-08-18",186.5,189.02,186.24,187.85,544300.0],["2025-08-19",188.01,188.71,185.83,188.0,505600.0],["2025-08-20",187.28,187.49,185.12,186.26,391000.0],["2025-08-21",185.45,187.23,184.15,186.28,237200.0],["2025-08-22",188.1,192.65,187.03,190.47,406900.0],["2025-08-25",191.45,191.45,188.36,188.95,279200.0],["2025-08-26",189.61,192.05,188.81,192.05,267400.0],["2025-08-27",190.97,192.72,190.97,192.47,239700.0],["2025-08-28",192.67,193.0,190.0,191.13,229100.0],["2025-08-29",191.22,191.22,186.67,187.11,216600.0],["2025-09-02",183.79,185.68,183.04,184.11,287700.0],["2025-09-03",184.52,185.49,181.43,182.65,257300.0],["2025-09-04",183.35,186.79,183.35,186.63,256900.0],["2025-09-05",188.12,190.0,186.57,187.81,243000.0],["2025-09-08",188.29,189.64,186.66,189.1,306000.0],["2025-09-09",188.49,188.58,184.42,186.04,186600.0],["2025-09-10",187.44,190.94,186.77,188.0,187600.0],["2025-09-11",188.64,191.95,187.78,190.25,182000.0],["2025-09-12",190.0,190.0,186.14,186.32,235000.0],["2025-09-15",186.91,189.04,185.41,186.95,180600.0],["2025-09-16",187.42,187.42,184.27,185.77,222800.0],["2025-09-17",186.69,190.31,184.43,184.91,221800.0],["2025-09-18",186.27,192.55,185.02,190.48,297400.0],["2025-09-19",190.58,191.24,186.88,188.04,846700.0],["2025-09-22",187.87,190.92,186.15,189.75,238100.0],["2025-09-23",189.73,192.99,187.24,187.6,215800.0],["2025-09-24",188.59,188.67,181.5,182.39,286300.0],["2025-09-25",180.72,183.7,179.62,182.95,233000.0],["2025-09-26",182.94,185.24,181.86,182.95,203600.0],["2025-09-29",183.29,184.91,182.65,184.24,325600.0],["2025-09-30",184.1,186.8,183.61,186.78,434900.0],["2025-10-01",186.27,188.45,183.49,185.92,354300.0],["2025-10-02",186.58,188.95,184.3,187.73,266500.0],["2025-10-03",188.68,191.36,188.4,189.83,312400.0],["2025-10-06",190.62,191.84,188.5,190.89,230800.0],["2025-10-07",191.67,191.96,186.9,188.32,187700.0],["2025-10-08",187.36,189.81,185.56,188.45,168100.0],["2025-10-09",187.58,189.8,182.0,185.97,250200.0],["2025-10-10",186.2,189.04,184.0,184.77,301200.0],["2025-10-13",186.33,189.14,180.01,180.71,273700.0],["2025-10-14",180.53,186.79,179.68,185.28,179400.0],["2025-10-15",186.12,188.22,182.36,185.21,299800.0],["2025-10-16",185.56,186.64,181.64,182.92,209000.0],["2025-10-17",182.55,184.68,182.17,184.04,180000.0],["2025-10-20",184.73,186.28,183.41,184.97,121200.0],["2025-10-21",184.98,192.77,184.04,191.84,348400.0],["2025-10-22",191.19,191.52,185.43,187.4,492900.0],["2025-10-23",187.8,190.89,187.16,190.4,201500.0],["2025-10-24",192.74,194.78,190.27,194.03,207900.0],["2025-10-27",195.0,196.8,194.0,195.85,374800.0],["2025-10-28",195.49,198.32,194.44,197.07,453200.0],["2025-10-29",197.37,201.12,196.21,200.0,508000.0],["2025-10-30",198.34,203.63,197.4,198.85,498700.0],["2025-10-31",208.82,233.71,204.92,223.89,1147800.0],["2025-11-03",225.31,225.64,212.21,215.13,636300.0],["2025-11-04",212.98,216.55,210.28,213.49,411400.0],["2025-11-05",212.56,223.37,212.56,223.06,430800.0],["2025-11-06",223.52,224.71,217.18,217.63,358600.0],["2025-11-07",215.65,223.39,212.9,221.92,490600.0],["2025-11-10",225.1,231.66,223.97,224.93,731000.0],["2025-11-11",223.06,227.57,220.11,221.42,315100.0],["2025-11-12",221.0,228.42,218.76,219.09,352500.0],["2025-11-13",218.52,224.12,211.6,212.04,318700.0],["2025-11-14",209.13,214.22,200.48,211.43,223300.0],["2025-11-17",211.68,212.8,205.57,207.28,217300.0],["2025-11-18",205.05,207.21,200.0,204.36,254600.0],["2025-11-19",206.32,210.81,204.94,205.32,334400.0],["2025-11-20",210.08,215.36,199.22,199.31,370100.0],["2025-11-21",201.19,206.27,195.0,204.57,245600.0],["2025-11-24",205.0,213.56,203.01,211.97,477700.0],["2025-11-25",210.96,219.17,210.41,215.7,250200.0],["2025-11-26",214.32,220.62,214.32,215.87,368200.0],["2025-11-28",215.49,217.49,213.34,215.04,90500.0],["2025-12-01",212.26,214.37,206.87,208.53,285200.0],["2025-12-02",210.65,211.16,205.37,209.18,275300.0],["2025-12-03",208.76,210.99,206.08,209.57,239900.0],["2025-12-04",208.35,211.94,207.0,208.24,354400.0],["2025-12-05",208.29,209.8,203.67,208.67,259500.0],["2025-12-08",209.23,209.23,202.32,206.16,611800.0],["2025-12-09",205.18,210.4,205.18,209.32,248700.0],["2025-12-10",209.66,220.12,209.66,217.69,513700.0],["2025-12-11",217.69,226.31,213.52,224.76,525300.0],["2025-12-12",223.63,225.36,217.2,219.94,645800.0],["2025-12-15",220.72,223.32,217.59,218.13,337900.0],["2025-12-16",217.08,221.0,216.28,216.89,445200.0],["2025-12-17",215.05,219.76,207.04,207.33,516700.0],["2025-12-18",210.97,216.64,210.17,210.34,478500.0],["2025-12-19",209.32,214.1,202.9,203.17,8467900.0],["2025-12-22",205.54,210.3,203.17,207.18,569000.0],["2025-12-23",206.15,207.69,204.89,205.46,390200.0],["2025-12-24",206.61,209.31,205.15,208.48,147000.0],["2025-12-26",208.3,209.29,207.01,208.48,147800.0],["2025-12-29",208.12,208.28,204.72,205.66,243500.0],["2025-12-30",204.69,206.16,203.12,203.51,315400.0],["2025-12-31",203.41,204.47,200.0,200.06,247000.0],["2026-01-02",201.64,203.93,196.74,203.26,321500.0],["2026-01-05",203.33,208.92,203.33,205.44,269000.0],["2026-01-06",201.88,210.41,189.37,208.63,1141700.0],["2026-01-07",209.1,209.43,201.71,208.0,549900.0],["2026-01-08",206.44,210.1,205.18,207.44,405500.0],["2026-01-09",208.73,212.79,207.18,207.51,362300.0],["2026-01-12",206.39,209.34,204.62,208.56,362700.0],["2026-01-13",208.78,211.56,206.81,211.07,280600.0],["2026-01-14",216.54,217.16,209.27,209.78,489400.0],["2026-01-15",212.33,218.05,211.56,213.61,423500.0],["2026-01-16",214.07,218.9,214.07,217.65,1169700.0],["2026-01-20",213.27,218.03,213.27,217.9,528400.0],["2026-01-21",218.79,224.86,216.28,220.86,601100.0],["2026-01-22",223.76,223.76,213.65,217.13,275200.0],["2026-01-23",216.46,216.46,209.18,211.03,298300.0],["2026-01-26",211.0,215.59,211.0,215.21,232600.0],["2026-01-27",216.03,218.24,214.45,215.68,249400.0],["2026-01-28",214.97,215.5,207.53,211.34,394100.0],["2026-01-29",212.97,214.13,207.81,211.84,326100.0],["2026-01-30",209.31,215.75,207.75,208.41,316200.0],["2026-02-02",208.68,213.11,208.68,212.73,243800.0],["2026-02-03",213.86,215.77,210.6,215.43,171100.0],["2026-02-04",217.49,218.87,211.21,212.76,243100.0],["2026-02-05",212.11,220.67,210.0,218.02,474100.0],["2026-02-06",221.16,223.6,219.8,222.32,572800.0],["2026-02-09",222.76,228.53,220.05,223.86,432200.0],["2026-02-10",222.82,232.5,222.35,231.2,473100.0],["2026-02-11",235.0,237.92,230.13,233.46,374500.0],["2026-02-12",235.88,240.3,228.57,230.92,354200.0],["2026-02-13",236.82,242.21,235.14,239.0,402700.0],["2026-02-17",237.79,244.08,235.78,241.6,433900.0],["2026-02-18",241.92,246.68,239.09,241.58,397500.0],["2026-02-19",239.87,244.0,235.03,241.01,278800.0],["2026-02-20",240.8,245.19,239.08,242.29,262900.0],["2026-02-23",240.72,240.72,232.56,237.18,366900.0],["2026-02-24",237.0,243.66,236.71,243.04,461000.0],["2026-02-25",232.91,236.06,216.12,226.66,957100.0],["2026-02-26",228.45,232.8,223.06,231.59,409300.0],["2026-02-27",229.88,231.71,223.95,226.94,345300.0],["2026-03-02",221.98,227.35,221.2,225.02,325400.0],["2026-03-03",218.19,222.52,213.99,219.58,278900.0],["2026-03-04",222.38,223.79,220.41,222.07,244600.0],["2026-03-05",219.18,219.79,207.7,211.9,300100.0],["2026-03-06",207.44,208.12,201.56,204.62,282900.0],["2026-03-09",201.34,210.24,198.34,209.8,354200.0],["2026-03-10",208.95,214.97,208.85,210.96,265200.0],["2026-03-11",209.6,213.32,207.39,210.15,220600.0],["2026-03-12",206.5,208.01,201.3,202.65,248600.0],["2026-03-13",205.49,210.93,196.8,199.45,238600.0],["2026-03-16",203.17,205.86,200.65,203.42,215200.0],["2026-03-17",203.74,207.03,202.78,204.62,279100.0],["2026-03-18",204.09,205.83,202.1,202.46,284100.0],["2026-03-19",198.91,205.24,198.39,202.36,338000.0],["2026-03-20",200.51,201.61,182.99,186.77,1417500.0],["2026-03-23",192.38,199.9,190.8,194.52,476100.0],["2026-03-24",191.3,202.46,190.59,200.67,444900.0],["2026-03-25",204.6,205.07,200.4,201.27,513800.0],["2026-03-26",198.19,202.19,194.48,200.45,1036000.0],["2026-03-27",202.01,202.17,195.76,200.0,985000.0],["2026-03-30",202.34,204.31,190.67,190.71,491800.0],["2026-03-31",193.47,201.9,193.44,199.94,610400.0],["2026-04-01",203.33,208.99,201.71,203.16,548500.0],["2026-04-02",200.0,204.82,196.22,197.29,330900.0],["2026-04-06",195.58,197.63,193.68,196.9,219400.0],["2026-04-07",195.88,197.86,193.55,195.43,366400.0],["2026-04-08",207.77,213.09,207.77,212.22,565400.0],["2026-04-09",211.13,217.52,211.13,215.54,407900.0],["2026-04-10",216.6,216.6,213.0,215.97,252300.0],["2026-04-13",214.82,221.3,214.82,221.27,461500.0],["2026-04-14",221.9,225.06,219.1,224.82,428200.0],["2026-04-15",222.68,224.8,213.72,219.99,831000.0],["2026-04-16",220.0,223.77,214.15,215.27,504300.0],["2026-04-17",220.42,229.49,217.39,223.52,1475800.0],["2026-04-20",222.59,223.75,216.94,217.61,403900.0],["2026-04-21",218.49,224.9,214.54,216.49,491200.0],["2026-04-22",218.88,221.21,215.26,220.62,359900.0],["2026-04-23",222.48,227.17,221.72,223.96,305000.0],["2026-04-24",224.18,226.62,221.67,222.82,279200.0],["2026-04-27",224.0,226.85,220.39,222.45,289500.0],["2026-04-28",220.21,221.16,213.36,216.36,563900.0],["2026-04-29",216.19,218.68,209.45,211.36,370400.0],["2026-04-30",214.42,220.48,210.14,218.91,878900.0],["2026-05-01",207.74,216.66,203.11,208.13,1384200.0],["2026-05-04",207.31,207.31,197.41,201.12,623000.0],["2026-05-05",205.16,211.1,203.99,207.81,562500.0],["2026-05-06",214.83,217.77,209.03,212.74,478500.0],["2026-05-07",214.86,218.0,203.99,205.27,503300.0],["2026-05-08",207.08,209.03,200.57,202.84,377100.0],["2026-05-11",202.06,204.88,199.49,203.24,662900.0],["2026-05-12",202.06,202.06,194.52,198.99,390100.0],["2026-05-13",198.47,204.41,197.05,203.79,500500.0],["2026-05-14",205.52,212.0,200.01,203.5,550800.0],["2026-05-15",199.59,203.13,195.32,200.99,524600.0],["2026-05-18",201.0,202.32,196.18,200.47,958800.0],["2026-05-19",197.12,197.29,191.24,195.79,615800.0],["2026-05-20",197.13,206.03,196.0,205.55,723800.0],["2026-05-21",204.09,207.61,198.96,205.39,516200.0],["2026-05-22",206.97,208.7,201.58,207.8,492200.0],["2026-05-26",211.38,219.24,209.53,219.08,613900.0],["2026-05-27",221.19,221.19,214.13,215.34,504900.0],["2026-05-28",212.11,214.15,208.52,213.82,404700.0],["2026-05-29",213.6,219.68,212.22,216.66,824300.0],["2026-06-01",212.98,223.08,212.98,220.92,836500.0],["2026-06-02",221.74,230.18,218.93,230.08,552700.0],["2026-06-03",229.99,244.64,229.99,234.08,913300.0],["2026-06-04",235.23,237.54,227.7,236.14,574900.0],["2026-06-05",232.98,233.95,225.7,227.8,475400.0],["2026-06-08",230.95,235.57,228.29,229.95,470600.0],["2026-06-09",233.5,239.58,217.74,228.01,645700.0],["2026-06-10",230.94,234.72,223.39,223.63,615700.0],["2026-06-11",227.21,235.47,226.34,233.49,1098800.0],["2026-06-12",238.0,240.5,218.7,230.05,1405200.0],["2026-06-15",234.82,242.0,234.75,237.06,559700.0],["2026-06-16",237.37,242.84,234.53,234.8,527400.0],["2026-06-17",235.87,241.72,234.88,235.29,499000.0],["2026-06-18",239.87,244.77,236.71,242.97,761900.0],["2026-06-22",242.66,247.73,240.76,246.41,499100.0],["2026-06-23",239.01,243.61,232.85,236.07,594800.0],["2026-06-24",235.86,244.0,232.57,237.22,783800.0],["2026-06-25",241.1,251.08,239.4,244.56,874300.0],["2026-06-26",242.99,247.64,229.58,231.87,7708800.0],["2026-06-29",234.11,239.25,231.92,238.21,739900.0],["2026-06-30",239.5,245.92,236.94,245.17,650100.0],["2026-07-01",242.71,242.92,231.53,231.72,545700.0],["2026-07-02",233.25,235.45,221.86,227.74,528300.0],["2026-07-06",230.37,234.78,229.12,232.19,376559.206267],["2026-07-07",228.02,228.99,216.42,218.83,557557.640109],["2026-07-08",215.46,218.815,213.05,213.56,781896.629599],["2026-07-09",218.56,221.59,215.785,216.63,1000198.540525],["2026-07-10",215.07,220.6,214.705,219.87,732046.507658],["2026-07-13",217.71,220.24,214.45,215.14,273981.58417],["2026-07-14",219.63,222.83,215.89,218.02,371490.803919],["2026-07-15",220.95,221.19,212.71,217.59,489422.581427],["2026-07-16",213.03,220.58,213.03,215.96,449360.467489],["2026-07-17",210.74,217.1,207.06,211.73,1435492.091715],["2026-07-20",213.39,218.465,211.69,212.86,613584.813315],["2026-07-21",217.1,219.99,214.46,217.02,382000.66962],["2026-07-22",214.82,219.24,214.82,219.05,395348.321563],["2026-07-23",216.82,222.89,216.82,219.8,361109.877785],["2026-07-24",220.2,224.34,219.7101,220.07,496489.369225],["2026-07-27",222.64,225.595,214.19,219.16,447943.516341],["2026-07-28",214.8,214.8,204.19,204.28,637139.980613],["2026-07-29",201.08,201.08,187.57,187.65,924829.087226],["2026-07-30",193.99,200.22,191.74,199.3,728143.088791],["2026-07-31",213.69,236.89,213.69,219.62,1036473.85775],["2026-08-03",218.22,222.545,211.66,214.13,762029.814822],["2026-08-04",214.92,218.64,212.91,215.97,524224.894134],["2026-08-05",216.26,219.84,214.505,214.93,391303.699099],["2026-08-06",214.23,222.075,213.96,214.16,245135.702636],["2026-08-07",219.47,219.47,211.61,215.68,257641.000169],["2026-08-10",216.51,216.5499,213.53,213.74,51434.933867],["2026-08-11",215.54,222.14,215,216.79,335196.090228],["2026-08-12",220.96,221.94,216.12,218.18,404412.347264],["2026-08-13",219.65,221,210.82,212.16,545086.215019],["2026-08-14",211.65,217.745,211.5,217.32,269201.806821],["2026-08-17",218.14,219.815,216.54,217.63,251926.057743],["2026-08-18",213.13,215.29,208.95,212.66,432970.2981],["2026-08-19",214.37,216.6,205.21,207.86,370951.052032],["2026-08-20",205,208.5378,204.14,204.48,254699.572414],["2026-08-21",207.2,209.14,203.515,207.2,363207.350746],["2026-08-24",206.72,211.53,199.45,200.9,447215.497569],["2026-08-25",205.62,206.78,200.605,200.98,421885.68581],["2026-08-26",203.15,207.5599,202.545,205.69,319871.438517],["2026-08-27",206.58,208.42,202.22,205.28,412463.214877],["2026-08-28",205.63,207.77,197.95,198.73,477973.804031],["2026-08-31",197.22,198.17,195,196.75,388350.574373],["2026-09-01",194.06,197,191.9075,192.13,294700.83536],["2026-09-02",192.07,195.37,190.02,193.27,409674.138752],["2026-09-03",195.37,197.495,191.06,193.92,377438.785731],["2026-09-04",194.85,198.1,194.85,196.37,309459.42154],["2026-09-08",197.53,199.99,196.36,197.19,354751.807965],["2026-09-09",195.1,197.67,192.52,192.73,348709.632723],["2026-09-10",190,191.99,186,186.95,354739.282671],["2026-09-11",189.79,191.83,188.01,191.82,304743.333681],["2026-09-14",184.12,187.29,180,183.19,1091053.032945]]}