{"t":"BBY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-04-18",0.0894,0.0911,0.0894,0.0894,15957000.0],["1985-04-19",0.0903,0.0911,0.0903,0.0903,13065300.0],["1985-04-22",0.0894,0.0894,0.0894,0.0894,2891700.0],["1985-04-23",0.0894,0.0894,0.0878,0.0878,5718600.0],["1985-04-24",0.0878,0.0886,0.0878,0.0878,2122200.0],["1985-04-25",0.0845,0.0845,0.0836,0.0836,6172200.0],["1985-04-26",0.0836,0.0836,0.082,0.082,2381400.0],["1985-04-29",0.0812,0.0812,0.0795,0.0795,2502900.0],["1985-04-30",0.0795,0.082,0.0795,0.0795,2745900.0],["1985-05-01",0.077,0.077,0.0754,0.0754,5030100.0],["1985-05-02",0.0754,0.0762,0.0745,0.0745,1806300.0],["1985-05-03",0.077,0.0795,0.077,0.077,1741500.0],["1985-05-06",0.0787,0.0812,0.0787,0.0787,218700.0],["1985-05-07",0.0795,0.082,0.0795,0.0795,1984500.0],["1985-05-08",0.0795,0.082,0.0795,0.0795,307800.0],["1985-05-09",0.0836,0.0878,0.0836,0.0836,1701000.0],["1985-05-10",0.0861,0.0878,0.0861,0.0861,2357100.0],["1985-05-13",0.087,0.0886,0.087,0.087,1247400.0],["1985-05-14",0.087,0.0886,0.087,0.087,437400.0],["1985-05-15",0.087,0.0878,0.087,0.087,1701000.0],["1985-05-16",0.0894,0.0919,0.0894,0.0894,3102300.0],["1985-05-17",0.0961,0.0969,0.0961,0.0961,3102300.0],["1985-05-20",0.0961,0.0961,0.0944,0.0944,1895400.0],["1985-05-21",0.0944,0.0944,0.0903,0.0903,1879200.0],["1985-05-22",0.0919,0.0961,0.0919,0.0919,2948400.0],["1985-05-23",0.0919,0.0944,0.0903,0.0903,2907900.0],["1985-05-24",0.0903,0.0944,0.0903,0.0903,785700.0],["1985-05-28",0.0919,0.0944,0.0919,0.0919,575100.0],["1985-05-29",0.0919,0.0944,0.0919,0.0919,526500.0],["1985-05-30",0.0919,0.0961,0.0919,0.0919,1652400.0],["1985-05-31",0.0961,0.0969,0.0961,0.0961,1304100.0],["1985-06-03",0.0969,0.101,0.0969,0.0969,1360800.0],["1985-06-04",0.0969,0.101,0.0969,0.0969,1587600.0],["1985-06-05",0.0969,0.101,0.0969,0.0969,712800.0],["1985-06-06",0.0986,0.1044,0.0986,0.0986,1838700.0],["1985-06-07",0.101,0.1044,0.101,0.101,826200.0],["1985-06-10",0.101,0.1044,0.101,0.101,486000.0],["1985-06-11",0.1019,0.1052,0.1019,0.1019,2608200.0],["1985-06-12",0.1019,0.1027,0.101,0.101,1466100.0],["1985-06-13",0.0969,0.0969,0.0919,0.0919,1717200.0],["1985-06-14",0.0944,0.0969,0.0944,0.0944,113400.0],["1985-06-17",0.0944,0.0969,0.0919,0.0919,761400.0],["1985-06-18",0.0919,0.0969,0.0919,0.0919,558900.0],["1985-06-19",0.0919,0.0969,0.0919,0.0919,307800.0],["1985-06-20",0.0919,0.0961,0.0919,0.0919,1271700.0],["1985-06-21",0.0894,0.0894,0.0861,0.0861,1595700.0],["1985-06-24",0.0861,0.0894,0.0836,0.0836,356400.0],["1985-06-25",0.0894,0.0919,0.0894,0.0894,1449900.0],["1985-06-26",0.0894,0.0903,0.0878,0.0878,720900.0],["1985-06-27",0.0878,0.0894,0.0861,0.0861,429300.0],["1985-06-28",0.0861,0.0878,0.0836,0.0836,737100.0],["1985-07-01",0.0836,0.0861,0.0836,0.0836,810000.0],["1985-07-02",0.0836,0.0861,0.0836,0.0836,931500.0],["1985-07-03",0.0861,0.0878,0.0861,0.0861,1547100.0],["1985-07-05",0.0861,0.0878,0.0861,0.0861,356400.0],["1985-07-08",0.0878,0.0894,0.0878,0.0878,1150200.0],["1985-07-09",0.0878,0.0894,0.0878,0.0878,1725300.0],["1985-07-10",0.0878,0.0894,0.0861,0.0861,259200.0],["1985-07-11",0.0944,0.0969,0.0944,0.0944,2826900.0],["1985-07-12",0.0969,0.101,0.0969,0.0969,2211300.0],["1985-07-15",0.0969,0.0986,0.0961,0.0961,866700.0],["1985-07-16",0.101,0.1044,0.101,0.101,4649400.0],["1985-07-17",0.1044,0.1052,0.1044,0.1044,3304800.0],["1985-07-18",0.1027,0.1027,0.101,0.101,4835700.0],["1985-07-19",0.101,0.101,0.0969,0.0969,955800.0],["1985-07-22",0.0969,0.0986,0.0969,0.0969,2292300.0],["1985-07-23",0.0969,0.0986,0.0961,0.0961,1514700.0],["1985-07-24",0.0961,0.0986,0.0961,0.0961,664200.0],["1985-07-25",0.0961,0.0986,0.0961,0.0961,421200.0],["1985-07-26",0.0961,0.0986,0.0961,0.0961,81000.0],["1985-07-29",0.0961,0.0986,0.0961,0.0961,234900.0],["1985-07-30",0.0961,0.0986,0.0961,0.0961,1441800.0],["1985-07-31",0.0969,0.1027,0.0969,0.0969,858600.0],["1985-08-01",0.0986,0.101,0.0986,0.0986,194400.0],["1985-08-02",0.0986,0.101,0.0986,0.0986,145800.0],["1985-08-05",0.0986,0.101,0.0969,0.0969,170100.0],["1985-08-06",0.0969,0.0986,0.0961,0.0961,494100.0],["1985-08-07",0.0961,0.0986,0.0944,0.0944,834300.0],["1985-08-08",0.0961,0.0969,0.0961,0.0961,380700.0],["1985-08-09",0.0969,0.0986,0.0969,0.0969,712800.0],["1985-08-12",0.0969,0.0986,0.0969,0.0969,186300.0],["1985-08-13",0.0969,0.0986,0.0969,0.0969,340200.0],["1985-08-14",0.101,0.1027,0.101,0.101,818100.0],["1985-08-15",0.1027,0.1044,0.1027,0.1027,672300.0],["1985-08-16",0.1027,0.1027,0.0986,0.0986,688500.0],["1985-08-19",0.0986,0.1027,0.0986,0.0986,364500.0],["1985-08-20",0.101,0.1044,0.101,0.101,599400.0],["1985-08-21",0.101,0.1044,0.101,0.101,502200.0],["1985-08-22",0.101,0.1027,0.101,0.101,1271700.0],["1985-08-23",0.101,0.1027,0.101,0.101,405000.0],["1985-08-26",0.101,0.1027,0.101,0.101,72900.0],["1985-08-27",0.1044,0.1052,0.1044,0.1044,1725300.0],["1985-08-28",0.111,0.1159,0.111,0.111,2592000.0],["1985-08-29",0.1118,0.1159,0.1118,0.1118,1466100.0],["1985-08-30",0.1135,0.1193,0.1135,0.1135,1571400.0],["1985-09-03",0.1193,0.1201,0.1193,0.1193,1984500.0],["1985-09-04",0.1168,0.1168,0.1135,0.1135,3588300.0],["1985-09-05",0.1159,0.1193,0.1159,0.1159,891000.0],["1985-09-06",0.1176,0.1201,0.1176,0.1176,1539000.0],["1985-09-09",0.1193,0.1217,0.1193,0.1193,777600.0],["1985-09-10",0.1193,0.1201,0.1176,0.1176,583200.0],["1985-09-11",0.1176,0.1193,0.1159,0.1159,1733400.0],["1985-09-12",0.1159,0.1176,0.1159,0.1159,737100.0],["1985-09-13",0.1159,0.1159,0.111,0.111,1733400.0],["1985-09-16",0.111,0.1118,0.1093,0.1093,599400.0],["1985-09-17",0.1093,0.1118,0.1093,0.1093,445500.0],["1985-09-18",0.1093,0.1118,0.1093,0.1093,243000.0],["1985-09-19",0.1093,0.1118,0.1093,0.1093,648000.0],["1985-09-20",0.1093,0.1118,0.1093,0.1093,477900.0],["1985-09-23",0.111,0.1135,0.111,0.111,810000.0],["1985-09-24",0.111,0.1135,0.111,0.111,486000.0],["1985-09-25",0.111,0.1135,0.111,0.111,996300.0],["1985-09-26",0.111,0.1135,0.111,0.111,299700.0],["1985-09-30",0.1135,0.1176,0.1135,0.1135,1304100.0],["1985-10-01",0.1135,0.1176,0.1135,0.1135,1393200.0],["1985-10-02",0.1135,0.1159,0.1135,0.1135,275400.0],["1985-10-03",0.1135,0.1159,0.1135,0.1135,194400.0],["1985-10-04",0.1135,0.1159,0.1118,0.1118,315900.0],["1985-10-07",0.1118,0.1159,0.1118,0.1118,502200.0],["1985-10-08",0.1135,0.1159,0.1135,0.1135,340200.0],["1985-10-09",0.1159,0.1193,0.1159,0.1159,1182600.0],["1985-10-10",0.1159,0.1193,0.1159,0.1159,32400.0],["1985-10-11",0.1242,0.1284,0.1242,0.1242,3701700.0],["1985-10-14",0.1259,0.1284,0.1259,0.1259,688500.0],["1985-10-15",0.1267,0.1325,0.1267,0.1267,2162700.0],["1985-10-16",0.1284,0.1342,0.1284,0.1284,2251800.0],["1985-10-17",0.1342,0.1342,0.1342,0.1342,1231200.0],["1985-10-18",0.1342,0.135,0.1325,0.1325,2608200.0],["1985-10-21",0.1325,0.1325,0.1284,0.1284,2470500.0],["1985-10-22",0.1309,0.1325,0.1309,0.1309,1474200.0],["1985-10-23",0.1309,0.1309,0.1309,0.1309,575100.0],["1985-10-24",0.1309,0.1309,0.1284,0.1284,1012500.0],["1985-10-25",0.1284,0.1309,0.1267,0.1267,469800.0],["1985-10-28",0.1284,0.1309,0.1284,0.1284,437400.0],["1985-10-29",0.1284,0.1292,0.1284,0.1284,421200.0],["1985-10-30",0.1284,0.1292,0.1284,0.1284,1028700.0],["1985-10-31",0.1325,0.1325,0.1325,0.1325,955800.0],["1985-11-01",0.1342,0.1367,0.1342,0.1342,1279800.0],["1985-11-04",0.135,0.1367,0.135,0.135,1158300.0],["1985-11-05",0.1474,0.1474,0.1474,0.1474,2114100.0],["1985-11-06",0.1458,0.1458,0.1416,0.1416,1692900.0],["1985-11-07",0.1499,0.1499,0.1499,0.1499,1846800.0],["1985-11-08",0.1516,0.1516,0.1516,0.1516,2745900.0],["1985-11-11",0.1499,0.1499,0.1499,0.1499,631800.0],["1985-11-12",0.1499,0.1516,0.1499,0.1499,1344600.0],["1985-11-13",0.1499,0.154,0.1499,0.1499,2373300.0],["1985-11-14",0.1623,0.164,0.1623,0.1623,2178900.0],["1985-11-15",0.1623,0.1623,0.1565,0.1565,1854900.0],["1985-11-18",0.1607,0.1607,0.1607,0.1607,996300.0],["1985-11-19",0.1607,0.1607,0.1565,0.1565,1150200.0],["1985-11-20",0.1565,0.1607,0.1565,0.1565,1587600.0],["1985-11-21",0.1565,0.1582,0.1565,0.1565,858600.0],["1985-11-22",0.1565,0.1607,0.1565,0.1607,607500.0],["1985-11-25",0.1607,0.1607,0.1565,0.1582,2033100.0],["1985-11-26",0.1582,0.1607,0.1565,0.1582,688500.0],["1985-11-27",0.1582,0.1607,0.1565,0.1565,413100.0],["1985-11-29",0.1565,0.164,0.1565,0.1607,461700.0],["1985-12-02",0.1607,0.1648,0.1607,0.1623,996300.0],["1985-12-03",0.1623,0.1731,0.1623,0.1706,1466100.0],["1985-12-04",0.1706,0.1855,0.1706,0.1814,3726000.0],["1985-12-05",0.1814,0.1855,0.1797,0.1839,1611900.0],["1985-12-06",0.1839,0.1855,0.1797,0.1855,1709100.0],["1985-12-09",0.1863,0.1921,0.1863,0.1921,1377000.0],["1985-12-10",0.1921,0.1921,0.1855,0.1855,1069200.0],["1985-12-11",0.1855,0.1863,0.1814,0.1863,1733400.0],["1985-12-12",0.1863,0.1905,0.1855,0.1905,882900.0],["1985-12-13",0.1905,0.1905,0.1863,0.1905,2162700.0],["1985-12-16",0.1905,0.1905,0.1863,0.188,1684800.0],["1985-12-17",0.188,0.1905,0.1863,0.1905,2664900.0],["1985-12-18",0.188,0.188,0.1789,0.1789,1393200.0],["1985-12-19",0.1789,0.1797,0.1739,0.1772,1652400.0],["1985-12-20",0.1772,0.1789,0.1731,0.1731,1838700.0],["1985-12-23",0.1731,0.1797,0.1731,0.1789,3709800.0],["1985-12-24",0.1789,0.1789,0.1756,0.1772,1352700.0],["1985-12-26",0.1772,0.1789,0.1772,0.1781,267300.0],["1985-12-27",0.1781,0.1814,0.1772,0.1814,299700.0],["1985-12-30",0.1814,0.188,0.1797,0.1855,761400.0],["1985-12-31",0.188,0.1921,0.188,0.1921,283500.0],["1986-01-02",0.1921,0.1946,0.1905,0.1938,1215000.0],["1986-01-03",0.1938,0.1988,0.1921,0.1988,372600.0],["1986-01-06",0.1988,0.2153,0.1938,0.2137,2162700.0],["1986-01-07",0.2137,0.2153,0.2095,0.2128,1790100.0],["1986-01-08",0.2128,0.2137,0.2087,0.2087,1498500.0],["1986-01-09",0.2054,0.2054,0.2004,0.2013,3896100.0],["1986-01-10",0.2013,0.2013,0.1938,0.2004,899100.0],["1986-01-13",0.2004,0.2004,0.1963,0.1988,777600.0],["1986-01-14",0.1988,0.1988,0.1963,0.1963,364500.0],["1986-01-15",0.1963,0.2029,0.1955,0.2004,599400.0],["1986-01-16",0.2013,0.2071,0.2013,0.2029,558900.0],["1986-01-17",0.2054,0.2128,0.2054,0.2071,737100.0],["1986-01-20",0.2071,0.2137,0.2054,0.2095,534600.0],["1986-01-21",0.2095,0.2095,0.2004,0.2004,453600.0],["1986-01-22",0.2004,0.2071,0.2004,0.2029,113400.0],["1986-01-23",0.2029,0.2071,0.2004,0.2071,121500.0],["1986-01-24",0.2071,0.2071,0.2013,0.2029,1247400.0],["1986-01-27",0.2029,0.2071,0.2029,0.2071,97200.0],["1986-01-28",0.2071,0.2071,0.1946,0.2013,696600.0],["1986-01-29",0.1946,0.1946,0.1789,0.1839,8148600.0],["1986-01-30",0.1839,0.1855,0.1789,0.1839,1441800.0],["1986-01-31",0.1839,0.1839,0.1789,0.1839,2154600.0],["1986-02-03",0.1839,0.1855,0.1814,0.1839,486000.0],["1986-02-04",0.1839,0.1863,0.1839,0.1839,826200.0],["1986-02-05",0.1839,0.188,0.1839,0.1863,1336500.0],["1986-02-06",0.1863,0.188,0.1855,0.1855,1263600.0],["1986-02-07",0.1855,0.188,0.1855,0.1855,769500.0],["1986-02-10",0.1855,0.188,0.1855,0.1863,931500.0],["1986-02-11",0.1863,0.188,0.1855,0.1855,218700.0],["1986-02-12",0.1855,0.188,0.1855,0.1855,186300.0],["1986-02-13",0.1855,0.1863,0.1814,0.1855,1044900.0],["1986-02-14",0.1855,0.1863,0.1839,0.1863,1182600.0],["1986-02-18",0.1863,0.1938,0.1855,0.1938,5977800.0],["1986-02-19",0.1938,0.1946,0.1921,0.1946,1044900.0],["1986-02-20",0.1946,0.1988,0.1905,0.1946,1490400.0],["1986-02-21",0.1946,0.2013,0.1946,0.1988,1968300.0],["1986-02-24",0.2013,0.2071,0.2013,0.2071,1449900.0],["1986-02-25",0.2071,0.2087,0.2054,0.2087,1927800.0],["1986-02-26",0.2087,0.2128,0.2087,0.2128,1263600.0],["1986-02-27",0.2128,0.2203,0.2128,0.2203,2097900.0],["1986-02-28",0.2203,0.2352,0.2203,0.2327,3069900.0],["1986-03-03",0.2327,0.2369,0.2319,0.2369,2178900.0],["1986-03-04",0.2369,0.2394,0.2327,0.2369,1449900.0],["1986-03-05",0.2369,0.2385,0.2319,0.2319,2648700.0],["1986-03-06",0.2319,0.2352,0.2278,0.2286,1547100.0],["1986-03-07",0.2286,0.2286,0.2236,0.2278,769500.0],["1986-03-10",0.2236,0.2236,0.2178,0.2236,874800.0],["1986-03-11",0.2236,0.2236,0.2203,0.2203,137700.0],["1986-03-12",0.2203,0.2244,0.2203,0.2244,567000.0],["1986-03-13",0.2244,0.2244,0.222,0.2244,388800.0],["1986-03-14",0.2244,0.2244,0.222,0.2244,97200.0],["1986-03-17",0.222,0.222,0.2153,0.217,1004400.0],["1986-03-18",0.217,0.2286,0.217,0.2286,1312200.0],["1986-03-19",0.2286,0.2286,0.2244,0.2244,186300.0],["1986-03-20",0.2244,0.2302,0.2244,0.2244,526500.0],["1986-03-21",0.2244,0.2327,0.2244,0.2319,510300.0],["1986-03-24",0.2319,0.2327,0.2302,0.2302,1320300.0],["1986-03-25",0.2302,0.2327,0.2302,0.2327,283500.0],["1986-03-26",0.2327,0.2435,0.2278,0.2394,988200.0],["1986-03-27",0.2394,0.2501,0.2394,0.2451,1053000.0],["1986-03-31",0.2476,0.2601,0.2476,0.2601,793800.0],["1986-04-01",0.265,0.2783,0.265,0.2683,1692900.0],["1986-04-02",0.2683,0.3048,0.265,0.2915,2527200.0],["1986-04-03",0.2915,0.2982,0.275,0.2915,2592000.0],["1986-04-04",0.2915,0.2915,0.2717,0.2816,1255500.0],["1986-04-07",0.2816,0.2882,0.275,0.2783,1044900.0],["1986-04-08",0.2783,0.2849,0.2783,0.2783,1150200.0],["1986-04-09",0.2783,0.2849,0.2783,0.2783,4264650.0],["1986-04-10",0.2783,0.2816,0.2683,0.2717,599400.0],["1986-04-11",0.2717,0.2849,0.2683,0.2849,769500.0],["1986-04-14",0.2849,0.2849,0.2783,0.2849,1401300.0],["1986-04-15",0.2849,0.2915,0.2783,0.2915,421200.0],["1986-04-16",0.2915,0.318,0.2915,0.318,1206900.0],["1986-04-17",0.318,0.3247,0.3147,0.3213,1458000.0],["1986-04-18",0.3213,0.3247,0.3114,0.3213,826200.0],["1986-04-21",0.3213,0.3445,0.318,0.3445,980100.0],["1986-04-22",0.3478,0.3677,0.3478,0.3578,1482300.0],["1986-04-23",0.3512,0.3512,0.3379,0.3478,1539000.0],["1986-04-24",0.3478,0.3512,0.3412,0.3412,907200.0],["1986-04-25",0.3412,0.3478,0.3247,0.328,1053000.0],["1986-04-28",0.328,0.328,0.318,0.318,575100.0],["1986-04-29",0.318,0.3247,0.3114,0.3131,737100.0],["1986-04-30",0.3114,0.3114,0.2849,0.2915,955800.0],["1986-05-01",0.2915,0.3147,0.2882,0.3048,3114450.0],["1986-05-02",0.3048,0.318,0.3015,0.3015,1198800.0],["1986-05-05",0.3015,0.3015,0.2915,0.2915,1401300.0],["1986-05-06",0.2948,0.3147,0.2948,0.3081,1846800.0],["1986-05-07",0.3081,0.318,0.3081,0.318,2430000.0],["1986-05-08",0.3213,0.3412,0.3213,0.3412,4596750.0],["1986-05-09",0.3412,0.3412,0.3346,0.3379,1547100.0],["1986-05-12",0.3379,0.3478,0.3379,0.3478,777600.0],["1986-05-13",0.3478,0.371,0.3445,0.3644,2911950.0],["1986-05-14",0.3644,0.3876,0.3644,0.381,2559600.0],["1986-05-15",0.381,0.3843,0.3578,0.3578,3001050.0],["1986-05-16",0.3578,0.3677,0.3578,0.3644,421200.0],["1986-05-19",0.3644,0.3677,0.3545,0.3545,1255500.0],["1986-05-20",0.3545,0.3578,0.3445,0.3578,761400.0],["1986-05-21",0.3578,0.3578,0.3478,0.3578,1109700.0],["1986-05-22",0.3545,0.3545,0.3478,0.3545,194400.0],["1986-05-23",0.3545,0.3545,0.3445,0.3445,1717200.0],["1986-05-27",0.3445,0.3478,0.3346,0.3445,1668600.0],["1986-05-28",0.3445,0.3545,0.3379,0.3478,2575800.0],["1986-05-29",0.3478,0.3561,0.3478,0.3512,18848700.0],["1986-05-30",0.3512,0.3545,0.3478,0.3478,3519450.0],["1986-06-02",0.3478,0.3512,0.3379,0.3478,3203550.0],["1986-06-03",0.3478,0.3512,0.3412,0.3512,1806300.0],["1986-06-04",0.3512,0.3512,0.3478,0.3512,3985200.0],["1986-06-05",0.3512,0.381,0.3478,0.371,8496900.0],["1986-06-06",0.3743,0.4042,0.3743,0.3975,7537050.0],["1986-06-09",0.3975,0.4042,0.3777,0.3777,9047700.0],["1986-06-10",0.3777,0.3876,0.3611,0.3743,4102650.0],["1986-06-11",0.3743,0.3909,0.3743,0.3876,3126600.0],["1986-06-12",0.3876,0.3942,0.3843,0.3909,2300400.0],["1986-06-13",0.3909,0.3975,0.3876,0.3909,2725650.0],["1986-06-16",0.3909,0.3975,0.3777,0.3843,1150200.0],["1986-06-17",0.381,0.381,0.371,0.3743,1296000.0],["1986-06-18",0.3743,0.3743,0.3644,0.371,1239300.0],["1986-06-19",0.371,0.371,0.3611,0.3644,1336500.0],["1986-06-20",0.3677,0.3743,0.3677,0.3743,1409400.0],["1986-06-23",0.3743,0.3777,0.3677,0.371,963900.0],["1986-06-24",0.371,0.3942,0.371,0.3909,1822500.0],["1986-06-25",0.3909,0.4174,0.3909,0.4141,5528250.0],["1986-06-26",0.4141,0.4207,0.4108,0.4207,3252150.0],["1986-06-27",0.4207,0.434,0.4141,0.424,2879550.0],["1986-06-30",0.424,0.4274,0.4207,0.4207,1053000.0],["1986-07-01",0.4207,0.4274,0.4174,0.4174,5155650.0],["1986-07-02",0.4174,0.424,0.4075,0.4075,2349000.0],["1986-07-03",0.4108,0.4307,0.4108,0.4257,2373300.0],["1986-07-07",0.4257,0.4307,0.4141,0.4141,2920050.0],["1986-07-08",0.4075,0.4075,0.3743,0.3843,5094900.0],["1986-07-09",0.3843,0.3975,0.381,0.3942,3276450.0],["1986-07-10",0.3942,0.4009,0.3843,0.3843,5378400.0],["1986-07-11",0.3843,0.3909,0.381,0.381,4009500.0],["1986-07-14",0.381,0.3843,0.3777,0.3777,2786400.0],["1986-07-15",0.3777,0.381,0.3578,0.3578,5030100.0],["1986-07-16",0.3611,0.3677,0.3611,0.3611,1449900.0],["1986-07-17",0.3611,0.3843,0.3611,0.3743,2430000.0],["1986-07-18",0.3743,0.3777,0.3644,0.371,801900.0],["1986-07-21",0.371,0.3843,0.371,0.381,1109700.0],["1986-07-22",0.3843,0.3975,0.3843,0.3975,2041200.0],["1986-07-23",0.3975,0.4075,0.3942,0.4042,1441800.0],["1986-07-24",0.4042,0.4108,0.3843,0.3909,6139800.0],["1986-07-25",0.3909,0.3909,0.3677,0.3677,1765800.0],["1986-07-28",0.3677,0.3743,0.3478,0.3545,4945050.0],["1986-07-29",0.3545,0.3545,0.3346,0.3412,6901200.0],["1986-07-30",0.3412,0.3478,0.3379,0.3445,4527900.0],["1986-07-31",0.3445,0.3578,0.3412,0.3478,2033100.0],["1986-08-01",0.3478,0.3478,0.3412,0.3412,639900.0],["1986-08-04",0.3412,0.3445,0.328,0.328,1692900.0],["1986-08-05",0.328,0.3379,0.328,0.3346,1944000.0],["1986-08-06",0.3313,0.3313,0.3247,0.3313,567000.0],["1986-08-07",0.3313,0.3412,0.3247,0.3313,1895400.0],["1986-08-08",0.3346,0.3379,0.3346,0.3346,145800.0],["1986-08-11",0.3346,0.3478,0.3313,0.3462,1887300.0],["1986-08-12",0.3462,0.3478,0.3445,0.3478,1385100.0],["1986-08-13",0.3478,0.3478,0.3445,0.3478,810000.0],["1986-08-14",0.3478,0.3512,0.3445,0.3512,1198800.0],["1986-08-15",0.3512,0.3512,0.3445,0.3445,1109700.0],["1986-08-18",0.3445,0.3445,0.328,0.3346,1036800.0],["1986-08-19",0.3346,0.3346,0.3313,0.3346,639900.0],["1986-08-20",0.3346,0.3379,0.3313,0.3313,1692900.0],["1986-08-21",0.3346,0.3412,0.3346,0.3412,1903500.0],["1986-08-22",0.3412,0.3412,0.3346,0.3379,226800.0],["1986-08-25",0.3379,0.3379,0.3247,0.328,2300400.0],["1986-08-26",0.328,0.3313,0.318,0.318,988200.0],["1986-08-27",0.318,0.3247,0.3015,0.3048,4681800.0],["1986-08-28",0.3081,0.3114,0.3081,0.3114,2600100.0],["1986-08-29",0.3114,0.3147,0.3081,0.3114,2964600.0],["1986-09-02",0.3114,0.3313,0.3114,0.3247,3438450.0],["1986-09-03",0.3247,0.328,0.3213,0.3213,2106000.0],["1986-09-04",0.3213,0.3313,0.3213,0.3247,4576500.0],["1986-09-05",0.3247,0.328,0.3081,0.3081,17617500.0],["1986-09-08",0.3114,0.3147,0.3114,0.3147,1401300.0],["1986-09-09",0.3147,0.318,0.3114,0.3114,1117800.0],["1986-09-10",0.3114,0.3147,0.3081,0.3081,1061100.0],["1986-09-11",0.3081,0.3114,0.2783,0.2849,1871100.0],["1986-09-12",0.2783,0.2783,0.2717,0.275,3154950.0],["1986-09-15",0.275,0.2783,0.2584,0.2717,2992950.0],["1986-09-16",0.2717,0.2717,0.2551,0.265,1733400.0],["1986-09-17",0.265,0.275,0.2584,0.275,1198800.0],["1986-09-18",0.275,0.2948,0.2717,0.2866,1854900.0],["1986-09-19",0.2866,0.3015,0.2849,0.3015,891000.0],["1986-09-22",0.3048,0.3114,0.3048,0.3081,3264300.0],["1986-09-23",0.3081,0.3081,0.2982,0.3048,1304100.0],["1986-09-24",0.3048,0.3048,0.2982,0.2982,834300.0],["1986-09-25",0.2982,0.3015,0.2816,0.2849,1984500.0],["1986-09-26",0.2882,0.2948,0.2882,0.2932,348300.0],["1986-09-29",0.2915,0.2915,0.2816,0.2849,1296000.0],["1986-09-30",0.2849,0.2915,0.2849,0.2882,2219400.0],["1986-10-01",0.2882,0.2915,0.2849,0.2849,2349000.0],["1986-10-02",0.2849,0.2915,0.2816,0.2816,129600.0],["1986-10-03",0.2816,0.2849,0.2717,0.275,1166400.0],["1986-10-06",0.275,0.2816,0.2717,0.2783,315900.0],["1986-10-07",0.2783,0.2783,0.2717,0.2766,502200.0],["1986-10-08",0.2766,0.2816,0.275,0.2799,1903500.0],["1986-10-09",0.2799,0.2882,0.2783,0.2882,3090150.0],["1986-10-10",0.2882,0.2982,0.2849,0.2948,2656800.0],["1986-10-13",0.2948,0.3015,0.2948,0.2982,1368900.0],["1986-10-14",0.2982,0.3015,0.2915,0.2948,1911600.0],["1986-10-15",0.2915,0.2915,0.2799,0.2882,2089800.0],["1986-10-16",0.2882,0.2915,0.2849,0.2849,1352700.0],["1986-10-17",0.2849,0.2882,0.2816,0.2849,2511000.0],["1986-10-20",0.2849,0.2849,0.2783,0.2783,680400.0],["1986-10-21",0.2783,0.2849,0.275,0.2849,1377000.0],["1986-10-22",0.2849,0.2982,0.2849,0.2982,1312200.0],["1986-10-23",0.2982,0.3147,0.2948,0.3081,2664900.0],["1986-10-24",0.3081,0.3114,0.3015,0.3114,1028700.0],["1986-10-27",0.3114,0.3114,0.3048,0.3114,972000.0],["1986-10-28",0.3114,0.3346,0.3081,0.328,3681450.0],["1986-10-29",0.3296,0.3412,0.3296,0.3412,2057400.0],["1986-10-30",0.3412,0.3512,0.3412,0.3478,2268000.0],["1986-10-31",0.3478,0.3545,0.3478,0.3512,2397600.0],["1986-11-03",0.3512,0.3611,0.3478,0.3512,2308500.0],["1986-11-04",0.3478,0.3478,0.3346,0.3445,850500.0],["1986-11-05",0.3445,0.3545,0.3412,0.3512,1328400.0],["1986-11-06",0.3478,0.3478,0.3412,0.3445,615600.0],["1986-11-07",0.3445,0.3478,0.3379,0.3478,737100.0],["1986-11-10",0.3478,0.3478,0.3412,0.3412,218700.0],["1986-11-11",0.3412,0.3512,0.3412,0.3445,704700.0],["1986-11-12",0.3478,0.3512,0.3478,0.3478,453600.0],["1986-11-13",0.3478,0.3512,0.3412,0.3412,1482300.0],["1986-11-14",0.3412,0.3445,0.3379,0.3445,453600.0],["1986-11-17",0.3445,0.3445,0.3412,0.3445,1061100.0],["1986-11-18",0.3445,0.3445,0.3346,0.3346,891000.0],["1986-11-19",0.3346,0.3412,0.3346,0.3379,1360800.0],["1986-11-20",0.3379,0.3445,0.3346,0.3445,672300.0],["1986-11-21",0.3445,0.3478,0.3412,0.3478,518400.0],["1986-11-24",0.3478,0.3478,0.3445,0.3445,834300.0],["1986-11-25",0.3445,0.3478,0.3412,0.3445,413100.0],["1986-11-26",0.3445,0.3478,0.3445,0.3445,988200.0],["1986-11-28",0.3445,0.3445,0.3445,0.3445,16200.0],["1986-12-01",0.3445,0.3478,0.3445,0.3478,567000.0],["1986-12-02",0.3478,0.3644,0.3445,0.3611,2405700.0],["1986-12-03",0.3611,0.3876,0.3578,0.3777,3997350.0],["1986-12-04",0.3777,0.3909,0.3777,0.3843,2502900.0],["1986-12-05",0.3843,0.3909,0.3843,0.3893,2624400.0],["1986-12-08",0.3893,0.3909,0.3644,0.371,7184700.0],["1986-12-09",0.371,0.371,0.3495,0.3611,2114100.0],["1986-12-10",0.3611,0.3611,0.3512,0.3545,3896100.0],["1986-12-11",0.3545,0.3578,0.3545,0.3578,2187000.0],["1986-12-12",0.3578,0.3578,0.3545,0.3578,1352700.0],["1986-12-15",0.3578,0.3578,0.3445,0.3478,1352700.0],["1986-12-16",0.3478,0.3545,0.3478,0.3478,818100.0],["1986-12-17",0.3478,0.3545,0.3478,0.3478,818100.0],["1986-12-18",0.3478,0.3478,0.3412,0.3412,866700.0],["1986-12-19",0.3412,0.3445,0.3412,0.3429,1863000.0],["1986-12-22",0.3429,0.3445,0.3313,0.3379,688500.0],["1986-12-23",0.3379,0.3379,0.3147,0.3213,3126600.0],["1986-12-24",0.3213,0.328,0.318,0.328,955800.0],["1986-12-26",0.328,0.328,0.3247,0.3247,48600.0],["1986-12-29",0.3247,0.328,0.3213,0.328,1020600.0],["1986-12-30",0.3247,0.3247,0.318,0.318,1036800.0],["1986-12-31",0.318,0.3247,0.3147,0.3147,1085400.0],["1987-01-02",0.318,0.328,0.318,0.328,1287900.0],["1987-01-05",0.328,0.3578,0.328,0.3578,1701000.0],["1987-01-06",0.3578,0.3644,0.3412,0.3445,3001050.0],["1987-01-07",0.3445,0.3677,0.3412,0.3644,3875850.0],["1987-01-08",0.3644,0.3743,0.3561,0.3561,2478600.0],["1987-01-09",0.3561,0.3578,0.3512,0.3578,9558000.0],["1987-01-12",0.3578,0.3644,0.3545,0.3611,2713500.0],["1987-01-13",0.3611,0.3843,0.3578,0.3777,2980800.0],["1987-01-14",0.381,0.3942,0.381,0.3843,4114800.0],["1987-01-15",0.3843,0.3909,0.3743,0.381,2373300.0],["1987-01-16",0.381,0.381,0.3644,0.376,3163050.0],["1987-01-19",0.376,0.3876,0.3677,0.3743,1239300.0],["1987-01-20",0.3743,0.3843,0.3743,0.3843,1709100.0],["1987-01-21",0.3843,0.3909,0.3777,0.3826,3952800.0],["1987-01-22",0.381,0.381,0.3677,0.3777,2640600.0],["1987-01-23",0.3777,0.3876,0.3777,0.3777,2964600.0],["1987-01-26",0.3777,0.3777,0.3677,0.3677,1960200.0],["1987-01-27",0.3677,0.3777,0.3578,0.3611,2316600.0],["1987-01-28",0.3611,0.3611,0.3412,0.3445,5362200.0],["1987-01-29",0.3445,0.3677,0.3445,0.3611,7083450.0],["1987-01-30",0.3611,0.3611,0.3512,0.3578,3333150.0],["1987-02-02",0.3578,0.3677,0.3545,0.3611,5054400.0],["1987-02-03",0.3611,0.3611,0.3512,0.3512,3260250.0],["1987-02-04",0.3512,0.3578,0.3478,0.3578,3701700.0],["1987-02-05",0.3578,0.3743,0.3578,0.3743,5329800.0],["1987-02-06",0.3743,0.3777,0.3677,0.3777,899100.0],["1987-02-09",0.3777,0.3777,0.3644,0.3743,10635300.0],["1987-02-10",0.3743,0.3777,0.371,0.3743,1887300.0],["1987-02-11",0.3743,0.3975,0.3743,0.3975,2073600.0],["1987-02-12",0.3975,0.4075,0.3909,0.3975,3418200.0],["1987-02-13",0.4009,0.4042,0.4009,0.4009,1895400.0],["1987-02-17",0.4009,0.4141,0.4009,0.4141,2219400.0],["1987-02-18",0.4141,0.424,0.4075,0.4174,5216400.0],["1987-02-19",0.4174,0.4207,0.4108,0.4191,5082750.0],["1987-02-20",0.4191,0.4207,0.4174,0.4207,1854900.0],["1987-02-23",0.4224,0.4224,0.4075,0.4174,2295000.0],["1987-02-24",0.4174,0.4423,0.4075,0.4423,1609200.0],["1987-02-25",0.4423,0.4621,0.4373,0.4572,3950100.0],["1987-02-26",0.4572,0.4572,0.4423,0.4423,4141800.0],["1987-02-27",0.4423,0.4472,0.4398,0.4423,5386500.0],["1987-03-02",0.4423,0.4472,0.3975,0.4075,5740200.0],["1987-03-03",0.4075,0.4224,0.3926,0.4025,1895400.0],["1987-03-04",0.4025,0.4274,0.3975,0.4274,4708800.0],["1987-03-05",0.4274,0.4323,0.3975,0.4025,8313300.0],["1987-03-06",0.4025,0.4025,0.3777,0.3926,11785500.0],["1987-03-09",0.3926,0.3926,0.3727,0.3826,3294000.0],["1987-03-10",0.3826,0.3951,0.3826,0.3901,3515400.0],["1987-03-11",0.3901,0.3926,0.3876,0.3876,1539000.0],["1987-03-12",0.3876,0.3926,0.3876,0.3926,2214000.0],["1987-03-13",0.3926,0.3951,0.3826,0.3926,3256200.0],["1987-03-16",0.3926,0.3926,0.3727,0.3876,2138400.0],["1987-03-17",0.3876,0.3926,0.3826,0.3926,4063500.0],["1987-03-18",0.3926,0.3975,0.3727,0.3752,3450600.0],["1987-03-19",0.3752,0.3777,0.3578,0.3628,3661200.0],["1987-03-20",0.3628,0.3628,0.3379,0.3478,1906200.0],["1987-03-23",0.3478,0.3578,0.3329,0.3528,2424600.0],["1987-03-24",0.3528,0.3777,0.3478,0.3777,1568700.0],["1987-03-25",0.3777,0.3777,0.3528,0.3578,2548800.0],["1987-03-26",0.3578,0.3578,0.3478,0.3578,4641300.0],["1987-03-27",0.3578,0.3578,0.3429,0.3478,2764800.0],["1987-03-30",0.3429,0.3429,0.3131,0.3131,2894400.0],["1987-03-31",0.3131,0.3379,0.3131,0.328,2700000.0],["1987-04-01",0.328,0.3429,0.318,0.3429,1377000.0],["1987-04-02",0.3429,0.3528,0.3379,0.3478,931500.0],["1987-04-03",0.3478,0.3578,0.3429,0.3528,1306800.0],["1987-04-06",0.3528,0.3578,0.3379,0.3478,915300.0],["1987-04-07",0.3478,0.3478,0.328,0.328,1852200.0],["1987-04-08",0.328,0.3379,0.3205,0.328,3669300.0],["1987-04-09",0.328,0.328,0.323,0.323,1185300.0],["1987-04-10",0.323,0.328,0.318,0.3255,1593000.0],["1987-04-13",0.3255,0.328,0.3155,0.323,3107700.0],["1987-04-14",0.318,0.318,0.3081,0.3081,2891700.0],["1987-04-15",0.3081,0.323,0.3081,0.3131,6075000.0],["1987-04-16",0.3131,0.3131,0.3056,0.3081,1020600.0],["1987-04-20",0.3081,0.3081,0.2733,0.2832,2721600.0],["1987-04-21",0.2832,0.3131,0.2634,0.3131,5000400.0],["1987-04-22",0.3131,0.3131,0.2733,0.2832,3834000.0],["1987-04-23",0.2832,0.2832,0.2634,0.2683,8915400.0],["1987-04-24",0.2683,0.2683,0.2485,0.2485,4703400.0],["1987-04-27",0.2485,0.2534,0.2435,0.2435,6750000.0],["1987-04-28",0.2435,0.2485,0.2286,0.2385,8499600.0],["1987-04-29",0.2385,0.2584,0.2336,0.2485,6955200.0],["1987-04-30",0.2485,0.2485,0.241,0.2435,8048700.0],["1987-05-01",0.2435,0.2584,0.241,0.2435,8218800.0],["1987-05-04",0.2435,0.2584,0.2435,0.2584,4838400.0],["1987-05-05",0.2584,0.2683,0.2485,0.2683,2721600.0],["1987-05-06",0.2683,0.2832,0.2634,0.2783,4851900.0],["1987-05-07",0.2783,0.2783,0.2683,0.2783,734400.0],["1987-05-08",0.2783,0.2832,0.2683,0.2733,1749600.0],["1987-05-11",0.2733,0.2733,0.2534,0.2534,3277800.0],["1987-05-12",0.2534,0.2683,0.2485,0.2485,2743200.0],["1987-05-13",0.2485,0.2584,0.2485,0.2534,2106000.0],["1987-05-14",0.2534,0.2584,0.2485,0.2509,375300.0],["1987-05-15",0.2509,0.2584,0.2485,0.2485,712800.0],["1987-05-18",0.2485,0.2534,0.2435,0.2485,1476900.0],["1987-05-19",0.2485,0.2534,0.2435,0.2435,251100.0],["1987-05-20",0.2435,0.2584,0.2435,0.2485,1244700.0],["1987-05-21",0.2534,0.2634,0.2534,0.2584,834300.0],["1987-05-22",0.2584,0.2634,0.2485,0.2559,2008800.0],["1987-05-26",0.2559,0.2584,0.2485,0.2485,2027700.0],["1987-05-27",0.2485,0.2534,0.2385,0.2435,1655100.0],["1987-05-28",0.2435,0.2485,0.2385,0.2435,2168100.0],["1987-05-29",0.2435,0.2435,0.2385,0.2385,904500.0],["1987-06-01",0.2385,0.2435,0.2336,0.2435,1587600.0],["1987-06-02",0.2435,0.2435,0.2336,0.241,591300.0],["1987-06-03",0.241,0.2485,0.2336,0.2435,1563300.0],["1987-06-04",0.2435,0.2534,0.2385,0.2534,1549800.0],["1987-06-05",0.2534,0.2534,0.2435,0.2534,494100.0],["1987-06-08",0.2534,0.2584,0.2485,0.2534,1482300.0],["1987-06-09",0.2534,0.2584,0.2485,0.2534,845100.0],["1987-06-10",0.2534,0.2534,0.2385,0.2435,1809000.0],["1987-06-11",0.2435,0.2485,0.2286,0.2385,1587600.0],["1987-06-12",0.2385,0.2385,0.2286,0.2385,823500.0],["1987-06-15",0.2385,0.2435,0.2286,0.2336,963900.0],["1987-06-16",0.2336,0.2385,0.2336,0.2385,1206900.0],["1987-06-17",0.2385,0.2485,0.2336,0.2435,1274400.0],["1987-06-18",0.2435,0.2485,0.2385,0.2485,1852200.0],["1987-06-19",0.2485,0.2534,0.2435,0.2534,896400.0],["1987-06-22",0.2534,0.2634,0.2534,0.2584,1317600.0],["1987-06-23",0.2584,0.2634,0.2584,0.2584,1412100.0],["1987-06-24",0.2584,0.2634,0.2534,0.2534,2189700.0],["1987-06-25",0.2534,0.2783,0.2534,0.2733,3780000.0],["1987-06-26",0.2733,0.2783,0.2683,0.2783,1792800.0],["1987-06-29",0.2783,0.2932,0.2733,0.2932,4635900.0],["1987-06-30",0.2932,0.2932,0.2832,0.2857,1620000.0],["1987-07-01",0.2857,0.2882,0.2832,0.2857,799200.0],["1987-07-02",0.2857,0.2932,0.2832,0.2932,1004400.0],["1987-07-06",0.2932,0.2932,0.2832,0.2932,804600.0],["1987-07-07",0.2932,0.2982,0.2882,0.2982,820800.0],["1987-07-08",0.2982,0.2982,0.2882,0.2932,2648700.0],["1987-07-09",0.2932,0.3031,0.2932,0.3031,1868400.0],["1987-07-10",0.3031,0.318,0.2982,0.3131,2246400.0],["1987-07-13",0.3131,0.328,0.3131,0.323,2848500.0],["1987-07-14",0.323,0.3528,0.318,0.328,5359500.0],["1987-07-15",0.328,0.3379,0.323,0.3379,1768500.0],["1987-07-16",0.3379,0.3478,0.323,0.328,4101300.0],["1987-07-17",0.328,0.3329,0.323,0.3329,2006100.0],["1987-07-20",0.3329,0.3429,0.3329,0.3379,990900.0],["1987-07-21",0.3354,0.3354,0.323,0.323,777600.0],["1987-07-22",0.323,0.3255,0.3081,0.3106,599400.0],["1987-07-23",0.3106,0.3106,0.2957,0.3056,766800.0],["1987-07-24",0.3056,0.3056,0.2932,0.3006,704700.0],["1987-07-27",0.3006,0.3081,0.2758,0.2808,1090800.0],["1987-07-28",0.2808,0.3006,0.2758,0.2957,1128600.0],["1987-07-29",0.2957,0.318,0.2957,0.3155,796500.0],["1987-07-30",0.318,0.3329,0.318,0.318,1196100.0],["1987-07-31",0.318,0.3255,0.3131,0.3155,585900.0],["1987-08-03",0.3131,0.3131,0.2982,0.3031,545400.0],["1987-08-04",0.3031,0.3056,0.2982,0.3031,1560600.0],["1987-08-05",0.3056,0.3155,0.3056,0.3131,523800.0],["1987-08-06",0.3155,0.3454,0.3155,0.3404,2124900.0],["1987-08-07",0.3404,0.3429,0.3255,0.3305,1390500.0],["1987-08-10",0.3305,0.3329,0.3255,0.3305,567000.0],["1987-08-11",0.3305,0.3354,0.3255,0.3329,618300.0],["1987-08-12",0.3329,0.3354,0.328,0.3329,461700.0],["1987-08-13",0.3329,0.3478,0.3305,0.3429,1328400.0],["1987-08-14",0.3429,0.3454,0.3354,0.3379,440100.0],["1987-08-17",0.3379,0.3478,0.3329,0.3478,990900.0],["1987-08-18",0.3478,0.3578,0.3429,0.3429,1485000.0],["1987-08-19",0.3429,0.3553,0.3379,0.3528,1071900.0],["1987-08-20",0.3528,0.3727,0.3528,0.3677,1992600.0],["1987-08-21",0.3677,0.3752,0.3652,0.3727,820800.0],["1987-08-24",0.3727,0.3752,0.3652,0.3652,712800.0],["1987-08-25",0.3652,0.3801,0.3652,0.3801,1142100.0],["1987-08-26",0.3801,0.3926,0.3752,0.3826,1174500.0],["1987-08-27",0.3826,0.3901,0.3777,0.3901,1026000.0],["1987-08-28",0.3901,0.3975,0.3901,0.3926,602100.0],["1987-08-31",0.3926,0.4075,0.3876,0.4025,1892700.0],["1987-09-01",0.4025,0.4025,0.3727,0.3727,1279800.0],["1987-09-02",0.3727,0.3826,0.3652,0.3752,2605500.0],["1987-09-03",0.3752,0.3801,0.3727,0.3752,1115100.0],["1987-09-04",0.3752,0.3752,0.3652,0.3677,542700.0],["1987-09-08",0.3628,0.3628,0.3354,0.3429,1722600.0],["1987-09-09",0.3429,0.3528,0.3404,0.3528,877500.0],["1987-09-10",0.3553,0.3652,0.3553,0.3628,1001700.0],["1987-09-11",0.3628,0.3727,0.3603,0.3727,467100.0],["1987-09-14",0.3727,0.3752,0.3702,0.3752,210600.0],["1987-09-15",0.3727,0.3727,0.3652,0.3652,410400.0],["1987-09-16",0.3652,0.3727,0.3628,0.3702,442800.0],["1987-09-17",0.3702,0.3702,0.3628,0.3677,194400.0],["1987-09-18",0.3677,0.3702,0.3578,0.3628,415800.0],["1987-09-21",0.3628,0.3677,0.3578,0.3603,345600.0],["1987-09-22",0.3603,0.3628,0.3528,0.3628,1028700.0],["1987-09-23",0.3628,0.3652,0.3603,0.3603,259200.0],["1987-09-24",0.3578,0.3578,0.3503,0.3528,283500.0],["1987-09-25",0.3528,0.3528,0.3429,0.3478,337500.0],["1987-09-28",0.3478,0.3553,0.3478,0.3478,197100.0],["1987-09-29",0.3503,0.3528,0.3503,0.3503,97200.0],["1987-09-30",0.3503,0.3503,0.3429,0.3503,599400.0],["1987-10-01",0.3503,0.3528,0.3478,0.3478,86400.0],["1987-10-02",0.3478,0.3578,0.3478,0.3503,302400.0],["1987-10-05",0.3503,0.3503,0.3379,0.3379,380700.0],["1987-10-06",0.3379,0.3404,0.3031,0.3031,1852200.0],["1987-10-07",0.3031,0.3056,0.2957,0.3056,1879200.0],["1987-10-08",0.3056,0.3106,0.3006,0.3031,720900.0],["1987-10-09",0.3056,0.3106,0.3056,0.3106,307800.0],["1987-10-12",0.3106,0.3131,0.3006,0.3006,197100.0],["1987-10-13",0.3006,0.3006,0.2932,0.2982,469800.0],["1987-10-14",0.2982,0.3031,0.2982,0.3006,194400.0],["1987-10-15",0.2982,0.2982,0.2882,0.2982,629100.0],["1987-10-16",0.2957,0.2957,0.2832,0.2832,526500.0],["1987-10-19",0.2708,0.2708,0.2137,0.2186,4082400.0],["1987-10-20",0.2186,0.2336,0.1814,0.2037,3755700.0],["1987-10-21",0.2087,0.2435,0.2087,0.2311,2246400.0],["1987-10-22",0.2311,0.236,0.1963,0.1963,3110400.0],["1987-10-23",0.1963,0.2013,0.1888,0.1963,2313900.0],["1987-10-26",0.1963,0.1963,0.1789,0.1789,1671300.0],["1987-10-27",0.1789,0.1913,0.1565,0.164,1474200.0],["1987-10-28",0.164,0.1665,0.1466,0.164,1776600.0],["1987-10-29",0.164,0.1714,0.1565,0.169,2934900.0],["1987-10-30",0.169,0.2013,0.1665,0.2013,1971000.0],["1987-11-02",0.2013,0.2062,0.1888,0.1913,769500.0],["1987-11-03",0.1913,0.1938,0.1789,0.1789,453600.0],["1987-11-04",0.1789,0.1863,0.1665,0.1739,1107000.0],["1987-11-05",0.1764,0.1789,0.169,0.1764,1177200.0],["1987-11-06",0.1789,0.1789,0.159,0.1665,1533600.0],["1987-11-09",0.1615,0.169,0.1615,0.169,496800.0],["1987-11-10",0.169,0.1714,0.1665,0.1665,394200.0],["1987-11-11",0.1665,0.1839,0.1665,0.1714,953100.0],["1987-11-12",0.1764,0.1863,0.1739,0.1839,623700.0],["1987-11-13",0.1863,0.1888,0.1839,0.1863,286200.0],["1987-11-16",0.1888,0.1913,0.1839,0.1839,540000.0],["1987-11-17",0.1814,0.1814,0.1714,0.1739,955800.0],["1987-11-18",0.1764,0.1789,0.1739,0.1764,283500.0],["1987-11-19",0.1789,0.1789,0.169,0.1714,702000.0],["1987-11-20",0.169,0.1739,0.164,0.1714,610200.0],["1987-11-23",0.1764,0.1789,0.1714,0.1764,437400.0],["1987-11-24",0.1739,0.1789,0.1714,0.1739,191700.0],["1987-11-25",0.1764,0.1764,0.1615,0.1615,369900.0],["1987-11-27",0.164,0.164,0.1466,0.1466,1112400.0],["1987-11-30",0.1466,0.1466,0.1342,0.1391,1274400.0],["1987-12-01",0.1391,0.1391,0.1143,0.1342,4225500.0],["1987-12-02",0.1342,0.1441,0.1317,0.1367,972000.0],["1987-12-03",0.1367,0.1367,0.1317,0.1342,499500.0],["1987-12-04",0.1292,0.1317,0.1242,0.1292,1034100.0],["1987-12-07",0.1267,0.1367,0.1267,0.1267,931500.0],["1987-12-08",0.1292,0.1367,0.1242,0.1367,464400.0],["1987-12-09",0.1367,0.1466,0.1342,0.1416,1733400.0],["1987-12-10",0.1416,0.1491,0.1391,0.1491,540000.0],["1987-12-11",0.1491,0.1516,0.1441,0.1491,680400.0],["1987-12-14",0.1491,0.1516,0.1466,0.1516,661500.0],["1987-12-15",0.154,0.1739,0.154,0.169,839700.0],["1987-12-16",0.169,0.1938,0.169,0.1888,1806300.0],["1987-12-17",0.1913,0.2137,0.1913,0.2112,2292300.0],["1987-12-18",0.2137,0.2137,0.1963,0.2013,926100.0],["1987-12-21",0.2013,0.2062,0.1988,0.2037,1590300.0],["1987-12-22",0.2013,0.2037,0.1714,0.1714,2081700.0],["1987-12-23",0.1714,0.1739,0.164,0.169,1023300.0],["1987-12-24",0.1714,0.1888,0.1714,0.1863,1166400.0],["1987-12-28",0.1839,0.1839,0.1739,0.1789,494100.0],["1987-12-29",0.1739,0.1814,0.1739,0.1739,758700.0],["1987-12-30",0.1714,0.1789,0.169,0.169,1047600.0],["1987-12-31",0.1665,0.169,0.1615,0.164,1215000.0],["1988-01-04",0.169,0.1839,0.169,0.1739,872100.0],["1988-01-05",0.169,0.1739,0.159,0.1739,3188700.0],["1988-01-06",0.1739,0.1739,0.1516,0.154,2205900.0],["1988-01-07",0.1491,0.1565,0.1491,0.154,2713500.0],["1988-01-08",0.154,0.1565,0.1516,0.1516,596700.0],["1988-01-11",0.1491,0.1516,0.1441,0.1516,507600.0],["1988-01-12",0.1516,0.1516,0.1391,0.1441,369900.0],["1988-01-13",0.1416,0.1441,0.1367,0.1416,550800.0],["1988-01-14",0.1391,0.1441,0.1391,0.1416,164700.0],["1988-01-15",0.1441,0.1491,0.1441,0.1491,448200.0],["1988-01-18",0.1491,0.1516,0.1466,0.1466,145800.0],["1988-01-19",0.1491,0.1491,0.1416,0.1416,299700.0],["1988-01-20",0.1416,0.1416,0.1342,0.1416,391500.0],["1988-01-21",0.1391,0.1416,0.1391,0.1391,278100.0],["1988-01-22",0.1416,0.1466,0.1416,0.1416,240300.0],["1988-01-25",0.1441,0.1441,0.1391,0.1416,267300.0],["1988-01-26",0.1416,0.1466,0.1416,0.1466,221400.0],["1988-01-27",0.1441,0.1466,0.1416,0.1416,151200.0],["1988-01-28",0.1416,0.1416,0.1342,0.1342,664200.0],["1988-01-29",0.1342,0.1391,0.1317,0.1367,885600.0],["1988-02-01",0.1391,0.1391,0.1317,0.1367,955800.0],["1988-02-02",0.1367,0.1391,0.1367,0.1367,261900.0],["1988-02-03",0.1391,0.1391,0.1367,0.1367,186300.0],["1988-02-04",0.1367,0.1367,0.1342,0.1367,545400.0],["1988-02-05",0.1342,0.1391,0.1342,0.1391,1096200.0],["1988-02-08",0.1391,0.1391,0.1342,0.1367,828900.0],["1988-02-09",0.1342,0.1367,0.1342,0.1342,294300.0],["1988-02-10",0.1342,0.1391,0.1342,0.1367,256500.0],["1988-02-11",0.1391,0.1391,0.1367,0.1367,291600.0],["1988-02-12",0.1391,0.1391,0.1367,0.1367,264600.0],["1988-02-16",0.1367,0.1391,0.1367,0.1367,831600.0],["1988-02-17",0.1391,0.1416,0.1391,0.1391,229500.0],["1988-02-18",0.1391,0.1416,0.1391,0.1391,194400.0],["1988-02-19",0.1391,0.1416,0.1391,0.1391,83700.0],["1988-02-22",0.1391,0.1416,0.1391,0.1391,237600.0],["1988-02-23",0.1416,0.1416,0.1391,0.1391,437400.0],["1988-02-24",0.1391,0.1416,0.1391,0.1391,164700.0],["1988-02-25",0.1391,0.1466,0.1391,0.1441,407700.0],["1988-02-26",0.1441,0.1466,0.1391,0.1391,240300.0],["1988-02-29",0.1391,0.1491,0.1391,0.1466,2003400.0],["1988-03-01",0.1491,0.154,0.1466,0.1516,2759400.0],["1988-03-02",0.154,0.169,0.154,0.1665,1641600.0],["1988-03-03",0.169,0.1789,0.164,0.169,2319300.0],["1988-03-04",0.169,0.1714,0.1615,0.1615,450900.0],["1988-03-07",0.159,0.164,0.159,0.1615,388800.0],["1988-03-08",0.1615,0.164,0.1565,0.1615,518400.0],["1988-03-09",0.164,0.1665,0.1615,0.164,718200.0],["1988-03-10",0.1665,0.1665,0.1615,0.1615,572400.0],["1988-03-11",0.164,0.164,0.1615,0.164,1849500.0],["1988-03-14",0.164,0.164,0.1615,0.1615,758700.0],["1988-03-15",0.164,0.164,0.1615,0.1615,526500.0],["1988-03-16",0.164,0.164,0.1615,0.164,175500.0],["1988-03-17",0.1615,0.169,0.1615,0.169,342900.0],["1988-03-18",0.169,0.1839,0.169,0.1789,4498200.0],["1988-03-21",0.1789,0.1814,0.1739,0.1739,575100.0],["1988-03-22",0.1739,0.1789,0.1739,0.1764,199800.0],["1988-03-23",0.1739,0.1789,0.1739,0.1764,383400.0],["1988-03-24",0.1764,0.1789,0.1714,0.1789,718200.0],["1988-03-25",0.1764,0.1814,0.1764,0.1789,469800.0],["1988-03-28",0.1789,0.1789,0.169,0.1764,472500.0],["1988-03-29",0.1764,0.1839,0.1764,0.1814,340200.0],["1988-03-30",0.1789,0.1814,0.1789,0.1789,270000.0],["1988-03-31",0.1789,0.1863,0.1764,0.1863,702000.0],["1988-04-04",0.1814,0.1863,0.1789,0.1839,364500.0],["1988-04-05",0.1839,0.1839,0.1789,0.1839,272700.0],["1988-04-06",0.1814,0.1863,0.1814,0.1863,434700.0],["1988-04-07",0.1839,0.1863,0.1714,0.1739,866700.0],["1988-04-08",0.1739,0.1764,0.169,0.1739,483300.0],["1988-04-11",0.1739,0.1789,0.1739,0.1789,356400.0],["1988-04-12",0.1789,0.1789,0.1764,0.1789,207900.0],["1988-04-13",0.1764,0.1764,0.1739,0.1739,129600.0],["1988-04-14",0.1739,0.1764,0.1714,0.1714,372600.0],["1988-04-15",0.169,0.169,0.1615,0.1615,467100.0],["1988-04-18",0.1615,0.164,0.1615,0.1615,229500.0],["1988-04-19",0.1615,0.164,0.1615,0.1615,78300.0],["1988-04-20",0.1615,0.1665,0.1615,0.1665,637200.0],["1988-04-21",0.1665,0.169,0.1665,0.169,340200.0],["1988-04-22",0.169,0.1714,0.169,0.1714,283500.0],["1988-04-25",0.169,0.1714,0.169,0.169,180900.0],["1988-04-26",0.169,0.1739,0.169,0.1714,429300.0],["1988-04-27",0.1714,0.1714,0.169,0.169,348300.0],["1988-04-28",0.169,0.1714,0.1665,0.169,224100.0],["1988-04-29",0.1714,0.1714,0.169,0.1714,129600.0],["1988-05-02",0.1714,0.1739,0.169,0.1739,388800.0],["1988-05-03",0.1739,0.1789,0.1739,0.1764,796500.0],["1988-05-04",0.1739,0.1764,0.169,0.169,761400.0],["1988-05-05",0.169,0.1739,0.169,0.1714,599400.0],["1988-05-06",0.1714,0.1764,0.1714,0.1764,858600.0],["1988-05-09",0.1764,0.1764,0.1739,0.1764,494100.0],["1988-05-10",0.1764,0.1764,0.1739,0.1739,491400.0],["1988-05-11",0.1764,0.1764,0.1714,0.1739,477900.0],["1988-05-12",0.1739,0.1764,0.1714,0.1714,888300.0],["1988-05-13",0.1714,0.1739,0.169,0.169,426600.0],["1988-05-16",0.1714,0.1739,0.169,0.169,151200.0],["1988-05-17",0.1714,0.1739,0.154,0.159,901800.0],["1988-05-18",0.154,0.154,0.1416,0.1441,1285200.0],["1988-05-19",0.1466,0.1466,0.1416,0.1416,283500.0],["1988-05-20",0.1441,0.1466,0.1391,0.1391,688500.0],["1988-05-23",0.1416,0.1441,0.1367,0.1367,472500.0],["1988-05-24",0.1367,0.1441,0.1367,0.1441,710100.0],["1988-05-25",0.1466,0.1466,0.1391,0.1416,599400.0],["1988-05-26",0.1391,0.1441,0.1391,0.1441,299700.0],["1988-05-27",0.1441,0.1441,0.1391,0.1416,132300.0],["1988-05-31",0.1441,0.1441,0.1391,0.1391,153900.0],["1988-06-01",0.1416,0.154,0.1416,0.154,861300.0],["1988-06-02",0.154,0.1615,0.154,0.1565,931500.0],["1988-06-03",0.159,0.1615,0.1565,0.159,283500.0],["1988-06-06",0.159,0.1665,0.159,0.164,442800.0],["1988-06-07",0.1665,0.1714,0.164,0.169,990900.0],["1988-06-08",0.1665,0.169,0.164,0.164,734400.0],["1988-06-09",0.169,0.1764,0.1665,0.169,945000.0],["1988-06-10",0.1665,0.1739,0.1665,0.169,359100.0],["1988-06-13",0.169,0.1714,0.169,0.169,108000.0],["1988-06-14",0.169,0.1764,0.1665,0.1665,1455300.0],["1988-06-15",0.1665,0.169,0.1665,0.1665,855900.0],["1988-06-16",0.1665,0.1714,0.164,0.1665,834300.0],["1988-06-17",0.169,0.169,0.1615,0.1615,324000.0],["1988-06-20",0.1615,0.164,0.159,0.164,205200.0],["1988-06-21",0.1615,0.1665,0.1615,0.164,199800.0],["1988-06-22",0.1665,0.1665,0.1565,0.1565,499500.0],["1988-06-23",0.154,0.154,0.1516,0.1516,240300.0],["1988-06-24",0.1516,0.154,0.1491,0.154,286200.0],["1988-06-27",0.1516,0.154,0.1516,0.1516,175500.0],["1988-06-28",0.1516,0.1565,0.1516,0.154,243000.0],["1988-06-29",0.154,0.1565,0.1516,0.154,245700.0],["1988-06-30",0.1565,0.159,0.1565,0.159,523800.0],["1988-07-01",0.1565,0.159,0.154,0.154,259200.0],["1988-07-05",0.154,0.1615,0.154,0.1615,572400.0],["1988-07-06",0.164,0.1665,0.1565,0.1565,434700.0],["1988-07-07",0.159,0.159,0.154,0.1565,248400.0],["1988-07-08",0.154,0.154,0.1516,0.154,372600.0],["1988-07-11",0.1565,0.159,0.154,0.154,270000.0],["1988-07-12",0.154,0.1565,0.1516,0.154,162000.0],["1988-07-13",0.1565,0.1565,0.154,0.154,507600.0],["1988-07-14",0.154,0.1565,0.154,0.1565,272700.0],["1988-07-15",0.154,0.1565,0.1516,0.1565,143100.0],["1988-07-18",0.159,0.159,0.154,0.159,135000.0],["1988-07-19",0.164,0.1665,0.154,0.1565,461700.0],["1988-07-20",0.159,0.1615,0.1565,0.159,164700.0],["1988-07-21",0.159,0.159,0.159,0.159,156600.0],["1988-07-22",0.159,0.164,0.159,0.1615,132300.0],["1988-07-25",0.164,0.164,0.159,0.1615,78300.0],["1988-07-26",0.159,0.1615,0.159,0.1615,248400.0],["1988-07-27",0.159,0.1615,0.1516,0.1516,459000.0],["1988-07-28",0.1516,0.164,0.1516,0.164,572400.0],["1988-07-29",0.1665,0.169,0.1615,0.1615,723600.0],["1988-08-01",0.1665,0.169,0.1615,0.169,615600.0],["1988-08-02",0.1665,0.1863,0.1665,0.1839,1973700.0],["1988-08-03",0.1814,0.1839,0.1789,0.1814,1101600.0],["1988-08-04",0.1789,0.1839,0.1789,0.1789,1701000.0],["1988-08-05",0.1814,0.1839,0.1789,0.1814,685800.0],["1988-08-08",0.1789,0.1789,0.1739,0.1764,288900.0],["1988-08-09",0.1764,0.1789,0.1739,0.1739,329400.0],["1988-08-10",0.1739,0.1739,0.1665,0.169,496800.0],["1988-08-11",0.1665,0.1913,0.1665,0.1913,1906200.0],["1988-08-12",0.1888,0.2435,0.1888,0.2435,12274200.0],["1988-08-15",0.2534,0.2857,0.2509,0.2634,11952900.0],["1988-08-16",0.2634,0.2659,0.2336,0.2534,5926500.0],["1988-08-17",0.2559,0.2584,0.246,0.2584,1917000.0],["1988-08-18",0.2584,0.2683,0.2534,0.2683,4401000.0],["1988-08-19",0.2634,0.2733,0.2634,0.2683,1884600.0],["1988-08-22",0.2634,0.2659,0.236,0.2435,1960200.0],["1988-08-23",0.241,0.2485,0.2336,0.246,1657800.0],["1988-08-24",0.2509,0.2609,0.2485,0.2584,1493100.0],["1988-08-25",0.2584,0.2584,0.2485,0.2485,607500.0],["1988-08-26",0.2485,0.2534,0.2435,0.2485,542700.0],["1988-08-29",0.2485,0.2509,0.2435,0.2435,804600.0],["1988-08-30",0.236,0.2435,0.2336,0.2435,2300400.0],["1988-08-31",0.241,0.246,0.241,0.246,788400.0],["1988-09-01",0.2435,0.246,0.236,0.2385,486000.0],["1988-09-02",0.236,0.2435,0.236,0.2385,669600.0],["1988-09-06",0.2385,0.2435,0.2261,0.2435,2178900.0],["1988-09-07",0.2435,0.2485,0.241,0.2435,1714500.0],["1988-09-08",0.246,0.2485,0.241,0.2485,1822500.0],["1988-09-09",0.2534,0.2783,0.2509,0.2783,6291000.0],["1988-09-12",0.2808,0.3056,0.2808,0.2957,5049000.0],["1988-09-13",0.2957,0.2982,0.2882,0.2907,4592700.0],["1988-09-14",0.2932,0.2932,0.2708,0.2857,2130300.0],["1988-09-15",0.2832,0.2882,0.2758,0.2808,1185300.0],["1988-09-16",0.2857,0.2882,0.2758,0.2758,1096200.0],["1988-09-19",0.2758,0.2758,0.2534,0.2634,3337200.0],["1988-09-20",0.2137,0.2137,0.1839,0.1938,14617800.0],["1988-09-21",0.1938,0.1988,0.1888,0.1963,2613600.0],["1988-09-22",0.1963,0.1963,0.1888,0.1913,2003400.0],["1988-09-23",0.1938,0.1938,0.1913,0.1913,1217700.0],["1988-09-26",0.1938,0.1938,0.1888,0.1888,564300.0],["1988-09-27",0.1888,0.1913,0.1839,0.1863,634500.0],["1988-09-28",0.1839,0.1839,0.1739,0.1789,1633500.0],["1988-09-29",0.1764,0.1789,0.1665,0.1714,1441800.0],["1988-09-30",0.1739,0.1739,0.169,0.1739,1069200.0],["1988-10-03",0.1739,0.1764,0.1714,0.1764,132300.0],["1988-10-04",0.1789,0.1789,0.1739,0.1764,126900.0],["1988-10-05",0.1739,0.1739,0.1665,0.1714,610200.0],["1988-10-06",0.169,0.1739,0.169,0.1739,504900.0],["1988-10-07",0.1739,0.1789,0.1739,0.1789,256500.0],["1988-10-10",0.1764,0.1814,0.1764,0.1789,634500.0],["1988-10-11",0.1789,0.1789,0.1739,0.1739,291600.0],["1988-10-12",0.1739,0.1739,0.169,0.1714,170100.0],["1988-10-13",0.1714,0.1739,0.169,0.1739,1128600.0],["1988-10-14",0.1739,0.1764,0.1714,0.1714,645300.0],["1988-10-17",0.1714,0.1714,0.169,0.1714,253800.0],["1988-10-18",0.1665,0.1665,0.1615,0.1665,737100.0],["1988-10-19",0.164,0.164,0.1565,0.1615,626400.0],["1988-10-20",0.159,0.169,0.159,0.164,629100.0],["1988-10-21",0.164,0.169,0.1615,0.1665,267300.0],["1988-10-24",0.1665,0.1665,0.1615,0.1615,118800.0],["1988-10-25",0.1615,0.1615,0.159,0.1615,907200.0],["1988-10-26",0.159,0.1764,0.159,0.1764,1782000.0],["1988-10-27",0.1764,0.1764,0.169,0.169,494100.0],["1988-10-28",0.169,0.1863,0.169,0.1839,1096200.0],["1988-10-31",0.1839,0.1863,0.1814,0.1863,483300.0],["1988-11-01",0.1888,0.1888,0.1839,0.1839,621000.0],["1988-11-02",0.1839,0.1863,0.1764,0.1764,507600.0],["1988-11-03",0.1789,0.1789,0.1739,0.1739,515700.0],["1988-11-04",0.1739,0.1739,0.169,0.169,756000.0],["1988-11-07",0.1714,0.1739,0.169,0.1714,450900.0],["1988-11-08",0.169,0.1714,0.1665,0.169,364500.0],["1988-11-09",0.169,0.1714,0.169,0.169,855900.0],["1988-11-10",0.169,0.1714,0.169,0.169,197100.0],["1988-11-11",0.1665,0.169,0.164,0.1665,518400.0],["1988-11-14",0.1665,0.169,0.1665,0.169,113400.0],["1988-11-15",0.169,0.1714,0.169,0.1714,340200.0],["1988-11-16",0.169,0.169,0.1615,0.1615,653400.0],["1988-11-17",0.164,0.1665,0.164,0.164,353700.0],["1988-11-18",0.1665,0.1714,0.164,0.1665,286200.0],["1988-11-21",0.1665,0.1665,0.1615,0.1615,129600.0],["1988-11-22",0.164,0.1714,0.164,0.1714,750600.0],["1988-11-23",0.169,0.1714,0.169,0.1714,486000.0],["1988-11-25",0.169,0.169,0.1665,0.1665,378000.0],["1988-11-28",0.169,0.169,0.1665,0.1665,337500.0],["1988-11-29",0.1665,0.1739,0.164,0.1714,1039500.0],["1988-11-30",0.1714,0.1739,0.1714,0.1714,45900.0],["1988-12-01",0.1714,0.1789,0.169,0.1739,961200.0],["1988-12-02",0.1739,0.1764,0.1739,0.1739,180900.0],["1988-12-05",0.1789,0.1814,0.1764,0.1764,205200.0],["1988-12-06",0.1789,0.1789,0.1739,0.1764,1374300.0],["1988-12-07",0.1764,0.1764,0.1739,0.1739,207900.0],["1988-12-08",0.1739,0.1764,0.169,0.169,116100.0],["1988-12-09",0.1714,0.1739,0.169,0.169,283500.0],["1988-12-12",0.1714,0.1714,0.169,0.169,291600.0],["1988-12-13",0.169,0.1714,0.169,0.169,440100.0],["1988-12-14",0.169,0.1714,0.1665,0.169,372600.0],["1988-12-15",0.1665,0.169,0.1665,0.1665,280800.0],["1988-12-16",0.1665,0.1739,0.164,0.169,783000.0],["1988-12-19",0.1714,0.1814,0.1714,0.1789,939600.0],["1988-12-20",0.1789,0.1789,0.1739,0.1739,653400.0],["1988-12-21",0.1739,0.1764,0.1714,0.1739,650700.0],["1988-12-22",0.1714,0.1764,0.1714,0.1764,534600.0],["1988-12-23",0.1764,0.1764,0.1739,0.1739,129600.0],["1988-12-27",0.1739,0.1739,0.1714,0.1714,245700.0],["1988-12-28",0.1714,0.1739,0.169,0.169,440100.0],["1988-12-29",0.1714,0.1739,0.1714,0.1714,807300.0],["1988-12-30",0.1714,0.1714,0.164,0.1665,1123200.0],["1989-01-03",0.169,0.1714,0.169,0.169,167400.0],["1989-01-04",0.1714,0.1764,0.1714,0.1764,418500.0],["1989-01-05",0.1789,0.1789,0.1739,0.1739,623700.0],["1989-01-06",0.1739,0.1764,0.1739,0.1739,194400.0],["1989-01-09",0.1764,0.1764,0.1739,0.1764,432000.0],["1989-01-10",0.1789,0.1789,0.1739,0.1789,396900.0],["1989-01-11",0.1764,0.1789,0.1764,0.1789,264600.0],["1989-01-12",0.1789,0.1814,0.1789,0.1789,302400.0],["1989-01-13",0.1789,0.1839,0.1789,0.1839,180900.0],["1989-01-16",0.1863,0.1888,0.1863,0.1888,523800.0],["1989-01-17",0.1888,0.1938,0.1888,0.1938,572400.0],["1989-01-18",0.1963,0.2137,0.1913,0.2137,2845800.0],["1989-01-19",0.2137,0.2162,0.2087,0.2112,1879200.0],["1989-01-20",0.2087,0.2112,0.2037,0.2037,253800.0],["1989-01-23",0.2087,0.2087,0.1988,0.1988,432000.0],["1989-01-24",0.2037,0.2286,0.2037,0.2236,3564000.0],["1989-01-25",0.2236,0.2286,0.2162,0.2211,1566000.0],["1989-01-26",0.2211,0.2211,0.2162,0.2186,737100.0],["1989-01-27",0.2186,0.2211,0.2137,0.2137,637200.0],["1989-01-30",0.2137,0.2137,0.2112,0.2137,288900.0],["1989-01-31",0.2112,0.2137,0.2087,0.2112,288900.0],["1989-02-01",0.2112,0.2112,0.2087,0.2087,202500.0],["1989-02-02",0.2087,0.2087,0.2013,0.2013,542700.0],["1989-02-03",0.2013,0.2087,0.2013,0.2087,324000.0],["1989-02-06",0.2087,0.2236,0.2087,0.2186,977400.0],["1989-02-07",0.2211,0.2211,0.2186,0.2186,207900.0],["1989-02-08",0.2186,0.2186,0.2062,0.2112,707400.0],["1989-02-09",0.2087,0.2112,0.2087,0.2087,186300.0],["1989-02-10",0.2087,0.2087,0.2037,0.2037,723600.0],["1989-02-13",0.2037,0.2062,0.2037,0.2062,345600.0],["1989-02-14",0.2062,0.2112,0.2037,0.2087,1023300.0],["1989-02-15",0.2062,0.2087,0.2037,0.2062,89100.0],["1989-02-16",0.2062,0.2062,0.2037,0.2037,445500.0],["1989-02-17",0.2037,0.2087,0.2013,0.2062,264600.0],["1989-02-21",0.2037,0.2062,0.2037,0.2037,607500.0],["1989-02-22",0.2013,0.2037,0.2013,0.2013,278100.0],["1989-02-23",0.2013,0.2062,0.2013,0.2037,345600.0],["1989-02-24",0.2062,0.2062,0.1938,0.1963,1215000.0],["1989-02-27",0.1938,0.1963,0.1938,0.1938,180900.0],["1989-02-28",0.1963,0.1988,0.1938,0.1938,880200.0],["1989-03-01",0.1963,0.1988,0.1913,0.1988,315900.0],["1989-03-02",0.1938,0.2013,0.1938,0.2013,213300.0],["1989-03-03",0.1988,0.1988,0.1963,0.1988,143100.0],["1989-03-06",0.1988,0.1988,0.1963,0.1988,156600.0],["1989-03-07",0.2013,0.2013,0.1963,0.1963,162000.0],["1989-03-08",0.1988,0.1988,0.1963,0.1963,245700.0],["1989-03-09",0.1988,0.1988,0.1938,0.1988,99900.0],["1989-03-10",0.1938,0.1963,0.1913,0.1938,175500.0],["1989-03-13",0.1938,0.1963,0.1938,0.1938,99900.0],["1989-03-14",0.1913,0.1938,0.1913,0.1938,243000.0],["1989-03-15",0.1913,0.1913,0.1839,0.1888,213300.0],["1989-03-16",0.1888,0.1888,0.1839,0.1863,337500.0],["1989-03-17",0.1863,0.1863,0.1814,0.1814,91800.0],["1989-03-20",0.1814,0.1839,0.1764,0.1764,375300.0],["1989-03-21",0.1789,0.1814,0.1764,0.1814,143100.0],["1989-03-22",0.1839,0.1839,0.1764,0.1764,653400.0],["1989-03-23",0.1739,0.1814,0.1739,0.1814,585900.0],["1989-03-27",0.1839,0.1839,0.1764,0.1789,83700.0],["1989-03-28",0.1789,0.1789,0.1764,0.1789,59400.0],["1989-03-29",0.1789,0.1789,0.1714,0.1739,108000.0],["1989-03-30",0.1714,0.1714,0.169,0.1714,124200.0],["1989-03-31",0.169,0.1714,0.169,0.1714,664200.0],["1989-04-03",0.1714,0.1739,0.169,0.1714,1368900.0],["1989-04-04",0.1739,0.1739,0.169,0.1739,315900.0],["1989-04-05",0.1739,0.1739,0.159,0.1615,707400.0],["1989-04-06",0.164,0.164,0.1615,0.164,353700.0],["1989-04-07",0.164,0.164,0.1615,0.164,202500.0],["1989-04-10",0.1615,0.1665,0.1615,0.1665,102600.0],["1989-04-11",0.1665,0.1665,0.164,0.1665,113400.0],["1989-04-12",0.164,0.1665,0.164,0.1665,159300.0],["1989-04-13",0.164,0.1665,0.164,0.1665,199800.0],["1989-04-14",0.1665,0.169,0.1665,0.1665,248400.0],["1989-04-17",0.1665,0.1665,0.164,0.164,97200.0],["1989-04-18",0.1665,0.1665,0.1615,0.164,197100.0],["1989-04-19",0.164,0.164,0.1615,0.164,167400.0],["1989-04-20",0.1615,0.164,0.1615,0.164,162000.0],["1989-04-21",0.164,0.164,0.1615,0.1615,237600.0],["1989-04-24",0.159,0.1615,0.159,0.1615,167400.0],["1989-04-25",0.159,0.1615,0.159,0.1615,175500.0],["1989-04-26",0.1615,0.1615,0.159,0.1615,421200.0],["1989-04-27",0.159,0.1615,0.159,0.1615,297000.0],["1989-04-28",0.159,0.1615,0.159,0.159,148500.0],["1989-05-01",0.159,0.159,0.154,0.1565,394200.0],["1989-05-02",0.1565,0.1565,0.1516,0.1516,105300.0],["1989-05-03",0.154,0.154,0.1416,0.1441,810000.0],["1989-05-04",0.1441,0.1466,0.1416,0.1466,734400.0],["1989-05-05",0.1466,0.1516,0.1466,0.1516,461700.0],["1989-05-08",0.1516,0.1516,0.1491,0.1491,199800.0],["1989-05-09",0.1491,0.1516,0.1491,0.1491,218700.0],["1989-05-10",0.1516,0.154,0.1491,0.1516,207900.0],["1989-05-11",0.1516,0.154,0.1491,0.1491,126900.0],["1989-05-12",0.1491,0.154,0.1491,0.1491,475200.0],["1989-05-15",0.1491,0.1516,0.1466,0.1466,267300.0],["1989-05-16",0.1466,0.1466,0.1441,0.1466,135000.0],["1989-05-17",0.1466,0.1491,0.1416,0.1491,564300.0],["1989-05-18",0.1491,0.1491,0.1441,0.1466,199800.0],["1989-05-19",0.1466,0.1491,0.1441,0.1491,175500.0],["1989-05-22",0.1491,0.1491,0.1441,0.1441,334800.0],["1989-05-23",0.1466,0.1491,0.1416,0.1441,156600.0],["1989-05-24",0.1416,0.1441,0.1416,0.1416,59400.0],["1989-05-25",0.1391,0.1441,0.1391,0.1441,342900.0],["1989-05-26",0.1416,0.1441,0.1416,0.1441,307800.0],["1989-05-30",0.1416,0.1441,0.1391,0.1441,186300.0],["1989-05-31",0.1416,0.1416,0.1317,0.1367,1803600.0],["1989-06-01",0.1367,0.1391,0.1367,0.1391,621000.0],["1989-06-02",0.1367,0.1441,0.1367,0.1416,931500.0],["1989-06-05",0.1416,0.1416,0.1391,0.1391,683100.0],["1989-06-06",0.1391,0.1391,0.1367,0.1367,499500.0],["1989-06-07",0.1342,0.1391,0.1342,0.1367,299700.0],["1989-06-08",0.1391,0.1416,0.1391,0.1416,421200.0],["1989-06-09",0.1416,0.1416,0.1391,0.1416,542700.0],["1989-06-12",0.1416,0.1441,0.1391,0.1416,407700.0],["1989-06-13",0.1416,0.1416,0.1391,0.1391,477900.0],["1989-06-14",0.1391,0.1416,0.1391,0.1391,899100.0],["1989-06-15",0.1416,0.1416,0.1391,0.1416,143100.0],["1989-06-16",0.1416,0.1416,0.1367,0.1391,118800.0],["1989-06-19",0.1416,0.1416,0.1367,0.1367,135000.0],["1989-06-20",0.1391,0.1441,0.1367,0.1441,783000.0],["1989-06-21",0.1441,0.1466,0.1416,0.1441,623700.0],["1989-06-22",0.1441,0.1466,0.1416,0.1466,234900.0],["1989-06-23",0.1466,0.1466,0.1441,0.1466,159300.0],["1989-06-26",0.1491,0.1491,0.1441,0.1466,213300.0],["1989-06-27",0.1466,0.1466,0.1441,0.1441,172800.0],["1989-06-28",0.1441,0.1441,0.1416,0.1416,175500.0],["1989-06-29",0.1416,0.1416,0.1391,0.1391,140400.0],["1989-06-30",0.1391,0.1391,0.1367,0.1391,367200.0],["1989-07-03",0.1391,0.1391,0.1367,0.1391,207900.0],["1989-07-05",0.1367,0.1391,0.1367,0.1367,216000.0],["1989-07-06",0.1367,0.1391,0.1367,0.1391,216000.0],["1989-07-07",0.1391,0.1416,0.1367,0.1416,513000.0],["1989-07-10",0.1416,0.1416,0.1391,0.1416,118800.0],["1989-07-11",0.1416,0.1441,0.1416,0.1416,288900.0],["1989-07-12",0.1416,0.1441,0.1416,0.1441,102600.0],["1989-07-13",0.1416,0.1416,0.1391,0.1391,81000.0],["1989-07-14",0.1391,0.1391,0.1367,0.1391,113400.0],["1989-07-17",0.1391,0.1391,0.1342,0.1367,607500.0],["1989-07-18",0.1367,0.1367,0.1317,0.1342,334800.0],["1989-07-19",0.1317,0.1367,0.1317,0.1342,321300.0],["1989-07-20",0.1342,0.1367,0.1342,0.1367,256500.0],["1989-07-21",0.1342,0.1391,0.1342,0.1391,140400.0],["1989-07-24",0.1391,0.1391,0.1342,0.1342,240300.0],["1989-07-25",0.1391,0.1391,0.1367,0.1367,83700.0],["1989-07-26",0.1391,0.1391,0.1342,0.1367,523800.0],["1989-07-27",0.1391,0.1391,0.1367,0.1367,353700.0],["1989-07-28",0.1367,0.1391,0.1367,0.1367,324000.0],["1989-07-31",0.1367,0.1391,0.1367,0.1391,78300.0],["1989-08-01",0.1391,0.1391,0.1342,0.1367,807300.0],["1989-08-02",0.1367,0.1367,0.1317,0.1317,178200.0],["1989-08-03",0.1317,0.1317,0.1317,0.1317,189000.0],["1989-08-04",0.1342,0.1342,0.1242,0.1267,585900.0],["1989-08-07",0.1242,0.1317,0.1242,0.1292,583200.0],["1989-08-08",0.1292,0.1317,0.1267,0.1292,132300.0],["1989-08-09",0.1267,0.1292,0.1242,0.1292,237600.0],["1989-08-10",0.1267,0.1292,0.1242,0.1267,186300.0],["1989-08-11",0.1242,0.1267,0.1193,0.1267,156600.0],["1989-08-14",0.1267,0.1267,0.1217,0.1242,143100.0],["1989-08-15",0.1242,0.1242,0.1193,0.1242,121500.0],["1989-08-16",0.1217,0.1242,0.1217,0.1217,186300.0],["1989-08-17",0.1217,0.1217,0.1168,0.1193,426600.0],["1989-08-18",0.1168,0.1168,0.1143,0.1168,504900.0],["1989-08-21",0.1168,0.1193,0.1168,0.1168,199800.0],["1989-08-22",0.1193,0.1193,0.1168,0.1193,91800.0],["1989-08-23",0.1168,0.1193,0.1168,0.1193,83700.0],["1989-08-24",0.1168,0.1217,0.1168,0.1217,167400.0],["1989-08-25",0.1193,0.1217,0.1193,0.1217,81000.0],["1989-08-28",0.1193,0.1217,0.1168,0.1217,264600.0],["1989-08-29",0.1217,0.1217,0.1143,0.1193,383400.0],["1989-08-30",0.1193,0.1193,0.1168,0.1193,67500.0],["1989-08-31",0.1168,0.1193,0.1168,0.1168,315900.0],["1989-09-01",0.1193,0.1193,0.1193,0.1193,734400.0],["1989-09-05",0.1193,0.1193,0.1143,0.1143,707400.0],["1989-09-06",0.1193,0.1193,0.1143,0.1143,59400.0],["1989-09-07",0.1168,0.1193,0.1168,0.1168,156600.0],["1989-09-08",0.1168,0.1168,0.1168,0.1168,83700.0],["1989-09-11",0.1193,0.1193,0.1168,0.1168,342900.0],["1989-09-12",0.1168,0.1193,0.1168,0.1168,113400.0],["1989-09-13",0.1193,0.1193,0.1168,0.1193,232200.0],["1989-09-14",0.1193,0.1193,0.1168,0.1193,521100.0],["1989-09-15",0.1193,0.1193,0.1168,0.1168,62100.0],["1989-09-18",0.1193,0.1193,0.1168,0.1193,167400.0],["1989-09-19",0.1168,0.1193,0.1168,0.1193,89100.0],["1989-09-20",0.1193,0.1193,0.1168,0.1168,72900.0],["1989-09-21",0.1168,0.1193,0.1168,0.1168,151200.0],["1989-09-22",0.1168,0.1168,0.1143,0.1168,345600.0],["1989-09-25",0.1143,0.1168,0.1143,0.1143,86400.0],["1989-09-26",0.1168,0.1168,0.1118,0.1118,280800.0],["1989-09-27",0.1143,0.1143,0.1118,0.1118,32400.0],["1989-09-28",0.1143,0.1168,0.1118,0.1143,345600.0],["1989-09-29",0.1143,0.1168,0.1143,0.1143,94500.0],["1989-10-02",0.1168,0.1193,0.1168,0.1168,378000.0],["1989-10-03",0.1168,0.1391,0.1143,0.1367,2300400.0],["1989-10-04",0.1416,0.164,0.1416,0.1565,2492100.0],["1989-10-05",0.159,0.1665,0.1342,0.164,1946700.0],["1989-10-06",0.164,0.1665,0.159,0.1615,639900.0],["1989-10-09",0.159,0.1615,0.1516,0.159,799200.0],["1989-10-10",0.1615,0.164,0.1565,0.1565,523800.0],["1989-10-11",0.1565,0.159,0.154,0.1565,464400.0],["1989-10-12",0.159,0.159,0.1565,0.1565,232200.0],["1989-10-13",0.1565,0.159,0.1466,0.1491,486000.0],["1989-10-16",0.1416,0.1441,0.1292,0.1391,1053000.0],["1989-10-17",0.1416,0.1441,0.1391,0.1416,326700.0],["1989-10-18",0.1391,0.1466,0.1391,0.1441,369900.0],["1989-10-19",0.1416,0.1441,0.1391,0.1391,348300.0],["1989-10-20",0.1416,0.1416,0.1367,0.1367,364500.0],["1989-10-23",0.1367,0.1391,0.1367,0.1367,261900.0],["1989-10-24",0.1342,0.1367,0.1317,0.1317,153900.0],["1989-10-25",0.1292,0.1317,0.1292,0.1317,64800.0],["1989-10-26",0.1317,0.1342,0.1317,0.1342,178200.0],["1989-10-27",0.1367,0.1367,0.1342,0.1342,108000.0],["1989-10-30",0.1342,0.1342,0.1317,0.1317,253800.0],["1989-10-31",0.1342,0.1466,0.1342,0.1466,488700.0],["1989-11-01",0.1466,0.1491,0.1416,0.1466,591300.0],["1989-11-02",0.1491,0.1491,0.1441,0.1441,280800.0],["1989-11-03",0.1416,0.1441,0.1416,0.1416,105300.0],["1989-11-06",0.1416,0.1416,0.1367,0.1367,105300.0],["1989-11-07",0.1391,0.1391,0.1367,0.1367,148500.0],["1989-11-08",0.1391,0.1391,0.1367,0.1391,148500.0],["1989-11-09",0.1391,0.1391,0.1342,0.1342,178200.0],["1989-11-10",0.1367,0.1391,0.1367,0.1367,59400.0],["1989-11-13",0.1342,0.1342,0.1342,0.1342,118800.0],["1989-11-14",0.1342,0.1367,0.1342,0.1367,18900.0],["1989-11-15",0.1342,0.1367,0.1342,0.1342,132300.0],["1989-11-16",0.1367,0.1367,0.1342,0.1367,110700.0],["1989-11-17",0.1367,0.1367,0.1317,0.1342,253800.0],["1989-11-20",0.1317,0.1317,0.1292,0.1292,129600.0],["1989-11-21",0.1292,0.1292,0.1292,0.1292,43200.0],["1989-11-22",0.1267,0.1342,0.1267,0.1317,91800.0],["1989-11-24",0.1342,0.1342,0.1342,0.1342,32400.0],["1989-11-27",0.1342,0.1367,0.1342,0.1367,221400.0],["1989-11-28",0.1342,0.1391,0.1342,0.1391,178200.0],["1989-11-29",0.1391,0.1491,0.1391,0.1391,901800.0],["1989-11-30",0.1391,0.1416,0.1367,0.1416,440100.0],["1989-12-01",0.1391,0.1391,0.1367,0.1391,102600.0],["1989-12-04",0.1391,0.1391,0.1367,0.1367,59400.0],["1989-12-05",0.1391,0.1416,0.1367,0.1367,351000.0],["1989-12-06",0.1367,0.1367,0.1342,0.1342,40500.0],["1989-12-07",0.1342,0.1391,0.1342,0.1342,99900.0],["1989-12-08",0.1342,0.1367,0.1317,0.1342,318600.0],["1989-12-11",0.1317,0.1342,0.1317,0.1317,332100.0],["1989-12-12",0.1317,0.1317,0.1292,0.1317,275400.0],["1989-12-13",0.1292,0.1317,0.1267,0.1267,394200.0],["1989-12-14",0.1267,0.1267,0.1267,0.1267,59400.0],["1989-12-15",0.1292,0.1292,0.1242,0.1242,232200.0],["1989-12-18",0.1242,0.1242,0.1217,0.1217,553500.0],["1989-12-19",0.1217,0.1242,0.1193,0.1217,402300.0],["1989-12-20",0.1193,0.1217,0.1168,0.1168,378000.0],["1989-12-21",0.1168,0.1217,0.1168,0.1193,396900.0],["1989-12-22",0.1168,0.1242,0.1168,0.1242,380700.0],["1989-12-26",0.1242,0.1242,0.1193,0.1242,677700.0],["1989-12-27",0.1217,0.1242,0.1193,0.1193,329400.0],["1989-12-28",0.1217,0.1217,0.1168,0.1168,429300.0],["1989-12-29",0.1168,0.1193,0.1168,0.1193,1304100.0],["1990-01-02",0.1193,0.1242,0.1193,0.1242,135000.0],["1990-01-03",0.1267,0.1391,0.1267,0.1391,1379700.0],["1990-01-04",0.1391,0.1416,0.1367,0.1367,880200.0],["1990-01-05",0.1367,0.1367,0.1342,0.1367,329400.0],["1990-01-08",0.1342,0.1342,0.1267,0.1267,340200.0],["1990-01-09",0.1292,0.1292,0.1242,0.1267,89100.0],["1990-01-10",0.1242,0.1267,0.1242,0.1242,135000.0],["1990-01-11",0.1217,0.1242,0.1217,0.1217,121500.0],["1990-01-12",0.1217,0.1217,0.1193,0.1193,245700.0],["1990-01-15",0.1193,0.1242,0.1193,0.1217,345600.0],["1990-01-16",0.1193,0.1242,0.1193,0.1242,483300.0],["1990-01-17",0.1242,0.1267,0.1242,0.1242,194400.0],["1990-01-18",0.1242,0.1242,0.1193,0.1217,367200.0],["1990-01-19",0.1217,0.1292,0.1217,0.1292,145800.0],["1990-01-22",0.1267,0.1292,0.1242,0.1267,421200.0],["1990-01-23",0.1242,0.1416,0.1242,0.1391,1922400.0],["1990-01-24",0.1367,0.1391,0.1342,0.1367,1971000.0],["1990-01-25",0.1367,0.1441,0.1367,0.1391,1358100.0],["1990-01-26",0.1416,0.1416,0.1367,0.1367,183600.0],["1990-01-29",0.1342,0.1367,0.1342,0.1367,251100.0],["1990-01-30",0.1367,0.1391,0.1342,0.1342,712800.0],["1990-01-31",0.1342,0.1367,0.1342,0.1367,175500.0],["1990-02-01",0.1367,0.1416,0.1367,0.1416,699300.0],["1990-02-02",0.1416,0.1416,0.1391,0.1416,391500.0],["1990-02-05",0.1416,0.1466,0.1416,0.1466,629100.0],["1990-02-06",0.1441,0.1466,0.1441,0.1466,683100.0],["1990-02-07",0.1441,0.1466,0.1441,0.1441,105300.0],["1990-02-08",0.1491,0.1565,0.1466,0.154,1547100.0],["1990-02-09",0.154,0.1565,0.154,0.154,464400.0],["1990-02-12",0.154,0.154,0.1516,0.1516,245700.0],["1990-02-13",0.154,0.154,0.1466,0.1466,148500.0],["1990-02-14",0.1466,0.1516,0.1466,0.1516,240300.0],["1990-02-15",0.1491,0.1491,0.1466,0.1491,91800.0],["1990-02-16",0.1466,0.1466,0.1441,0.1466,145800.0],["1990-02-20",0.1441,0.1491,0.1441,0.1491,108000.0],["1990-02-21",0.1491,0.1516,0.1491,0.1491,102600.0],["1990-02-22",0.1516,0.1516,0.1491,0.1491,43200.0],["1990-02-23",0.1466,0.1516,0.1466,0.1491,207900.0],["1990-02-26",0.1491,0.1516,0.1491,0.1491,189000.0],["1990-02-27",0.1516,0.154,0.1491,0.154,202500.0],["1990-02-28",0.154,0.1615,0.154,0.154,742500.0],["1990-03-01",0.1565,0.1615,0.1565,0.159,380700.0],["1990-03-02",0.1615,0.1714,0.159,0.169,885600.0],["1990-03-05",0.1714,0.1764,0.169,0.1714,664200.0],["1990-03-06",0.1739,0.1764,0.169,0.1739,567000.0],["1990-03-07",0.1764,0.1888,0.1739,0.1863,1917000.0],["1990-03-08",0.1913,0.2013,0.1888,0.1988,1614600.0],["1990-03-09",0.1963,0.2013,0.1839,0.1888,1476900.0],["1990-03-12",0.1839,0.1863,0.1739,0.1863,1998000.0],["1990-03-13",0.1839,0.1938,0.1839,0.1913,942300.0],["1990-03-14",0.1913,0.1988,0.1913,0.1988,936900.0],["1990-03-15",0.1988,0.1988,0.1938,0.1938,318600.0],["1990-03-16",0.1913,0.1938,0.1888,0.1938,739800.0],["1990-03-19",0.1913,0.1988,0.1888,0.1963,780300.0],["1990-03-20",0.1938,0.2013,0.1938,0.1988,977400.0],["1990-03-21",0.1988,0.2013,0.1988,0.2013,904500.0],["1990-03-22",0.1988,0.2013,0.1988,0.1988,599400.0],["1990-03-23",0.1988,0.2162,0.1988,0.2162,1498500.0],["1990-03-26",0.2186,0.2186,0.2137,0.2137,639900.0],["1990-03-27",0.2112,0.2137,0.2087,0.2137,1857600.0],["1990-03-28",0.2137,0.2162,0.2087,0.2087,297000.0],["1990-03-29",0.2062,0.2112,0.2062,0.2062,197100.0],["1990-03-30",0.2087,0.2087,0.2062,0.2062,234900.0],["1990-04-02",0.2037,0.2037,0.1938,0.1963,450900.0],["1990-04-03",0.1963,0.2037,0.1963,0.1988,1503900.0],["1990-04-04",0.1963,0.1988,0.1963,0.1963,97200.0],["1990-04-05",0.1988,0.2013,0.1963,0.1963,459000.0],["1990-04-06",0.1963,0.1963,0.1963,0.1963,78300.0],["1990-04-09",0.1963,0.2037,0.1963,0.1988,413100.0],["1990-04-10",0.1963,0.2013,0.1963,0.1963,440100.0],["1990-04-11",0.1988,0.2013,0.1963,0.1963,356400.0],["1990-04-12",0.1988,0.1988,0.1913,0.1913,340200.0],["1990-04-16",0.1938,0.1938,0.1888,0.1913,510300.0],["1990-04-17",0.1888,0.1913,0.1888,0.1913,243000.0],["1990-04-18",0.1913,0.1913,0.1888,0.1888,240300.0],["1990-04-19",0.1888,0.1913,0.1863,0.1913,145800.0],["1990-04-20",0.1938,0.1938,0.1888,0.1888,286200.0],["1990-04-23",0.1888,0.1888,0.1888,0.1888,27000.0],["1990-04-24",0.1863,0.1863,0.1814,0.1814,715500.0],["1990-04-25",0.1764,0.1764,0.1714,0.1739,402300.0],["1990-04-26",0.1714,0.1764,0.169,0.169,407700.0],["1990-04-27",0.1714,0.1714,0.164,0.164,313200.0],["1990-04-30",0.159,0.1615,0.1416,0.1615,259200.0],["1990-05-01",0.1615,0.164,0.1615,0.164,386100.0],["1990-05-02",0.1665,0.1789,0.1665,0.1789,299700.0],["1990-05-03",0.1814,0.1888,0.1814,0.1888,197100.0],["1990-05-04",0.1888,0.1888,0.1863,0.1888,124200.0],["1990-05-07",0.1888,0.1888,0.1839,0.1863,205200.0],["1990-05-08",0.1888,0.1888,0.1863,0.1888,108000.0],["1990-05-09",0.1863,0.2087,0.1789,0.2087,1663200.0],["1990-05-10",0.2087,0.2087,0.2013,0.2062,799200.0],["1990-05-11",0.2037,0.2087,0.2037,0.2062,353700.0],["1990-05-14",0.2062,0.2062,0.1988,0.2013,2035800.0],["1990-05-15",0.2013,0.2087,0.2013,0.2062,999000.0],["1990-05-16",0.2062,0.2062,0.2013,0.2037,569700.0],["1990-05-17",0.2013,0.2037,0.1988,0.2013,337500.0],["1990-05-18",0.1988,0.2037,0.1988,0.2037,1441800.0],["1990-05-21",0.2013,0.2013,0.1988,0.1988,329400.0],["1990-05-22",0.1988,0.1988,0.1963,0.1988,899100.0],["1990-05-23",0.1988,0.2062,0.1988,0.2062,288900.0],["1990-05-24",0.2062,0.2186,0.2062,0.2162,1506600.0],["1990-05-25",0.2137,0.2162,0.2137,0.2137,469800.0],["1990-05-29",0.2087,0.2112,0.2087,0.2112,418500.0],["1990-05-30",0.2112,0.2162,0.2062,0.2062,626400.0],["1990-05-31",0.2087,0.2112,0.2062,0.2112,639900.0],["1990-06-01",0.2087,0.2112,0.2062,0.2087,2189700.0],["1990-06-04",0.2062,0.2062,0.2013,0.2062,540000.0],["1990-06-05",0.2037,0.2037,0.2013,0.2037,205200.0],["1990-06-06",0.2037,0.2087,0.2037,0.2062,1603800.0],["1990-06-07",0.2062,0.2062,0.2037,0.2062,1077300.0],["1990-06-08",0.2037,0.2286,0.2037,0.2211,3869100.0],["1990-06-11",0.2186,0.2336,0.2186,0.2311,2027700.0],["1990-06-12",0.2286,0.2286,0.2261,0.2261,604800.0],["1990-06-13",0.2261,0.241,0.2261,0.236,2916000.0],["1990-06-14",0.2385,0.2385,0.2311,0.2311,1196100.0],["1990-06-15",0.236,0.236,0.2336,0.236,540000.0],["1990-06-18",0.2336,0.236,0.2236,0.2236,477900.0],["1990-06-19",0.2261,0.2336,0.2261,0.2261,475200.0],["1990-06-20",0.2286,0.2336,0.2286,0.2286,467100.0],["1990-06-21",0.2311,0.2311,0.2211,0.2211,1911600.0],["1990-06-22",0.2236,0.2286,0.2211,0.2261,1555200.0],["1990-06-25",0.2286,0.2286,0.2236,0.2236,777600.0],["1990-06-26",0.2261,0.2286,0.2211,0.2211,639900.0],["1990-06-27",0.2211,0.2261,0.2211,0.2211,372600.0],["1990-06-28",0.2236,0.2311,0.2236,0.2261,750600.0],["1990-06-29",0.2286,0.236,0.2261,0.236,1171800.0],["1990-07-02",0.2385,0.246,0.236,0.241,1814400.0],["1990-07-03",0.241,0.246,0.2336,0.246,904500.0],["1990-07-05",0.2435,0.2435,0.236,0.2385,402300.0],["1990-07-06",0.236,0.241,0.236,0.2385,334800.0],["1990-07-09",0.236,0.241,0.2311,0.2311,288900.0],["1990-07-10",0.2311,0.241,0.2311,0.241,1366200.0],["1990-07-11",0.2385,0.241,0.2385,0.2385,707400.0],["1990-07-12",0.2385,0.2385,0.2336,0.2336,218700.0],["1990-07-13",0.2336,0.236,0.2311,0.236,531900.0],["1990-07-16",0.2336,0.236,0.2336,0.2336,170100.0],["1990-07-17",0.236,0.2509,0.2311,0.246,2284200.0],["1990-07-18",0.246,0.246,0.236,0.236,1331100.0],["1990-07-19",0.2385,0.2385,0.2336,0.2385,1198800.0],["1990-07-20",0.236,0.2385,0.2336,0.2385,658800.0],["1990-07-23",0.236,0.236,0.2286,0.2311,1239300.0],["1990-07-24",0.2311,0.241,0.2311,0.2385,793800.0],["1990-07-25",0.241,0.2435,0.236,0.2385,815400.0],["1990-07-26",0.241,0.241,0.2385,0.2385,70200.0],["1990-07-27",0.236,0.2385,0.236,0.2385,210600.0],["1990-07-30",0.2385,0.2385,0.2336,0.2336,364500.0],["1990-07-31",0.2336,0.236,0.2311,0.2311,440100.0],["1990-08-01",0.2311,0.2311,0.2286,0.2286,162000.0],["1990-08-02",0.2236,0.2236,0.2162,0.2186,348300.0],["1990-08-03",0.2137,0.2137,0.1913,0.1963,715500.0],["1990-08-06",0.1888,0.1888,0.1739,0.1789,607500.0],["1990-08-07",0.1764,0.1764,0.169,0.1764,332100.0],["1990-08-08",0.1764,0.1839,0.1764,0.1839,1131300.0],["1990-08-09",0.1839,0.1988,0.1839,0.1988,1344600.0],["1990-08-10",0.1988,0.1988,0.1913,0.1938,216000.0],["1990-08-13",0.1938,0.1938,0.1913,0.1938,29700.0],["1990-08-14",0.1938,0.1938,0.1913,0.1913,18900.0],["1990-08-15",0.1938,0.1963,0.1913,0.1938,81000.0],["1990-08-16",0.1913,0.1913,0.1863,0.1863,89100.0],["1990-08-17",0.1839,0.1839,0.1714,0.1739,456300.0],["1990-08-20",0.1739,0.1764,0.1739,0.1739,456300.0],["1990-08-21",0.1714,0.1739,0.1714,0.1739,159300.0],["1990-08-22",0.1739,0.1739,0.169,0.169,153900.0],["1990-08-23",0.1665,0.1665,0.159,0.159,747900.0],["1990-08-24",0.1565,0.159,0.1416,0.1466,766800.0],["1990-08-27",0.1491,0.1615,0.1491,0.1615,518400.0],["1990-08-28",0.164,0.1665,0.1615,0.164,453600.0],["1990-08-29",0.164,0.169,0.164,0.164,297000.0],["1990-08-30",0.1615,0.164,0.1615,0.1615,140400.0],["1990-08-31",0.164,0.164,0.1615,0.1615,40500.0],["1990-09-04",0.159,0.159,0.159,0.159,205200.0],["1990-09-05",0.1615,0.1615,0.1615,0.1615,2700.0],["1990-09-06",0.164,0.1714,0.164,0.169,540000.0],["1990-09-07",0.169,0.169,0.1665,0.1665,18900.0],["1990-09-10",0.169,0.169,0.1665,0.1665,240300.0],["1990-09-11",0.1665,0.1665,0.164,0.164,272700.0],["1990-09-12",0.164,0.1665,0.159,0.159,226800.0],["1990-09-13",0.159,0.159,0.154,0.154,780300.0],["1990-09-14",0.1516,0.1516,0.1466,0.1466,801900.0],["1990-09-17",0.1491,0.1491,0.1466,0.1491,24300.0],["1990-09-18",0.1516,0.1516,0.1491,0.1491,27000.0],["1990-09-19",0.1491,0.1516,0.1491,0.1491,99900.0],["1990-09-20",0.1441,0.1441,0.1367,0.1391,1055700.0],["1990-09-21",0.1391,0.1391,0.1292,0.1342,650700.0],["1990-09-24",0.1292,0.1292,0.1193,0.1193,737100.0],["1990-09-25",0.1217,0.1317,0.1217,0.1317,232200.0],["1990-09-26",0.1317,0.1441,0.1317,0.1416,494100.0],["1990-09-27",0.1391,0.1391,0.1292,0.1292,221400.0],["1990-09-28",0.1267,0.1292,0.1242,0.1242,483300.0],["1990-10-01",0.1242,0.1292,0.1242,0.1242,666900.0],["1990-10-02",0.1292,0.1292,0.1242,0.1242,585900.0],["1990-10-03",0.1217,0.1217,0.1168,0.1168,1155600.0],["1990-10-04",0.1168,0.1193,0.1143,0.1143,793800.0],["1990-10-05",0.1168,0.1168,0.1068,0.1118,434700.0],["1990-10-08",0.1143,0.1143,0.1093,0.1093,685800.0],["1990-10-09",0.1093,0.1093,0.1044,0.1044,426600.0],["1990-10-10",0.1044,0.1068,0.0994,0.1068,5049000.0],["1990-10-11",0.1019,0.1143,0.1019,0.1093,891000.0],["1990-10-12",0.1118,0.1168,0.1093,0.1143,170100.0],["1990-10-15",0.1168,0.1193,0.1143,0.1193,78300.0],["1990-10-16",0.1193,0.1193,0.1168,0.1168,97200.0],["1990-10-17",0.1168,0.1168,0.1093,0.1093,199800.0],["1990-10-18",0.1118,0.1118,0.1093,0.1093,253800.0],["1990-10-19",0.1118,0.1118,0.1093,0.1118,329400.0],["1990-10-22",0.1118,0.1118,0.1093,0.1093,1452600.0],["1990-10-23",0.1118,0.1118,0.1093,0.1118,221400.0],["1990-10-24",0.1118,0.1118,0.1093,0.1093,132300.0],["1990-10-25",0.1118,0.1118,0.1093,0.1093,151200.0],["1990-10-26",0.1093,0.1118,0.1093,0.1118,40500.0],["1990-10-29",0.1118,0.1118,0.1068,0.1068,280800.0],["1990-10-30",0.1044,0.1044,0.0969,0.1019,440100.0],["1990-10-31",0.0994,0.1044,0.0994,0.1019,523800.0],["1990-11-01",0.0994,0.1068,0.0994,0.1068,213300.0],["1990-11-02",0.1044,0.1044,0.0994,0.0994,621000.0],["1990-11-05",0.1019,0.1019,0.0969,0.0969,253800.0],["1990-11-06",0.0969,0.0994,0.0944,0.0969,774900.0],["1990-11-07",0.0944,0.0944,0.0894,0.0919,1336500.0],["1990-11-08",0.0944,0.0994,0.0894,0.0969,2100600.0],["1990-11-09",0.0994,0.1044,0.0969,0.1044,1255500.0],["1990-11-12",0.1093,0.1143,0.1068,0.1118,440100.0],["1990-11-13",0.1143,0.1143,0.1118,0.1143,197100.0],["1990-11-14",0.1143,0.1168,0.1143,0.1143,202500.0],["1990-11-15",0.1143,0.1168,0.1143,0.1168,153900.0],["1990-11-16",0.1168,0.1217,0.1143,0.1143,942300.0],["1990-11-19",0.1168,0.1168,0.1118,0.1143,175500.0],["1990-11-20",0.1143,0.1168,0.1143,0.1168,1061100.0],["1990-11-21",0.1168,0.1217,0.1168,0.1217,143100.0],["1990-11-23",0.1217,0.1242,0.1217,0.1242,51300.0],["1990-11-26",0.1242,0.1242,0.1193,0.1242,172800.0],["1990-11-27",0.1217,0.1242,0.1217,0.1217,132300.0],["1990-11-28",0.1217,0.1242,0.1193,0.1193,650700.0],["1990-11-29",0.1193,0.1217,0.1168,0.1193,602100.0],["1990-11-30",0.1168,0.1217,0.1168,0.1217,167400.0],["1990-12-03",0.1217,0.1217,0.1168,0.1193,151200.0],["1990-12-04",0.1168,0.1193,0.1168,0.1168,189000.0],["1990-12-05",0.1193,0.1217,0.1193,0.1217,324000.0],["1990-12-06",0.1217,0.1242,0.1168,0.1168,486000.0],["1990-12-07",0.1168,0.1193,0.1168,0.1168,153900.0],["1990-12-10",0.1143,0.1168,0.1143,0.1143,129600.0],["1990-12-11",0.1143,0.1143,0.1118,0.1118,334800.0],["1990-12-12",0.1093,0.1118,0.1068,0.1068,267300.0],["1990-12-13",0.1093,0.1093,0.1044,0.1044,299700.0],["1990-12-14",0.1044,0.1044,0.1019,0.1019,89100.0],["1990-12-17",0.1019,0.1019,0.0969,0.0994,961200.0],["1990-12-18",0.0969,0.0994,0.0919,0.0994,1166400.0],["1990-12-19",0.0969,0.0969,0.0944,0.0969,634500.0],["1990-12-20",0.0969,0.0969,0.0944,0.0969,267300.0],["1990-12-21",0.0969,0.0994,0.0944,0.0944,3248100.0],["1990-12-24",0.0969,0.0994,0.0944,0.0969,569700.0],["1990-12-26",0.0969,0.1044,0.0969,0.1019,2667600.0],["1990-12-27",0.1019,0.1068,0.1019,0.1019,1112400.0],["1990-12-28",0.1019,0.1143,0.1019,0.1068,515700.0],["1990-12-31",0.1093,0.1118,0.1068,0.1118,742500.0],["1991-01-02",0.1118,0.1193,0.1118,0.1143,278100.0],["1991-01-03",0.1118,0.1143,0.1068,0.1093,432000.0],["1991-01-04",0.1068,0.1093,0.1044,0.1068,324000.0],["1991-01-07",0.1068,0.1118,0.1068,0.1093,108000.0],["1991-01-08",0.1093,0.1193,0.1093,0.1168,326700.0],["1991-01-09",0.1193,0.1242,0.1193,0.1217,745200.0],["1991-01-10",0.1217,0.1267,0.1217,0.1267,313200.0],["1991-01-11",0.1267,0.1267,0.1217,0.1242,180900.0],["1991-01-14",0.1242,0.1242,0.1193,0.1193,248400.0],["1991-01-15",0.1193,0.1193,0.1168,0.1193,148500.0],["1991-01-16",0.1168,0.1168,0.1118,0.1143,148500.0],["1991-01-17",0.1242,0.1267,0.1193,0.1217,648000.0],["1991-01-18",0.1217,0.1217,0.1168,0.1168,45900.0],["1991-01-21",0.1168,0.1193,0.1143,0.1193,213300.0],["1991-01-22",0.1193,0.1193,0.1168,0.1168,72900.0],["1991-01-23",0.1193,0.1217,0.1193,0.1193,386100.0],["1991-01-24",0.1217,0.1317,0.1217,0.1292,1082700.0],["1991-01-25",0.1317,0.1342,0.1317,0.1317,353700.0],["1991-01-28",0.1342,0.1367,0.1317,0.1342,380700.0],["1991-01-29",0.1342,0.1342,0.1317,0.1342,218700.0],["1991-01-30",0.1317,0.1466,0.1317,0.1441,888300.0],["1991-01-31",0.1441,0.1565,0.1441,0.154,753300.0],["1991-02-01",0.159,0.159,0.154,0.159,1044900.0],["1991-02-04",0.1565,0.159,0.154,0.1565,307800.0],["1991-02-05",0.159,0.159,0.1391,0.1516,1258200.0],["1991-02-06",0.1491,0.1516,0.1491,0.1491,702000.0],["1991-02-07",0.1491,0.1565,0.1491,0.154,1339200.0],["1991-02-08",0.159,0.1739,0.159,0.1739,1933200.0],["1991-02-11",0.1814,0.2013,0.1814,0.1963,2918700.0],["1991-02-12",0.1988,0.1988,0.1814,0.1913,1630800.0],["1991-02-13",0.1888,0.1938,0.1888,0.1888,1393200.0],["1991-02-14",0.1913,0.1913,0.1789,0.1789,758700.0],["1991-02-15",0.1764,0.1839,0.1739,0.1814,1120500.0],["1991-02-19",0.1789,0.1789,0.1739,0.1739,499500.0],["1991-02-20",0.1739,0.1764,0.169,0.169,745200.0],["1991-02-21",0.1714,0.1714,0.164,0.1665,928800.0],["1991-02-22",0.1665,0.1665,0.164,0.164,186300.0],["1991-02-25",0.1665,0.1665,0.164,0.164,105300.0],["1991-02-26",0.1615,0.1615,0.1491,0.1565,826200.0],["1991-02-27",0.154,0.1615,0.1516,0.159,931500.0],["1991-02-28",0.164,0.1714,0.164,0.1665,823500.0],["1991-03-01",0.1665,0.169,0.1665,0.1665,550800.0],["1991-03-04",0.169,0.169,0.1665,0.169,232200.0],["1991-03-05",0.1665,0.169,0.164,0.169,294300.0],["1991-03-06",0.1714,0.1714,0.164,0.164,499500.0],["1991-03-07",0.164,0.1714,0.1615,0.169,569700.0],["1991-03-08",0.1714,0.1739,0.169,0.1739,337500.0],["1991-03-11",0.1739,0.1739,0.1714,0.1714,388800.0],["1991-03-12",0.1714,0.1739,0.169,0.169,270000.0],["1991-03-13",0.1714,0.1714,0.164,0.1665,739800.0],["1991-03-14",0.164,0.1789,0.164,0.1764,1530900.0],["1991-03-15",0.1739,0.1764,0.1714,0.1714,491400.0],["1991-03-18",0.1739,0.1739,0.1665,0.1665,423900.0],["1991-03-19",0.164,0.164,0.159,0.164,467100.0],["1991-03-20",0.1615,0.164,0.1615,0.164,742500.0],["1991-03-21",0.1665,0.1714,0.1665,0.169,415800.0],["1991-03-22",0.169,0.1714,0.169,0.1714,480600.0],["1991-03-25",0.1714,0.1739,0.1714,0.1714,675000.0],["1991-03-26",0.1714,0.1739,0.169,0.1714,394200.0],["1991-03-27",0.1739,0.1739,0.1714,0.1714,837000.0],["1991-03-28",0.1714,0.1714,0.1714,0.1714,364500.0],["1991-04-01",0.1714,0.1789,0.1714,0.1789,715500.0],["1991-04-02",0.1789,0.1814,0.1764,0.1764,405000.0],["1991-04-03",0.1789,0.1938,0.1789,0.1938,1922400.0],["1991-04-04",0.1913,0.1938,0.1863,0.1863,1096200.0],["1991-04-05",0.1863,0.1913,0.1863,0.1888,675000.0],["1991-04-08",0.1888,0.1888,0.1839,0.1888,464400.0],["1991-04-09",0.1913,0.2013,0.1913,0.1938,3531600.0],["1991-04-10",0.1963,0.1988,0.1938,0.1963,1023300.0],["1991-04-11",0.1988,0.2013,0.1988,0.1988,1944000.0],["1991-04-12",0.1988,0.1988,0.1863,0.1888,726300.0],["1991-04-15",0.1913,0.1938,0.1888,0.1913,507600.0],["1991-04-16",0.1938,0.1988,0.1888,0.1963,2367900.0],["1991-04-17",0.1988,0.2137,0.1963,0.2087,4698000.0],["1991-04-18",0.2137,0.2385,0.2112,0.236,7295400.0],["1991-04-19",0.2336,0.236,0.2162,0.2162,3126600.0],["1991-04-22",0.2137,0.2137,0.1963,0.1963,1414800.0],["1991-04-23",0.1988,0.2137,0.1988,0.2112,326700.0],["1991-04-24",0.2087,0.2112,0.2062,0.2087,861300.0],["1991-04-25",0.2087,0.2211,0.2087,0.2087,2276100.0],["1991-04-26",0.2087,0.2186,0.2087,0.2186,369900.0],["1991-04-29",0.2186,0.2186,0.2062,0.2062,1096200.0],["1991-04-30",0.2112,0.2112,0.2037,0.2087,307800.0],["1991-05-01",0.2087,0.2162,0.2087,0.2162,545400.0],["1991-05-02",0.2186,0.2385,0.2186,0.2336,3010500.0],["1991-05-03",0.2311,0.2534,0.2311,0.2485,2959200.0],["1991-05-06",0.2485,0.2534,0.241,0.2509,2165400.0],["1991-05-07",0.2559,0.2559,0.2509,0.2509,1447200.0],["1991-05-08",0.2509,0.2584,0.2509,0.2584,1206900.0],["1991-05-09",0.2584,0.2882,0.2584,0.2857,7403400.0],["1991-05-10",0.2907,0.2982,0.2832,0.2857,2497500.0],["1991-05-13",0.2832,0.2832,0.2733,0.2783,1298700.0],["1991-05-14",0.2783,0.2808,0.2659,0.2683,1071900.0],["1991-05-15",0.2683,0.2758,0.2683,0.2683,702000.0],["1991-05-16",0.2708,0.2758,0.2708,0.2708,172800.0],["1991-05-17",0.2708,0.2733,0.2634,0.2683,372600.0],["1991-05-20",0.2683,0.2733,0.2659,0.2708,256500.0],["1991-05-21",0.2783,0.2907,0.2783,0.2857,2089800.0],["1991-05-22",0.2857,0.2857,0.2783,0.2832,604800.0],["1991-05-23",0.2832,0.3056,0.2832,0.2982,3685500.0],["1991-05-24",0.3031,0.3131,0.3006,0.3106,3285900.0],["1991-05-28",0.3155,0.323,0.3131,0.3155,2014200.0],["1991-05-29",0.3155,0.3155,0.3031,0.3155,1015200.0],["1991-05-30",0.3155,0.318,0.3131,0.318,561600.0],["1991-05-31",0.3155,0.3155,0.3106,0.3155,764100.0],["1991-06-03",0.3106,0.3106,0.3056,0.3081,391500.0],["1991-06-04",0.3031,0.3354,0.3006,0.328,2980800.0],["1991-06-05",0.328,0.3354,0.3255,0.3329,1466100.0],["1991-06-06",0.3354,0.3851,0.3354,0.3652,7263000.0],["1991-06-07",0.3876,0.3876,0.3752,0.3826,3650400.0],["1991-06-10",0.3801,0.3801,0.3628,0.3777,1422900.0],["1991-06-11",0.3777,0.3901,0.3752,0.3876,1611900.0],["1991-06-12",0.3926,0.4124,0.3826,0.4025,1995300.0],["1991-06-13",0.4025,0.4124,0.3951,0.4025,3326400.0],["1991-06-14",0.4025,0.4025,0.3926,0.4,1827900.0],["1991-06-17",0.4025,0.4025,0.3876,0.3876,1217700.0],["1991-06-18",0.4025,0.4124,0.3975,0.41,2916000.0],["1991-06-19",0.4075,0.4149,0.3975,0.4124,2465100.0],["1991-06-20",0.4124,0.4149,0.3975,0.4025,1512000.0],["1991-06-21",0.4,0.4075,0.4,0.405,1730700.0],["1991-06-24",0.405,0.4075,0.3975,0.4,1134000.0],["1991-06-25",0.4,0.4025,0.4,0.4,1930500.0],["1991-06-26",0.4,0.4323,0.3951,0.4199,2921400.0],["1991-06-27",0.4249,0.4423,0.4249,0.4398,974700.0],["1991-06-28",0.4373,0.4572,0.4348,0.4423,3574800.0],["1991-07-01",0.4522,0.4547,0.4298,0.4348,1520100.0],["1991-07-02",0.4373,0.4373,0.4149,0.4174,2602800.0],["1991-07-03",0.4124,0.4124,0.3975,0.4075,3269700.0],["1991-07-05",0.4075,0.41,0.405,0.4075,521100.0],["1991-07-08",0.41,0.4249,0.405,0.4224,1579500.0],["1991-07-09",0.4199,0.4199,0.4124,0.4149,550800.0],["1991-07-10",0.4124,0.4124,0.405,0.41,893700.0],["1991-07-11",0.4124,0.4224,0.3951,0.4,1401300.0],["1991-07-12",0.3975,0.4,0.3951,0.3951,240300.0],["1991-07-15",0.3975,0.4,0.3951,0.3975,542700.0],["1991-07-16",0.4,0.4025,0.3876,0.3901,985500.0],["1991-07-17",0.3901,0.3926,0.3677,0.3677,7119900.0],["1991-07-18",0.3677,0.3851,0.3677,0.3851,1252800.0],["1991-07-19",0.3926,0.4,0.3901,0.3975,745200.0],["1991-07-22",0.3975,0.3975,0.3926,0.3951,205200.0],["1991-07-23",0.3926,0.3951,0.3901,0.3901,453600.0],["1991-07-24",0.3876,0.3901,0.3826,0.3826,739800.0],["1991-07-25",0.3826,0.3851,0.3826,0.3826,364500.0],["1991-07-26",0.3851,0.3851,0.3777,0.3777,118800.0],["1991-07-29",0.3801,0.3826,0.3777,0.3826,321300.0],["1991-07-30",0.3851,0.3951,0.3851,0.3876,753300.0],["1991-07-31",0.3926,0.3951,0.3826,0.3876,288900.0],["1991-08-01",0.3826,0.3876,0.3801,0.3851,178200.0],["1991-08-02",0.3975,0.4224,0.3975,0.4174,3288600.0],["1991-08-05",0.4124,0.4124,0.4075,0.4124,629100.0],["1991-08-06",0.4075,0.4149,0.4075,0.4149,248400.0],["1991-08-07",0.4174,0.4199,0.41,0.4149,445500.0],["1991-08-08",0.4124,0.4472,0.4124,0.4373,2451600.0],["1991-08-09",0.4373,0.4447,0.4373,0.4423,704700.0],["1991-08-12",0.4398,0.4447,0.4373,0.4447,332100.0],["1991-08-13",0.4472,0.4746,0.4472,0.4572,1347300.0],["1991-08-14",0.4621,0.4671,0.4547,0.4572,167400.0],["1991-08-15",0.4572,0.4621,0.4497,0.4621,885600.0],["1991-08-16",0.4621,0.4671,0.4597,0.4671,2103300.0],["1991-08-19",0.4522,0.4547,0.4274,0.4547,1460700.0],["1991-08-20",0.4597,0.4597,0.4447,0.4522,472500.0],["1991-08-21",0.4621,0.4721,0.4597,0.4721,1881900.0],["1991-08-22",0.4721,0.487,0.4721,0.487,839700.0],["1991-08-23",0.482,0.5168,0.482,0.5044,2365200.0],["1991-08-26",0.5069,0.5069,0.492,0.4944,307800.0],["1991-08-27",0.4944,0.4944,0.4845,0.4845,234900.0],["1991-08-28",0.487,0.4944,0.4845,0.487,221400.0],["1991-08-29",0.4895,0.492,0.4895,0.492,78300.0],["1991-08-30",0.492,0.492,0.4795,0.482,99900.0],["1991-09-03",0.477,0.4795,0.4671,0.4671,445500.0],["1991-09-04",0.4721,0.4721,0.4522,0.4646,229500.0],["1991-09-05",0.4646,0.487,0.4646,0.487,1069200.0],["1991-09-06",0.487,0.4944,0.477,0.477,348300.0],["1991-09-09",0.4721,0.4746,0.4696,0.4696,137700.0],["1991-09-10",0.4671,0.4696,0.4646,0.4671,461700.0],["1991-09-11",0.4696,0.4721,0.4572,0.4572,672300.0],["1991-09-12",0.4572,0.4671,0.4572,0.4671,467100.0],["1991-09-13",0.4721,0.4746,0.4696,0.4721,378000.0],["1991-09-16",0.4597,0.4696,0.4597,0.4671,315900.0],["1991-09-17",0.4696,0.4795,0.4696,0.477,990900.0],["1991-09-18",0.477,0.482,0.4746,0.482,820800.0],["1991-09-19",0.477,0.492,0.477,0.4845,899100.0],["1991-09-20",0.4895,0.4944,0.487,0.4895,442800.0],["1991-09-23",0.487,0.4895,0.4845,0.487,364500.0],["1991-09-24",0.482,0.4969,0.482,0.492,2624400.0],["1991-09-25",0.4944,0.564,0.4895,0.564,6628500.0],["1991-09-26",0.559,0.569,0.5516,0.569,1927800.0],["1991-09-27",0.5739,0.5988,0.5739,0.5963,2249100.0],["1991-09-30",0.5963,0.6261,0.5839,0.6212,2230200.0],["1991-10-01",0.6162,0.641,0.6038,0.6087,1258200.0],["1991-10-02",0.6112,0.6112,0.5938,0.5938,947700.0],["1991-10-03",0.5938,0.6137,0.5913,0.6137,1871100.0],["1991-10-04",0.6236,0.6559,0.6236,0.641,1752300.0],["1991-10-07",0.6435,0.6435,0.6261,0.6311,1695600.0],["1991-10-08",0.6336,0.6361,0.6013,0.6013,1790100.0],["1991-10-09",0.5963,0.6087,0.5913,0.6013,1755000.0],["1991-10-10",0.6062,0.6236,0.6062,0.6187,1476900.0],["1991-10-11",0.6062,0.6112,0.6062,0.6062,299700.0],["1991-10-14",0.6062,0.6062,0.6013,0.6013,307800.0],["1991-10-15",0.6062,0.6062,0.6038,0.6038,1177200.0],["1991-10-16",0.6038,0.646,0.6038,0.6385,1611900.0],["1991-10-17",0.6361,0.646,0.6311,0.6435,899100.0],["1991-10-18",0.6485,0.6584,0.6485,0.6584,831600.0],["1991-10-21",0.6559,0.6684,0.6559,0.6684,847800.0],["1991-10-22",0.6684,0.6708,0.6659,0.6708,326700.0],["1991-10-23",0.6708,0.6733,0.6684,0.6733,729000.0],["1991-10-24",0.6708,0.6733,0.6684,0.6708,459000.0],["1991-10-25",0.6684,0.6684,0.6212,0.6236,1760400.0],["1991-10-28",0.6212,0.6261,0.5913,0.6087,1476900.0],["1991-10-29",0.6062,0.6137,0.6062,0.6112,170100.0],["1991-10-30",0.6087,0.6137,0.6013,0.6062,523800.0],["1991-10-31",0.6013,0.6212,0.6013,0.6212,415800.0],["1991-11-01",0.6187,0.6311,0.6162,0.6311,180900.0],["1991-11-04",0.6336,0.6336,0.6187,0.6212,108000.0],["1991-11-05",0.6236,0.6236,0.6087,0.6112,318600.0],["1991-11-06",0.6137,0.6137,0.5988,0.5988,631800.0],["1991-11-07",0.6013,0.6808,0.6013,0.6783,2513700.0],["1991-11-08",0.6783,0.6783,0.6659,0.6708,1066500.0],["1991-11-11",0.6708,0.6858,0.6659,0.6684,391500.0],["1991-11-12",0.6684,0.6957,0.6659,0.6932,1112400.0],["1991-11-13",0.6858,0.6982,0.6783,0.6957,19693800.0],["1991-11-14",0.7007,0.7031,0.6858,0.6858,1890000.0],["1991-11-15",0.6882,0.6907,0.6758,0.6758,4757400.0],["1991-11-18",0.6708,0.6808,0.6684,0.6808,3148200.0],["1991-11-19",0.6783,0.6783,0.6634,0.6733,2673000.0],["1991-11-20",0.6708,0.6733,0.6634,0.6634,3547800.0],["1991-11-21",0.6659,0.6659,0.6584,0.6609,2640600.0],["1991-11-22",0.6634,0.6634,0.6584,0.6584,974700.0],["1991-11-25",0.6584,0.6609,0.6485,0.6485,3207600.0],["1991-11-26",0.646,0.6485,0.6212,0.6311,2897100.0],["1991-11-27",0.6361,0.6435,0.6336,0.6336,3755700.0],["1991-11-29",0.6311,0.6336,0.6311,0.6336,556200.0],["1991-12-02",0.6286,0.6311,0.6212,0.6261,3458700.0],["1991-12-03",0.6162,0.6162,0.5367,0.5367,12708900.0],["1991-12-04",0.5243,0.5292,0.4572,0.477,24451200.0],["1991-12-05",0.4795,0.5267,0.4795,0.5118,9109800.0],["1991-12-06",0.5093,0.5416,0.5093,0.5342,5478300.0],["1991-12-09",0.5317,0.5466,0.5218,0.5218,1638900.0],["1991-12-10",0.5267,0.5267,0.5218,0.5243,2983500.0],["1991-12-11",0.5267,0.5317,0.4994,0.5069,2597400.0],["1991-12-12",0.5044,0.5118,0.477,0.477,3842100.0],["1991-12-13",0.4795,0.4795,0.4373,0.4398,6299100.0],["1991-12-16",0.4398,0.4696,0.4373,0.4547,4506300.0],["1991-12-17",0.4572,0.4572,0.4174,0.4224,6523200.0],["1991-12-18",0.4149,0.4224,0.3975,0.4224,6455700.0],["1991-12-19",0.4174,0.4472,0.236,0.2783,89324100.0],["1991-12-20",0.2982,0.2982,0.2733,0.2783,36447300.0],["1991-12-23",0.2808,0.2882,0.2708,0.2758,7578900.0],["1991-12-24",0.2683,0.2708,0.2509,0.2559,10611000.0],["1991-12-26",0.2534,0.2882,0.2534,0.2882,7708500.0],["1991-12-27",0.2882,0.3031,0.2857,0.3031,7314300.0],["1991-12-30",0.3056,0.323,0.3056,0.3205,7195500.0],["1991-12-31",0.3329,0.3454,0.3205,0.328,6285600.0],["1992-01-02",0.3329,0.3329,0.3131,0.3155,2211300.0],["1992-01-03",0.318,0.3305,0.3131,0.318,4158000.0],["1992-01-06",0.3255,0.3305,0.323,0.328,3650400.0],["1992-01-07",0.328,0.3305,0.3255,0.3305,2972700.0],["1992-01-08",0.4323,0.4323,0.3851,0.405,21940200.0],["1992-01-09",0.4149,0.487,0.4149,0.4671,24494400.0],["1992-01-10",0.4621,0.4721,0.4323,0.4497,11429100.0],["1992-01-13",0.4497,0.4497,0.4373,0.4423,4233600.0],["1992-01-14",0.4472,0.4547,0.4472,0.4522,5661900.0],["1992-01-15",0.4572,0.4969,0.4572,0.4895,10824300.0],["1992-01-16",0.487,0.4994,0.4795,0.487,8129700.0],["1992-01-17",0.4845,0.4895,0.4572,0.4572,3763800.0],["1992-01-20",0.4597,0.4597,0.4547,0.4547,3947400.0],["1992-01-21",0.4472,0.4472,0.3975,0.405,6137100.0],["1992-01-22",0.4025,0.4298,0.4025,0.4274,4093200.0],["1992-01-23",0.4298,0.4522,0.4298,0.4398,4684500.0],["1992-01-24",0.4398,0.4398,0.4249,0.4323,1501200.0],["1992-01-27",0.4373,0.4373,0.4323,0.4348,1555200.0],["1992-01-28",0.4348,0.4373,0.4323,0.4323,1952100.0],["1992-01-29",0.4298,0.4298,0.41,0.41,1884600.0],["1992-01-30",0.4124,0.4124,0.4025,0.4025,1971000.0],["1992-01-31",0.4025,0.4224,0.4025,0.4224,1962900.0],["1992-02-03",0.4274,0.4373,0.4274,0.4348,2157300.0],["1992-02-04",0.4398,0.4671,0.4373,0.4671,4001400.0],["1992-02-05",0.4746,0.4944,0.4746,0.487,6258600.0],["1992-02-06",0.5019,0.5044,0.482,0.4895,7568100.0],["1992-02-07",0.4895,0.4944,0.4547,0.4671,3361500.0],["1992-02-10",0.4671,0.487,0.4646,0.487,1309500.0],["1992-02-11",0.492,0.5093,0.492,0.5069,3569400.0],["1992-02-12",0.5069,0.5118,0.4994,0.4994,1522800.0],["1992-02-13",0.4969,0.4969,0.4696,0.4696,1744200.0],["1992-02-14",0.4721,0.4795,0.4671,0.4746,1088100.0],["1992-02-18",0.477,0.477,0.4646,0.4646,729000.0],["1992-02-19",0.4671,0.4671,0.4547,0.4572,931500.0],["1992-02-20",0.4547,0.4547,0.4472,0.4472,688500.0],["1992-02-21",0.4497,0.4547,0.4472,0.4497,777600.0],["1992-02-24",0.4472,0.4472,0.4373,0.4447,842400.0],["1992-02-25",0.4423,0.4423,0.4348,0.4373,361800.0],["1992-02-26",0.4323,0.4373,0.4298,0.4348,1166400.0],["1992-02-27",0.4323,0.4348,0.4249,0.4274,880200.0],["1992-02-28",0.4224,0.4447,0.4199,0.4348,4214700.0],["1992-03-02",0.4298,0.4323,0.4249,0.4298,1906200.0],["1992-03-03",0.4323,0.4348,0.4249,0.4298,2376000.0],["1992-03-04",0.4298,0.4572,0.4274,0.4398,7824600.0],["1992-03-05",0.4447,0.5069,0.4447,0.5069,17771400.0],["1992-03-06",0.5069,0.5069,0.482,0.492,6647400.0],["1992-03-09",0.4944,0.5044,0.4795,0.4845,2276100.0],["1992-03-10",0.492,0.5342,0.492,0.5342,7122600.0],["1992-03-11",0.5367,0.5416,0.5168,0.5392,7662600.0],["1992-03-12",0.5416,0.5416,0.5243,0.5243,1892700.0],["1992-03-13",0.5292,0.5342,0.5243,0.5267,818100.0],["1992-03-16",0.5218,0.5218,0.4969,0.5019,1366200.0],["1992-03-17",0.4994,0.5342,0.4994,0.5267,1463400.0],["1992-03-18",0.5243,0.5292,0.5143,0.5267,1098900.0],["1992-03-19",0.5367,0.5516,0.5367,0.5516,2151900.0],["1992-03-20",0.5466,0.5566,0.5466,0.5541,866700.0],["1992-03-23",0.5491,0.5491,0.5317,0.5317,1107000.0],["1992-03-24",0.5317,0.5392,0.5317,0.5317,3126600.0],["1992-03-25",0.5292,0.5342,0.5168,0.5292,656100.0],["1992-03-26",0.5267,0.5416,0.5267,0.5367,1166400.0],["1992-03-27",0.5342,0.5342,0.5118,0.5193,1460700.0],["1992-03-30",0.5143,0.5143,0.5044,0.5118,777600.0],["1992-03-31",0.5069,0.5118,0.5019,0.5118,359100.0],["1992-04-01",0.5118,0.5118,0.5019,0.5069,915300.0],["1992-04-02",0.5069,0.5069,0.4795,0.482,1563300.0],["1992-04-03",0.477,0.4845,0.4696,0.4795,1466100.0],["1992-04-06",0.482,0.5118,0.4795,0.5019,3952800.0],["1992-04-07",0.5019,0.5044,0.482,0.482,2095200.0],["1992-04-08",0.477,0.482,0.4671,0.4671,3202200.0],["1992-04-09",0.487,0.492,0.4721,0.4721,4922100.0],["1992-04-10",0.477,0.487,0.4721,0.477,2265300.0],["1992-04-13",0.477,0.4795,0.4746,0.4746,826200.0],["1992-04-14",0.477,0.4795,0.4746,0.477,3013200.0],["1992-04-15",0.482,0.4845,0.4746,0.4845,2016900.0],["1992-04-16",0.487,0.492,0.4746,0.4746,1201500.0],["1992-04-20",0.4721,0.4721,0.4447,0.4547,1814400.0],["1992-04-21",0.4572,0.4572,0.4,0.4174,2721600.0],["1992-04-22",0.4199,0.4199,0.4,0.4025,2929500.0],["1992-04-23",0.405,0.4174,0.405,0.4149,1298700.0],["1992-04-24",0.4174,0.4224,0.3951,0.3951,1989900.0],["1992-04-27",0.3901,0.3901,0.3553,0.3553,4325400.0],["1992-04-28",0.3553,0.3727,0.3528,0.3578,2589300.0],["1992-04-29",0.3628,0.3876,0.3628,0.3851,2246400.0],["1992-04-30",0.3901,0.3951,0.3801,0.3801,1854900.0],["1992-05-01",0.3752,0.3777,0.3578,0.3628,1520100.0],["1992-05-04",0.3628,0.3777,0.3628,0.3777,1255500.0],["1992-05-05",0.3826,0.3826,0.3677,0.3702,2238300.0],["1992-05-06",0.3702,0.3727,0.3677,0.3702,1044900.0],["1992-05-07",0.3727,0.3801,0.3702,0.3702,2751300.0],["1992-05-08",0.3752,0.3801,0.3702,0.3702,1501200.0],["1992-05-11",0.3752,0.3777,0.3702,0.3727,648000.0],["1992-05-12",0.3752,0.3752,0.3503,0.3553,2446200.0],["1992-05-13",0.3553,0.3578,0.3503,0.3528,942300.0],["1992-05-14",0.3528,0.3528,0.328,0.3404,3383100.0],["1992-05-15",0.3454,0.3478,0.3379,0.3429,1431000.0],["1992-05-18",0.3404,0.3454,0.3329,0.3404,4941000.0],["1992-05-19",0.3404,0.3404,0.328,0.3305,1185300.0],["1992-05-20",0.3305,0.3329,0.328,0.328,4781700.0],["1992-05-21",0.3305,0.3305,0.3131,0.3155,3188700.0],["1992-05-22",0.3106,0.318,0.3106,0.318,2092500.0],["1992-05-26",0.318,0.318,0.3131,0.3155,594000.0],["1992-05-27",0.318,0.318,0.3131,0.318,2276100.0],["1992-05-28",0.318,0.318,0.3106,0.3106,1790100.0],["1992-05-29",0.3155,0.328,0.3106,0.3131,3817800.0],["1992-06-01",0.3106,0.3155,0.3031,0.3056,2403000.0],["1992-06-02",0.3106,0.3305,0.3106,0.328,1995300.0],["1992-06-03",0.328,0.3578,0.328,0.3553,4139100.0],["1992-06-04",0.3603,0.3777,0.3603,0.3652,3955500.0],["1992-06-05",0.3677,0.3702,0.3628,0.3652,1066500.0],["1992-06-08",0.3652,0.3652,0.3553,0.3578,615600.0],["1992-06-09",0.3553,0.3553,0.3429,0.3429,596700.0],["1992-06-10",0.3404,0.3404,0.328,0.3329,1015200.0],["1992-06-11",0.3329,0.3329,0.3305,0.3329,361800.0],["1992-06-12",0.3379,0.3478,0.3329,0.3354,1728000.0],["1992-06-15",0.3354,0.3354,0.3081,0.3155,3191400.0],["1992-06-16",0.3155,0.3155,0.2982,0.2982,3307500.0],["1992-06-17",0.2982,0.3031,0.2932,0.2957,2273400.0],["1992-06-18",0.2957,0.2982,0.2808,0.2857,3393900.0],["1992-06-19",0.2882,0.2982,0.2882,0.2907,2602800.0],["1992-06-22",0.3031,0.3578,0.3031,0.3553,9568800.0],["1992-06-23",0.3578,0.3652,0.3379,0.3528,7562700.0],["1992-06-24",0.3528,0.3553,0.3478,0.3503,1482300.0],["1992-06-25",0.3503,0.3528,0.3404,0.3454,1873800.0],["1992-06-26",0.3454,0.3454,0.3429,0.3454,777600.0],["1992-06-29",0.3454,0.3603,0.3454,0.3553,1655100.0],["1992-06-30",0.3578,0.3727,0.3578,0.3702,3690900.0],["1992-07-01",0.3752,0.3801,0.3702,0.3752,1730700.0],["1992-07-02",0.3777,0.3777,0.3454,0.3478,1625400.0],["1992-07-06",0.3503,0.3528,0.3454,0.3478,1277100.0],["1992-07-07",0.3478,0.3478,0.323,0.323,2586600.0],["1992-07-08",0.323,0.323,0.3205,0.323,3231900.0],["1992-07-09",0.3478,0.3677,0.3429,0.3528,5934600.0],["1992-07-10",0.3553,0.3603,0.3454,0.3503,1560600.0],["1992-07-13",0.3553,0.3553,0.3429,0.3454,1104300.0],["1992-07-14",0.3478,0.3578,0.3478,0.3578,815400.0],["1992-07-15",0.3578,0.3652,0.3503,0.3503,4579200.0],["1992-07-16",0.3528,0.3553,0.3503,0.3553,318600.0],["1992-07-17",0.3528,0.3553,0.3478,0.3478,456300.0],["1992-07-20",0.3478,0.3503,0.3454,0.3478,702000.0],["1992-07-21",0.3454,0.3578,0.3404,0.3578,1471500.0],["1992-07-22",0.3528,0.3553,0.3454,0.3478,1217700.0],["1992-07-23",0.3503,0.3503,0.3478,0.3503,521100.0],["1992-07-24",0.3503,0.3503,0.3429,0.3454,375300.0],["1992-07-27",0.3454,0.3503,0.3454,0.3478,364500.0],["1992-07-28",0.3503,0.3553,0.3503,0.3528,939600.0],["1992-07-29",0.3503,0.3603,0.3503,0.3603,1687500.0],["1992-07-30",0.3578,0.3578,0.3528,0.3553,240300.0],["1992-07-31",0.3553,0.3628,0.3553,0.3578,1485000.0],["1992-08-03",0.3528,0.3578,0.3528,0.3578,526500.0],["1992-08-04",0.3578,0.3603,0.3553,0.3603,556200.0],["1992-08-05",0.3603,0.3603,0.3553,0.3603,1755000.0],["1992-08-06",0.3677,0.3702,0.3553,0.3553,1679400.0],["1992-08-07",0.3553,0.3578,0.3553,0.3553,294300.0],["1992-08-10",0.3578,0.3578,0.3503,0.3528,534600.0],["1992-08-11",0.3528,0.3553,0.3478,0.3503,472500.0],["1992-08-12",0.3478,0.3503,0.3404,0.3404,1655100.0],["1992-08-13",0.3404,0.3429,0.3379,0.3379,3869100.0],["1992-08-14",0.3429,0.3454,0.3429,0.3429,251100.0],["1992-08-17",0.3454,0.3478,0.3429,0.3478,132300.0],["1992-08-18",0.3454,0.3478,0.3429,0.3454,310500.0],["1992-08-19",0.3478,0.3478,0.3454,0.3454,502200.0],["1992-08-20",0.3478,0.3503,0.3379,0.3404,1279800.0],["1992-08-21",0.3379,0.3379,0.328,0.3329,1611900.0],["1992-08-24",0.328,0.328,0.318,0.3205,861300.0],["1992-08-25",0.3379,0.3429,0.3305,0.3379,8129700.0],["1992-08-26",0.3379,0.3454,0.3329,0.3404,6577200.0],["1992-08-27",0.3404,0.3404,0.3205,0.328,5400000.0],["1992-08-28",0.3305,0.3305,0.3255,0.328,1015200.0],["1992-08-31",0.328,0.3354,0.328,0.3354,666900.0],["1992-09-01",0.3329,0.3354,0.3305,0.3329,315900.0],["1992-09-02",0.3305,0.3478,0.3305,0.3478,1663200.0],["1992-09-03",0.3553,0.3553,0.3454,0.3478,2783700.0],["1992-09-04",0.3454,0.3454,0.3354,0.3354,758700.0],["1992-09-08",0.3379,0.3404,0.3329,0.3354,1441800.0],["1992-09-09",0.3354,0.3454,0.3329,0.3454,637200.0],["1992-09-10",0.3503,0.3628,0.3478,0.3478,2627100.0],["1992-09-11",0.3478,0.3528,0.3478,0.3478,2556900.0],["1992-09-14",0.3503,0.3553,0.3478,0.3503,2546100.0],["1992-09-15",0.3528,0.3578,0.3429,0.3528,777600.0],["1992-09-16",0.3553,0.3603,0.3528,0.3603,1979100.0],["1992-09-17",0.3578,0.3652,0.3578,0.3652,1466100.0],["1992-09-18",0.3652,0.3826,0.3652,0.3777,6606900.0],["1992-09-21",0.3801,0.3901,0.3777,0.3901,3420900.0],["1992-09-22",0.4025,0.4174,0.3975,0.4,6355800.0],["1992-09-23",0.405,0.4323,0.4025,0.4249,7276500.0],["1992-09-24",0.4472,0.4646,0.4472,0.4597,14661000.0],["1992-09-25",0.4621,0.4621,0.4373,0.4621,7295400.0],["1992-09-28",0.4597,0.4621,0.4547,0.4621,2856600.0],["1992-09-29",0.4597,0.4621,0.4547,0.4597,3231900.0],["1992-09-30",0.4621,0.477,0.4597,0.4746,1782000.0],["1992-10-01",0.4795,0.4845,0.4696,0.4696,2162700.0],["1992-10-02",0.4671,0.4696,0.4423,0.4447,3099600.0],["1992-10-05",0.4224,0.4447,0.405,0.4423,9406800.0],["1992-10-06",0.4447,0.4547,0.4423,0.4522,3186000.0],["1992-10-07",0.4547,0.4597,0.4522,0.4597,1252800.0],["1992-10-08",0.4969,0.5267,0.487,0.5218,17053200.0],["1992-10-09",0.5168,0.5218,0.492,0.5118,5894100.0],["1992-10-12",0.5118,0.5441,0.5118,0.5342,3766500.0],["1992-10-13",0.5342,0.5516,0.5317,0.5342,4708800.0],["1992-10-14",0.5367,0.564,0.5367,0.5466,6998400.0],["1992-10-15",0.5466,0.5764,0.5466,0.5715,3998700.0],["1992-10-16",0.5715,0.6062,0.569,0.6038,4743900.0],["1992-10-19",0.5938,0.5963,0.5615,0.5938,8577900.0],["1992-10-20",0.5913,0.6336,0.5913,0.6038,5192100.0],["1992-10-21",0.6038,0.6137,0.5864,0.5864,2829600.0],["1992-10-22",0.5839,0.5988,0.569,0.5913,4401000.0],["1992-10-23",0.5889,0.5889,0.5814,0.5839,996300.0],["1992-10-26",0.5739,0.5814,0.5715,0.5739,2027700.0],["1992-10-27",0.5764,0.5814,0.5715,0.5789,1568700.0],["1992-10-28",0.5764,0.5814,0.5715,0.5789,2481300.0],["1992-10-29",0.5814,0.5864,0.5789,0.5839,1004400.0],["1992-10-30",0.5864,0.5864,0.5739,0.5814,4085100.0],["1992-11-02",0.5789,0.6212,0.5789,0.6212,3904200.0],["1992-11-03",0.6212,0.6311,0.6013,0.6062,2764800.0],["1992-11-04",0.6187,0.6286,0.6112,0.6212,2511000.0],["1992-11-05",0.6311,0.6336,0.5963,0.6013,5078700.0],["1992-11-06",0.6062,0.6286,0.6062,0.6236,2697300.0],["1992-11-09",0.6261,0.6435,0.6187,0.6435,2373300.0],["1992-11-10",0.646,0.6634,0.646,0.6559,2173500.0],["1992-11-11",0.6559,0.6708,0.641,0.6659,3177900.0],["1992-11-12",0.6708,0.6708,0.651,0.651,2322000.0],["1992-11-13",0.646,0.651,0.6435,0.6485,1458000.0],["1992-11-16",0.646,0.6485,0.6311,0.6361,1266300.0],["1992-11-17",0.6385,0.6435,0.6361,0.6385,791100.0],["1992-11-18",0.6361,0.6535,0.6361,0.651,1938600.0],["1992-11-19",0.651,0.6609,0.651,0.6535,1479600.0],["1992-11-20",0.6559,0.6559,0.6485,0.6485,1493100.0],["1992-11-23",0.651,0.6609,0.646,0.651,2991600.0],["1992-11-24",0.6535,0.6758,0.651,0.6758,1841400.0],["1992-11-25",0.6758,0.6882,0.6708,0.6858,2529900.0],["1992-11-27",0.6982,0.7056,0.6957,0.7007,1555200.0],["1992-11-30",0.7056,0.7504,0.7056,0.7504,4395600.0],["1992-12-01",0.7479,0.7479,0.7354,0.7429,4919400.0],["1992-12-02",0.7429,0.7429,0.733,0.7354,2540700.0],["1992-12-03",0.7454,0.7951,0.7454,0.7628,6971400.0],["1992-12-04",0.7677,0.7752,0.7653,0.7752,1957500.0],["1992-12-07",0.7702,0.7951,0.7677,0.7752,2727000.0],["1992-12-08",0.7702,0.7752,0.7653,0.7677,1352700.0],["1992-12-09",0.7653,0.7653,0.7404,0.7404,1779300.0],["1992-12-10",0.7454,0.7454,0.7305,0.7379,3680100.0],["1992-12-11",0.733,0.733,0.7056,0.7181,4260600.0],["1992-12-14",0.723,0.7354,0.7205,0.728,3051000.0],["1992-12-15",0.7454,0.7653,0.7156,0.7181,16524000.0],["1992-12-16",0.723,0.733,0.6858,0.6907,4017600.0],["1992-12-17",0.6957,0.7007,0.6559,0.6708,11205000.0],["1992-12-18",0.6808,0.7056,0.6783,0.6957,3933900.0],["1992-12-21",0.6907,0.6982,0.6858,0.6907,1444500.0],["1992-12-22",0.6907,0.7081,0.6907,0.7081,4298400.0],["1992-12-23",0.7081,0.7131,0.7056,0.7081,1363500.0],["1992-12-24",0.7031,0.7081,0.6907,0.6932,1447200.0],["1992-12-28",0.6932,0.6982,0.6907,0.6957,1009800.0],["1992-12-29",0.6982,0.7528,0.6982,0.7404,4635900.0],["1992-12-30",0.7454,0.7827,0.7454,0.7752,5597100.0],["1992-12-31",0.7752,0.7851,0.7752,0.7752,3229200.0],["1993-01-04",0.7752,0.7752,0.7603,0.7603,1806300.0],["1993-01-05",0.7628,0.7628,0.7429,0.7479,4228200.0],["1993-01-06",0.7702,0.7827,0.7702,0.7777,2824200.0],["1993-01-07",0.7752,0.7752,0.646,0.6708,20992500.0],["1993-01-08",0.6808,0.7056,0.6435,0.6435,17779500.0],["1993-01-11",0.646,0.6783,0.646,0.6758,9863100.0],["1993-01-12",0.6858,0.6982,0.6609,0.6708,12263400.0],["1993-01-13",0.6659,0.6708,0.646,0.6659,10281600.0],["1993-01-14",0.6907,0.7305,0.6733,0.7305,10862100.0],["1993-01-15",0.7305,0.7603,0.723,0.7553,11323800.0],["1993-01-18",0.7553,0.7951,0.7553,0.7901,8480700.0],["1993-01-19",0.7851,0.7876,0.7504,0.7653,6342300.0],["1993-01-20",0.7653,0.7653,0.7528,0.7653,2403000.0],["1993-01-21",0.7628,0.7653,0.7553,0.7578,869400.0],["1993-01-22",0.7553,0.7827,0.7528,0.7727,3145500.0],["1993-01-25",0.7752,0.815,0.7752,0.7976,3572100.0],["1993-01-26",0.8025,0.8323,0.8025,0.8274,4711500.0],["1993-01-27",0.8249,0.8249,0.7976,0.8075,2527200.0],["1993-01-28",0.8125,0.815,0.7827,0.7876,1358100.0],["1993-01-29",0.7901,0.8075,0.7901,0.805,1752300.0],["1993-02-01",0.8125,0.8249,0.8075,0.8199,1441800.0],["1993-02-02",0.8249,0.8348,0.81,0.81,1682100.0],["1993-02-03",0.815,0.8299,0.815,0.8224,2662200.0],["1993-02-04",0.8398,0.9268,0.8398,0.9119,10872900.0],["1993-02-05",0.9143,0.9367,0.9069,0.9243,6498900.0],["1993-02-08",0.9268,0.9292,0.9019,0.9119,2305800.0],["1993-02-09",0.9119,0.9168,0.8969,0.8994,2713500.0],["1993-02-10",0.892,0.892,0.8398,0.8547,4141800.0],["1993-02-11",0.8572,0.8696,0.8547,0.8671,6366600.0],["1993-02-12",0.8671,0.8696,0.8622,0.8646,645300.0],["1993-02-16",0.8597,0.8597,0.8174,0.8323,3113100.0],["1993-02-17",0.8199,0.8224,0.7752,0.7876,7457400.0],["1993-02-18",0.8,0.8125,0.7976,0.8075,4851900.0],["1993-02-19",0.81,0.8224,0.805,0.8174,2006100.0],["1993-02-22",0.8025,0.8323,0.8025,0.8323,1482300.0],["1993-02-23",0.8423,0.8423,0.805,0.805,1514700.0],["1993-02-24",0.805,0.8075,0.7901,0.8025,1941300.0],["1993-02-25",0.8025,0.81,0.7926,0.81,1674000.0],["1993-02-26",0.81,0.8199,0.81,0.8174,1055700.0],["1993-03-01",0.8249,0.8796,0.8249,0.8796,4257900.0],["1993-03-02",0.8547,0.887,0.8522,0.8845,4708800.0],["1993-03-03",0.8845,0.8994,0.8845,0.8945,4077000.0],["1993-03-04",0.8771,0.882,0.8497,0.882,4371300.0],["1993-03-05",0.8746,0.8895,0.8696,0.8845,2770200.0],["1993-03-08",0.9019,0.9541,0.8994,0.9292,4754700.0],["1993-03-09",0.9317,0.9417,0.9243,0.9243,2019600.0],["1993-03-10",0.9218,0.9243,0.9044,0.9119,3337200.0],["1993-03-11",0.9119,0.9218,0.9069,0.9193,1250100.0],["1993-03-12",0.9168,0.9168,0.9069,0.9094,966600.0],["1993-03-15",0.9069,0.9094,0.8994,0.9069,1495800.0],["1993-03-16",0.9094,0.964,0.9094,0.9342,8734500.0],["1993-03-17",0.9268,0.9442,0.9243,0.9292,2635200.0],["1993-03-18",0.9292,0.9417,0.9292,0.9392,990900.0],["1993-03-19",0.9392,0.9442,0.9342,0.9367,456300.0],["1993-03-22",0.9317,0.9392,0.9268,0.9342,534600.0],["1993-03-23",0.9367,0.9367,0.8969,0.9143,5713200.0],["1993-03-24",0.9094,0.9292,0.9019,0.9268,1755000.0],["1993-03-25",0.9218,0.9243,0.9168,0.9193,1258200.0],["1993-03-26",0.9218,0.9218,0.9168,0.9193,1574100.0],["1993-03-29",0.9193,0.9193,0.9143,0.9168,855900.0],["1993-03-30",0.9119,0.9119,0.8994,0.9044,650700.0],["1993-03-31",0.8994,0.8994,0.8895,0.892,939600.0],["1993-04-01",0.892,0.892,0.8895,0.892,1347300.0],["1993-04-02",0.892,0.892,0.8746,0.8771,685800.0],["1993-04-05",0.8746,0.8771,0.8746,0.8746,715500.0],["1993-04-06",0.8771,0.892,0.8696,0.8696,1142100.0],["1993-04-07",0.8646,0.8646,0.7379,0.7777,26111700.0],["1993-04-08",0.7951,0.8075,0.7404,0.7479,11223900.0],["1993-04-12",0.7404,0.7677,0.7379,0.7578,6115500.0],["1993-04-13",0.7603,0.7702,0.7553,0.7578,2197800.0],["1993-04-14",0.7578,0.7578,0.7181,0.7205,3701700.0],["1993-04-15",0.7181,0.723,0.7056,0.723,3596400.0],["1993-04-16",0.728,0.7504,0.728,0.7454,3715200.0],["1993-04-19",0.7454,0.7727,0.7379,0.7404,4708800.0],["1993-04-20",0.733,0.7528,0.6684,0.6907,15519600.0],["1993-04-21",0.6932,0.7131,0.6932,0.7007,3966300.0],["1993-04-22",0.7031,0.723,0.6858,0.7205,5240700.0],["1993-04-23",0.7181,0.7255,0.7156,0.7255,1533600.0],["1993-04-26",0.728,0.733,0.723,0.7305,3542400.0],["1993-04-27",0.728,0.7454,0.728,0.7454,4941000.0],["1993-04-28",0.7454,0.7603,0.7454,0.7578,2856600.0],["1993-04-29",0.7603,0.7976,0.7578,0.7976,3747600.0],["1993-04-30",0.7976,0.81,0.7752,0.7802,2964600.0],["1993-05-03",0.7802,0.7802,0.7752,0.7777,2937600.0],["1993-05-04",0.7802,0.7802,0.7454,0.7677,3304800.0],["1993-05-05",0.7702,0.7901,0.7702,0.7901,1884600.0],["1993-05-06",0.7901,0.8348,0.7901,0.815,5356800.0],["1993-05-07",0.815,0.815,0.7926,0.7951,2249100.0],["1993-05-10",0.7951,0.7976,0.7677,0.7802,3280500.0],["1993-05-11",0.7802,0.7802,0.7752,0.7777,942300.0],["1993-05-12",0.7777,0.7777,0.7702,0.7702,2322000.0],["1993-05-13",0.7727,0.7727,0.7553,0.7702,2826900.0],["1993-05-14",0.7653,0.7653,0.7578,0.7578,25466400.0],["1993-05-17",0.7553,0.7578,0.7528,0.7553,5202900.0],["1993-05-18",0.7528,0.7553,0.7504,0.7504,3450600.0],["1993-05-19",0.7504,0.7603,0.7454,0.7528,7924500.0],["1993-05-20",0.7578,0.7578,0.7429,0.7429,4033800.0],["1993-05-21",0.7528,0.7528,0.7404,0.7404,3483000.0],["1993-05-24",0.7404,0.7504,0.7379,0.7504,3434400.0],["1993-05-25",0.7504,0.7553,0.7479,0.7504,1636200.0],["1993-05-26",0.7504,0.7504,0.7454,0.7504,839700.0],["1993-05-27",0.7479,0.7603,0.7479,0.7504,4125600.0],["1993-05-28",0.7504,0.7528,0.7404,0.7429,2934900.0],["1993-06-01",0.7454,0.7504,0.7454,0.7454,1401300.0],["1993-06-02",0.7504,0.7528,0.7479,0.7504,3331800.0],["1993-06-03",0.7677,0.81,0.7653,0.805,12984300.0],["1993-06-04",0.81,0.8125,0.7901,0.8,6137100.0],["1993-06-07",0.805,0.805,0.7876,0.7901,2227500.0],["1993-06-08",0.7901,0.7901,0.7802,0.7827,2265300.0],["1993-06-09",0.7827,0.7901,0.7827,0.7901,2359800.0],["1993-06-10",0.7851,0.7876,0.7578,0.7578,5478300.0],["1993-06-11",0.7752,0.7827,0.7727,0.7827,4889700.0],["1993-06-14",0.7851,0.7851,0.7603,0.7603,3391200.0],["1993-06-15",0.7603,0.7628,0.7255,0.7479,8113500.0],["1993-06-16",0.7429,0.7553,0.7404,0.7479,1368900.0],["1993-06-17",0.7429,0.7429,0.6957,0.7007,11723400.0],["1993-06-18",0.7007,0.7007,0.6609,0.6957,9201600.0],["1993-06-21",0.7106,0.723,0.7081,0.7131,7352100.0],["1993-06-22",0.7081,0.7106,0.6907,0.6932,1833300.0],["1993-06-23",0.6858,0.6858,0.6634,0.6684,4951800.0],["1993-06-24",0.6708,0.7056,0.6708,0.6907,3585600.0],["1993-06-25",0.6882,0.7255,0.6833,0.7205,7635600.0],["1993-06-28",0.7156,0.723,0.7106,0.7131,2535300.0],["1993-06-29",0.7131,0.7131,0.6932,0.7007,3323700.0],["1993-06-30",0.7031,0.7031,0.6808,0.6882,4303800.0],["1993-07-01",0.6858,0.6882,0.6684,0.6858,7538400.0],["1993-07-02",0.6858,0.6882,0.6858,0.6858,1323000.0],["1993-07-06",0.6882,0.6882,0.6485,0.6535,10543500.0],["1993-07-07",0.651,0.6708,0.646,0.6684,4557600.0],["1993-07-08",0.7056,0.7578,0.6957,0.7578,17396100.0],["1993-07-09",0.7578,0.8448,0.7504,0.8249,20414700.0],["1993-07-12",0.8199,0.8199,0.7901,0.7951,4781700.0],["1993-07-13",0.7951,0.8025,0.7901,0.7926,2030400.0],["1993-07-14",0.7926,0.8125,0.7926,0.805,3026700.0],["1993-07-15",0.8125,0.8348,0.8125,0.8199,4060800.0],["1993-07-16",0.8199,0.8224,0.81,0.8174,3647700.0],["1993-07-19",0.8125,0.8174,0.8075,0.8075,1960200.0],["1993-07-20",0.8025,0.8025,0.7951,0.7976,634500.0],["1993-07-21",0.7951,0.7951,0.7702,0.7727,2770200.0],["1993-07-22",0.7727,0.7727,0.7553,0.7553,2448900.0],["1993-07-23",0.7553,0.7578,0.7504,0.7528,1752300.0],["1993-07-26",0.7553,0.7628,0.7528,0.7528,1776600.0],["1993-07-27",0.7553,0.7752,0.7528,0.7628,2408400.0],["1993-07-28",0.7603,0.7727,0.7603,0.7727,2192400.0],["1993-07-29",0.7727,0.7802,0.7479,0.7578,2246400.0],["1993-07-30",0.7603,0.7727,0.7603,0.7702,742500.0],["1993-08-02",0.7727,0.8622,0.7727,0.8348,9344700.0],["1993-08-03",0.8348,0.8497,0.8224,0.8398,3631500.0],["1993-08-04",0.8398,0.8721,0.8299,0.8646,4117500.0],["1993-08-05",0.8646,0.887,0.8572,0.8796,6264000.0],["1993-08-06",0.887,0.964,0.8845,0.9566,19931400.0],["1993-08-09",0.9466,0.9591,0.9268,0.9392,6515100.0],["1993-08-10",0.9392,0.9591,0.9342,0.9541,10284300.0],["1993-08-11",0.9541,0.9839,0.9541,0.9789,7446600.0],["1993-08-12",0.9789,0.9814,0.9665,0.9715,3431700.0],["1993-08-13",0.974,0.974,0.964,0.969,2019600.0],["1993-08-16",0.9715,0.9715,0.9317,0.9541,4328100.0],["1993-08-17",0.9541,0.9541,0.9342,0.9342,3677400.0],["1993-08-18",0.9342,0.9591,0.9317,0.9516,2710800.0],["1993-08-19",0.9491,0.9541,0.9417,0.9516,1544400.0],["1993-08-20",0.9516,0.9516,0.9466,0.9516,901800.0],["1993-08-23",0.9516,0.9541,0.9466,0.9491,982800.0],["1993-08-24",0.9491,0.9566,0.9442,0.9516,3285900.0],["1993-08-25",0.9516,0.9516,0.9442,0.9491,1371600.0],["1993-08-26",0.9491,0.9491,0.9442,0.9466,874800.0],["1993-08-27",0.9491,0.9615,0.9466,0.9516,2508300.0],["1993-08-30",0.9516,0.9789,0.9491,0.9591,5691600.0],["1993-08-31",0.9591,1.0187,0.9591,1.0187,11013300.0],["1993-09-01",1.0187,1.0361,1.0088,1.0212,7092900.0],["1993-09-02",1.1032,1.1367,1.0808,1.1218,17463600.0],["1993-09-03",1.1181,1.174,1.1181,1.1553,10609200.0],["1993-09-07",1.1628,1.1889,1.1181,1.1181,6714000.0],["1993-09-08",1.1218,1.1255,1.0845,1.0994,6492600.0],["1993-09-09",1.1032,1.1069,1.092,1.1032,3232800.0],["1993-09-10",1.1069,1.2336,1.1069,1.2224,7981200.0],["1993-09-13",1.2224,1.2895,1.2224,1.2262,9316800.0],["1993-09-14",1.215,1.2187,1.1553,1.2187,5983200.0],["1993-09-15",1.297,1.3566,1.2821,1.3491,18124200.0],["1993-09-16",1.3641,1.3752,1.3044,1.3454,9487800.0],["1993-09-17",1.3454,1.379,1.3342,1.3566,7981200.0],["1993-09-20",1.3641,1.446,1.3641,1.4423,9225000.0],["1993-09-21",1.4796,1.502,1.3641,1.4125,16059600.0],["1993-09-22",1.4498,1.5131,1.446,1.5094,7300800.0],["1993-09-23",1.5169,1.5765,1.5094,1.5579,9891000.0],["1993-09-24",1.5579,1.5989,1.5467,1.5802,6125400.0],["1993-09-27",1.5802,1.6697,1.5802,1.6026,8951400.0],["1993-09-28",1.6026,1.6063,1.5429,1.5839,8265600.0],["1993-09-29",1.5839,1.6138,1.5802,1.5989,4357800.0],["1993-09-30",1.5951,1.5951,1.5429,1.5467,3825000.0],["1993-10-01",1.5504,1.5989,1.4535,1.4796,7227000.0],["1993-10-04",1.4833,1.5504,1.4386,1.5392,9621000.0],["1993-10-05",1.5392,1.5877,1.5392,1.5765,5108400.0],["1993-10-06",1.5839,1.5839,1.5467,1.5579,3578400.0],["1993-10-07",1.6212,1.6287,1.5877,1.5989,6982200.0],["1993-10-08",1.5989,1.5989,1.5579,1.5653,3159000.0],["1993-10-11",1.5653,1.5877,1.5504,1.5802,3169800.0],["1993-10-12",1.5802,1.6212,1.5802,1.6175,5893200.0],["1993-10-13",1.6287,1.6958,1.6249,1.6697,7302600.0],["1993-10-14",1.6734,1.7703,1.6734,1.7628,9495000.0],["1993-10-15",1.7666,1.7927,1.7442,1.7777,7353000.0],["1993-10-18",1.7777,1.8262,1.7777,1.815,3708000.0],["1993-10-19",1.8113,1.8113,1.692,1.7032,6573600.0],["1993-10-20",1.7256,1.7554,1.6883,1.692,5756400.0],["1993-10-21",1.692,1.692,1.6398,1.6771,4123800.0],["1993-10-22",1.6622,1.7107,1.6585,1.7107,4285800.0],["1993-10-25",1.7144,1.7517,1.7144,1.7405,3038400.0],["1993-10-26",1.7405,1.7442,1.6883,1.692,2653200.0],["1993-10-27",1.692,1.7367,1.692,1.7367,2322000.0],["1993-10-28",1.7367,1.815,1.7367,1.8038,5344200.0],["1993-10-29",1.8262,1.8486,1.7927,1.7964,3970800.0],["1993-11-01",1.8001,1.856,1.7964,1.8486,3677400.0],["1993-11-02",1.8672,1.8746,1.8486,1.8523,3981600.0],["1993-11-03",1.8597,1.8746,1.8486,1.8486,2700000.0],["1993-11-04",1.856,1.856,1.7367,1.7442,8472600.0],["1993-11-05",1.61,1.6771,1.5504,1.6548,11703600.0],["1993-11-08",1.6585,1.6995,1.6585,1.6622,4795200.0],["1993-11-09",1.7069,1.7442,1.692,1.7405,4579200.0],["1993-11-10",1.7442,1.8336,1.7442,1.8076,6730200.0],["1993-11-11",1.8076,1.8076,1.5989,1.6249,37506600.0],["1993-11-12",1.446,1.4833,1.4051,1.4796,38050200.0],["1993-11-15",1.487,1.528,1.4535,1.4759,8076600.0],["1993-11-16",1.4759,1.4796,1.3268,1.3566,15292800.0],["1993-11-17",1.3268,1.3715,1.2597,1.3454,19625400.0],["1993-11-18",1.3491,1.4013,1.3342,1.379,10195200.0],["1993-11-19",1.3417,1.3641,1.3268,1.3268,3837600.0],["1993-11-22",1.3417,1.3566,1.3044,1.3268,4514400.0],["1993-11-23",1.3268,1.4051,1.3268,1.4051,6433200.0],["1993-11-24",1.4051,1.4982,1.4051,1.487,7561800.0],["1993-11-26",1.4982,1.5467,1.4982,1.5318,4681800.0],["1993-11-29",1.5802,1.5914,1.5467,1.5653,8834400.0],["1993-11-30",1.569,1.569,1.4833,1.4833,6363000.0],["1993-12-01",1.4908,1.5169,1.4796,1.4833,6517800.0],["1993-12-02",1.5579,1.5765,1.4311,1.4311,19387800.0],["1993-12-03",1.4386,1.4908,1.4386,1.461,4759200.0],["1993-12-06",1.4535,1.4572,1.4311,1.4423,2655000.0],["1993-12-07",1.4386,1.4386,1.3566,1.3678,8004600.0],["1993-12-08",1.3678,1.3678,1.3417,1.3454,9430200.0],["1993-12-09",1.3454,1.3454,1.3119,1.3156,3978000.0],["1993-12-10",1.3156,1.3268,1.2672,1.2746,8978400.0],["1993-12-13",1.2672,1.2672,1.1963,1.1963,10990800.0],["1993-12-14",1.1777,1.2522,1.1218,1.2299,20615400.0],["1993-12-15",1.2672,1.297,1.2522,1.2746,12587400.0],["1993-12-16",1.3193,1.3491,1.2821,1.3119,17789400.0],["1993-12-17",1.3305,1.3641,1.3305,1.3454,9495000.0],["1993-12-20",1.3529,1.3827,1.338,1.3715,5385600.0],["1993-12-21",1.3827,1.4013,1.3268,1.3305,4365000.0],["1993-12-22",1.338,1.3529,1.297,1.3007,3699000.0],["1993-12-23",1.3044,1.3529,1.297,1.3305,2745000.0],["1993-12-27",1.338,1.3491,1.3268,1.3342,2766600.0],["1993-12-28",1.3268,1.3305,1.3231,1.3305,2777400.0],["1993-12-29",1.3342,1.3939,1.3342,1.379,5518800.0],["1993-12-30",1.3976,1.3976,1.379,1.3864,2251800.0],["1993-12-31",1.3901,1.3976,1.3603,1.3864,2601000.0],["1994-01-03",1.3827,1.3976,1.379,1.3939,2651400.0],["1994-01-04",1.3976,1.446,1.3752,1.4274,4881600.0],["1994-01-05",1.4349,1.4423,1.4088,1.4088,4257000.0],["1994-01-06",1.4088,1.4125,1.1777,1.1852,61106400.0],["1994-01-07",1.1889,1.2411,1.1889,1.2113,24382800.0],["1994-01-10",1.215,1.2373,1.133,1.1404,9808200.0],["1994-01-11",1.1553,1.2001,1.1553,1.1777,5207400.0],["1994-01-12",1.1814,1.2075,1.1814,1.2001,3952800.0],["1994-01-13",1.2075,1.2448,1.1926,1.2001,4078800.0],["1994-01-14",1.2038,1.2187,1.1628,1.1703,2476800.0],["1994-01-17",1.1777,1.2075,1.1665,1.174,6683400.0],["1994-01-18",1.1814,1.2448,1.1814,1.2448,9594000.0],["1994-01-19",1.2373,1.2448,1.215,1.2373,6193800.0],["1994-01-20",1.2448,1.3342,1.2411,1.3305,16513200.0],["1994-01-21",1.3193,1.3641,1.297,1.3603,19171800.0],["1994-01-24",1.3566,1.3641,1.338,1.3491,5502600.0],["1994-01-25",1.3566,1.3715,1.3491,1.3491,3110400.0],["1994-01-26",1.3454,1.3827,1.3417,1.3752,5801400.0],["1994-01-27",1.379,1.3976,1.3603,1.3752,4028400.0],["1994-01-28",1.379,1.3827,1.3566,1.379,3859200.0],["1994-01-31",1.379,1.3901,1.3715,1.3752,2100600.0],["1994-02-01",1.3715,1.3827,1.3603,1.379,2665800.0],["1994-02-02",1.3827,1.446,1.3752,1.4423,11917800.0],["1994-02-03",1.4423,1.502,1.4162,1.4908,13500000.0],["1994-02-04",1.4982,1.502,1.446,1.4535,13973400.0],["1994-02-07",1.4423,1.5169,1.4386,1.502,8409600.0],["1994-02-08",1.4945,1.4982,1.4759,1.4908,2961000.0],["1994-02-09",1.487,1.5355,1.487,1.5318,5967000.0],["1994-02-10",1.5318,1.5504,1.528,1.5392,3974400.0],["1994-02-11",1.5355,1.5355,1.5206,1.5318,2755800.0],["1994-02-14",1.5243,1.5355,1.5057,1.528,3720600.0],["1994-02-15",1.5206,1.5355,1.5169,1.5243,1747800.0],["1994-02-16",1.5206,1.5728,1.5206,1.5653,3096000.0],["1994-02-17",1.5653,1.5802,1.5504,1.5579,3204000.0],["1994-02-18",1.5616,1.5616,1.528,1.5579,1985400.0],["1994-02-22",1.5579,1.61,1.5541,1.61,3931200.0],["1994-02-23",1.6175,1.6398,1.5951,1.6249,3760200.0],["1994-02-24",1.6175,1.6212,1.5989,1.6138,2019600.0],["1994-02-25",1.6138,1.6138,1.5951,1.61,2617200.0],["1994-02-28",1.6063,1.651,1.6063,1.6473,3034800.0],["1994-03-01",1.6585,1.6585,1.6175,1.6287,2871000.0],["1994-03-02",1.6175,1.6361,1.5355,1.6249,6462000.0],["1994-03-03",1.6995,1.7554,1.6771,1.7517,13044600.0],["1994-03-04",1.7889,1.8001,1.7666,1.7964,9795600.0],["1994-03-07",1.8001,1.8225,1.7889,1.815,9702000.0],["1994-03-08",1.815,1.8635,1.8038,1.8486,7560000.0],["1994-03-09",1.8486,1.8486,1.7889,1.8262,4087800.0],["1994-03-10",1.8262,1.8299,1.7889,1.7964,3029400.0],["1994-03-11",1.7964,1.8486,1.7964,1.8262,4914000.0],["1994-03-14",1.8336,1.9455,1.8336,1.9268,5839200.0],["1994-03-15",1.9343,1.9827,1.9007,1.9678,5072400.0],["1994-03-16",1.9902,2.0014,1.9231,1.938,4215600.0],["1994-03-17",1.938,1.9529,1.8709,1.8933,7277400.0],["1994-03-18",1.8933,1.9529,1.8858,1.938,4721400.0],["1994-03-21",1.9455,1.9976,1.9455,1.9939,4154400.0],["1994-03-22",2.0088,2.0498,2.0051,2.0125,5113800.0],["1994-03-23",2.0125,2.0163,2.0051,2.0163,4271400.0],["1994-03-24",2.0237,2.0945,2.02,2.0945,6053400.0],["1994-03-25",2.0796,2.0834,2.0274,2.0424,5792400.0],["1994-03-28",2.0424,2.0424,1.9156,1.9976,9977400.0],["1994-03-29",1.9939,1.9939,1.9231,1.9417,6109200.0],["1994-03-30",1.9306,1.9455,1.8709,1.9119,8271000.0],["1994-03-31",1.9082,1.9268,1.8486,1.9045,4969800.0],["1994-04-04",1.8746,1.9604,1.856,1.9604,6361200.0],["1994-04-05",2.0275,2.0349,1.9976,1.9976,6640200.0],["1994-04-06",2.0125,2.0684,2.0125,2.0535,6744600.0],["1994-04-07",2.0908,2.1467,2.0871,2.1393,9610200.0],["1994-04-08",2.1467,2.2138,2.1467,2.1989,10567800.0],["1994-04-11",2.2063,2.2511,2.2063,2.2212,8676000.0],["1994-04-12",2.2213,2.2213,2.1244,2.1467,6379200.0],["1994-04-13",2.1467,2.1467,1.9827,2.0386,19270800.0],["1994-04-14",2.0386,2.0684,1.9976,2.0275,7923600.0],["1994-04-15",2.0349,2.0871,2.0125,2.0759,3558600.0],["1994-04-18",2.0908,2.1169,2.0125,2.0461,5731200.0],["1994-04-19",2.0386,2.0722,1.979,2.0237,5709600.0],["1994-04-20",2.0386,2.0498,1.9753,1.979,4041000.0],["1994-04-21",1.9939,2.0386,1.9641,2.02,5932800.0],["1994-04-22",2.0349,2.1169,2.0349,2.0945,6537600.0],["1994-04-25",2.102,2.1467,2.0573,2.0647,5023800.0],["1994-04-26",2.0647,2.0722,2.0125,2.0647,4453200.0],["1994-04-28",2.02,2.102,2.02,2.102,5214600.0],["1994-04-29",2.1169,2.1691,2.0871,2.1542,3188700.0],["1994-05-02",2.1914,2.1914,2.1169,2.1243,3810600.0],["1994-05-03",2.102,2.1393,2.0051,2.0275,4986000.0],["1994-05-04",2.0349,2.1318,1.9753,2.0722,14598900.0],["1994-05-05",2.1318,2.1467,2.0349,2.102,6032700.0],["1994-05-06",2.0722,2.0722,2.0051,2.0275,4027500.0],["1994-05-09",2.0274,2.0274,1.8411,1.8486,7966800.0],["1994-05-10",1.9082,1.938,1.7815,1.7815,8664300.0],["1994-05-11",1.8187,1.9007,1.7889,1.8411,6211800.0],["1994-05-12",1.8635,1.9305,1.7218,1.7666,11592000.0],["1994-05-13",1.7889,1.8113,1.7069,1.7889,5652900.0],["1994-05-16",1.8113,1.8411,1.774,1.7964,4590900.0],["1994-05-17",1.7889,1.8038,1.7442,1.7815,5189400.0],["1994-05-18",1.774,1.7889,1.7293,1.7591,11589300.0],["1994-05-19",1.7666,1.7889,1.7442,1.7815,3510000.0],["1994-05-20",1.7889,1.7889,1.7442,1.7442,1613700.0],["1994-05-23",1.7591,1.7666,1.7367,1.7442,2078100.0],["1994-05-24",1.7442,1.8038,1.7293,1.7815,2394000.0],["1994-05-25",1.7889,1.7964,1.7666,1.7666,1484100.0],["1994-05-26",1.774,1.7815,1.7666,1.774,683100.0],["1994-05-27",1.774,1.774,1.7069,1.7517,2621700.0],["1994-05-31",1.7442,1.7442,1.7218,1.7218,1511100.0],["1994-06-01",1.7293,1.7517,1.692,1.7293,4040100.0],["1994-06-02",1.7591,1.856,1.7591,1.8113,8909100.0],["1994-06-03",1.7889,1.7889,1.6473,1.6846,12258000.0],["1994-06-06",1.6846,1.7367,1.6548,1.6548,10908900.0],["1994-06-07",1.6548,1.6548,1.6175,1.6398,9575100.0],["1994-06-08",1.6548,1.6622,1.5206,1.5355,8370900.0],["1994-06-09",1.5131,1.5131,1.4386,1.5057,23805000.0],["1994-06-10",1.5206,1.5802,1.4908,1.5728,5489100.0],["1994-06-13",1.528,1.5653,1.528,1.5429,3456900.0],["1994-06-14",1.528,1.5951,1.4833,1.5877,11634300.0],["1994-06-15",1.61,1.6473,1.5951,1.6249,7900200.0],["1994-06-16",1.6697,1.7144,1.5579,1.61,9552600.0],["1994-06-17",1.6249,1.6548,1.5951,1.6548,6715800.0],["1994-06-20",1.6398,1.7069,1.5951,1.6995,7794900.0],["1994-06-21",1.6995,1.6995,1.6324,1.6398,6035400.0],["1994-06-22",1.6473,1.6697,1.6473,1.6622,3186900.0],["1994-06-23",1.6622,1.6697,1.6026,1.6249,11244600.0],["1994-06-24",1.61,1.6771,1.5802,1.6473,7726500.0],["1994-06-27",1.6473,1.692,1.6473,1.6697,2693700.0],["1994-06-28",1.6771,1.692,1.6697,1.6697,3243600.0],["1994-06-29",1.6622,1.7442,1.6622,1.7367,6260400.0],["1994-06-30",1.7367,1.774,1.7218,1.7218,2409300.0],["1994-07-01",1.7293,1.7367,1.6995,1.7144,1434600.0],["1994-07-05",1.7218,1.7442,1.7144,1.7442,1501200.0],["1994-07-06",1.7367,1.7367,1.6771,1.7069,4673700.0],["1994-07-07",1.4908,1.5579,1.4684,1.5131,35461800.0],["1994-07-08",1.5206,1.5355,1.4684,1.4833,8884800.0],["1994-07-11",1.4982,1.5057,1.4311,1.4535,4965300.0],["1994-07-12",1.4386,1.4759,1.4013,1.4535,8008200.0],["1994-07-13",1.446,1.4759,1.4311,1.4311,4179600.0],["1994-07-14",1.4386,1.461,1.3864,1.4162,6944400.0],["1994-07-15",1.4237,1.4237,1.4013,1.4088,5281200.0],["1994-07-18",1.4088,1.461,1.3939,1.4535,3114000.0],["1994-07-19",1.4535,1.4535,1.4311,1.4386,4737600.0],["1994-07-20",1.4311,1.4386,1.3566,1.3566,8519400.0],["1994-07-21",1.3641,1.4088,1.3491,1.3939,5012100.0],["1994-07-22",1.3939,1.4013,1.3491,1.4013,3693600.0],["1994-07-25",1.3864,1.3864,1.3566,1.3566,2849400.0],["1994-07-26",1.3641,1.3641,1.3119,1.3119,4401900.0],["1994-07-27",1.3342,1.3566,1.3193,1.3268,3682800.0],["1994-07-28",1.3268,1.3939,1.3268,1.3715,9701100.0],["1994-07-29",1.3715,1.4684,1.3566,1.461,7635600.0],["1994-08-01",1.4684,1.5057,1.4684,1.4908,4500900.0],["1994-08-02",1.5057,1.528,1.4982,1.5057,4433400.0],["1994-08-03",1.5057,1.5057,1.4311,1.461,5449500.0],["1994-08-04",1.4759,1.6398,1.4759,1.6249,17328600.0],["1994-08-05",1.6026,1.6324,1.5877,1.6249,11853000.0],["1994-08-08",1.6324,1.6622,1.6026,1.6175,3346200.0],["1994-08-09",1.6175,1.6548,1.61,1.6398,3402000.0],["1994-08-10",1.6473,1.6771,1.6473,1.6548,3421800.0],["1994-08-11",1.6473,1.7367,1.6398,1.7218,7726500.0],["1994-08-12",1.7293,1.8038,1.7144,1.8038,9399600.0],["1994-08-15",1.8486,1.856,1.7591,1.7666,9425700.0],["1994-08-16",1.7815,1.7964,1.7591,1.7889,6662700.0],["1994-08-17",1.8038,1.8038,1.774,1.7964,4390200.0],["1994-08-18",1.7889,1.7889,1.7591,1.7591,3048300.0],["1994-08-19",1.7666,1.774,1.7591,1.7666,2043900.0],["1994-08-22",1.774,1.9007,1.7591,1.8486,11192400.0],["1994-08-23",1.8486,1.9007,1.8337,1.8709,3896100.0],["1994-08-24",1.8858,2.02,1.8858,1.9976,16741800.0],["1994-08-25",2.0424,2.102,2.0125,2.0945,11072700.0],["1994-08-26",2.1244,2.184,2.0945,2.1616,8943300.0],["1994-08-29",2.1616,2.1989,2.1244,2.1467,8035200.0],["1994-08-30",2.1393,2.1393,2.0871,2.1094,7335900.0],["1994-08-31",2.102,2.1318,2.0647,2.1094,6261300.0],["1994-09-01",2.1393,2.1989,2.0722,2.1691,11403900.0],["1994-09-02",2.1989,2.1989,2.1765,2.184,4099500.0],["1994-09-06",2.1914,2.1914,2.1243,2.1318,3817800.0],["1994-09-07",2.1467,2.1616,2.1094,2.1393,5904000.0],["1994-09-08",2.1393,2.1914,2.1393,2.184,4015800.0],["1994-09-09",2.1765,2.2138,2.1467,2.1616,7628400.0],["1994-09-12",2.1616,2.1691,2.1318,2.1467,3356100.0],["1994-09-13",2.1765,2.1989,2.1542,2.184,4451400.0],["1994-09-14",2.184,2.2585,2.1765,2.2511,8883000.0],["1994-09-15",2.3107,2.3778,2.3032,2.348,9354600.0],["1994-09-16",2.3331,2.3629,2.2958,2.3256,8245800.0],["1994-09-19",2.3554,2.3778,2.3405,2.3629,7944300.0],["1994-09-20",2.2362,2.2436,2.1094,2.1467,14837400.0],["1994-09-21",2.1542,2.1914,2.0573,2.1914,16623900.0],["1994-09-22",2.1914,2.2734,2.1616,2.266,9093600.0],["1994-09-23",2.2734,2.3405,2.2734,2.3405,7299000.0],["1994-09-26",2.3405,2.3554,2.2734,2.2809,5782500.0],["1994-09-27",2.2883,2.3331,2.2883,2.2958,6039000.0],["1994-09-28",2.3107,2.3182,2.2883,2.2958,3880800.0],["1994-09-29",2.3032,2.3107,2.2585,2.3032,3418200.0],["1994-09-30",2.3107,2.3405,2.2809,2.3331,4323600.0],["1994-10-03",2.3405,2.3554,2.3181,2.348,2848500.0],["1994-10-04",2.3554,2.3629,2.2734,2.2734,4421700.0],["1994-10-05",2.266,2.2809,2.1765,2.2511,16385400.0],["1994-10-06",2.2809,2.3256,2.2436,2.2958,10815300.0],["1994-10-07",2.3032,2.3182,2.2883,2.3107,2710800.0],["1994-10-10",2.3032,2.348,2.3032,2.3331,4556700.0],["1994-10-11",2.3629,2.4821,2.3629,2.4374,7373700.0],["1994-10-12",2.4374,2.4374,2.3852,2.4076,2548800.0],["1994-10-13",2.4523,2.4598,2.2883,2.3256,6129900.0],["1994-10-14",2.3107,2.3256,2.2436,2.2958,6289200.0],["1994-10-17",2.3032,2.3256,2.2958,2.2958,2062800.0],["1994-10-18",2.2958,2.2958,2.266,2.2809,3014100.0],["1994-10-19",2.266,2.3032,2.2287,2.2958,4670100.0],["1994-10-20",2.3182,2.3405,2.2809,2.3256,3104100.0],["1994-10-21",2.3256,2.3331,2.2958,2.3032,5892300.0],["1994-10-24",2.3107,2.3554,2.2809,2.2958,6000300.0],["1994-10-25",2.2809,2.2883,2.2212,2.2734,7829100.0],["1994-10-26",2.2585,2.266,2.2063,2.2436,9271800.0],["1994-10-27",2.2436,2.2436,2.2212,2.2362,4584600.0],["1994-10-28",2.2212,2.2287,2.1989,2.2063,10354500.0],["1994-10-31",2.2212,2.2585,2.2212,2.2436,7371000.0],["1994-11-01",2.2511,2.266,2.2436,2.2511,5674500.0],["1994-11-02",2.2436,2.3703,2.2436,2.3032,12861900.0],["1994-11-03",2.4001,2.5045,2.4001,2.5045,14151600.0],["1994-11-04",2.497,2.497,2.4076,2.4151,4698900.0],["1994-11-07",2.4076,2.4374,2.4001,2.4374,1648800.0],["1994-11-08",2.4374,2.4449,2.4225,2.43,2167200.0],["1994-11-09",2.5343,2.5567,2.5045,2.5343,8131500.0],["1994-11-10",2.5343,2.5492,2.5045,2.5194,2666700.0],["1994-11-11",2.5194,2.5343,2.5045,2.5269,1164600.0],["1994-11-14",2.5418,2.6238,2.5418,2.6238,4498200.0],["1994-11-15",2.6312,2.6834,2.6089,2.6089,9351900.0],["1994-11-16",2.6089,2.6089,2.5716,2.6089,2978100.0],["1994-11-17",2.6089,2.6089,2.5343,2.5492,3317400.0],["1994-11-18",2.5492,2.5641,2.5269,2.5418,2947500.0],["1994-11-21",2.5418,2.5418,2.5194,2.5343,1521900.0],["1994-11-22",2.5269,2.5343,2.4747,2.4821,3348900.0],["1994-11-23",2.4449,2.4598,2.3927,2.43,8683200.0],["1994-11-25",2.4449,2.5343,2.4449,2.5343,2468700.0],["1994-11-28",2.5343,2.6163,2.5269,2.5939,6875100.0],["1994-11-29",2.6089,2.6536,2.5641,2.6536,3928500.0],["1994-11-30",2.6536,2.6983,2.6312,2.6387,6525900.0],["1994-12-01",2.0871,2.2809,1.9156,1.9604,89680500.0],["1994-12-02",1.9902,2.0722,1.9753,2.0125,32167800.0],["1994-12-05",2.0498,2.0573,2.0125,2.02,9267300.0],["1994-12-06",2.0275,2.0647,1.8709,1.8709,17594100.0],["1994-12-07",1.8635,1.8933,1.8038,1.8709,16825500.0],["1994-12-08",1.8858,1.9455,1.8411,1.8635,10880100.0],["1994-12-09",1.856,1.8933,1.8336,1.8635,11970000.0],["1994-12-12",1.8486,1.9007,1.8113,1.8262,6652800.0],["1994-12-13",1.8038,1.8187,1.7666,1.7815,13356000.0],["1994-12-14",1.7889,1.8038,1.7218,1.7293,10291500.0],["1994-12-15",1.7442,1.7964,1.7367,1.7815,10802700.0],["1994-12-16",1.7815,1.7815,1.6846,1.7666,9509400.0],["1994-12-19",1.774,1.7815,1.7591,1.7591,3699900.0],["1994-12-20",1.7964,1.8038,1.7218,1.7218,5831100.0],["1994-12-21",1.7218,1.7591,1.7218,1.7293,5413500.0],["1994-12-22",1.7293,1.7442,1.692,1.7069,5535900.0],["1994-12-23",1.6995,1.7889,1.6398,1.7815,12027600.0],["1994-12-27",1.7591,1.7815,1.7218,1.7591,5521500.0],["1994-12-28",1.7517,1.774,1.7367,1.7442,2430000.0],["1994-12-29",1.7517,1.8262,1.7442,1.8113,5060700.0],["1994-12-30",1.8262,1.8858,1.8262,1.8635,4489200.0],["1995-01-03",1.8709,1.8709,1.8262,1.8635,3071700.0],["1995-01-04",1.8635,1.9678,1.8635,1.9529,6396300.0],["1995-01-05",1.9604,1.9604,1.8635,1.9455,10888200.0],["1995-01-06",1.9976,2.0051,1.938,1.9455,6326100.0],["1995-01-09",1.9455,1.9455,1.8858,1.9231,5455800.0],["1995-01-10",1.9231,1.9455,1.9007,1.9082,2059200.0],["1995-01-11",1.9007,1.9306,1.8858,1.9306,2531700.0],["1995-01-12",1.9156,1.938,1.9156,1.9231,1293300.0],["1995-01-13",1.938,1.9604,1.9231,1.9604,2915100.0],["1995-01-16",1.9529,1.9753,1.9305,1.9678,2458800.0],["1995-01-17",1.9604,1.9753,1.9455,1.9604,2847600.0],["1995-01-18",1.9529,1.9678,1.9231,1.938,2931300.0],["1995-01-19",1.938,1.938,1.856,1.8784,3671100.0],["1995-01-20",1.8709,1.8709,1.8113,1.8187,3857400.0],["1995-01-23",1.7964,1.8486,1.7889,1.8336,1819800.0],["1995-01-24",1.8336,1.9231,1.7964,1.9231,2906100.0],["1995-01-25",1.9082,1.9082,1.8635,1.9007,4212000.0],["1995-01-26",1.9007,1.9007,1.8709,1.9007,1246500.0],["1995-01-27",1.9007,1.9231,1.8858,1.8858,1185300.0],["1995-01-30",1.8858,1.8933,1.856,1.8635,1553400.0],["1995-01-31",1.856,1.8635,1.8336,1.8486,1345500.0],["1995-02-01",1.8635,1.8784,1.8113,1.8187,2838600.0],["1995-02-02",1.7442,1.7666,1.6846,1.692,13608000.0],["1995-02-03",1.7144,1.7442,1.5206,1.5877,16419600.0],["1995-02-06",1.6026,1.6324,1.5802,1.6026,9269100.0],["1995-02-07",1.6026,1.6026,1.5653,1.5802,5968800.0],["1995-02-08",1.5653,1.5951,1.5579,1.5653,5217300.0],["1995-02-09",1.5653,1.5951,1.5579,1.5802,3708000.0],["1995-02-10",1.5728,1.6622,1.5728,1.6026,9154800.0],["1995-02-13",1.61,1.6324,1.5877,1.5951,3124800.0],["1995-02-14",1.5951,1.5951,1.5579,1.5728,6107400.0],["1995-02-15",1.5877,1.6026,1.5579,1.5653,5807700.0],["1995-02-16",1.5802,1.5802,1.4833,1.4833,7288200.0],["1995-02-17",1.4759,1.4908,1.4684,1.4759,5248800.0],["1995-02-21",1.4833,1.4833,1.4311,1.4535,4178700.0],["1995-02-22",1.4535,1.4684,1.4237,1.446,4017600.0],["1995-02-23",1.461,1.4759,1.4535,1.4535,4247100.0],["1995-02-24",1.461,1.4684,1.379,1.4013,7631100.0],["1995-02-27",1.3566,1.3641,1.2299,1.2746,23720400.0],["1995-02-28",1.2895,1.3193,1.2746,1.297,8582400.0],["1995-03-01",1.3044,1.3715,1.297,1.3641,8536500.0],["1995-03-02",1.3715,1.3939,1.2522,1.2672,20585700.0],["1995-03-03",1.2597,1.2895,1.2299,1.2672,11409300.0],["1995-03-06",1.2522,1.2821,1.2448,1.2522,6075900.0],["1995-03-07",1.2448,1.2597,1.2299,1.2373,4290300.0],["1995-03-08",1.2522,1.2672,1.215,1.215,4895100.0],["1995-03-09",1.2224,1.2224,1.1852,1.2075,6647400.0],["1995-03-10",1.2075,1.2448,1.2001,1.2224,6157800.0],["1995-03-13",1.2373,1.2373,1.2224,1.2299,3669300.0],["1995-03-14",1.2373,1.2373,1.2001,1.2075,5175900.0],["1995-03-15",1.2001,1.2373,1.2001,1.2373,11272500.0],["1995-03-16",1.2373,1.2895,1.2373,1.2821,11218500.0],["1995-03-17",1.2746,1.3193,1.2746,1.3044,10437300.0],["1995-03-20",1.3193,1.3268,1.297,1.3119,4787100.0],["1995-03-21",1.3119,1.3119,1.2895,1.3044,4273200.0],["1995-03-22",1.3044,1.3044,1.2821,1.2821,2108700.0],["1995-03-23",1.2821,1.2821,1.2672,1.2746,2619000.0],["1995-03-24",1.2746,1.2895,1.2672,1.2895,2867400.0],["1995-03-27",1.2895,1.3044,1.2821,1.2895,6543900.0],["1995-03-28",1.297,1.3119,1.2895,1.3119,4009500.0],["1995-03-29",1.3119,1.3342,1.2821,1.2895,6075000.0],["1995-03-30",1.297,1.3044,1.2597,1.2746,4498200.0],["1995-03-31",1.2821,1.297,1.2522,1.2895,3557700.0],["1995-04-03",1.297,1.3268,1.2895,1.3119,3007800.0],["1995-04-04",1.3268,1.3641,1.3193,1.3641,6812100.0],["1995-04-05",1.3715,1.4684,1.3641,1.461,14868900.0],["1995-04-06",1.4684,1.4684,1.3641,1.3939,11083500.0],["1995-04-07",1.4088,1.4088,1.3566,1.3641,3286800.0],["1995-04-10",1.379,1.4088,1.3641,1.4013,2631600.0],["1995-04-11",1.4013,1.4386,1.3939,1.4311,4256100.0],["1995-04-12",1.4311,1.446,1.4237,1.4386,4234500.0],["1995-04-13",1.4237,1.4535,1.4088,1.4162,4281300.0],["1995-04-17",1.4088,1.4311,1.4088,1.4162,2153700.0],["1995-04-18",1.4237,1.4311,1.3044,1.3268,14548500.0],["1995-04-19",1.3417,1.5504,1.3342,1.5355,21279600.0],["1995-04-20",1.5355,1.6249,1.5131,1.5802,18271800.0],["1995-04-21",1.5802,1.5802,1.5206,1.528,4542300.0],["1995-04-24",1.528,1.5429,1.4759,1.4908,4415400.0],["1995-04-25",1.4982,1.4982,1.4684,1.4759,7946100.0],["1995-04-26",1.4759,1.5429,1.4684,1.5355,9427500.0],["1995-04-27",1.5355,1.6175,1.5355,1.5951,10665000.0],["1995-04-28",1.5802,1.6398,1.5802,1.6324,6062400.0],["1995-05-01",1.6398,1.6398,1.5802,1.5951,4842900.0],["1995-05-02",1.5951,1.6026,1.5728,1.5877,3039300.0],["1995-05-03",1.6026,1.6175,1.5951,1.5951,4149900.0],["1995-05-04",1.5057,1.5504,1.4833,1.4982,9503100.0],["1995-05-05",1.4908,1.4908,1.3939,1.4237,8889300.0],["1995-05-08",1.4088,1.5206,1.3864,1.4982,6590700.0],["1995-05-09",1.5131,1.528,1.4908,1.5131,3269700.0],["1995-05-10",1.5206,1.528,1.4908,1.5057,1764000.0],["1995-05-11",1.4982,1.5131,1.4833,1.5057,1552500.0],["1995-05-12",1.5057,1.5877,1.4982,1.5728,6028200.0],["1995-05-15",1.6026,1.6249,1.6026,1.61,5480100.0],["1995-05-16",1.6026,1.6026,1.5579,1.5802,2392200.0],["1995-05-17",1.5877,1.6026,1.528,1.5355,2407500.0],["1995-05-18",1.5579,1.5877,1.5429,1.5429,1973700.0],["1995-05-19",1.5355,1.5579,1.5355,1.5504,2219400.0],["1995-05-22",1.5728,1.5802,1.5579,1.5653,1602000.0],["1995-05-23",1.5728,1.5877,1.5653,1.5802,2084400.0],["1995-05-24",1.5728,1.6175,1.5653,1.5653,3016800.0],["1995-05-25",1.5653,1.5728,1.5429,1.5653,2148300.0],["1995-05-26",1.5355,1.5429,1.461,1.4684,7659900.0],["1995-05-30",1.4833,1.5057,1.4311,1.4386,5524200.0],["1995-05-31",1.4311,1.4535,1.4013,1.4535,6581700.0],["1995-06-01",1.461,1.5131,1.4386,1.446,5891400.0],["1995-06-02",1.446,1.4759,1.4311,1.4684,1929600.0],["1995-06-05",1.4982,1.5057,1.4759,1.4833,5519700.0],["1995-06-06",1.4982,1.5131,1.4759,1.4908,4754700.0],["1995-06-07",1.4908,1.5653,1.4759,1.5579,5271300.0],["1995-06-08",1.5579,1.5877,1.528,1.5728,5528700.0],["1995-06-09",1.5728,1.6249,1.5653,1.6175,7918200.0],["1995-06-12",1.6473,1.6771,1.6324,1.6622,12175200.0],["1995-06-13",1.6697,1.6995,1.6473,1.6473,5672700.0],["1995-06-14",1.6771,1.7069,1.6548,1.6697,7767000.0],["1995-06-15",1.6771,1.7442,1.6771,1.7144,7714800.0],["1995-06-16",1.7144,1.7367,1.692,1.6995,3647700.0],["1995-06-19",1.6995,1.6995,1.6697,1.6771,3502800.0],["1995-06-20",1.6846,1.692,1.6548,1.6622,2862000.0],["1995-06-21",1.6697,1.6697,1.6473,1.6622,1712700.0],["1995-06-22",1.6771,1.6846,1.6548,1.6548,2109600.0],["1995-06-23",1.6548,1.6697,1.6473,1.6548,1209600.0],["1995-06-26",1.6473,1.6473,1.61,1.61,2125800.0],["1995-06-27",1.6026,1.6175,1.5802,1.61,2463300.0],["1995-06-28",1.6026,1.6175,1.5951,1.6026,1074600.0],["1995-06-29",1.5951,1.6026,1.5951,1.5951,2012400.0],["1995-06-30",1.5951,1.6026,1.5877,1.5877,3402000.0],["1995-07-03",1.5877,1.6026,1.5877,1.6026,563400.0],["1995-07-05",1.6026,1.6548,1.6026,1.6398,4399200.0],["1995-07-06",1.6398,1.6398,1.5951,1.6324,4050900.0],["1995-07-07",1.6398,1.6995,1.6026,1.6548,5019300.0],["1995-07-10",1.6473,1.692,1.6324,1.6473,3052800.0],["1995-07-11",1.6622,1.6622,1.6175,1.6175,1649700.0],["1995-07-12",1.6249,1.6324,1.61,1.6175,1575000.0],["1995-07-13",1.6249,1.6324,1.61,1.6175,1492200.0],["1995-07-14",1.61,1.6324,1.5951,1.6249,2440800.0],["1995-07-17",1.6324,1.6473,1.6249,1.6324,2784600.0],["1995-07-18",1.6398,1.6398,1.5951,1.6175,2456100.0],["1995-07-19",1.6249,1.6249,1.5206,1.5877,5632200.0],["1995-07-20",1.6026,1.6473,1.5877,1.6473,3814200.0],["1995-07-21",1.6398,1.6473,1.6175,1.6175,1943100.0],["1995-07-24",1.6175,1.6324,1.61,1.61,2666700.0],["1995-07-25",1.6175,1.6175,1.5802,1.5877,4205700.0],["1995-07-26",1.5877,1.5877,1.5504,1.5802,3607200.0],["1995-07-27",1.5802,1.5877,1.5728,1.5728,3677400.0],["1995-07-28",1.5728,1.5728,1.528,1.5429,3728700.0],["1995-07-31",1.5429,1.5728,1.5355,1.5504,2430900.0],["1995-08-01",1.5504,1.6175,1.5429,1.61,4340700.0],["1995-08-02",1.6175,1.6249,1.5579,1.5579,4456800.0],["1995-08-03",1.461,1.4833,1.3491,1.3864,37286100.0],["1995-08-04",1.4311,1.446,1.4162,1.4311,9846900.0],["1995-08-07",1.4311,1.446,1.4088,1.4237,3450600.0],["1995-08-08",1.4386,1.446,1.3864,1.3939,3936600.0],["1995-08-09",1.4013,1.4311,1.4013,1.4162,3066300.0],["1995-08-10",1.4088,1.4088,1.3715,1.379,5712300.0],["1995-08-11",1.379,1.4237,1.3566,1.3641,4701600.0],["1995-08-14",1.3641,1.3641,1.3342,1.3641,5306400.0],["1995-08-15",1.3715,1.379,1.3566,1.3641,4089600.0],["1995-08-16",1.379,1.3939,1.3641,1.3864,4809600.0],["1995-08-17",1.3715,1.3939,1.3715,1.3939,4440600.0],["1995-08-18",1.4013,1.4088,1.3939,1.4013,4300200.0],["1995-08-21",1.4088,1.446,1.4013,1.4386,5070600.0],["1995-08-22",1.4311,1.4908,1.4311,1.4759,6703200.0],["1995-08-23",1.4833,1.4982,1.4684,1.4908,6276600.0],["1995-08-24",1.5057,1.528,1.4908,1.4982,6832800.0],["1995-08-25",1.4982,1.4982,1.4684,1.4833,3294000.0],["1995-08-28",1.4908,1.4982,1.446,1.446,3120300.0],["1995-08-29",1.5206,1.528,1.4908,1.5206,8562600.0],["1995-08-30",1.5504,1.5504,1.5206,1.5355,5606100.0],["1995-08-31",1.5504,1.6324,1.5355,1.61,15543900.0],["1995-09-01",1.6249,1.6398,1.6175,1.6249,7165800.0],["1995-09-05",1.6249,1.6473,1.6026,1.6249,3716100.0],["1995-09-06",1.6324,1.6324,1.6026,1.6249,3308400.0],["1995-09-07",1.6249,1.6324,1.6175,1.6249,4256100.0],["1995-09-08",1.6249,1.692,1.6249,1.6771,6147000.0],["1995-09-11",1.692,1.774,1.692,1.7591,7732800.0],["1995-09-12",1.7666,1.8038,1.7591,1.774,8343000.0],["1995-09-13",1.7666,1.7666,1.6995,1.7218,11273400.0],["1995-09-14",1.7144,1.7218,1.6026,1.6697,11317500.0],["1995-09-15",1.6622,1.6622,1.6175,1.6324,4616100.0],["1995-09-18",1.6249,1.6324,1.61,1.6249,3045600.0],["1995-09-19",1.6324,1.6771,1.6249,1.6697,2961900.0],["1995-09-20",1.6771,1.6995,1.6697,1.6995,2367900.0],["1995-09-21",1.6995,1.6995,1.6473,1.6622,1488600.0],["1995-09-22",1.6473,1.6622,1.6249,1.6398,1250100.0],["1995-09-25",1.6473,1.6473,1.5877,1.61,1789200.0],["1995-09-26",1.61,1.6249,1.5951,1.5951,1665000.0],["1995-09-27",1.6026,1.6026,1.5429,1.5728,4989600.0],["1995-09-28",1.5802,1.5802,1.5579,1.5728,2425500.0],["1995-09-29",1.5653,1.5802,1.5579,1.5653,1895400.0],["1995-10-02",1.5579,1.5579,1.5131,1.5131,2344500.0],["1995-10-03",1.5206,1.528,1.4684,1.4833,3953700.0],["1995-10-04",1.4908,1.4908,1.4237,1.4311,4222800.0],["1995-10-05",1.4311,1.4311,1.3566,1.4162,7966800.0],["1995-10-06",1.4162,1.4237,1.4013,1.4162,5086800.0],["1995-10-09",1.4237,1.4237,1.3864,1.3939,4187700.0],["1995-10-10",1.379,1.4162,1.3566,1.4013,4230000.0],["1995-10-11",1.4088,1.4684,1.4088,1.4386,3483900.0],["1995-10-12",1.4535,1.5057,1.4535,1.4982,3706200.0],["1995-10-13",1.5057,1.5131,1.4759,1.4759,2959200.0],["1995-10-16",1.4759,1.4908,1.4684,1.4833,1660500.0],["1995-10-17",1.4833,1.4833,1.4237,1.446,4079700.0],["1995-10-18",1.4908,1.5355,1.4759,1.4908,5201100.0],["1995-10-19",1.4386,1.4535,1.4237,1.446,4602600.0],["1995-10-20",1.446,1.446,1.4013,1.4013,4933800.0],["1995-10-23",1.3939,1.3939,1.3641,1.3641,8517600.0],["1995-10-24",1.3715,1.3715,1.3342,1.3417,11052000.0],["1995-10-25",1.3417,1.3566,1.3268,1.3268,5580900.0],["1995-10-26",1.3342,1.3342,1.3044,1.3119,4154400.0],["1995-10-27",1.3119,1.3193,1.297,1.3044,4969800.0],["1995-10-30",1.3044,1.3193,1.2597,1.2746,6303600.0],["1995-10-31",1.2597,1.2672,1.215,1.2373,18422100.0],["1995-11-01",1.2373,1.3044,1.2299,1.2821,7408800.0],["1995-11-02",1.3417,1.4162,1.3417,1.4162,20253600.0],["1995-11-03",1.4311,1.4386,1.3566,1.3864,8672400.0],["1995-11-06",1.379,1.379,1.3342,1.3641,5554800.0],["1995-11-07",1.3641,1.379,1.3491,1.3715,3253500.0],["1995-11-08",1.379,1.4386,1.379,1.3939,6849900.0],["1995-11-09",1.3939,1.4013,1.3491,1.3566,5742900.0],["1995-11-10",1.3417,1.3566,1.3044,1.3268,5549400.0],["1995-11-13",1.3417,1.3491,1.3193,1.3491,4280400.0],["1995-11-14",1.3417,1.3491,1.3193,1.3268,2451600.0],["1995-11-15",1.3268,1.3268,1.3119,1.3119,2396700.0],["1995-11-16",1.3119,1.3342,1.3119,1.3268,2734200.0],["1995-11-17",1.3193,1.3193,1.2895,1.297,3351600.0],["1995-11-20",1.297,1.3119,1.2746,1.2821,5127300.0],["1995-11-21",1.2821,1.2821,1.2522,1.2597,3950100.0],["1995-11-22",1.2597,1.3864,1.2597,1.3864,8555400.0],["1995-11-24",1.379,1.4162,1.379,1.3864,3262500.0],["1995-11-27",1.3864,1.4162,1.3268,1.3342,4368600.0],["1995-11-28",1.3342,1.3342,1.2672,1.297,9729900.0],["1995-11-29",1.297,1.3044,1.2895,1.297,5307300.0],["1995-11-30",1.2597,1.2672,1.2001,1.2224,23303700.0],["1995-12-01",1.1926,1.2224,1.133,1.215,18552600.0],["1995-12-04",1.2224,1.2224,1.1852,1.2001,4605300.0],["1995-12-05",1.2075,1.2224,1.1926,1.1926,4568400.0],["1995-12-06",1.2001,1.2075,1.1777,1.1926,5028300.0],["1995-12-07",1.1852,1.1926,1.1777,1.1852,2387700.0],["1995-12-08",1.1852,1.1926,1.1777,1.1852,2982600.0],["1995-12-11",1.1852,1.215,1.1777,1.1777,3940200.0],["1995-12-12",1.1777,1.1852,1.0883,1.0883,8556300.0],["1995-12-13",1.1106,1.1479,1.1106,1.1479,6868800.0],["1995-12-14",1.1479,1.1479,1.0584,1.0808,13674600.0],["1995-12-15",1.0435,1.051,0.9914,1.0212,15287400.0],["1995-12-18",1.0063,1.0063,0.9615,0.969,7533900.0],["1995-12-19",0.9765,1.0361,0.969,1.0361,8577000.0],["1995-12-20",1.051,1.0659,0.9988,1.0137,6461100.0],["1995-12-21",1.0212,1.0212,0.9988,1.0137,3890700.0],["1995-12-22",1.0137,1.0212,0.9988,1.0063,5016600.0],["1995-12-26",1.0137,1.0137,0.9765,0.9839,3782700.0],["1995-12-27",0.9839,0.9914,0.9615,0.9765,7137900.0],["1995-12-28",0.969,0.9839,0.9541,0.9541,5820300.0],["1995-12-29",0.9541,0.9765,0.9541,0.969,11539800.0],["1996-01-02",0.969,0.9914,0.9541,0.9765,5436000.0],["1996-01-03",0.9765,0.9765,0.9243,0.9615,6420600.0],["1996-01-04",0.9243,0.9317,0.9019,0.9168,8316900.0],["1996-01-05",0.9243,0.9466,0.9094,0.9317,4962600.0],["1996-01-08",0.9392,0.9392,0.9019,0.9019,3783600.0],["1996-01-09",0.9019,0.9019,0.7677,0.7901,16903800.0],["1996-01-10",0.7752,0.8348,0.7156,0.7901,21848400.0],["1996-01-11",0.805,0.8348,0.7827,0.8274,12105000.0],["1996-01-12",0.8348,0.8423,0.7976,0.805,4519800.0],["1996-01-15",0.805,0.805,0.7379,0.7528,11188800.0],["1996-01-16",0.7752,0.7752,0.7454,0.7603,8415000.0],["1996-01-17",0.7528,0.7677,0.7454,0.7528,5695200.0],["1996-01-18",0.7677,0.8199,0.7603,0.8125,11995200.0],["1996-01-19",0.8199,0.8199,0.7901,0.8125,5830200.0],["1996-01-22",0.8125,0.8125,0.7976,0.805,3031200.0],["1996-01-23",0.805,0.8572,0.805,0.8497,9775800.0],["1996-01-24",0.8572,0.887,0.8497,0.8572,7603200.0],["1996-01-25",0.8646,0.8796,0.8572,0.8646,3401100.0],["1996-01-26",0.8721,0.8721,0.8348,0.8348,5190300.0],["1996-01-29",0.8572,0.887,0.8497,0.8796,2743200.0],["1996-01-30",0.8796,0.887,0.8721,0.8721,4835700.0],["1996-01-31",0.8796,0.9317,0.8721,0.9094,5178600.0],["1996-02-01",0.9168,1.0212,0.9094,1.0063,13511700.0],["1996-02-02",0.9765,0.9765,0.9168,0.9541,5609700.0],["1996-02-05",0.9541,0.9839,0.9541,0.969,2553300.0],["1996-02-06",0.9615,0.969,0.9317,0.9541,3038400.0],["1996-02-07",0.9541,0.9615,0.9317,0.9317,2982600.0],["1996-02-08",0.9317,0.9615,0.9317,0.9466,2320200.0],["1996-02-09",0.9541,0.969,0.9392,0.9392,2039400.0],["1996-02-12",0.9466,0.9615,0.9392,0.9466,2240100.0],["1996-02-13",0.9243,0.9243,0.8796,0.8945,4501800.0],["1996-02-14",0.8945,0.9243,0.887,0.887,1515600.0],["1996-02-15",0.8945,0.8945,0.8646,0.8721,2250000.0],["1996-02-16",0.8721,0.9019,0.8721,0.887,3736800.0],["1996-02-20",0.887,0.9317,0.887,0.9019,5204700.0],["1996-02-21",0.9094,0.9392,0.9019,0.9317,2907000.0],["1996-02-22",0.9317,0.9765,0.9317,0.9615,5105700.0],["1996-02-23",0.9765,1.0435,0.9765,0.9839,8596800.0],["1996-02-26",0.9988,1.0137,0.9914,0.9914,4488300.0],["1996-02-27",0.9914,0.9988,0.9541,0.969,2781900.0],["1996-02-28",0.9988,1.0212,0.9839,0.9914,3564000.0],["1996-02-29",0.9839,1.0063,0.9839,0.9988,3539700.0],["1996-03-01",0.9914,1.0063,0.9914,0.9988,4194000.0],["1996-03-04",1.0063,1.0361,0.9914,1.0137,6191100.0],["1996-03-05",1.0286,1.0659,1.0286,1.0659,7431300.0],["1996-03-06",1.0734,1.1479,1.0659,1.133,17927100.0],["1996-03-07",1.0883,1.0883,1.0361,1.0361,8406900.0],["1996-03-08",1.0063,1.0286,0.9765,1.0063,4761000.0],["1996-03-11",1.0137,1.0734,1.0063,1.0659,3524400.0],["1996-03-12",1.0659,1.0659,1.0286,1.051,1877400.0],["1996-03-13",1.0584,1.1032,1.051,1.0957,3582900.0],["1996-03-14",1.1032,1.1181,1.0808,1.1106,3168000.0],["1996-03-15",1.1032,1.1032,1.0883,1.0883,3042900.0],["1996-03-18",1.1032,1.1106,1.1032,1.1106,2587500.0],["1996-03-19",1.1106,1.1181,1.0584,1.0659,3028500.0],["1996-03-20",1.0584,1.0584,1.0286,1.0361,2496600.0],["1996-03-21",1.0435,1.051,1.0212,1.0361,2748600.0],["1996-03-22",1.0286,1.0361,1.0212,1.0361,1692900.0],["1996-03-25",1.0286,1.0361,0.9988,1.0063,1133100.0],["1996-03-26",1.0063,1.0063,0.9839,0.9914,1798200.0],["1996-03-27",0.9988,0.9988,0.9765,0.9839,2271600.0],["1996-03-28",0.9839,0.9988,0.9765,0.9988,2507400.0],["1996-03-29",0.9988,1.0361,0.9765,1.0361,3390300.0],["1996-04-01",1.0361,1.051,1.0286,1.051,2602800.0],["1996-04-02",1.0435,1.051,0.9988,0.9988,1954800.0],["1996-04-03",1.0063,1.0137,0.9988,1.0137,1209600.0],["1996-04-04",1.0212,1.051,1.0137,1.0212,2279700.0],["1996-04-08",1.0137,1.0137,0.9914,0.9914,2077200.0],["1996-04-09",1.0063,1.051,1.0063,1.0286,2310300.0],["1996-04-10",1.0212,1.051,1.0137,1.0212,2079000.0],["1996-04-11",1.0286,1.0361,1.0063,1.0137,2215800.0],["1996-04-12",1.0212,1.0212,0.9988,1.0063,1938600.0],["1996-04-15",1.0063,1.0286,1.0063,1.0212,2026800.0],["1996-04-16",1.0286,1.0957,0.9988,1.0808,8719200.0],["1996-04-17",1.0808,1.0808,1.0584,1.0584,5623200.0],["1996-04-18",1.0584,1.1032,1.0435,1.0734,6458400.0],["1996-04-19",1.0734,1.0808,1.0584,1.0584,1047600.0],["1996-04-22",1.0584,1.1032,1.0584,1.0957,3102300.0],["1996-04-23",1.0957,1.1553,1.0957,1.1553,11502000.0],["1996-04-24",1.1852,1.1852,1.1181,1.1777,8800200.0],["1996-04-25",1.1703,1.1703,1.1404,1.1479,2083500.0],["1996-04-26",1.1479,1.1628,1.133,1.1553,2891700.0],["1996-04-29",1.1553,1.1777,1.1553,1.1553,1935900.0],["1996-04-30",1.1628,1.1703,1.1404,1.1479,1461600.0],["1996-05-01",1.1404,1.1553,1.133,1.1479,1863000.0],["1996-05-02",1.1479,1.1479,1.1032,1.1181,1539900.0],["1996-05-03",1.1479,1.1926,1.1479,1.1777,5694300.0],["1996-05-06",1.1852,1.2224,1.1852,1.1926,5101200.0],["1996-05-07",1.1926,1.2075,1.1703,1.2001,2950200.0],["1996-05-08",1.1926,1.1926,1.1553,1.1852,4252500.0],["1996-05-09",1.1852,1.2075,1.1703,1.2075,2121300.0],["1996-05-10",1.2224,1.2373,1.2001,1.2001,2984400.0],["1996-05-13",1.2075,1.2299,1.1926,1.2299,1933200.0],["1996-05-14",1.2299,1.2448,1.215,1.2224,1863000.0],["1996-05-15",1.215,1.2224,1.1926,1.2224,1827000.0],["1996-05-16",1.2075,1.2672,1.2001,1.2522,4808700.0],["1996-05-17",1.2522,1.2672,1.2373,1.2597,2413800.0],["1996-05-20",1.2597,1.2821,1.2522,1.2672,4462200.0],["1996-05-21",1.2672,1.2672,1.2448,1.2522,1825200.0],["1996-05-22",1.2597,1.2597,1.2373,1.2373,3563100.0],["1996-05-23",1.2373,1.2672,1.2373,1.2373,2430900.0],["1996-05-24",1.2373,1.2522,1.2373,1.2448,1306800.0],["1996-05-28",1.2448,1.2522,1.215,1.2224,1957500.0],["1996-05-29",1.215,1.2224,1.2001,1.2075,2185200.0],["1996-05-30",1.2075,1.297,1.2075,1.2821,6083100.0],["1996-05-31",1.3417,1.3715,1.3342,1.3566,14699700.0],["1996-06-03",1.3641,1.446,1.3641,1.4386,13204800.0],["1996-06-04",1.4386,1.4833,1.3864,1.4833,18618300.0],["1996-06-05",1.4684,1.4982,1.446,1.4908,13181400.0],["1996-06-06",1.4833,1.4982,1.461,1.4833,10431900.0],["1996-06-07",1.4684,1.5057,1.4162,1.4982,7047900.0],["1996-06-10",1.4833,1.5653,1.4759,1.5504,10185300.0],["1996-06-11",1.5504,1.5504,1.4833,1.4908,6830100.0],["1996-06-12",1.4982,1.5057,1.4759,1.4759,3420900.0],["1996-06-13",1.4311,1.446,1.379,1.4386,7518600.0],["1996-06-14",1.4237,1.4237,1.3566,1.3715,4419000.0],["1996-06-17",1.379,1.4088,1.379,1.3864,2033100.0],["1996-06-18",1.3939,1.3939,1.3342,1.3417,2189700.0],["1996-06-19",1.3342,1.3715,1.3044,1.3268,4329900.0],["1996-06-20",1.3119,1.3193,1.2373,1.2522,6453000.0],["1996-06-21",1.2373,1.3342,1.2373,1.3342,6072300.0],["1996-06-24",1.3342,1.3715,1.3119,1.3641,3748500.0],["1996-06-25",1.3715,1.3864,1.3491,1.3566,3075300.0],["1996-06-26",1.3641,1.3641,1.2597,1.3268,3217500.0],["1996-06-27",1.3193,1.3193,1.297,1.3193,2260800.0],["1996-06-28",1.3268,1.3715,1.3193,1.3715,5526900.0],["1996-07-01",1.3641,1.3715,1.3417,1.3715,1559700.0],["1996-07-02",1.3566,1.379,1.3566,1.3715,1217700.0],["1996-07-03",1.3715,1.379,1.3641,1.3641,2382300.0],["1996-07-05",1.3417,1.3491,1.3119,1.3119,1233900.0],["1996-07-08",1.297,1.3044,1.2373,1.2373,5103000.0],["1996-07-09",1.2373,1.2672,1.2373,1.2373,5850000.0],["1996-07-10",1.2448,1.2448,1.2075,1.2224,3174300.0],["1996-07-11",1.2224,1.2224,1.1553,1.2224,8062200.0],["1996-07-12",1.2224,1.2448,1.2001,1.2224,2494800.0],["1996-07-15",1.2075,1.2075,1.1181,1.1479,2674800.0],["1996-07-16",1.133,1.1404,1.051,1.1181,5385600.0],["1996-07-17",1.1553,1.1926,1.1404,1.1703,3717000.0],["1996-07-18",1.1777,1.2448,1.1777,1.2299,2644200.0],["1996-07-19",1.2224,1.2448,1.2224,1.2224,2182500.0],["1996-07-22",1.2224,1.2224,1.1777,1.1926,1386900.0],["1996-07-23",1.1926,1.2001,1.1106,1.1106,2393100.0],["1996-07-24",1.0435,1.0957,1.0361,1.0808,3467700.0],["1996-07-25",1.0957,1.1106,1.0808,1.0957,2851200.0],["1996-07-26",1.0957,1.1032,1.0808,1.0957,962100.0],["1996-07-29",1.1032,1.1106,1.0808,1.0883,999900.0],["1996-07-30",1.1032,1.1032,1.0957,1.0957,1963800.0],["1996-07-31",1.1106,1.1181,1.0957,1.1106,5531400.0],["1996-08-01",1.1181,1.1479,1.1181,1.133,3586500.0],["1996-08-02",1.1553,1.1703,1.1479,1.1703,3207600.0],["1996-08-05",1.1852,1.2448,1.1852,1.2448,4075200.0],["1996-08-06",1.2224,1.2224,1.1703,1.2001,3979800.0],["1996-08-07",1.2001,1.2746,1.2001,1.2672,6915600.0],["1996-08-08",1.2895,1.3119,1.1926,1.2299,4613400.0],["1996-08-09",1.2299,1.2373,1.2224,1.2224,1796400.0],["1996-08-12",1.2224,1.2448,1.2224,1.2373,1195200.0],["1996-08-13",1.2224,1.2373,1.215,1.2299,1153800.0],["1996-08-14",1.2299,1.2672,1.2299,1.2522,902700.0],["1996-08-15",1.2522,1.297,1.2522,1.2821,1617300.0],["1996-08-16",1.2746,1.2895,1.2597,1.2672,1084500.0],["1996-08-19",1.2597,1.2597,1.2373,1.2448,1348200.0],["1996-08-20",1.2448,1.2522,1.2299,1.2373,753300.0],["1996-08-21",1.2224,1.2299,1.215,1.2224,619200.0],["1996-08-22",1.2001,1.2448,1.2001,1.2373,1373400.0],["1996-08-23",1.2299,1.2672,1.2299,1.2448,1278000.0],["1996-08-26",1.2448,1.2448,1.215,1.215,792000.0],["1996-08-27",1.2224,1.2597,1.215,1.2522,1751400.0],["1996-08-28",1.2448,1.3193,1.2448,1.3119,3303000.0],["1996-08-29",1.3268,1.3641,1.3193,1.3417,4431600.0],["1996-08-30",1.3342,1.3342,1.2895,1.3193,2038500.0],["1996-09-03",1.2821,1.2895,1.2597,1.2821,4330800.0],["1996-09-04",1.2821,1.2895,1.2746,1.2821,2318400.0],["1996-09-05",1.2746,1.2746,1.1777,1.2001,6662700.0],["1996-09-06",1.2075,1.2299,1.2001,1.2224,3626100.0],["1996-09-09",1.2299,1.2672,1.2224,1.2672,2271600.0],["1996-09-10",1.2597,1.3268,1.2597,1.3119,2700900.0],["1996-09-11",1.2895,1.3193,1.2821,1.2895,2664900.0],["1996-09-12",1.297,1.3119,1.2746,1.2895,2098800.0],["1996-09-13",1.297,1.3119,1.2895,1.3044,3727800.0],["1996-09-16",1.3193,1.3193,1.2895,1.297,1943100.0],["1996-09-17",1.2821,1.297,1.2746,1.2895,2032200.0],["1996-09-18",1.3119,1.4162,1.3044,1.4162,7869600.0],["1996-09-19",1.4013,1.4013,1.3417,1.3417,3771900.0],["1996-09-20",1.3417,1.3715,1.3417,1.3491,2653200.0],["1996-09-23",1.3566,1.3641,1.3268,1.3342,2317500.0],["1996-09-24",1.3342,1.3566,1.297,1.3044,2483100.0],["1996-09-25",1.3119,1.3566,1.3044,1.3566,2289600.0],["1996-09-26",1.3491,1.4013,1.3342,1.3641,4344300.0],["1996-09-27",1.3641,1.3864,1.3641,1.3715,1679400.0],["1996-09-30",1.3715,1.3715,1.3491,1.3566,962100.0],["1996-10-01",1.3566,1.3566,1.3193,1.3268,1499400.0],["1996-10-02",1.3342,1.3342,1.297,1.297,3930300.0],["1996-10-03",1.297,1.3044,1.2821,1.297,1116000.0],["1996-10-04",1.2821,1.2895,1.2672,1.2746,2408400.0],["1996-10-07",1.2746,1.2895,1.2746,1.2746,1126800.0],["1996-10-08",1.2373,1.2522,1.2075,1.2373,6671700.0],["1996-10-09",1.2299,1.2448,1.2224,1.2373,3681900.0],["1996-10-10",1.2299,1.2597,1.2075,1.2522,3551400.0],["1996-10-11",1.2522,1.2672,1.2299,1.2373,1333800.0],["1996-10-14",1.2373,1.3268,1.2299,1.2895,1851300.0],["1996-10-15",1.2746,1.2895,1.2299,1.2373,2297700.0],["1996-10-16",1.2373,1.2448,1.215,1.2299,1848600.0],["1996-10-17",1.2224,1.2373,1.215,1.2299,1144800.0],["1996-10-18",1.2299,1.2299,1.2224,1.2224,1040400.0],["1996-10-21",1.2224,1.2299,1.2001,1.2001,689400.0],["1996-10-22",1.2001,1.215,1.1777,1.1852,2322900.0],["1996-10-23",1.1703,1.1703,1.1404,1.1553,2395800.0],["1996-10-24",1.1553,1.1553,1.1181,1.1181,4400100.0],["1996-10-25",1.1255,1.1255,1.051,1.0734,3562200.0],["1996-10-28",1.0734,1.0734,1.0212,1.0286,4185000.0],["1996-10-29",1.0435,1.0435,0.9615,0.969,5626800.0],["1996-10-30",0.969,0.9839,0.9615,0.969,4848300.0],["1996-10-31",0.969,0.9914,0.9615,0.9765,3607200.0],["1996-11-01",0.9765,0.9765,0.9094,0.9168,5451300.0],["1996-11-04",0.9168,0.9243,0.8945,0.9168,4897800.0],["1996-11-05",0.9243,0.9615,0.9243,0.9541,2781900.0],["1996-11-06",0.9541,0.9839,0.9466,0.969,2860200.0],["1996-11-07",0.9094,0.9168,0.723,0.7454,51228000.0],["1996-11-08",0.7603,0.805,0.7528,0.7976,24377400.0],["1996-11-11",0.8199,0.8423,0.805,0.805,13986900.0],["1996-11-12",0.8274,0.8348,0.7976,0.805,6262200.0],["1996-11-13",0.8199,0.8199,0.7976,0.805,3082500.0],["1996-11-14",0.805,0.805,0.7677,0.7752,6902100.0],["1996-11-15",0.7752,0.7901,0.7677,0.7752,3815100.0],["1996-11-18",0.7827,0.7901,0.7752,0.7901,2882700.0],["1996-11-19",0.7901,0.7901,0.7677,0.7752,3713400.0],["1996-11-20",0.7827,0.7901,0.7752,0.7752,2188800.0],["1996-11-21",0.7752,0.7827,0.7677,0.7752,2782800.0],["1996-11-22",0.7752,0.7752,0.7603,0.7677,5321700.0],["1996-11-25",0.7677,0.7752,0.7603,0.7677,5054400.0],["1996-11-26",0.7752,0.7752,0.7603,0.7752,4103100.0],["1996-11-27",0.7677,0.7752,0.7454,0.7528,10826100.0],["1996-11-29",0.7454,0.7603,0.7454,0.7603,3125700.0],["1996-12-02",0.7603,0.8646,0.7528,0.8646,16799400.0],["1996-12-03",0.8497,0.8497,0.7976,0.805,14452200.0],["1996-12-04",0.805,0.8199,0.7976,0.8125,5403600.0],["1996-12-05",0.805,0.805,0.7677,0.7901,7983000.0],["1996-12-06",0.7603,0.7752,0.7454,0.7677,7234200.0],["1996-12-09",0.7677,0.7677,0.7528,0.7677,5305500.0],["1996-12-10",0.7677,0.8125,0.7677,0.7976,12411000.0],["1996-12-11",0.7901,0.7976,0.7752,0.7901,5842800.0],["1996-12-12",0.7901,0.7976,0.7752,0.7752,4167000.0],["1996-12-13",0.7752,0.7976,0.7752,0.7976,4041900.0],["1996-12-16",0.7752,0.8199,0.7528,0.7528,6382800.0],["1996-12-17",0.7528,0.7603,0.7305,0.7454,4914000.0],["1996-12-18",0.7379,0.7379,0.7007,0.7081,11025000.0],["1996-12-19",0.7007,0.7081,0.6559,0.6708,14208300.0],["1996-12-20",0.6708,0.6783,0.6559,0.6559,9291600.0],["1996-12-23",0.6708,0.6708,0.641,0.6559,5968800.0],["1996-12-24",0.6559,0.6559,0.641,0.6485,3422700.0],["1996-12-26",0.6485,0.6559,0.6261,0.6261,6310800.0],["1996-12-27",0.6261,0.6336,0.6112,0.6187,5601600.0],["1996-12-30",0.6261,0.6261,0.5963,0.5963,10566900.0],["1996-12-31",0.5963,0.6336,0.5814,0.6336,13752900.0],["1997-01-02",0.6336,0.6336,0.6112,0.6336,3709800.0],["1997-01-03",0.6336,0.6485,0.6187,0.641,3555900.0],["1997-01-06",0.641,0.641,0.6261,0.6261,2077200.0],["1997-01-07",0.6261,0.641,0.6112,0.641,6309900.0],["1997-01-08",0.641,0.6485,0.6261,0.6261,3329100.0],["1997-01-09",0.6261,0.6261,0.5889,0.6187,6872400.0],["1997-01-10",0.6038,0.6261,0.6038,0.6112,2883600.0],["1997-01-13",0.6187,0.6261,0.6112,0.6112,2295900.0],["1997-01-14",0.6187,0.641,0.5963,0.6038,8446500.0],["1997-01-15",0.6038,0.6038,0.5814,0.5889,6934500.0],["1997-01-16",0.5889,0.5889,0.5814,0.5889,3215700.0],["1997-01-17",0.5814,0.5963,0.5814,0.5889,3846600.0],["1997-01-20",0.5889,0.5889,0.5814,0.5889,3279600.0],["1997-01-21",0.5889,0.6112,0.5814,0.5963,4514400.0],["1997-01-22",0.5963,0.6038,0.5889,0.6038,2792700.0],["1997-01-23",0.6038,0.6261,0.5963,0.5963,4195800.0],["1997-01-24",0.5963,0.6112,0.5963,0.6038,2084400.0],["1997-01-27",0.5963,0.6038,0.5963,0.6038,1554300.0],["1997-01-28",0.5963,0.6038,0.5889,0.5963,2953800.0],["1997-01-29",0.5963,0.5963,0.5739,0.5889,4175100.0],["1997-01-30",0.5889,0.5889,0.5814,0.5814,1634400.0],["1997-01-31",0.5889,0.5963,0.5814,0.5963,4055400.0],["1997-02-03",0.5963,0.6038,0.5889,0.5889,1803600.0],["1997-02-04",0.5963,0.5963,0.5739,0.5814,2651400.0],["1997-02-05",0.5814,0.5814,0.5665,0.5739,3863700.0],["1997-02-06",0.5665,0.5665,0.5292,0.5367,6393600.0],["1997-02-07",0.5367,0.5367,0.4696,0.5069,18199800.0],["1997-02-10",0.5143,0.5218,0.5069,0.5143,3079800.0],["1997-02-11",0.5218,0.5292,0.5143,0.5143,2970000.0],["1997-02-12",0.5218,0.5218,0.5069,0.5143,3036600.0],["1997-02-13",0.5143,0.5292,0.5069,0.5143,1853100.0],["1997-02-14",0.5218,0.5292,0.5069,0.5143,2783700.0],["1997-02-18",0.5143,0.5292,0.5143,0.5292,1749600.0],["1997-02-19",0.5292,0.5889,0.5218,0.5665,8435700.0],["1997-02-20",0.5739,0.5889,0.5739,0.5739,4982400.0],["1997-02-21",0.5814,0.5889,0.5665,0.5739,3645900.0],["1997-02-24",0.5739,0.5739,0.5516,0.5516,1764000.0],["1997-02-25",0.559,0.559,0.5516,0.5516,2386800.0],["1997-02-26",0.5665,0.5665,0.5516,0.559,1531800.0],["1997-02-27",0.5665,0.5665,0.5441,0.5516,1723500.0],["1997-02-28",0.559,0.559,0.5516,0.5516,1475100.0],["1997-03-03",0.5516,0.559,0.5441,0.5441,991800.0],["1997-03-04",0.5516,0.5516,0.5292,0.5292,5256000.0],["1997-03-05",0.5367,0.5367,0.5143,0.5143,6434100.0],["1997-03-06",0.559,0.6261,0.559,0.5814,19162800.0],["1997-03-07",0.5889,0.6336,0.5889,0.6261,11787300.0],["1997-03-10",0.6261,0.6485,0.6187,0.641,4270500.0],["1997-03-11",0.641,0.6485,0.6187,0.6336,2914200.0],["1997-03-12",0.6187,0.6261,0.6112,0.6187,2010600.0],["1997-03-13",0.6038,0.6112,0.5963,0.6038,2945700.0],["1997-03-14",0.5963,0.6112,0.5889,0.5963,2796300.0],["1997-03-17",0.5963,0.5963,0.559,0.5814,3980700.0],["1997-03-18",0.5889,0.6038,0.5814,0.6038,2367000.0],["1997-03-19",0.6112,0.6485,0.6112,0.6485,7145100.0],["1997-03-20",0.6858,0.7603,0.6858,0.7528,26725500.0],["1997-03-21",0.7379,0.7379,0.6634,0.6708,8143200.0],["1997-03-24",0.6708,0.6783,0.641,0.6634,4394700.0],["1997-03-25",0.6559,0.6708,0.6485,0.6559,2981700.0],["1997-03-26",0.6559,0.6559,0.6485,0.6559,3042900.0],["1997-03-27",0.6559,0.6559,0.6336,0.641,1090800.0],["1997-03-31",0.6336,0.6336,0.6112,0.6112,3436200.0],["1997-04-01",0.6112,0.6336,0.6112,0.6187,2771100.0],["1997-04-02",0.6261,0.6261,0.6038,0.6112,3000600.0],["1997-04-03",0.6112,0.6187,0.6038,0.6112,2190600.0],["1997-04-04",0.6112,0.6336,0.5963,0.6261,2781000.0],["1997-04-07",0.6858,0.7305,0.6708,0.7081,7762500.0],["1997-04-08",0.7156,0.7379,0.7081,0.7156,5805000.0],["1997-04-09",0.8199,0.8199,0.7603,0.7752,22106700.0],["1997-04-10",0.7827,0.805,0.7827,0.7827,8134200.0],["1997-04-11",0.7752,0.7827,0.7528,0.7752,6015600.0],["1997-04-14",0.7677,0.7752,0.7528,0.7677,4112100.0],["1997-04-15",0.7677,0.7752,0.7454,0.7603,2866500.0],["1997-04-16",0.7528,0.7677,0.7528,0.7528,1454400.0],["1997-04-17",0.7528,0.7603,0.7528,0.7603,1084500.0],["1997-04-18",0.7677,0.7677,0.7528,0.7603,2138400.0],["1997-04-21",0.7603,0.7603,0.7379,0.7454,2113200.0],["1997-04-22",0.7379,0.7379,0.7007,0.7156,2865600.0],["1997-04-23",0.7081,0.7305,0.6932,0.7305,4403700.0],["1997-04-24",0.7379,0.7752,0.7305,0.7677,4446900.0],["1997-04-25",0.7603,0.7603,0.7305,0.7305,1593900.0],["1997-04-28",0.7305,0.7454,0.7305,0.7379,1120500.0],["1997-04-29",0.7379,0.7901,0.7379,0.7901,6545700.0],["1997-04-30",0.7901,0.8274,0.7901,0.805,9255600.0],["1997-05-01",0.805,0.8125,0.7603,0.7677,2565000.0],["1997-05-02",0.7752,0.7976,0.7752,0.7976,2953800.0],["1997-05-05",0.7976,0.8199,0.7827,0.8199,4786200.0],["1997-05-06",0.8199,0.8423,0.805,0.8348,10845000.0],["1997-05-07",0.8274,0.8497,0.8274,0.8348,5450400.0],["1997-05-08",0.8274,0.8572,0.8199,0.8423,6004800.0],["1997-05-09",0.8423,0.8423,0.8199,0.8274,2693700.0],["1997-05-12",0.8199,0.8199,0.7901,0.805,3011400.0],["1997-05-13",0.805,0.8125,0.7827,0.805,2993400.0],["1997-05-14",0.805,0.8199,0.805,0.8125,2098800.0],["1997-05-15",0.8125,0.8423,0.8125,0.8423,1993500.0],["1997-05-16",0.8423,0.8423,0.8125,0.8199,1312200.0],["1997-05-19",0.8125,0.8274,0.7901,0.8199,2160000.0],["1997-05-20",0.8125,0.8423,0.805,0.8423,4127400.0],["1997-05-21",0.8348,0.8497,0.8348,0.8423,4137300.0],["1997-05-22",0.8423,0.8572,0.8348,0.8348,2304900.0],["1997-05-23",0.8423,0.8423,0.8199,0.8199,1239300.0],["1997-05-27",0.8125,0.8199,0.8125,0.8125,1180800.0],["1997-05-28",0.8199,0.8199,0.805,0.805,1766700.0],["1997-05-29",0.7976,0.8274,0.7528,0.805,11189700.0],["1997-05-30",0.7901,0.8125,0.7901,0.8125,3726900.0],["1997-06-02",0.8348,0.8348,0.8199,0.8348,2936700.0],["1997-06-03",0.8199,0.8199,0.805,0.805,1505700.0],["1997-06-04",0.805,0.805,0.7827,0.7901,1311300.0],["1997-06-05",0.7528,0.7677,0.723,0.7305,12880800.0],["1997-06-06",0.7379,0.7454,0.723,0.723,2577600.0],["1997-06-09",0.723,0.723,0.7007,0.723,8229600.0],["1997-06-10",0.723,0.723,0.7156,0.7156,1766700.0],["1997-06-11",0.723,0.7454,0.7156,0.7454,1631700.0],["1997-06-12",0.7454,0.7603,0.7454,0.7528,1710000.0],["1997-06-13",0.7379,0.7379,0.7081,0.7156,3031200.0],["1997-06-16",0.7081,0.7081,0.6783,0.6783,4778100.0],["1997-06-17",0.6858,0.7156,0.6708,0.7007,6406200.0],["1997-06-18",0.7305,0.805,0.7193,0.7901,13220100.0],["1997-06-19",0.7901,0.7976,0.7528,0.7752,4743000.0],["1997-06-20",0.7454,0.8125,0.7454,0.8125,8062200.0],["1997-06-23",0.7976,0.8125,0.7827,0.8125,3707100.0],["1997-06-24",0.8199,0.8572,0.805,0.8572,11097000.0],["1997-06-25",0.8535,0.8945,0.8423,0.8907,13641300.0],["1997-06-26",0.8907,0.9206,0.8796,0.9168,11811600.0],["1997-06-27",0.9243,0.9466,0.9094,0.9243,8259300.0],["1997-06-30",0.9094,0.9168,0.8721,0.8833,4266900.0],["1997-07-01",0.8796,0.8945,0.8796,0.8945,1767600.0],["1997-07-02",0.8907,0.8945,0.8609,0.887,4212000.0],["1997-07-03",0.887,0.887,0.8609,0.8609,950400.0],["1997-07-07",0.8572,0.8646,0.8423,0.8497,2704500.0],["1997-07-08",0.8572,0.887,0.8572,0.8833,2904300.0],["1997-07-09",0.887,0.9019,0.8721,0.9019,2955600.0],["1997-07-10",0.8945,0.8945,0.8758,0.887,1083600.0],["1997-07-11",0.8833,0.887,0.805,0.8423,5590800.0],["1997-07-14",0.8386,0.8646,0.8386,0.8497,2299500.0],["1997-07-15",0.846,0.8609,0.8423,0.8535,2418300.0],["1997-07-16",0.8423,0.846,0.8087,0.8311,3714300.0],["1997-07-17",0.8311,0.8348,0.8199,0.8274,2058300.0],["1997-07-18",0.8274,0.8274,0.8162,0.8237,1135800.0],["1997-07-21",0.8237,0.8348,0.7864,0.7976,3687300.0],["1997-07-22",0.7938,0.8087,0.7827,0.8013,4277700.0],["1997-07-23",0.805,0.8087,0.7789,0.7864,1785600.0],["1997-07-24",0.7938,0.7976,0.7864,0.7901,1379700.0],["1997-07-25",0.7901,0.7938,0.7789,0.7827,1410300.0],["1997-07-28",0.7789,0.7864,0.7677,0.7752,2084400.0],["1997-07-29",0.7752,0.7827,0.7677,0.7752,2335500.0],["1997-07-30",0.7715,0.7752,0.7677,0.7752,1494000.0],["1997-07-31",0.7752,0.7752,0.7603,0.7752,3471300.0],["1997-08-01",0.7752,0.7789,0.7677,0.7752,4381200.0],["1997-08-04",0.7752,0.7752,0.7677,0.7677,1778400.0],["1997-08-05",0.7603,0.7677,0.7566,0.764,1456200.0],["1997-08-06",0.7566,0.764,0.7454,0.7566,4822200.0],["1997-08-07",0.7566,0.7827,0.7566,0.7752,6265800.0],["1997-08-08",0.8348,0.8497,0.8199,0.846,17702100.0],["1997-08-11",0.8497,0.8945,0.8497,0.887,7510500.0],["1997-08-12",0.887,0.887,0.846,0.8833,3705300.0],["1997-08-13",0.8833,0.9094,0.8833,0.9019,6417900.0],["1997-08-14",0.928,0.9578,0.9168,0.9392,12262500.0],["1997-08-15",0.9541,0.9653,0.9056,0.9615,7749900.0],["1997-08-18",0.9615,0.9615,0.8721,0.9019,5098500.0],["1997-08-19",0.9056,0.9876,0.9019,0.9802,8837100.0],["1997-08-20",0.9727,0.9839,0.9541,0.9839,6874200.0],["1997-08-21",0.969,0.9876,0.9541,0.9765,2946600.0],["1997-08-22",0.9615,0.9839,0.9392,0.9727,6970500.0],["1997-08-25",0.9727,1.0435,0.9727,0.9988,4685400.0],["1997-08-26",0.9988,1.01,0.9839,0.9988,3081600.0],["1997-08-27",0.9951,1.0063,0.9914,1.0025,1808100.0],["1997-08-28",1.0063,1.0137,1.0063,1.0137,3094200.0],["1997-08-29",1.0063,1.0212,0.9988,1.0175,1720800.0],["1997-09-02",1.0063,1.0324,1.0063,1.0324,2509200.0],["1997-09-03",1.0286,1.0547,1.0212,1.0547,3373200.0],["1997-09-04",1.0994,1.1032,1.0659,1.0957,7249500.0],["1997-09-05",1.0883,1.1069,1.0622,1.0994,4811400.0],["1997-09-08",1.1032,1.1777,1.1032,1.1777,7550100.0],["1997-09-09",1.1926,1.2485,1.1889,1.2448,12229200.0],["1997-09-10",1.2411,1.2597,1.2001,1.2597,6664500.0],["1997-09-11",1.2522,1.4013,1.2448,1.3641,16187400.0],["1997-09-12",1.3529,1.528,1.3156,1.4423,28156500.0],["1997-09-15",1.3939,1.4237,1.2634,1.3231,19595700.0],["1997-09-16",1.3864,1.4759,1.379,1.446,22548600.0],["1997-09-17",1.4535,1.461,1.4088,1.4349,6374700.0],["1997-09-18",1.4237,1.4237,1.3864,1.4125,7845300.0],["1997-09-19",1.4125,1.4237,1.3603,1.379,4557600.0],["1997-09-22",1.3566,1.3678,1.3417,1.3641,3452400.0],["1997-09-23",1.3603,1.42,1.3491,1.42,5120100.0],["1997-09-24",1.42,1.4311,1.4051,1.4088,3195900.0],["1997-09-25",1.4013,1.4051,1.379,1.3864,1938600.0],["1997-09-26",1.3864,1.4833,1.3864,1.4833,6937200.0],["1997-09-29",1.487,1.4982,1.4535,1.4796,5723100.0],["1997-09-30",1.4759,1.4833,1.4535,1.4721,3182400.0],["1997-10-01",1.4721,1.4721,1.4237,1.4386,2657700.0],["1997-10-02",1.4125,1.4125,1.3827,1.3864,2414700.0],["1997-10-03",1.3939,1.4535,1.3939,1.4423,7032600.0],["1997-10-06",1.4423,1.4498,1.4088,1.42,3589200.0],["1997-10-07",1.42,1.4498,1.4162,1.4311,2387700.0],["1997-10-08",1.42,1.4721,1.42,1.4647,4393800.0],["1997-10-09",1.4423,1.487,1.4423,1.4833,6115500.0],["1997-10-10",1.4908,1.528,1.4833,1.5094,6625800.0],["1997-10-13",1.5057,1.5169,1.487,1.502,2353500.0],["1997-10-14",1.5094,1.5355,1.502,1.5243,3636000.0],["1997-10-15",1.5243,1.6697,1.5169,1.6548,9050400.0],["1997-10-16",1.6548,1.6771,1.6175,1.6249,6273900.0],["1997-10-17",1.5951,1.6138,1.5765,1.61,3906900.0],["1997-10-20",1.6249,1.6398,1.61,1.6287,4388400.0],["1997-10-21",1.6324,1.733,1.6287,1.6958,5446800.0],["1997-10-22",1.6846,1.7889,1.6659,1.7889,4996800.0],["1997-10-23",1.7293,1.774,1.692,1.7367,4823100.0],["1997-10-24",1.7367,1.7554,1.6995,1.7107,2762100.0],["1997-10-27",1.6585,1.6622,1.5579,1.5951,5244300.0],["1997-10-28",1.461,1.7889,1.4535,1.7666,10193400.0],["1997-10-29",1.774,1.774,1.6585,1.6734,4294800.0],["1997-10-30",1.6287,1.6622,1.5951,1.6287,2414700.0],["1997-10-31",1.6622,1.6697,1.6473,1.6659,2389500.0],["1997-11-03",1.7144,1.7479,1.7107,1.7367,3449700.0],["1997-11-04",1.7069,1.7442,1.6697,1.7442,2695500.0],["1997-11-05",1.7442,1.7442,1.6808,1.6883,2079900.0],["1997-11-06",1.692,1.7442,1.6697,1.7442,3937500.0],["1997-11-07",1.7069,1.7293,1.6846,1.7293,4135500.0],["1997-11-10",1.7367,1.7442,1.692,1.6958,2394000.0],["1997-11-11",1.692,1.7181,1.6697,1.6771,1269900.0],["1997-11-12",1.6622,1.7591,1.6473,1.7069,5683500.0],["1997-11-13",1.7218,1.7442,1.6958,1.7218,3299400.0],["1997-11-14",1.7256,1.7703,1.7032,1.7479,3779100.0],["1997-11-17",1.7479,1.8038,1.7479,1.7777,6577200.0],["1997-11-18",1.7442,1.7554,1.7069,1.733,5381100.0],["1997-11-19",1.7218,1.7256,1.7032,1.7069,1295100.0],["1997-11-20",1.6995,1.7889,1.6846,1.7889,4692600.0],["1997-11-21",1.7815,1.7852,1.7293,1.733,2543400.0],["1997-11-24",1.7256,1.7256,1.6771,1.6771,2169900.0],["1997-11-25",1.6846,1.7293,1.6846,1.6958,2052900.0],["1997-11-26",1.6995,1.7591,1.6958,1.7591,2237400.0],["1997-11-28",1.7554,1.7554,1.7367,1.7367,822600.0],["1997-12-01",1.7367,1.8635,1.7367,1.8523,6597000.0],["1997-12-02",1.856,1.9156,1.8411,1.9082,6557400.0],["1997-12-03",1.9007,1.9082,1.8486,1.9082,3729600.0],["1997-12-04",2.0871,2.1914,2.0722,2.143,23760900.0],["1997-12-05",2.1467,2.1765,2.1281,2.1542,6202800.0],["1997-12-08",2.1467,2.2995,2.1393,2.2958,6091200.0],["1997-12-09",2.2809,2.348,2.2511,2.3107,6956100.0],["1997-12-10",2.3032,2.3442,2.2697,2.3405,8604000.0],["1997-12-11",2.3107,2.4225,2.307,2.3815,7677000.0],["1997-12-12",2.3815,2.4449,2.3591,2.3666,4945500.0],["1997-12-15",2.3629,2.3778,2.0722,2.1355,11040300.0],["1997-12-16",2.143,2.2324,2.1132,2.1691,7902000.0],["1997-12-17",2.1616,2.1691,2.0125,2.0498,6965100.0],["1997-12-18",2.0349,2.0349,1.8672,1.8896,9345600.0],["1997-12-19",1.7889,1.9604,1.7815,1.9417,8637300.0],["1997-12-22",1.9455,2.0051,1.9268,1.9865,5627700.0],["1997-12-23",2.0125,2.0125,1.9902,2.0014,3574800.0],["1997-12-24",1.9976,2.0125,1.9865,2.0051,2218500.0],["1997-12-26",2.0051,2.0088,1.9156,1.9343,2181600.0],["1997-12-29",1.9753,2.0051,1.9641,1.9678,2679300.0],["1997-12-30",1.9715,2.1132,1.9715,2.0983,5010300.0],["1997-12-31",2.0871,2.2101,2.0796,2.1989,4683600.0],["1998-01-02",2.2026,2.2026,2.1467,2.1691,3180600.0],["1998-01-05",2.2585,2.3219,2.2585,2.2734,5132700.0],["1998-01-06",2.266,2.266,2.2324,2.2585,1859400.0],["1998-01-07",2.3852,2.5269,2.3778,2.4896,13036500.0],["1998-01-08",2.4747,2.5679,2.4449,2.5194,6476400.0],["1998-01-09",2.5045,2.5231,2.4151,2.43,7436700.0],["1998-01-12",2.3703,2.5902,2.3554,2.5902,8902800.0],["1998-01-13",2.6014,2.62,2.5865,2.5902,4210200.0],["1998-01-14",2.5939,2.6573,2.5716,2.6573,5400000.0],["1998-01-15",2.6424,2.7356,2.6349,2.7132,6159600.0],["1998-01-16",2.7132,2.7728,2.7058,2.7281,4853700.0],["1998-01-20",2.7281,2.7579,2.7281,2.743,2801700.0],["1998-01-21",2.7505,2.8027,2.7281,2.7877,3867300.0],["1998-01-22",2.7877,2.9555,2.7803,2.9294,7554600.0],["1998-01-23",2.9294,2.9741,2.8697,2.9219,8063100.0],["1998-01-26",2.9145,2.9182,2.8325,2.8325,3528000.0],["1998-01-27",2.8176,2.907,2.7728,2.907,5042700.0],["1998-01-28",2.907,2.9443,2.8474,2.8586,3600000.0],["1998-01-29",2.8325,2.9704,2.8138,2.866,4581000.0],["1998-01-30",2.8735,3.0263,2.8623,3.0263,5344200.0],["1998-02-02",3.0784,3.1008,3.0374,3.1008,6602400.0],["1998-02-03",3.1008,3.2499,3.1008,3.2275,11124000.0],["1998-02-04",3.2201,3.3095,3.1493,3.2909,7621200.0],["1998-02-05",3.3542,3.4064,3.3244,3.3952,11931300.0],["1998-02-06",3.399,3.399,3.235,3.235,6089400.0],["1998-02-09",3.2424,3.2462,3.1865,3.2014,4831200.0],["1998-02-10",3.2052,3.2797,3.2014,3.2089,4674600.0],["1998-02-11",3.3244,3.4586,3.3058,3.4511,9766800.0],["1998-02-12",3.4437,3.4437,3.3841,3.425,5715900.0],["1998-02-13",3.3915,3.3915,3.3468,3.3505,3230100.0],["1998-02-17",3.3356,3.3915,3.3095,3.3617,3529800.0],["1998-02-18",3.3654,3.3729,3.3244,3.3468,2542500.0],["1998-02-19",3.3319,3.3319,3.1903,3.2536,8721900.0],["1998-02-20",3.2424,3.2424,3.1865,3.2052,4223700.0],["1998-02-23",3.2573,3.399,3.2573,3.399,9291600.0],["1998-02-24",3.3841,3.3841,3.3132,3.3244,4870800.0],["1998-02-25",3.3393,3.4959,3.3393,3.4772,6432300.0],["1998-02-26",3.5033,3.5443,3.4698,3.5145,8700300.0],["1998-02-27",3.5294,3.6487,3.5182,3.5518,8181900.0],["1998-03-02",3.5592,3.5965,3.5369,3.5406,3342600.0],["1998-03-03",3.5443,3.6449,3.5145,3.6338,5769000.0],["1998-03-04",3.7046,4.081,3.7046,4.0064,17665200.0],["1998-03-05",3.9431,3.9915,3.7679,3.8126,10877400.0],["1998-03-06",3.8984,3.9953,3.8909,3.9356,13351500.0],["1998-03-09",3.9394,4.0474,3.9133,3.9804,9801000.0],["1998-03-10",3.9953,4.0214,3.8164,3.8164,10174500.0],["1998-03-11",3.8313,3.8686,3.6524,3.7866,10322100.0],["1998-03-12",3.8015,4.0176,3.7977,3.9282,10050300.0],["1998-03-13",4.0251,4.1481,4.0176,4.0773,7539300.0],["1998-03-16",4.0922,4.1369,4.0847,4.1108,3530700.0],["1998-03-17",4.1257,4.1257,4.0474,4.1033,2328300.0],["1998-03-18",4.1071,4.1071,3.9804,4.0624,3789000.0],["1998-03-19",4.0549,4.081,4.0027,4.0027,2313000.0],["1998-03-20",4.0064,4.0251,3.9207,4.0064,4479300.0],["1998-03-23",3.9915,4.0176,3.9655,3.9692,2917800.0],["1998-03-24",3.9804,4.0586,3.9804,4.0325,4426200.0],["1998-03-25",4.0437,4.0996,3.9282,3.9505,4077000.0],["1998-03-26",3.958,3.9617,3.8276,3.9021,4252500.0],["1998-03-27",3.9729,3.9729,3.9058,3.9394,3719700.0],["1998-03-30",3.9692,3.9692,3.9058,3.9468,2596500.0],["1998-03-31",3.9468,4.0027,3.9468,3.9766,2775600.0],["1998-04-01",4.0847,4.2934,4.0847,4.2636,11481300.0],["1998-04-02",4.3531,4.3754,4.1443,4.1928,11319300.0],["1998-04-03",4.2338,4.3791,4.2226,4.2934,7362000.0],["1998-04-06",4.3083,4.3195,4.1928,4.2189,3369600.0],["1998-04-07",4.2189,4.2189,4.0661,4.0996,4405500.0],["1998-04-08",4.1257,4.2301,4.1071,4.2301,4293000.0],["1998-04-09",4.2338,4.3754,4.2226,4.327,4824900.0],["1998-04-13",4.3195,4.4425,4.2636,4.3754,7413300.0],["1998-04-14",4.3717,4.4649,4.3568,4.4462,3758400.0],["1998-04-15",4.4537,4.5245,4.4127,4.4649,3591000.0],["1998-04-16",4.4574,4.4574,4.327,4.3381,4120200.0],["1998-04-17",4.3381,4.3605,4.2934,4.3195,3262500.0],["1998-04-20",4.3121,4.368,4.1965,4.2114,7089300.0],["1998-04-21",4.2114,4.2487,4.1443,4.1853,6458400.0],["1998-04-22",4.2152,4.368,4.1406,4.368,5794200.0],["1998-04-23",4.3531,4.3531,4.2412,4.2412,3655800.0],["1998-04-24",4.2338,4.2338,4.0325,4.0996,4351500.0],["1998-04-27",4.0549,4.1518,3.8164,4.0474,10644300.0],["1998-04-28",4.122,4.2002,4.0288,4.1108,4706100.0],["1998-04-29",4.1332,4.163,4.0325,4.1294,3275100.0],["1998-04-30",4.1742,4.2338,4.1257,4.1891,4054500.0],["1998-05-01",4.1928,4.2114,4.1369,4.1443,1990800.0],["1998-05-04",4.1406,4.1406,4.0102,4.0176,3493800.0],["1998-05-05",3.9953,4.0624,3.9543,4.0549,4124700.0],["1998-05-06",4.1033,4.286,4.0847,4.2599,5643000.0],["1998-05-07",4.2599,4.2599,4.1145,4.1481,3439800.0],["1998-05-08",4.1481,4.1518,4.0549,4.1406,2446200.0],["1998-05-11",4.1555,4.1965,4.0474,4.0474,3006000.0],["1998-05-12",4.0512,4.0549,3.9505,4.0437,2842200.0],["1998-05-13",4.0661,4.2114,4.0214,4.2003,4881600.0],["1998-05-14",4.204,4.2301,4.1555,4.1779,3176100.0],["1998-05-15",4.163,4.163,4.0624,4.0624,2240100.0],["1998-05-18",4.122,4.1555,3.9953,4.0251,3980700.0],["1998-05-19",4.0251,4.1369,4.0251,4.0996,2417400.0],["1998-05-20",4.1294,4.1518,4.0139,4.0922,2925900.0],["1998-05-21",4.0773,4.081,3.8462,3.9953,9651600.0],["1998-05-22",3.9953,3.9953,3.6897,3.794,13769100.0],["1998-05-26",3.8686,3.8686,3.6897,3.753,7234200.0],["1998-05-27",3.6077,3.8313,3.6077,3.8089,5130000.0],["1998-05-28",3.8015,3.8462,3.5928,3.6971,3764250.0],["1998-05-29",3.7717,3.9207,3.7418,3.876,6511500.0],["1998-06-01",3.8462,3.8536,3.548,3.6449,5142150.0],["1998-06-02",3.8164,3.8164,3.6449,3.6971,4417650.0],["1998-06-03",3.8909,3.9282,3.7418,3.8089,6199650.0],["1998-06-04",3.8909,3.9878,3.8387,3.9207,8707950.0],["1998-06-05",3.9655,4.2636,3.9655,4.1294,8720100.0],["1998-06-08",4.2189,4.3978,4.204,4.3381,5994900.0],["1998-06-09",4.3381,4.7108,4.3381,4.681,6686550.0],["1998-06-10",4.6959,4.6959,4.435,4.5618,7411950.0],["1998-06-11",4.5618,4.8152,4.4798,4.7108,6477750.0],["1998-06-12",4.7034,4.7407,4.4947,4.6959,5130450.0],["1998-06-15",4.6065,4.8823,4.5767,4.6587,6205050.0],["1998-06-16",4.6512,4.6587,4.2189,4.3083,11683800.0],["1998-06-17",4.3829,4.4052,4.0996,4.1294,11018700.0],["1998-06-18",4.1145,4.1816,3.9356,4.0474,7660800.0],["1998-06-19",4.0251,4.1742,3.8909,4.0698,5820300.0],["1998-06-22",4.1593,4.2562,4.1145,4.122,5881950.0],["1998-06-23",4.1294,4.2636,4.1294,4.2487,2844900.0],["1998-06-24",4.2934,4.3754,4.2562,4.3083,5080950.0],["1998-06-25",4.2934,4.3531,4.1145,4.1816,3255300.0],["1998-06-26",4.2263,4.3083,4.0996,4.122,3709350.0],["1998-06-29",4.1742,4.2189,4.0251,4.1443,3192750.0],["1998-06-30",4.1443,4.3456,4.1443,4.3083,6588450.0],["1998-07-01",4.4574,4.4574,4.368,4.3829,4634550.0],["1998-07-02",4.3381,4.5618,4.2785,4.5245,6998400.0],["1998-07-06",4.5916,4.7779,4.5618,4.7779,5417100.0],["1998-07-07",4.8897,5.009,4.8525,4.8748,5063850.0],["1998-07-08",5.1133,5.1133,4.9568,5.0612,3902850.0],["1998-07-09",5.2475,5.4413,5.1581,5.4264,9814050.0],["1998-07-10",5.4264,5.5233,5.2624,5.3668,5751450.0],["1998-07-13",5.3817,5.4562,5.2848,5.4413,2845350.0],["1998-07-14",5.4562,5.5755,5.4115,5.4711,3048300.0],["1998-07-15",5.4711,5.7693,5.4488,5.7693,3740400.0],["1998-07-16",5.7693,5.9854,5.7097,5.978,6724800.0],["1998-07-17",6.0376,6.1569,5.9109,6.1271,3623850.0],["1998-07-20",6.1122,6.1122,5.8438,5.9333,5062050.0],["1998-07-21",5.978,6.0227,5.6351,5.6575,5461650.0],["1998-07-22",5.6426,6.142,5.5904,6.1271,7114950.0],["1998-07-23",6.1271,6.1271,5.896,5.9929,4266900.0],["1998-07-24",6.0227,6.0823,5.8811,6.0227,3896550.0],["1998-07-27",5.9631,5.9631,5.7544,5.8215,8912250.0],["1998-07-28",5.814,5.8215,5.5159,5.7767,6937200.0],["1998-07-29",5.732,5.9035,5.5009,5.5009,2752650.0],["1998-07-30",5.6053,5.8662,5.6053,5.7693,4347900.0],["1998-07-31",5.7693,5.7842,5.4562,5.5755,2490750.0],["1998-08-03",5.5457,5.568,5.404,5.4339,4712850.0],["1998-08-04",5.5755,5.6649,5.486,5.5009,5101650.0],["1998-08-05",5.4264,5.6649,5.3221,5.6128,6040350.0],["1998-08-06",5.5904,6.0824,5.5755,6.0302,5283000.0],["1998-08-07",6.0823,6.3209,5.9258,5.9333,5886900.0],["1998-08-10",5.9333,6.1196,5.9035,6.0227,2605950.0],["1998-08-11",5.9482,5.9631,5.732,5.9333,3274200.0],["1998-08-12",6.0525,6.2463,6.0302,6.2314,2989800.0],["1998-08-13",6.142,6.2612,6.0823,6.2612,3640500.0],["1998-08-14",6.4103,6.4103,6.2314,6.2985,3098250.0],["1998-08-17",6.2389,6.5147,6.1271,6.4849,3624300.0],["1998-08-18",6.5147,6.537,6.3805,6.388,3276900.0],["1998-08-19",6.4103,6.4699,6.2612,6.2612,1849950.0],["1998-08-20",6.2612,6.2761,6.1122,6.2389,2911500.0],["1998-08-21",6.224,6.2314,5.8438,6.2091,3186000.0],["1998-08-24",6.2389,6.2985,6.0227,6.0525,1861650.0],["1998-08-25",6.1122,6.306,6.1122,6.2314,2640150.0],["1998-08-26",6.0674,6.1271,6.0227,6.0674,3467250.0],["1998-08-27",5.9035,5.9184,5.6649,5.7171,4919400.0],["1998-08-28",5.7171,5.7544,5.0239,5.1432,6768450.0],["1998-08-31",5.1655,5.3146,4.6363,4.6363,6221250.0],["1998-09-01",4.7108,5.1432,4.4723,5.009,6177600.0],["1998-09-02",5.1953,5.3966,5.1432,5.2848,7134750.0],["1998-09-03",5.5457,5.9035,5.5084,5.6724,12293100.0],["1998-09-04",5.7022,5.8066,5.2326,5.5009,4721850.0],["1998-09-08",5.9556,5.9631,5.65,5.7917,4543200.0],["1998-09-09",5.8438,5.9929,5.7842,5.8513,4698000.0],["1998-09-10",5.7544,5.8886,5.5755,5.8886,5572350.0],["1998-09-11",5.9631,6.0376,5.7916,5.8587,3925800.0],["1998-09-14",5.9035,6.0749,5.9035,6.0525,3882150.0],["1998-09-15",6.2612,6.2612,5.6575,5.7693,11357550.0],["1998-09-16",5.8736,6.0227,5.8587,5.9556,6350850.0],["1998-09-17",5.7916,5.9929,5.732,5.978,3321900.0],["1998-09-18",5.978,5.9854,5.8364,5.9333,2512800.0],["1998-09-21",5.814,5.9258,5.7693,5.9184,2533500.0],["1998-09-22",5.9631,6.0973,5.7246,5.814,2890800.0],["1998-09-23",5.9482,6.0674,5.9109,6.0227,3503250.0],["1998-09-24",6.0227,6.1718,5.6649,5.6649,4864950.0],["1998-09-25",5.6053,5.9184,5.5755,5.8364,3936600.0],["1998-09-28",5.9482,5.9929,5.501,5.5084,3600450.0],["1998-09-29",5.4264,5.5606,5.3742,5.3742,3860100.0],["1998-09-30",5.3519,5.3593,4.9494,4.9643,5769000.0],["1998-10-01",4.7705,4.9345,4.7108,4.8674,5067900.0],["1998-10-02",4.8897,4.8897,4.5021,4.6661,5782950.0],["1998-10-05",4.6363,4.6363,4.3307,4.517,4999050.0],["1998-10-06",4.7705,4.8897,4.5394,4.7257,5146200.0],["1998-10-07",4.6959,4.8152,4.1593,4.435,5362650.0],["1998-10-08",4.1965,4.2114,3.8089,4.0251,7132050.0],["1998-10-09",4.0549,4.1145,3.9431,4.0176,8600850.0],["1998-10-12",4.1145,4.3307,4.1145,4.1518,6012900.0],["1998-10-13",4.1816,4.204,3.9058,3.9356,3557700.0],["1998-10-14",3.9058,4.4425,3.8909,4.1443,8440200.0],["1998-10-15",4.1593,4.6139,4.1443,4.5916,8801100.0],["1998-10-16",4.8897,5.0388,4.7928,4.8897,7490700.0],["1998-10-19",4.8897,5.2401,4.8897,5.1283,5901300.0],["1998-10-20",5.2177,5.3519,4.9494,4.9494,5738400.0],["1998-10-21",4.9792,5.0984,4.8376,4.9046,2845350.0],["1998-10-22",4.9345,5.4264,4.9345,5.4264,6394050.0],["1998-10-23",5.4115,5.5606,5.173,5.1804,4768650.0],["1998-10-26",5.2102,5.3519,5.2102,5.2326,3255750.0],["1998-10-27",5.3966,5.4562,5.1581,5.2326,6312600.0],["1998-10-28",5.2624,5.4786,5.1953,5.4339,4488750.0],["1998-10-29",5.486,5.7395,5.4786,5.6649,4574250.0],["1998-10-30",5.419,5.7991,5.3146,5.7246,9006750.0],["1998-11-02",5.7693,6.0078,5.7693,5.9929,5326200.0],["1998-11-03",5.9855,6.0302,5.8513,5.8886,3336750.0],["1998-11-04",5.9184,5.9482,5.7097,5.7917,3480750.0],["1998-11-05",5.6873,5.7991,5.6128,5.7246,1937700.0],["1998-11-06",5.7395,5.7618,5.5829,5.6053,2667150.0],["1998-11-09",5.6053,5.6277,5.5457,5.5755,3950100.0],["1998-11-10",5.5457,5.5457,5.3221,5.3519,6851700.0],["1998-11-11",5.3966,5.4488,4.9494,5.0835,9970200.0],["1998-11-12",5.1133,5.2773,5.0984,5.2624,6017400.0],["1998-11-13",5.2326,5.3668,5.2252,5.3221,3594150.0],["1998-11-16",5.3668,5.4711,5.3519,5.3593,2993850.0],["1998-11-17",5.3817,5.486,5.1283,5.419,4608000.0],["1998-11-18",5.5308,5.9631,5.4711,5.9482,6916500.0],["1998-11-19",5.9109,5.9333,5.7395,5.8736,3701700.0],["1998-11-20",5.9482,5.9631,5.7246,5.9258,3325500.0],["1998-11-23",6.0451,6.4401,6.0451,6.4252,6731550.0],["1998-11-24",6.4401,6.4476,6.2612,6.2836,4468050.0],["1998-11-25",6.2836,6.3432,6.2165,6.2985,2832750.0],["1998-11-27",6.3358,6.8874,6.2911,6.8725,3217050.0],["1998-11-30",6.8576,7.1184,6.7607,6.8725,10407150.0],["1998-12-01",6.8128,7.0961,6.5892,7.0066,6769800.0],["1998-12-02",6.9768,7.1482,6.8426,7.1259,3314700.0],["1998-12-03",6.8874,7.0215,6.5594,6.7532,7868250.0],["1998-12-04",6.6787,6.6861,6.2761,6.4401,10728450.0],["1998-12-07",6.4476,6.5668,6.2761,6.3134,6677550.0],["1998-12-08",6.2463,6.2911,5.8736,6.1122,8851500.0],["1998-12-09",6.0823,6.0823,5.6947,5.7842,12222000.0],["1998-12-10",5.8066,5.8066,5.6351,5.6724,6747750.0],["1998-12-11",5.6426,5.9705,5.5904,5.9109,7384950.0],["1998-12-14",5.8811,6.0674,5.7991,5.8438,6888600.0],["1998-12-15",5.8587,6.3507,5.8587,6.3358,12297600.0],["1998-12-16",6.3954,6.5445,6.3358,6.4103,6915600.0],["1998-12-17",6.5743,6.5743,6.3358,6.3358,3820050.0],["1998-12-18",6.2612,6.3805,6.1494,6.1494,3938850.0],["1998-12-21",6.1494,6.5147,6.1494,6.4327,4981050.0],["1998-12-22",6.4401,6.7383,6.4178,6.6339,5760900.0],["1998-12-23",6.783,6.9917,6.701,6.7383,6480000.0],["1998-12-24",6.7979,6.947,6.7681,6.9321,1823850.0],["1998-12-28",6.9321,7.0737,6.8128,7.0364,3044700.0],["1998-12-29",7.0215,7.1184,6.9694,7.0513,3234600.0],["1998-12-30",7.0961,7.3644,7.0514,7.275,6062400.0],["1998-12-31",7.3346,7.424,7.275,7.3197,3794400.0],["1999-01-04",7.3644,7.6924,7.3644,7.5731,8645400.0],["1999-01-05",7.5731,7.8713,7.5731,7.8564,5266350.0],["1999-01-06",8.2291,8.8254,8.2142,8.7061,13158900.0],["1999-01-07",8.6763,8.6987,8.4527,8.4974,5637150.0],["1999-01-08",8.7359,8.7359,8.326,8.326,5871150.0],["1999-01-11",8.3334,8.4974,8.2067,8.3185,4734450.0],["1999-01-12",8.2887,8.5272,8.2514,8.4527,2368350.0],["1999-01-13",8.2216,8.8105,8.1843,8.7136,4308300.0],["1999-01-14",8.7136,9.2577,8.6763,8.9148,6871950.0],["1999-01-15",8.9595,9.4068,8.9595,9.3024,3132900.0],["1999-01-19",9.6304,10.182,9.6229,10.0403,7321050.0],["1999-01-20",10.1372,10.1671,9.936,9.9509,7186050.0],["1999-01-21",9.9509,10.018,9.5335,9.7496,4643100.0],["1999-01-22",9.7347,9.7347,9.4515,9.4515,8866800.0],["1999-01-25",9.4739,9.8838,9.4739,9.8838,3755250.0],["1999-01-26",10.018,10.4205,10.0105,10.3161,6988500.0],["1999-01-27",10.346,10.6441,10.0776,10.5696,4283100.0],["1999-01-28",10.5845,10.9646,10.4652,10.7857,5694300.0],["1999-01-29",10.7336,10.9274,10.7336,10.823,6670800.0],["1999-02-01",10.9572,11.5386,10.9125,11.3299,7957800.0],["1999-02-02",11.151,11.3001,10.331,10.6217,9152550.0],["1999-02-03",10.6143,10.9423,10.4056,10.7187,4982400.0],["1999-02-04",10.7485,10.8379,10.1372,10.4205,4115250.0],["1999-02-05",10.2267,10.2863,9.9062,10.1969,6201000.0],["1999-02-08",10.1969,10.4354,9.8465,9.9733,5982750.0],["1999-02-09",10.0031,10.4801,9.854,10.1522,7882650.0],["1999-02-10",10.0329,10.2118,9.4813,9.6602,6581250.0],["1999-02-11",9.7497,10.7634,9.6304,10.741,13037400.0],["1999-02-12",10.4354,10.7336,10.2416,10.4354,7109550.0],["1999-02-16",10.2863,10.8528,10.2863,10.5919,5809500.0],["1999-02-17",10.3161,10.7932,10.1671,10.2267,6498900.0],["1999-02-18",10.346,10.4354,9.8987,10.1447,7367850.0],["1999-02-19",10.0776,10.5547,10.0478,10.2416,4630950.0],["1999-02-22",10.5696,10.7932,10.4727,10.7336,9734400.0],["1999-02-23",10.9721,11.6877,10.8752,11.3522,11421450.0],["1999-02-24",11.3299,11.4938,11.151,11.315,5156100.0],["1999-02-25",11.2255,11.2255,10.6143,11.1361,6341400.0],["1999-02-26",11.1361,11.151,10.7485,11.0615,4770000.0],["1999-03-01",11.0019,11.0093,10.5547,10.5547,4850550.0],["1999-03-02",10.6143,11.233,10.6143,11.1286,5511600.0],["1999-03-03",11.1212,11.315,11.0392,11.1882,6442200.0],["1999-03-04",11.315,11.5013,10.905,11.0913,7260750.0],["1999-03-05",11.2106,11.4044,10.9348,10.9721,5848650.0],["1999-03-08",11.0019,11.8144,10.9199,11.7547,6373350.0],["1999-03-09",11.7622,12.0305,11.6206,11.792,4545000.0],["1999-03-10",11.9113,11.9709,11.5311,11.7026,3711150.0],["1999-03-11",11.9113,12.0529,11.7622,11.8442,4554450.0],["1999-03-12",11.9262,12.0007,11.8218,11.956,2356200.0],["1999-03-15",11.9411,12.3287,11.9411,12.2541,3739050.0],["1999-03-16",12.4032,12.761,12.3361,12.6716,5383350.0],["1999-03-17",12.7088,12.8206,12.4629,12.6492,3946050.0],["1999-03-18",12.8505,13.2828,12.7908,13.0592,7766550.0],["1999-03-19",13.0293,13.1337,12.0156,12.0156,6351525.0],["1999-03-22",12.3138,12.3138,11.5982,11.8665,5412375.0],["1999-03-23",11.7175,11.7324,11.2255,11.4491,4275900.0],["1999-03-24",11.2702,11.3597,10.7932,10.8826,5574375.0],["1999-03-25",11.3895,11.9858,11.3597,11.8516,4792500.0],["1999-03-26",11.8367,12.1051,11.628,11.8964,3202425.0],["1999-03-29",12.0454,12.4927,12.0156,12.3734,3646575.0],["1999-03-30",12.3138,12.4629,11.5684,11.9262,5452200.0],["1999-03-31",12.3883,12.7908,12.2542,12.4032,4778775.0],["1999-04-01",12.6417,12.6417,12.0902,12.2541,2767950.0],["1999-04-05",12.4629,12.5225,12.2541,12.4181,2596275.0],["1999-04-06",12.4778,13.0144,12.4629,12.9846,2902500.0],["1999-04-07",12.9697,13.1188,12.6567,12.6716,2633625.0],["1999-04-08",12.4927,12.8803,12.4181,12.6119,2445525.0],["1999-04-09",12.6119,12.925,12.2989,12.8206,2572875.0],["1999-04-12",12.433,13.402,12.3734,13.3722,3543525.0],["1999-04-13",13.4319,13.6853,13.1784,13.1933,2422800.0],["1999-04-14",13.253,13.4169,12.5821,12.7163,3363975.0],["1999-04-15",12.7312,12.8654,12.1349,12.2691,2380950.0],["1999-04-16",12.2989,12.7014,12.2094,12.4479,1777950.0],["1999-04-19",12.3436,12.4032,10.8081,10.9124,6425100.0],["1999-04-20",11.2702,12.3883,11.2702,12.1051,3435300.0],["1999-04-21",12.12,12.8803,12.12,12.7014,5509125.0],["1999-04-22",12.9995,13.0592,12.5225,12.5225,2106900.0],["1999-04-23",12.6119,12.6268,12.1647,12.1647,1998675.0],["1999-04-26",12.2243,12.3734,11.956,12.1647,2977425.0],["1999-04-27",12.4032,12.761,12.3436,12.5374,2572875.0],["1999-04-28",12.4629,12.6417,12.0007,12.0454,2104425.0],["1999-04-29",11.9858,12.0007,11.3448,11.628,2317950.0],["1999-04-30",11.7473,11.9262,10.4354,11.3597,5835375.0],["1999-05-03",11.4193,11.8367,11.4193,11.8069,3975750.0],["1999-05-04",11.8367,12.1647,11.4789,11.4938,3013200.0],["1999-05-05",11.4939,11.5684,10.9124,11.2553,2653650.0],["1999-05-06",11.6727,11.6727,10.9124,11.0466,2370825.0],["1999-05-07",11.0615,11.3299,10.6143,11.1212,3609900.0],["1999-05-10",11.151,11.5088,10.8677,10.9721,2944350.0],["1999-05-11",11.1808,11.4789,11.0317,11.4342,2787075.0],["1999-05-12",11.4044,11.8069,11.4044,11.7026,2061675.0],["1999-05-13",11.8665,11.9709,11.2404,11.3299,2120625.0],["1999-05-14",10.9721,11.3746,10.8528,10.9423,2495250.0],["1999-05-17",10.6739,10.6888,9.8987,10.6292,3973725.0],["1999-05-18",10.7336,10.9721,10.4652,10.659,3481650.0],["1999-05-19",10.6292,10.8528,10.4503,10.7187,1872450.0],["1999-05-20",10.7187,11.4342,10.6739,11.3895,4848300.0],["1999-05-21",11.3895,11.8069,10.9721,11.0168,3924000.0],["1999-05-24",11.0764,11.2106,10.2565,10.5249,2372175.0],["1999-05-25",10.346,10.5249,9.6602,9.8093,4095450.0],["1999-05-26",10.2267,10.495,9.8391,10.4205,3077325.0],["1999-05-27",10.4056,10.5398,9.9882,10.2416,1867050.0],["1999-05-28",10.3758,11.2702,10.3609,10.8528,3038175.0],["1999-06-01",10.7932,11.4491,10.5547,11.1808,2660625.0],["1999-06-02",11.5982,11.5982,10.9423,11.4193,2862675.0],["1999-06-03",12.0753,13.3424,12.0753,13.1933,9981675.0],["1999-06-04",13.1188,14.2369,12.8505,13.8344,8161875.0],["1999-06-07",13.8045,13.8195,13.2381,13.3871,3896325.0],["1999-06-08",13.5064,13.7449,13.3871,13.4319,2237625.0],["1999-06-09",13.2082,13.2977,12.9399,13.0443,2743200.0],["1999-06-10",12.8803,12.9399,12.7461,12.8654,2042550.0],["1999-06-11",12.8206,12.9995,12.761,12.8057,1253025.0],["1999-06-14",12.8654,12.925,12.4629,12.5821,2314350.0],["1999-06-15",12.8803,13.3275,12.8206,12.8654,3686625.0],["1999-06-16",13.2679,13.8344,13.1188,13.4766,3909825.0],["1999-06-17",13.5362,14.4903,13.2381,14.1623,5324175.0],["1999-06-18",14.058,14.3114,13.8344,14.3114,2999700.0],["1999-06-21",14.2816,14.4009,13.9834,14.1772,2781675.0],["1999-06-22",14.1623,14.7288,14.0282,14.4903,3107925.0],["1999-06-23",15.1462,15.3251,14.7885,15.1015,6936300.0],["1999-06-24",15.1313,15.2655,14.8928,15.2655,4029975.0],["1999-06-25",15.2655,15.5637,15.0568,15.1313,5705325.0],["1999-06-28",15.2357,15.34,14.8183,14.9524,6436800.0],["1999-06-29",14.8928,15.832,14.8481,15.5338,31430475.0],["1999-06-30",15.5935,16.16,15.5786,16.1003,6338700.0],["1999-07-01",16.1152,16.4581,15.9513,16.4134,3946950.0],["1999-07-02",16.5029,17.4122,16.3985,17.4122,4494825.0],["1999-07-06",17.5911,18.6347,17.5315,18.4259,6174000.0],["1999-07-07",18.4259,18.9775,18.1278,18.8433,6565050.0],["1999-07-08",18.7837,19.2011,18.3663,18.4856,7424775.0],["1999-07-09",18.3961,18.5452,18.0831,18.1278,4412250.0],["1999-07-12",18.1427,18.3514,17.934,18.0532,3489525.0],["1999-07-13",17.7104,18.0383,17.5762,17.8595,4836150.0],["1999-07-14",18.247,18.3365,17.77,17.7849,3379275.0],["1999-07-15",18.0085,18.1874,17.8893,18.1725,3292425.0],["1999-07-16",18.1725,18.5452,18.0383,18.0532,3426975.0],["1999-07-19",17.9787,18.0383,17.3526,17.4569,3327300.0],["1999-07-20",17.4271,17.442,16.6519,16.7414,4182075.0],["1999-07-21",16.7563,17.1439,16.5774,16.9203,2241900.0],["1999-07-22",16.9352,16.9352,16.3836,16.3985,2162925.0],["1999-07-23",16.4581,16.6817,16.0258,16.637,2042325.0],["1999-07-26",16.2196,16.2941,16.0258,16.0407,2058525.0],["1999-07-27",16.3687,17.1737,16.3687,17.0842,3551625.0],["1999-07-28",17.3228,17.9787,17.2333,17.8147,3007125.0],["1999-07-29",17.6507,17.7998,17.2035,17.606,3258900.0],["1999-07-30",17.6507,17.934,17.5911,17.7998,2297925.0],["1999-08-02",17.77,18.0383,17.2035,17.2781,2220075.0],["1999-08-03",17.4868,17.6358,16.801,16.9799,3147750.0],["1999-08-04",17.0097,17.1588,16.5774,16.9203,3136275.0],["1999-08-05",16.8159,16.8606,15.9662,16.0556,5783625.0],["1999-08-06",15.7426,16.2196,15.5338,15.6978,3073725.0],["1999-08-09",15.6084,15.6829,14.1176,14.1176,6616125.0],["1999-08-10",14.3114,14.7288,13.5064,14.6692,8026200.0],["1999-08-11",15.1462,15.34,14.8481,15.0866,4679550.0],["1999-08-12",15.2208,15.6829,15.2208,15.6233,6519375.0],["1999-08-13",15.9811,16.5476,15.9364,16.4879,4014900.0],["1999-08-16",16.4581,16.5028,16.1152,16.5028,2241000.0],["1999-08-17",16.8159,16.8457,15.8916,16.2494,3649950.0],["1999-08-18",16.2792,16.6072,16.1003,16.5177,1900350.0],["1999-08-19",16.4581,16.473,15.996,16.2941,1811925.0],["1999-08-20",16.4581,17.3377,16.4581,17.3228,3560175.0],["1999-08-23",17.4122,17.606,16.6817,16.8457,4188825.0],["1999-08-24",16.4581,17.4122,16.4283,16.8308,2974050.0],["1999-08-25",16.8308,17.8296,16.6072,17.8147,3578850.0],["1999-08-26",17.8445,18.3663,17.442,17.5911,4850325.0],["1999-08-27",17.5315,17.77,16.9352,17.293,3344625.0],["1999-08-30",17.2929,17.2929,16.4581,16.7712,2520000.0],["1999-08-31",16.9352,16.9948,15.6382,16.7861,5268825.0],["1999-09-01",16.8159,17.3675,16.309,17.1588,3713850.0],["1999-09-02",16.2792,16.3687,14.4754,14.6543,15643125.0],["1999-09-03",14.9375,15.0717,13.2977,14.0729,18913050.0],["1999-09-07",13.6257,13.6406,12.9101,13.3424,14511825.0],["1999-09-08",13.3126,13.8642,13.2977,13.566,7859250.0],["1999-09-09",13.5958,14.2965,13.5958,14.1922,5365125.0],["1999-09-10",14.371,14.5499,14.0133,14.1623,3507075.0],["1999-09-13",14.1921,14.4754,14.1027,14.4307,2660625.0],["1999-09-14",14.3263,14.4903,12.7014,13.0592,12431700.0],["1999-09-15",13.2679,13.402,12.8355,12.9995,7185150.0],["1999-09-16",13.0592,13.253,12.925,13.1486,4605975.0],["1999-09-17",13.2679,13.5362,13.1784,13.4169,4650750.0],["1999-09-20",13.4617,14.2071,13.4617,14.1474,5192325.0],["1999-09-21",14.058,14.4903,13.9238,14.371,4949325.0],["1999-09-22",14.3114,14.3412,14.058,14.2518,4285350.0],["1999-09-23",14.3114,14.4307,13.7151,13.8344,3469275.0],["1999-09-24",13.8046,13.8046,13.417,13.5362,4376475.0],["1999-09-27",13.5958,14.0878,13.5958,13.894,2603700.0],["1999-09-28",13.9834,14.1176,13.3722,13.7896,3775275.0],["1999-09-29",13.73,14.3114,13.6704,14.1027,2200500.0],["1999-09-30",14.3114,15.0419,14.2667,14.7885,4439475.0],["1999-10-01",14.6692,14.6692,14.0729,14.5499,3476025.0],["1999-10-04",14.5499,14.9077,14.4903,14.535,2195325.0],["1999-10-05",14.5648,15.1164,14.2816,14.6096,3039975.0],["1999-10-06",14.8928,15.7426,14.8481,15.3251,5224050.0],["1999-10-07",15.3251,16.0705,15.2953,15.8171,3367800.0],["1999-10-08",15.7276,16.16,15.6382,16.0407,2995875.0],["1999-10-11",16.1003,16.5178,15.7426,15.9214,3406275.0],["1999-10-12",15.8618,16.0407,15.4444,15.8469,3647025.0],["1999-10-13",15.7276,16.2494,15.3997,15.4891,3415050.0],["1999-10-14",15.4891,15.4891,15.027,15.027,3348000.0],["1999-10-15",14.6692,15.1015,14.4456,14.7288,3068550.0],["1999-10-18",14.7735,14.7735,13.6555,14.1325,4502250.0],["1999-10-19",14.535,14.6543,13.7747,13.894,3735900.0],["1999-10-20",13.8344,13.9536,13.3871,13.6555,6224400.0],["1999-10-21",13.5958,14.2071,13.4766,13.894,3864375.0],["1999-10-22",13.894,14.2369,13.894,14.1474,3658500.0],["1999-10-25",14.0878,14.0878,13.7449,13.7598,2794725.0],["1999-10-26",13.8046,13.8642,12.4479,12.4479,12854025.0],["1999-10-27",12.4628,12.4628,11.5684,12.1051,12860775.0],["1999-10-28",12.433,12.9399,12.2541,12.8952,5105250.0],["1999-10-29",13.6555,13.6555,13.1784,13.2977,5741100.0],["1999-11-01",13.1933,13.238,11.9262,12.2989,6548175.0],["1999-11-02",12.3138,12.8355,11.9709,12.1349,9890100.0],["1999-11-03",12.3883,12.7163,12.1647,12.3138,5568750.0],["1999-11-04",12.8654,12.9548,12.3287,12.4032,4618125.0],["1999-11-05",12.9399,12.9995,11.9262,12.0753,8604000.0],["1999-11-08",11.9262,12.0305,11.2404,11.6876,10529550.0],["1999-11-09",11.4491,11.8367,10.9423,11.5684,7871400.0],["1999-11-10",11.5684,11.8218,11.4491,11.5684,3428775.0],["1999-11-11",11.7175,12.9846,11.7026,12.9697,11681775.0],["1999-11-12",13.0144,13.1784,12.1349,12.5821,4810500.0],["1999-11-15",12.5672,12.7461,12.4181,12.4181,2805525.0],["1999-11-16",12.6119,12.8654,12.2243,12.4927,3052350.0],["1999-11-17",12.5225,12.7908,12.1498,12.1945,2915550.0],["1999-11-18",12.1647,12.3585,11.8069,11.8665,4627575.0],["1999-11-19",11.8367,12.0603,11.6877,11.9858,4212225.0],["1999-11-22",12.1051,12.433,11.956,12.284,4039650.0],["1999-11-23",12.4032,13.4617,12.3883,12.8803,9500175.0],["1999-11-24",13.2381,13.3573,12.7759,13.253,5214825.0],["1999-11-26",13.3573,14.058,13.3275,13.8045,3674700.0],["1999-11-29",14.7736,15.9811,14.7288,15.8916,13298400.0],["1999-11-30",15.7127,15.7127,14.8481,14.9077,6925950.0],["1999-12-01",15.027,15.8767,14.9674,15.8618,5761575.0],["1999-12-02",14.6096,14.9823,14.3114,14.7885,12956625.0],["1999-12-03",14.5201,15.0866,13.4169,13.4766,11007450.0],["1999-12-06",13.4915,13.5958,11.9858,12.6417,22298400.0],["1999-12-07",12.1647,12.3585,11.9262,12.12,8579475.0],["1999-12-08",12.0454,12.0603,10.9721,11.3597,15777000.0],["1999-12-09",11.4491,11.8367,10.2267,10.4354,16481700.0],["1999-12-10",10.5845,11.5088,10.5248,11.4789,15635025.0],["1999-12-13",11.3299,12.2989,11.2255,12.2989,11848050.0],["1999-12-14",11.9262,11.9262,11.0764,11.6876,24388650.0],["1999-12-15",10.987,11.5386,10.8975,11.2702,8080200.0],["1999-12-16",12.3883,12.3883,11.6578,12.0305,12920400.0],["1999-12-17",11.6131,11.7324,11.1212,11.2702,9782550.0],["1999-12-20",11.1212,11.628,10.7485,10.8677,6556950.0],["1999-12-21",10.823,10.823,10.2565,10.6143,6972750.0],["1999-12-22",10.4801,10.9274,10.1522,10.5696,7845075.0],["1999-12-23",10.8826,10.9572,10.5994,10.7336,4297725.0],["1999-12-27",10.7336,10.9572,10.2565,10.3161,4434300.0],["1999-12-28",10.4056,10.7187,10.3758,10.6441,4637475.0],["1999-12-29",10.7187,11.464,10.7187,11.2702,5892975.0],["1999-12-30",11.3299,11.7622,11.3299,11.7473,5322825.0],["1999-12-31",11.7473,12.0454,11.6727,11.9858,4234275.0],["2000-01-03",13.7747,13.8045,12.8803,13.7747,19442925.0],["2000-01-04",13.5362,13.9834,13.1188,13.6853,11525625.0],["2000-01-05",13.5958,13.9238,12.5225,13.5958,11111625.0],["2000-01-06",13.402,13.8642,13.2082,13.4766,5968125.0],["2000-01-07",13.4766,13.894,13.4169,13.894,5736600.0],["2000-01-10",14.0878,14.2369,13.566,13.7449,3794400.0],["2000-01-11",13.6107,13.6555,13.2381,13.3275,5259825.0],["2000-01-12",13.1188,13.3871,12.6567,12.9846,4086675.0],["2000-01-13",12.9846,13.253,12.6417,12.6417,2747475.0],["2000-01-14",13.1933,13.2679,13.0293,13.0741,4419450.0],["2000-01-18",12.925,13.0592,12.8057,13.0144,2450250.0],["2000-01-19",13.1039,13.8344,13.0443,13.5362,5818275.0],["2000-01-20",13.5958,13.5958,13.0592,13.089,4651650.0],["2000-01-21",13.1188,13.1486,12.7312,12.8915,5484375.0],["2000-01-24",13.1039,13.1486,12.2094,12.3138,3110625.0],["2000-01-25",12.3138,12.761,12.1051,12.761,3492675.0],["2000-01-26",12.7014,12.7461,12.3138,12.3585,2528550.0],["2000-01-27",12.4181,12.5523,11.9709,12.1945,2168775.0],["2000-01-28",12.2243,12.2243,11.628,11.9262,3386475.0],["2000-01-31",11.7473,11.792,11.2702,11.3895,3929625.0],["2000-02-01",11.3895,11.9858,11.2702,11.8516,6058800.0],["2000-02-02",11.8069,11.956,11.3895,11.8665,3402675.0],["2000-02-03",12.0454,12.4927,11.9262,12.4181,5198850.0],["2000-02-04",12.9101,13.6107,12.8654,13.566,9243900.0],["2000-02-07",13.2679,13.3275,12.8654,13.1188,3883500.0],["2000-02-08",13.1188,13.7747,13.1188,13.6555,3761100.0],["2000-02-09",13.8045,13.8045,12.8803,13.0741,3141000.0],["2000-02-10",13.089,13.2082,12.8355,12.9846,2844000.0],["2000-02-11",13.1039,13.1039,12.7312,12.8057,2262375.0],["2000-02-14",12.8803,12.9399,12.597,12.6417,2982375.0],["2000-02-15",12.6417,12.7461,12.5672,12.6567,2686725.0],["2000-02-16",12.6417,13.3126,12.6119,13.1188,4536450.0],["2000-02-17",13.3275,13.3275,12.9399,12.9846,3880350.0],["2000-02-18",12.9697,13.7747,12.9697,13.3871,5533875.0],["2000-02-22",13.089,13.1337,12.3436,12.8206,3768975.0],["2000-02-23",13.3573,13.3722,12.6716,12.8206,2394450.0],["2000-02-24",12.8356,12.8356,11.9411,12.3436,4224825.0],["2000-02-25",12.3436,12.4032,11.3299,11.4491,5459400.0],["2000-02-28",11.4938,12.4181,11.2702,12.3287,5048325.0],["2000-02-29",12.761,13.1337,12.7014,13.0293,5269050.0],["2000-03-01",13.0293,13.2828,12.9995,13.1188,4167900.0],["2000-03-02",13.3275,13.8045,12.7908,13.6107,6690600.0],["2000-03-03",13.894,15.0121,13.8493,14.4307,8698950.0],["2000-03-06",15.1462,15.2506,14.5499,15.1462,6126300.0],["2000-03-07",15.027,15.027,13.9238,13.9983,4412250.0],["2000-03-08",14.0729,14.535,14.058,14.535,2242800.0],["2000-03-09",14.4605,15.4295,14.2369,15.2655,3364875.0],["2000-03-10",15.355,15.355,14.699,14.8779,2562300.0],["2000-03-13",14.3114,14.863,14.3114,14.6543,2558925.0],["2000-03-14",14.6543,15.1761,14.5201,14.9524,2651850.0],["2000-03-15",15.0121,16.1003,14.7288,15.7724,4147875.0],["2000-03-16",16.4432,17.9638,16.3389,17.77,11468925.0],["2000-03-17",18.247,18.903,17.3824,17.77,8404425.0],["2000-03-20",17.7104,17.7104,16.6668,16.9053,4148100.0],["2000-03-21",16.7861,17.7551,16.4283,17.5315,4474575.0],["2000-03-22",17.5017,18.3365,17.293,18.2471,4105800.0],["2000-03-23",18.1278,19.3204,17.8296,19.2608,5965425.0],["2000-03-24",19.0819,19.544,18.575,18.5899,4240125.0],["2000-03-27",18.5303,18.5452,17.6209,18.0383,2608875.0],["2000-03-28",17.9489,19.6335,17.7998,19.5589,7509150.0],["2000-03-29",19.38,19.7974,18.8434,19.7974,4623075.0],["2000-03-30",19.3204,20.3938,19.2608,20.0211,8207325.0],["2000-03-31",20.036,20.5726,19.3204,20.513,4466475.0],["2000-04-03",20.513,21.1988,19.7676,19.7825,5044050.0],["2000-04-04",19.3204,19.3204,17.5315,18.4856,7074450.0],["2000-04-05",18.4856,18.8284,17.934,18.5303,3257325.0],["2000-04-06",18.5154,19.4993,18.0085,19.0968,3628800.0],["2000-04-07",19.5291,19.8422,19.3353,19.4993,3689550.0],["2000-04-10",19.6782,19.8422,19.1564,19.2459,1843425.0],["2000-04-11",19.2161,19.2161,18.7092,18.9775,1703700.0],["2000-04-12",19.231,20.841,19.0521,19.7378,5196375.0],["2000-04-13",20.2745,20.4236,19.708,20.2,4391775.0],["2000-04-14",19.4695,19.4695,16.3836,16.7265,7889625.0],["2000-04-17",16.6966,17.6209,15.7127,17.3824,7408125.0],["2000-04-18",17.3675,19.2011,16.8904,19.0222,4533300.0],["2000-04-19",19.1862,19.1862,18.1874,18.5452,2174400.0],["2000-04-20",18.6645,19.0372,18.6197,19.0073,1504800.0],["2000-04-24",18.5601,19.38,18.3812,18.7539,3694950.0],["2000-04-25",19.0521,19.3204,18.6496,18.903,1877850.0],["2000-04-26",18.903,20.0211,18.5154,19.8869,4747950.0],["2000-04-27",19.3204,20.1851,18.9328,19.9316,5107050.0],["2000-04-28",19.9465,20.0658,19.1117,19.2608,2923425.0],["2000-05-01",19.0819,20.4087,19.067,20.2596,3741975.0],["2000-05-02",20.0211,20.0211,19.4397,19.7527,2824200.0],["2000-05-03",19.1415,19.231,18.0234,19.2011,4038975.0],["2000-05-04",19.2011,19.3651,17.5762,18.1278,4727025.0],["2000-05-05",17.8893,18.1874,17.3526,17.5762,3867750.0],["2000-05-08",17.5166,17.5166,16.5625,16.7712,4014000.0],["2000-05-09",16.637,16.8457,15.5935,16.0854,5757075.0],["2000-05-10",16.1003,16.8159,16.0854,16.5476,4210650.0],["2000-05-11",17.2333,17.5315,16.8904,17.5315,2734875.0],["2000-05-12",17.3973,17.6358,16.8606,17.0395,1575000.0],["2000-05-15",17.0544,17.9489,17.0246,17.7849,1364400.0],["2000-05-16",18.4856,19.0819,18.4409,18.6197,3725550.0],["2000-05-17",17.934,18.2769,17.4868,17.9042,2008125.0],["2000-05-18",18.3961,18.7092,18.1129,18.3663,1865925.0],["2000-05-19",17.77,18.0085,17.4569,17.6656,2091600.0],["2000-05-22",17.7551,17.7551,16.801,17.2035,1729800.0],["2000-05-23",17.1737,17.7402,17.0843,17.4122,1522125.0],["2000-05-24",17.0544,17.0544,15.2655,15.9811,6198525.0],["2000-05-25",16.3836,16.6966,16.16,16.6817,3944025.0],["2000-05-26",16.1003,16.3538,14.7885,14.8779,4426200.0],["2000-05-30",15.1761,16.1003,15.0717,15.668,3030300.0],["2000-05-31",15.7575,15.9811,14.8928,15.2655,4053600.0],["2000-06-01",16.1301,16.8606,15.9065,16.8606,7355925.0],["2000-06-02",17.8595,17.934,17.5911,17.9191,3677625.0],["2000-06-05",17.77,17.77,17.129,17.1737,2722275.0],["2000-06-06",17.4122,17.4122,15.5786,15.9214,8282250.0],["2000-06-07",15.8767,15.9662,14.6096,14.8779,8140725.0],["2000-06-08",14.9226,15.4444,14.9077,15.191,6151050.0],["2000-06-09",15.4146,15.4742,14.8183,14.8928,2772450.0],["2000-06-12",14.7586,14.7586,13.894,14.0729,4534200.0],["2000-06-13",14.0729,15.2357,13.7151,15.1462,6258825.0],["2000-06-14",15.1164,16.2643,15.0866,16.0705,4981950.0],["2000-06-15",15.9811,16.4134,15.7575,16.3836,2723175.0],["2000-06-16",16.2792,16.6519,16.1749,16.5625,3071475.0],["2000-06-19",16.5178,16.5625,15.0568,15.1612,4861125.0],["2000-06-20",15.2953,15.6531,14.9226,15.2506,3903300.0],["2000-06-21",15.3848,15.5935,15.0866,15.4146,1938825.0],["2000-06-22",15.4146,15.8469,15.2059,15.4742,2922525.0],["2000-06-23",15.4891,15.5189,14.9972,15.1612,1534500.0],["2000-06-26",14.9077,15.1761,14.2071,14.3114,3592575.0],["2000-06-27",14.6692,14.6692,14.0133,14.5648,5539950.0],["2000-06-28",14.7139,15.3251,14.6692,15.2357,3041550.0],["2000-06-29",15.1611,15.1761,14.5797,14.7586,2534400.0],["2000-06-30",14.7288,15.5637,14.7288,15.0866,3363075.0],["2000-07-03",15.2059,15.3699,14.9674,15.3102,658575.0],["2000-07-05",15.027,15.191,14.4903,14.6096,2353950.0],["2000-07-06",14.7288,15.34,14.5499,15.2804,2087775.0],["2000-07-07",15.3699,17.0544,15.2506,16.8755,7459425.0],["2000-07-10",17.2631,17.9489,17.0992,17.6806,6821325.0],["2000-07-11",17.5315,18.0682,17.3079,18.0682,3899250.0],["2000-07-12",18.2321,18.2918,17.7402,18.2471,3483450.0],["2000-07-13",18.3067,18.4558,17.9787,18.098,2562075.0],["2000-07-14",18.1129,18.5601,18.1129,18.5601,1698525.0],["2000-07-17",18.4856,19.1117,18.4408,18.9253,3474675.0],["2000-07-18",18.9626,19.2459,18.7241,18.9775,3552525.0],["2000-07-19",18.9179,18.9179,17.9042,17.9936,3343725.0],["2000-07-20",17.9936,18.3067,17.77,17.8893,3318975.0],["2000-07-21",17.8893,18.247,17.8445,17.8744,2673450.0],["2000-07-24",17.77,18.098,17.5166,17.6955,2457000.0],["2000-07-25",16.9352,17.7551,16.8159,17.5315,5035950.0],["2000-07-26",17.1737,18.4259,17.1737,18.0383,4669425.0],["2000-07-27",18.1576,18.3514,17.8296,18.0085,1854000.0],["2000-07-28",17.8893,17.9042,16.7116,17.1737,2568150.0],["2000-07-31",17.1886,17.5762,16.5774,17.3526,3210075.0],["2000-08-01",17.1737,17.9787,16.8755,17.7402,1940625.0],["2000-08-02",17.7253,18.1874,17.5166,17.9191,1548225.0],["2000-08-03",17.5613,17.5613,16.8159,17.1588,3153825.0],["2000-08-04",17.0246,17.0395,16.6072,16.8159,2644875.0],["2000-08-07",16.8159,16.9501,16.5625,16.9501,2939400.0],["2000-08-08",16.9799,17.8147,16.8606,17.4122,4657050.0],["2000-08-09",17.0544,17.2184,16.8308,17.2035,2949525.0],["2000-08-10",17.1439,17.2631,16.7414,16.9501,2488050.0],["2000-08-11",16.965,17.4271,16.7712,17.3079,1825200.0],["2000-08-14",17.4569,18.3514,17.1886,18.2471,3224025.0],["2000-08-15",18.1129,18.1278,17.3228,17.6209,3479400.0],["2000-08-16",17.6507,17.7104,16.9799,16.9799,3574800.0],["2000-08-17",16.9799,17.7402,16.7265,16.8904,4350150.0],["2000-08-18",16.8904,17.7402,16.8904,17.5911,2637000.0],["2000-08-21",17.5911,17.5911,16.5625,16.9501,3715200.0],["2000-08-22",17.0842,17.4718,17.0842,17.2333,3227400.0],["2000-08-23",17.2333,18.2769,17.2035,17.9191,3620250.0],["2000-08-24",17.77,18.6645,17.4718,18.0532,3358800.0],["2000-08-25",17.8893,17.9787,17.2035,17.7998,1156725.0],["2000-08-28",17.6209,17.6656,17.129,17.129,1797750.0],["2000-08-29",16.9054,17.3526,16.8905,17.2781,3208500.0],["2000-08-30",17.0395,17.0991,16.6966,16.9352,2481525.0],["2000-08-31",15.355,15.9811,14.6692,14.9375,18094725.0],["2000-09-01",14.7288,15.4891,14.6692,15.2655,5916375.0],["2000-09-05",15.2655,15.4891,15.1164,15.2208,2794275.0],["2000-09-06",15.0121,15.027,14.5201,14.5499,2938275.0],["2000-09-07",14.6692,14.6692,13.9536,14.5797,4619250.0],["2000-09-08",14.5499,15.2804,14.3412,14.9077,3759525.0],["2000-09-11",14.7885,15.3848,14.7885,15.3699,3532725.0],["2000-09-12",15.8916,16.5476,15.7426,16.5028,7016400.0],["2000-09-13",16.5028,16.8457,16.1152,16.7861,4521825.0],["2000-09-14",16.8457,16.8457,16.473,16.6072,2733300.0],["2000-09-15",16.6966,16.7414,16.473,16.7115,3930075.0],["2000-09-18",16.6966,16.7563,16.1898,16.2494,2360475.0],["2000-09-19",15.9811,16.2196,15.6978,16.0258,2368125.0],["2000-09-20",16.0109,16.16,15.832,16.0258,1710450.0],["2000-09-21",16.2494,16.7265,15.9811,16.0705,3138750.0],["2000-09-22",16.2494,16.2792,15.8171,16.0705,2192850.0],["2000-09-25",16.3985,16.4134,15.5786,15.6829,2375325.0],["2000-09-26",15.6829,15.8618,14.7735,14.863,5380425.0],["2000-09-27",14.9673,15.6531,14.8928,15.2059,4666725.0],["2000-09-28",15.3251,15.8767,15.3251,15.6978,2450475.0],["2000-09-29",15.34,15.5637,14.8332,15.1761,4443525.0],["2000-10-02",15.1761,15.4146,14.8183,14.9077,1653750.0],["2000-10-03",15.0121,15.2506,14.6543,14.863,3003525.0],["2000-10-04",14.9226,14.9674,14.535,14.7437,3838725.0],["2000-10-05",14.6245,15.0568,14.5052,14.7288,3379725.0],["2000-10-06",14.6692,14.6692,13.1188,13.4915,6731550.0],["2000-10-09",13.5362,13.6555,13.2381,13.2381,2020050.0],["2000-10-10",13.3275,13.4169,12.3734,12.433,5225850.0],["2000-10-11",12.4032,12.5374,11.5684,11.5684,6664275.0],["2000-10-12",10.9721,10.9721,9.5409,10.1223,11105775.0],["2000-10-13",10.2565,11.464,10.2565,11.2702,6830550.0],["2000-10-16",11.5535,11.6578,10.7634,10.9721,3209850.0],["2000-10-17",10.6143,10.8379,9.8987,9.8987,5104575.0],["2000-10-18",9.8093,10.7783,9.4366,10.5547,4488750.0],["2000-10-19",11.0168,11.628,11.0019,11.5833,3694725.0],["2000-10-20",10.1372,10.3161,9.3024,9.5708,23764500.0],["2000-10-23",9.6602,10.5994,9.6602,10.4652,11790000.0],["2000-10-24",10.495,10.8528,10.495,10.6739,5831775.0],["2000-10-25",10.346,10.5398,10.018,10.2714,5252850.0],["2000-10-26",10.2118,10.6739,9.8987,10.5994,5413275.0],["2000-10-27",10.659,10.8528,10.6441,10.8528,3335400.0],["2000-10-30",10.8528,11.5684,10.8528,11.4491,5935500.0],["2000-10-31",11.628,12.597,11.4789,11.9709,6203475.0],["2000-11-01",11.9858,12.284,11.7175,11.8665,3635775.0],["2000-11-02",11.9411,13.1933,11.9262,12.9697,7559325.0],["2000-11-03",13.0443,13.0443,12.4778,12.8206,4621725.0],["2000-11-06",12.8355,13.2231,12.3138,12.6417,4185225.0],["2000-11-07",12.7759,12.9846,12.3734,12.8803,2674350.0],["2000-11-08",12.8505,12.8505,12.4927,12.4927,3672450.0],["2000-11-09",8.3483,8.6465,7.275,7.6477,45080550.0],["2000-11-10",7.6477,8.1694,7.3495,7.8564,13777650.0],["2000-11-13",7.6924,7.9756,7.4986,7.6775,9307800.0],["2000-11-14",7.6775,7.9607,7.6626,7.916,7355700.0],["2000-11-15",8.0949,8.1098,7.7073,7.8116,5077125.0],["2000-11-16",7.6924,7.7073,7.3942,7.4986,6215175.0],["2000-11-17",7.8116,8.2738,7.6328,7.9756,8156250.0],["2000-11-20",8.0949,8.1247,7.6924,7.752,4425075.0],["2000-11-21",7.7669,7.8564,7.5582,7.6178,6409350.0],["2000-11-22",7.6178,7.7818,7.5433,7.5582,3936600.0],["2000-11-24",7.6328,7.9905,7.6328,7.9905,1680975.0],["2000-11-27",8.1545,8.3483,7.4837,7.7073,7688475.0],["2000-11-28",7.7073,7.7073,7.275,7.3346,6099525.0],["2000-11-29",7.2153,7.275,6.9619,7.111,7562700.0],["2000-11-30",7.0364,7.0364,6.0525,6.142,13017825.0],["2000-12-01",6.6339,7.0961,6.455,6.5594,9383175.0],["2000-12-04",6.5594,7.0663,6.455,6.8725,4389075.0],["2000-12-05",6.947,7.3793,6.947,7.3048,5456700.0],["2000-12-06",6.8576,7.3942,6.619,6.8725,8124075.0],["2000-12-07",5.7246,6.0078,5.009,5.4711,30012750.0],["2000-12-08",5.6053,5.7991,5.3221,5.3221,12318750.0],["2000-12-11",5.4264,5.9929,5.2773,5.8587,10354725.0],["2000-12-12",6.2911,6.7085,6.0973,6.142,9734850.0],["2000-12-13",6.2016,6.2761,6.142,6.1867,5043600.0],["2000-12-14",6.0823,6.6787,5.8885,6.3656,7455825.0],["2000-12-15",6.2463,6.3358,5.9631,5.9631,5329575.0],["2000-12-18",6.0227,6.2314,6.0227,6.1718,2511450.0],["2000-12-19",6.0973,6.3656,5.9184,5.9929,4173750.0],["2000-12-20",5.814,5.9631,5.5308,5.8736,5598900.0],["2000-12-21",5.814,6.0823,5.3817,5.7544,4866525.0],["2000-12-22",5.7544,6.3209,5.7544,6.2314,3935250.0],["2000-12-26",6.2911,6.306,5.7991,5.8587,3228075.0],["2000-12-27",5.8885,6.4252,5.814,6.3805,5210325.0],["2000-12-28",6.3805,6.8426,6.2314,6.8128,4747950.0],["2000-12-29",6.6936,7.3197,6.6936,7.0513,6395175.0],["2001-01-02",7.0663,7.2302,6.6339,6.6787,3193875.0],["2001-01-03",6.6936,8.2291,6.6787,8.2291,8530425.0],["2001-01-04",8.2291,9.5409,8.0949,9.1682,16631100.0],["2001-01-05",9.3024,9.69,8.8552,9.526,8957925.0],["2001-01-08",9.3024,9.3024,8.7359,8.9595,6641100.0],["2001-01-09",9.4366,9.7646,9.3024,9.6006,6261750.0],["2001-01-10",9.5559,9.6751,9.3322,9.6155,4092300.0],["2001-01-11",9.6304,9.9733,9.5409,9.8838,5410350.0],["2001-01-12",9.8242,10.2416,9.6751,10.0776,4388175.0],["2001-01-16",10.0925,10.3609,9.9584,10.2863,3377925.0],["2001-01-17",10.3161,10.8081,10.3161,10.7037,5817825.0],["2001-01-18",10.7037,10.7037,10.2565,10.495,6811425.0],["2001-01-19",10.495,10.5248,10.0478,10.1372,5103225.0],["2001-01-22",10.1373,10.7783,10.1373,10.4354,3733875.0],["2001-01-23",10.6739,11.2702,10.5547,11.1659,5153400.0],["2001-01-24",11.2404,11.4193,11.0466,11.1212,4322250.0],["2001-01-25",11.1212,11.3597,10.823,11.2553,5091300.0],["2001-01-26",11.0913,11.3597,10.987,11.3299,2864250.0],["2001-01-29",11.3299,11.8642,11.2583,11.8188,3593925.0],["2001-01-30",11.795,11.8021,11.4611,11.671,2862450.0],["2001-01-31",11.5922,12.1647,11.5732,11.8785,7087050.0],["2001-02-01",11.9142,11.9142,11.2965,11.4682,5266125.0],["2001-02-02",11.4086,11.4086,10.2684,10.4211,8547300.0],["2001-02-05",10.4736,10.5737,10.1539,10.3996,4995675.0],["2001-02-06",10.495,10.7813,10.4259,10.5404,4485375.0],["2001-02-07",10.5547,10.7669,10.3185,10.5547,3647250.0],["2001-02-08",10.5547,10.6763,9.6602,9.6602,7643025.0],["2001-02-09",9.6364,9.7556,9.2404,9.2666,6395625.0],["2001-02-12",9.269,9.6841,9.2261,9.5409,5481900.0],["2001-02-13",9.8391,9.956,9.3978,9.6626,5033250.0],["2001-02-14",9.6626,9.7437,9.4813,9.6363,3892725.0],["2001-02-15",9.6483,9.8916,9.5648,9.8749,2193975.0],["2001-02-16",9.8272,9.8272,9.5171,9.5433,3387150.0],["2001-02-20",10.1373,10.3567,9.7365,9.8105,5931450.0],["2001-02-21",9.6793,9.7318,9.2762,9.2762,5910750.0],["2001-02-22",8.9685,9.3621,8.563,9.3048,5848650.0],["2001-02-23",9.3024,9.529,9.0997,9.3024,4656600.0],["2001-02-26",9.6483,10.2517,9.6125,10.2517,5253075.0],["2001-02-27",10.018,10.2517,9.8987,10.1062,3030075.0],["2001-02-28",10.0895,10.2279,9.5219,9.7699,4956525.0],["2001-03-01",9.5409,9.5409,8.73,9.2786,5779125.0],["2001-03-02",9.0639,9.6363,9.0162,9.5648,4335750.0],["2001-03-05",9.5648,9.7198,9.2046,9.5409,3608325.0],["2001-03-06",9.5409,9.9941,9.4288,9.9584,6827400.0],["2001-03-07",9.9584,10.0848,9.7198,9.8987,6833025.0],["2001-03-08",10.2565,11.2345,10.2565,11.0699,10593675.0],["2001-03-09",11.0699,11.2583,10.7813,11.2106,5260050.0],["2001-03-12",10.9721,11.0436,10.7455,10.8981,3914100.0],["2001-03-13",11.0174,11.0174,10.1659,10.6453,4425300.0],["2001-03-14",10.1373,10.5427,10.0466,10.3782,5019525.0],["2001-03-15",10.7336,10.8218,10.3638,10.4402,3031650.0],["2001-03-16",10.1062,10.2684,9.5743,9.7723,5019300.0],["2001-03-19",9.9226,10.5404,9.8033,10.495,3804525.0],["2001-03-20",10.6739,10.8528,9.9202,9.9226,8003025.0],["2001-03-21",9.9941,10.0633,9.269,9.4002,8781300.0],["2001-03-22",9.4002,9.4002,8.4914,9.1068,10304100.0],["2001-03-23",9.2786,9.3501,8.6179,9.2547,7843725.0],["2001-03-26",9.4694,9.5624,8.73,9.0567,6177825.0],["2001-03-27",9.0567,9.4694,8.8969,9.3024,4772475.0],["2001-03-28",8.885,8.916,8.5439,8.5606,10688175.0],["2001-03-29",8.563,8.7657,8.0215,8.6226,8905500.0],["2001-03-30",8.6703,8.7634,8.2291,8.5773,6334200.0],["2001-04-02",8.5773,8.8707,8.2648,8.7777,6447825.0],["2001-04-03",9.9464,10.2279,9.5052,9.5552,23398650.0],["2001-04-04",9.5887,10.1516,9.5433,9.9512,9071550.0],["2001-04-05",10.3758,11.4706,10.34,11.3776,10153125.0],["2001-04-06",10.9721,11.6161,10.9124,11.3275,9782325.0],["2001-04-09",11.3179,11.3203,10.7359,10.8814,7446600.0],["2001-04-10",11.0365,11.2011,10.9291,11.1605,4638375.0],["2001-04-11",11.3179,11.6232,11.2822,11.6232,5492475.0],["2001-04-12",11.473,11.7115,11.2106,11.7115,5522175.0],["2001-04-16",11.6877,11.6877,11.3346,11.473,3766050.0],["2001-04-17",11.4491,11.5684,11.2869,11.3299,3067875.0],["2001-04-18",11.5684,13.2619,11.5445,13.0472,15084450.0],["2001-04-19",13.0496,13.0496,12.7372,12.8803,8913375.0],["2001-04-20",12.8803,13.0449,12.6346,12.959,7536150.0],["2001-04-23",12.9566,13.4026,12.8206,12.9948,5619150.0],["2001-04-24",12.5225,12.9518,12.4032,12.7038,6058575.0],["2001-04-25",12.4748,12.6728,12.3126,12.5201,7298550.0],["2001-04-26",12.5797,13.0472,12.5797,12.6537,3990150.0],["2001-04-27",12.8803,13.2834,12.8588,13.2595,6869475.0],["2001-04-30",13.3096,13.8344,13.1092,13.1307,5629050.0],["2001-05-01",13.1665,13.3812,13.0115,13.1427,4398075.0],["2001-05-02",13.2381,13.7747,13.2166,13.6173,4919400.0],["2001-05-03",13.4766,13.739,13.3692,13.4813,4414500.0],["2001-05-04",13.0711,13.4885,12.8326,13.4885,6198075.0],["2001-05-07",13.1426,13.2738,12.7419,12.761,5268150.0],["2001-05-08",12.7634,12.9065,12.3698,12.6632,4421700.0],["2001-05-09",12.5225,12.7968,12.4152,12.606,2353275.0],["2001-05-10",12.9518,13.3549,12.8803,13.1116,4117275.0],["2001-05-11",12.9041,12.9041,12.1671,12.284,8015625.0],["2001-05-14",12.3078,12.4509,12.0979,12.4175,3046050.0],["2001-05-15",12.5821,12.6751,12.284,12.575,2996775.0],["2001-05-16",12.3794,12.761,12.2482,12.6394,4958550.0],["2001-05-17",12.594,13.4193,12.5821,13.3955,4871250.0],["2001-05-18",13.1426,13.5004,13.0067,13.3931,3913425.0],["2001-05-21",13.4169,14.8719,13.3812,14.8147,11213325.0],["2001-05-22",14.6453,14.7026,14.4498,14.6406,5992650.0],["2001-05-23",14.6382,14.6382,14.0204,14.2828,3298725.0],["2001-05-24",14.2852,14.5142,14.1921,14.3687,2680650.0],["2001-05-25",14.3687,14.8004,14.3687,14.5786,2527200.0],["2001-05-29",14.3114,14.4259,14.0753,14.1301,2921850.0],["2001-05-30",13.3692,13.4766,12.8803,12.9494,12173175.0],["2001-05-31",12.9876,13.0472,12.668,12.6775,6290775.0],["2001-06-01",12.7491,12.9399,12.4748,12.8803,5778225.0],["2001-06-04",12.8564,12.9995,12.6847,12.9781,1920150.0],["2001-06-05",12.9995,13.7604,12.8827,13.5243,5996925.0],["2001-06-06",13.2977,14.1683,13.2977,14.0156,6705450.0],["2001-06-07",13.7032,14.7169,13.6913,14.5833,6777225.0],["2001-06-08",14.6453,14.9101,14.3591,14.8958,3260700.0],["2001-06-11",14.5619,14.7408,14.1206,14.2518,4079475.0],["2001-06-12",13.9298,14.3901,13.8057,14.1683,4279950.0],["2001-06-13",14.1683,14.538,14.061,14.2399,3142125.0],["2001-06-14",14.2637,14.2637,13.6913,13.9179,3646575.0],["2001-06-15",13.6006,14.0252,13.4551,13.5338,4963050.0],["2001-06-18",13.5958,14.0371,13.5338,13.8821,4115475.0],["2001-06-19",15.027,15.027,14.1516,14.3591,9035550.0],["2001-06-20",14.5022,14.7861,14.2184,14.7121,4316175.0],["2001-06-21",14.7598,15.6471,14.7598,15.1248,7805925.0],["2001-06-22",14.6692,14.7932,14.5261,14.7455,12263850.0],["2001-06-25",14.7455,14.7861,14.3591,14.6072,2709225.0],["2001-06-26",14.8481,14.9554,14.6573,14.7956,3797100.0],["2001-06-27",14.8719,14.9053,14.6978,14.8195,3122550.0],["2001-06-28",14.8672,15.3132,14.8672,15.1128,5076675.0],["2001-06-29",15.1939,15.6328,14.9316,15.151,5828625.0],["2001-07-02",15.3609,16.0526,15.3132,15.9835,6171525.0],["2001-07-03",15.8737,16.3723,15.7545,16.2625,5179275.0],["2001-07-05",15.9811,16.0765,15.8618,15.9286,4282200.0],["2001-07-06",15.9095,15.9214,15.3848,15.4659,4471650.0],["2001-07-09",15.5255,16.0335,15.5255,15.9453,7342650.0],["2001-07-10",15.9334,16.1838,15.5756,15.5947,5368050.0],["2001-07-11",15.504,15.6829,15.287,15.3919,6503625.0],["2001-07-12",15.671,16.5106,15.5756,16.2077,8556750.0],["2001-07-13",16.2077,16.2912,15.9524,16.2601,5251500.0],["2001-07-16",16.3269,16.4271,16.1242,16.2792,3626100.0],["2001-07-17",16.2792,16.3723,16.098,16.1003,4299075.0],["2001-07-18",16.1003,16.544,16.0431,16.3222,5571450.0],["2001-07-19",16.5058,16.6728,16.4128,16.5583,4359600.0],["2001-07-20",16.4343,16.6012,16.0431,16.1862,4554000.0],["2001-07-23",16.3866,16.3866,15.7592,15.7664,5088150.0],["2001-07-24",15.504,15.5279,15.0389,15.3538,6872625.0],["2001-07-25",15.1224,15.485,15.027,15.3609,6059250.0],["2001-07-26",15.4444,16.3389,15.3919,16.2792,6112350.0],["2001-07-27",16.2792,16.5893,15.8928,16.4581,4797900.0],["2001-07-30",16.4605,16.5535,15.9572,15.9596,4238775.0],["2001-07-31",15.9811,16.2029,15.962,15.9715,4694400.0],["2001-08-01",16.0049,16.3913,15.8141,15.8499,5501700.0],["2001-08-02",16.0407,16.3389,15.9811,16.1671,3771450.0],["2001-08-03",16.1838,16.1838,15.9358,16.0836,2903625.0],["2001-08-06",15.8451,15.8857,15.2941,15.4444,6977700.0],["2001-08-07",15.4921,15.5971,15.2059,15.5064,5106600.0],["2001-08-08",15.4205,15.7402,14.9793,15.0031,5108175.0],["2001-08-09",15.0031,15.3371,14.3376,14.6764,9002700.0],["2001-08-10",14.4784,14.538,13.7604,14.3233,9971775.0],["2001-08-13",14.3233,14.4545,13.696,13.9035,7922700.0],["2001-08-14",14.6692,14.7885,14.4068,14.5714,12507975.0],["2001-08-15",14.4307,14.8362,14.371,14.5499,6095925.0],["2001-08-16",14.2518,14.4784,13.9536,14.4498,4934700.0],["2001-08-17",14.2995,14.2995,14.0133,14.1397,3654000.0],["2001-08-20",13.9536,14.2876,13.6507,14.1683,6370875.0],["2001-08-21",14.1683,14.2518,13.4527,13.9417,8475525.0],["2001-08-22",14.0133,14.1921,13.7342,14.154,6008175.0],["2001-08-23",14.1468,14.216,13.5839,13.7867,5903325.0],["2001-08-24",13.9536,14.6692,13.9298,14.6048,7184700.0],["2001-08-27",14.6048,14.9077,14.371,14.6048,4978350.0],["2001-08-28",14.5738,14.5857,14.2279,14.4593,4765950.0],["2001-08-29",14.5857,14.7408,14.3591,14.4903,4608900.0],["2001-08-30",14.371,14.3758,13.6197,13.8606,8509050.0],["2001-08-31",13.8606,14.3329,13.8129,14.0681,4259025.0],["2001-09-04",13.9608,14.538,13.8391,14.08,5364450.0],["2001-09-05",14.0729,14.1444,13.4766,14.0061,7128675.0],["2001-09-06",14.4426,14.7169,14.0133,14.3806,13297950.0],["2001-09-07",14.0848,14.1611,13.2381,13.3645,14586300.0],["2001-09-10",13.3645,13.6316,12.5463,12.8922,10790100.0],["2001-09-17",11.8785,11.9858,11.3179,11.4491,10634175.0],["2001-09-18",11.6877,12.1265,11.4253,11.7759,11540025.0],["2001-09-19",11.7759,11.8427,11.306,11.7735,11813625.0],["2001-09-20",11.5684,11.6161,10.7383,10.8433,12489525.0],["2001-09-21",10.6143,10.817,10.2565,10.3519,11732175.0],["2001-09-24",10.6143,11.1391,10.6143,11.0794,8577450.0],["2001-09-25",10.8409,11.1868,10.6119,10.7574,22865400.0],["2001-09-26",10.7932,10.9649,9.9941,10.111,11720250.0],["2001-09-27",10.2088,10.2255,9.5457,10.1372,12608550.0],["2001-09-28",10.2565,10.9124,10.2088,10.8409,10967850.0],["2001-10-01",10.662,10.7932,10.1611,10.34,9644850.0],["2001-10-02",10.1993,10.8314,10.1611,10.7574,7156800.0],["2001-10-03",10.7574,11.8069,10.5666,11.64,14012550.0],["2001-10-04",11.6877,11.9977,11.3776,11.5636,11380950.0],["2001-10-05",11.5636,11.9739,11.3323,11.8546,7704900.0],["2001-10-08",11.8069,12.0216,11.4205,11.4897,6522975.0],["2001-10-09",11.5207,11.5207,11.1605,11.2941,5760000.0],["2001-10-10",11.2106,12.1408,11.1534,12.1408,8077050.0],["2001-10-11",12.606,13.1426,12.4557,12.8683,15926625.0],["2001-10-12",12.6537,12.8803,12.2363,12.6417,8365500.0],["2001-10-15",12.6417,12.6942,12.315,12.6894,4438575.0],["2001-10-16",12.7133,12.8302,12.3555,12.625,5154975.0],["2001-10-17",12.9399,13.0472,12.284,12.3913,7542900.0],["2001-10-18",12.3937,12.5702,12.1528,12.3674,6351975.0],["2001-10-19",12.3674,12.7849,11.9977,12.7205,5974875.0],["2001-10-22",12.7205,12.8206,12.1933,12.7085,6860925.0],["2001-10-23",12.7085,13.5958,12.6537,13.0019,10527750.0],["2001-10-24",13.0019,13.3931,12.9518,13.1379,5543775.0],["2001-10-25",12.9399,13.3525,12.5583,13.3525,7414200.0],["2001-10-26",13.3525,13.4527,12.9733,13.1665,5240700.0],["2001-10-29",13.1546,13.1617,12.4271,12.7014,6226425.0],["2001-10-30",12.7014,12.761,12.1647,12.47,8820000.0],["2001-10-31",12.5821,13.2381,12.5821,13.0949,9560025.0],["2001-11-01",13.1188,13.8296,13.0234,13.739,10509975.0],["2001-11-02",13.739,14.2279,13.7151,13.8201,10961325.0],["2001-11-05",13.9298,14.3019,13.9178,14.0991,8234325.0],["2001-11-06",14.0991,14.4903,13.9894,14.4903,7065900.0],["2001-11-07",14.4903,14.693,14.3877,14.5619,6239475.0],["2001-11-08",14.5619,14.8815,14.2637,14.3758,9211950.0],["2001-11-09",14.3782,14.5499,14.1444,14.4068,4824225.0],["2001-11-12",14.4784,14.8362,14.0729,14.5881,6801975.0],["2001-11-13",14.9435,15.5088,14.922,15.4969,10784925.0],["2001-11-14",15.8618,16.0216,15.6734,15.838,10433250.0],["2001-11-15",15.838,16.0049,15.7569,16.0049,9676125.0],["2001-11-16",15.7426,15.7449,15.0985,15.5207,12449700.0],["2001-11-19",15.5804,16.1886,15.5112,16.098,7219800.0],["2001-11-20",16.0288,16.0765,15.6591,15.8046,5737050.0],["2001-11-21",15.8141,16.1242,15.566,16.0693,4278375.0],["2001-11-23",16.0455,16.3031,15.9835,16.2721,2178225.0],["2001-11-26",16.4223,16.9232,16.346,16.8922,11319525.0],["2001-11-27",16.8517,17.0783,16.5893,16.9543,9196875.0],["2001-11-28",16.8398,17.0306,16.5559,16.6728,6227325.0],["2001-11-29",16.6728,16.9924,16.5631,16.7563,5325075.0],["2001-11-30",16.7324,17.1737,16.6489,17.0282,6115275.0],["2001-12-03",17.1737,17.3764,17.0664,17.3049,8150175.0],["2001-12-04",17.2929,17.3168,17.0568,17.2619,7319250.0],["2001-12-05",17.2691,17.7056,17.25,17.4862,9339525.0],["2001-12-06",17.3407,17.3431,16.5058,16.5726,17101575.0],["2001-12-07",16.5726,17.0258,16.3746,16.7348,8025300.0],["2001-12-10",16.8135,16.928,16.1266,16.2912,5604075.0],["2001-12-11",16.5058,16.8087,16.3794,16.5058,4854825.0],["2001-12-12",16.6251,16.7682,15.8809,16.0288,8477325.0],["2001-12-13",15.8618,15.9334,15.5875,15.7545,7698150.0],["2001-12-14",15.8976,16.0336,15.5398,15.9691,8287875.0],["2001-12-17",16.3269,16.4581,16.1075,16.4581,8860725.0],["2001-12-18",16.6132,17.3764,16.6132,17.3049,12071025.0],["2001-12-19",17.1141,17.6388,16.9375,17.5219,8067150.0],["2001-12-20",17.4003,17.8702,17.2977,17.3764,7168050.0],["2001-12-21",17.4361,17.5291,17.1379,17.1808,5387850.0],["2001-12-24",17.4003,17.5172,17.2333,17.3335,2099475.0],["2001-12-26",17.4599,17.5076,17.188,17.3812,5131575.0],["2001-12-27",17.3884,17.6507,17.3645,17.6269,3503250.0],["2001-12-28",17.5911,17.8893,17.5577,17.801,4538250.0],["2001-12-31",17.801,17.937,17.708,17.7652,4765950.0],["2002-01-02",17.603,17.7318,17.0306,17.1737,7276950.0],["2002-01-03",17.0783,17.5315,16.9948,17.3884,7141950.0],["2002-01-04",17.7462,17.8249,17.4241,17.6221,4824225.0],["2002-01-07",17.9012,18.2709,17.5792,17.6126,7490700.0],["2002-01-08",17.5911,17.8845,17.4361,17.832,5201775.0],["2002-01-09",18.3067,18.414,17.906,17.9274,11647125.0],["2002-01-10",17.7104,17.8177,17.4957,17.5959,12502800.0],["2002-01-11",17.5935,17.6746,17.3407,17.3407,6614325.0],["2002-01-14",17.293,17.5911,17.1379,17.2834,5940000.0],["2002-01-15",17.2405,17.6269,17.2095,17.5792,5768550.0],["2002-01-16",17.5673,17.6841,17.3407,17.4838,5215950.0],["2002-01-17",17.4862,17.5792,17.2715,17.4552,4542975.0],["2002-01-18",17.3049,17.5291,17.3049,17.4552,3908475.0],["2002-01-22",17.4551,17.5673,17.1498,17.188,4232925.0],["2002-01-23",17.1952,17.6889,17.0735,17.6507,5964525.0],["2002-01-24",17.77,17.8153,17.3979,17.51,5450175.0],["2002-01-25",17.51,17.51,17.2047,17.219,4305375.0],["2002-01-28",17.2453,17.4695,17.219,17.4003,3953475.0],["2002-01-29",17.4122,17.5291,16.7873,16.8541,6348600.0],["2002-01-30",16.8541,17.4122,16.6728,17.3741,5841675.0],["2002-01-31",17.3884,17.6507,17.343,17.6507,3989025.0],["2002-02-01",17.603,17.646,17.1975,17.3049,3421575.0],["2002-02-04",17.3073,17.5553,16.9042,17.0091,5676525.0],["2002-02-05",17.0425,17.0902,16.637,16.6728,7033500.0],["2002-02-06",16.7563,16.8517,16.2721,16.3436,6513525.0],["2002-02-07",16.4939,16.7563,16.2912,16.3269,7179750.0],["2002-02-08",16.3627,16.7921,16.148,16.7253,5985225.0],["2002-02-11",16.6728,17.2906,16.6537,17.2476,4445775.0],["2002-02-12",17.2476,17.5005,17.0878,17.4242,4883850.0],["2002-02-13",17.6507,17.8773,17.6269,17.8654,5131575.0],["2002-02-14",17.8416,17.8893,17.4122,17.4599,4186350.0],["2002-02-15",17.4599,17.5482,17.1546,17.1808,3732525.0],["2002-02-19",17.0067,17.2977,16.3341,16.4367,11907675.0],["2002-02-20",16.637,17.2119,16.6251,17.2119,10549350.0],["2002-02-21",17.002,17.3073,16.7754,16.8517,5331825.0],["2002-02-22",16.2721,16.6823,15.671,16.1266,20461725.0],["2002-02-25",16.148,16.6704,16.0646,16.5177,9124875.0],["2002-02-26",16.5178,16.8636,16.3722,16.6966,6173550.0],["2002-02-27",16.4581,16.4605,15.5637,15.671,19467450.0],["2002-02-28",15.838,16.4939,15.6948,16.0765,18295650.0],["2002-03-01",16.2196,16.315,15.9858,16.2268,9035100.0],["2002-03-04",16.2291,16.6966,16.129,16.6585,6157350.0],["2002-03-05",16.4581,16.5178,15.9811,16.0407,8609175.0],["2002-03-06",16.2435,16.5154,16.0526,16.3556,5346225.0],["2002-03-07",17.1737,17.7915,17.1141,17.4098,15913125.0],["2002-03-08",17.77,18.1159,17.677,17.9847,7913250.0],["2002-03-11",18.0538,18.0538,17.5339,17.8702,5845950.0],["2002-03-12",17.6627,17.9728,17.603,17.7581,5687100.0],["2002-03-13",17.5911,18.1206,17.5124,17.9537,5492925.0],["2002-03-14",18.0085,18.2828,18.0038,18.2733,4892625.0],["2002-03-15",18.2733,18.8434,18.247,18.8219,7157700.0],["2002-03-18",18.8911,18.9388,18.4331,18.6048,7195500.0],["2002-03-19",18.5404,19.1248,18.5333,19.07,6676425.0],["2002-03-20",19.0699,19.2274,18.8672,19.0938,5676075.0],["2002-03-21",18.9984,19.0318,18.6144,18.8457,4950675.0],["2002-03-22",18.6645,19.2298,18.6645,19.0676,4038300.0],["2002-03-25",19.0199,19.0222,18.4999,18.4999,4401900.0],["2002-03-26",18.5595,18.9745,18.5357,18.81,6153075.0],["2002-03-27",18.81,18.81,18.4426,18.767,4797450.0],["2002-03-28",19.0055,19.0819,18.7002,18.8911,4516875.0],["2002-04-01",18.6645,19.0222,18.488,18.9578,4807800.0],["2002-04-02",18.1278,18.5333,17.6984,17.8916,16928325.0],["2002-04-03",18.0205,18.1397,17.7819,17.8869,7787700.0],["2002-04-04",17.9131,18.3902,17.7748,18.3687,8088525.0],["2002-04-05",18.3186,18.4856,18.2089,18.3496,3831075.0],["2002-04-08",18.1397,18.7718,18.0205,18.6645,4918950.0],["2002-04-09",18.8553,18.8601,18.5547,18.5667,2827350.0],["2002-04-10",18.5428,18.8362,18.4307,18.8314,3779100.0],["2002-04-11",18.8362,18.8434,18.2995,18.3425,4126950.0],["2002-04-12",18.3639,18.5547,18.2518,18.4808,4481550.0],["2002-04-15",18.5929,18.7527,18.3114,18.4569,2929275.0],["2002-04-16",18.4975,18.903,18.4975,18.8076,3512475.0],["2002-04-17",18.8434,19.0151,18.4593,18.5404,3277125.0],["2002-04-18",18.4856,18.6764,18.3377,18.6048,3036150.0],["2002-04-19",18.569,18.7241,18.5237,18.6859,2749500.0],["2002-04-22",18.6859,18.8195,18.4856,18.5047,3157200.0],["2002-04-23",18.4736,18.581,17.9871,18.123,7387650.0],["2002-04-24",18.1397,18.2709,17.9727,18.0061,4041000.0],["2002-04-25",17.7939,18.3902,17.7939,18.3162,5177475.0],["2002-04-26",18.4021,18.4546,17.9632,18.0061,4018050.0],["2002-04-29",17.9847,18.1039,17.7962,17.7962,2849175.0],["2002-04-30",17.7986,17.8416,17.219,17.7342,8300925.0],["2002-05-01",17.6865,17.6984,17.3001,17.6436,6914025.0],["2002-05-02",17.5434,17.6794,17.3407,17.4098,5275125.0],["2002-05-03",17.4122,17.5506,17.1761,17.1975,6436800.0],["2002-05-06",17.1999,17.8821,17.0568,17.126,6475500.0],["2002-05-07",17.1856,17.6984,17.1856,17.4432,5289750.0],["2002-05-08",17.8773,17.925,17.5696,17.8416,5324625.0],["2002-05-09",17.7104,17.7891,17.4051,17.5601,4033575.0],["2002-05-10",17.5553,17.5553,16.8374,16.8899,6567525.0],["2002-05-13",17.0664,17.0735,16.4832,16.7444,4664400.0],["2002-05-14",17.2095,17.2882,17.0771,17.2202,7364700.0],["2002-05-15",17.2202,17.5458,16.9626,17.0842,4797150.0],["2002-05-16",17.1737,17.6746,17.1486,17.2631,4896600.0],["2002-05-17",17.3347,17.8606,17.3347,17.7354,6127050.0],["2002-05-20",17.764,17.8893,17.3633,17.4098,2956050.0],["2002-05-21",17.4671,17.5172,16.7443,16.8946,4295850.0],["2002-05-22",16.7944,16.9733,16.5726,16.7157,3196500.0],["2002-05-23",16.7801,17.0986,16.7444,17.0413,2815500.0],["2002-05-24",16.9411,17.0413,16.476,16.4939,3701550.0],["2002-05-28",16.637,16.8159,16.5189,16.637,3481050.0],["2002-05-29",16.5833,16.6299,16.1468,16.3257,4055250.0],["2002-05-30",16.2077,16.2685,15.968,16.1182,3490950.0],["2002-05-31",16.4402,16.6692,16.3651,16.5297,3487050.0],["2002-06-03",16.3687,16.4581,15.832,15.832,3770700.0],["2002-06-04",16.0646,16.0717,15.0985,15.3239,7316700.0],["2002-06-05",15.4205,15.9393,15.4205,15.764,6774150.0],["2002-06-06",16.1898,16.4581,16.1433,16.2864,9103950.0],["2002-06-07",15.7604,16.2578,15.671,16.2399,6500100.0],["2002-06-10",16.315,16.4939,15.993,16.0324,4490100.0],["2002-06-11",16.0825,16.3937,15.4921,15.6316,4700700.0],["2002-06-12",15.6817,15.739,15.1451,15.4527,6218850.0],["2002-06-13",15.4742,15.4742,14.8481,14.9089,8160300.0],["2002-06-14",14.3114,14.9196,14.0252,14.8731,9306150.0],["2002-06-17",14.8731,15.1343,14.5797,15.12,6590100.0],["2002-06-18",14.3114,14.6692,13.739,13.9572,20206800.0],["2002-06-19",13.9357,14.2542,13.696,13.8642,10766850.0],["2002-06-20",13.9178,14.0431,13.5601,13.5958,6245250.0],["2002-06-21",13.4348,13.7747,13.0949,13.1415,5809650.0],["2002-06-24",13.1415,13.1558,12.5225,12.9912,7792650.0],["2002-06-25",13.1665,13.2703,12.2506,12.315,8725650.0],["2002-06-26",11.9858,13.0949,11.9858,12.8123,7866600.0],["2002-06-27",12.8123,13.3025,12.798,13.2917,7039050.0],["2002-06-28",13.2559,13.4527,12.9876,12.9876,6023550.0],["2002-07-01",13.0305,13.2381,12.8838,12.9304,3701250.0],["2002-07-02",12.755,12.9697,12.0574,12.2506,5767650.0],["2002-07-03",11.8785,12.5583,11.628,12.4617,6117750.0],["2002-07-05",12.6835,13.2595,12.6334,13.2059,2998650.0],["2002-07-08",13.2058,13.3382,12.823,12.9089,4231650.0],["2002-07-09",12.9876,13.3454,12.7193,12.7801,4029900.0],["2002-07-10",12.7085,13.1486,12.4903,12.5583,6222600.0],["2002-07-11",12.5583,12.5905,11.6853,12.3507,6734550.0],["2002-07-12",12.3078,12.3436,11.7354,11.857,5154600.0],["2002-07-15",11.8069,12.0395,11.1021,12.0395,5716800.0],["2002-07-16",11.7354,12.0896,11.56,11.9858,6668700.0],["2002-07-17",12.501,12.5082,11.0985,11.5171,6323100.0],["2002-07-18",11.3847,11.9464,11.3847,11.467,4716300.0],["2002-07-19",11.374,11.5887,11.0556,11.1629,3875100.0],["2002-07-22",10.7872,11.1915,10.3042,10.501,6345300.0],["2002-07-23",10.5904,10.8051,10.018,10.2398,6282450.0],["2002-07-24",9.0341,11.2416,9.0341,11.1987,13033500.0],["2002-07-25",11.1987,11.1987,10.2649,10.6727,6707550.0],["2002-07-26",10.662,10.7693,9.9822,10.433,6937650.0],["2002-07-29",10.7693,11.5815,10.6835,11.5743,7648200.0],["2002-07-30",11.5744,12.2398,11.3919,11.9608,7698600.0],["2002-07-31",11.8964,11.8964,11.3597,11.7711,8152650.0],["2002-08-01",11.6459,11.6781,11.0556,11.0913,4233600.0],["2002-08-02",11.0735,11.0735,10.1253,10.34,8578650.0],["2002-08-05",10.3042,10.5225,10.1074,10.1325,4540800.0],["2002-08-06",10.3579,10.8624,10.3328,10.7336,5964750.0],["2002-08-07",11.0806,11.213,10.5153,11.0198,5605500.0],["2002-08-08",11.0198,11.0198,6.619,6.9947,64861950.0],["2002-08-09",7.2452,7.6745,7.102,7.6065,32873100.0],["2002-08-12",7.6065,8.1539,7.5278,8.0537,14285100.0],["2002-08-13",8.1718,8.7657,7.9249,7.9536,15335100.0],["2002-08-14",7.9965,8.3006,7.9965,8.2398,11035650.0],["2002-08-15",8.2648,8.5224,8.2076,8.3042,9955350.0],["2002-08-16",8.3114,8.5332,8.0144,8.3901,6934200.0],["2002-08-19",8.4258,8.7371,8.3936,8.5904,6254100.0],["2002-08-20",8.5618,8.6155,8.3722,8.5368,4399650.0],["2002-08-21",8.0537,8.3829,7.9786,8.2648,14598450.0],["2002-08-22",8.3364,8.5224,8.1718,8.458,6130200.0],["2002-08-23",8.3793,8.408,8.2326,8.2469,4610850.0],["2002-08-26",8.297,8.3292,8.0502,8.1682,5074800.0],["2002-08-27",8.1754,8.2219,7.789,7.8355,9720900.0],["2002-08-28",7.5314,7.5457,7.1485,7.2988,13507350.0],["2002-08-29",7.1951,7.5493,7.1557,7.5135,7883250.0],["2002-08-30",7.5028,7.7282,7.4598,7.585,4570950.0],["2002-09-03",7.3883,7.4813,7.263,7.3382,7542300.0],["2002-09-04",7.4062,7.4312,7.1951,7.2988,6293400.0],["2002-09-05",7.2988,8.0681,7.2273,7.8713,14885550.0],["2002-09-06",8.1933,8.6047,8.0502,8.5868,12977250.0],["2002-09-09",8.569,8.73,8.2648,8.6763,6538350.0],["2002-09-10",8.7121,8.891,8.662,8.7443,5503650.0],["2002-09-11",8.9446,8.9768,8.8695,8.8838,3451800.0],["2002-09-12",8.8588,8.8623,8.6584,8.7657,5324550.0],["2002-09-13",8.4187,8.6727,8.4115,8.6441,5240700.0],["2002-09-16",8.6441,8.755,8.4223,8.619,6145050.0],["2002-09-17",8.9446,9.5171,8.9446,9.1092,16527000.0],["2002-09-18",8.8373,8.9267,8.4938,8.5868,10021350.0],["2002-09-19",8.3364,8.8731,8.3364,8.6405,9870900.0],["2002-09-20",8.6763,8.7979,8.5224,8.5868,4603200.0],["2002-09-23",8.4258,8.569,8.1969,8.2935,4014000.0],["2002-09-24",8.1038,8.5475,8.0609,8.3257,3646350.0],["2002-09-25",8.4795,8.7264,8.3185,8.6942,4229400.0],["2002-09-26",8.7657,9.1343,8.7657,8.9804,4846650.0],["2002-09-27",8.9804,8.9804,8.4437,8.4938,4425750.0],["2002-09-30",8.2291,8.2291,7.9071,7.9822,7284600.0],["2002-10-01",8.0502,8.1432,7.4133,7.8713,9956850.0],["2002-10-02",7.8713,8.043,7.5314,7.5779,5270400.0],["2002-10-03",7.5564,7.7854,7.3382,7.6065,5331300.0],["2002-10-04",7.7246,7.7317,6.9375,7.4992,12196650.0],["2002-10-07",7.4777,7.4777,6.8337,6.8874,8978100.0],["2002-10-08",7.0841,7.5135,6.7085,7.238,11512200.0],["2002-10-09",6.941,6.9768,6.3865,6.433,11426550.0],["2002-10-10",6.4401,6.6727,6.0788,6.551,13788300.0],["2002-10-11",6.941,7.1486,6.687,7.0412,8244750.0],["2002-10-14",7.0412,7.3167,6.9947,7.2452,5802450.0],["2002-10-15",7.8713,7.9393,7.6888,7.7961,10243500.0],["2002-10-16",7.7997,7.7997,6.4401,6.9267,14935500.0],["2002-10-17",7.1736,7.5207,7.1056,7.1629,12933000.0],["2002-10-18",7.1557,7.5063,7.0305,7.4706,6251250.0],["2002-10-21",7.4348,7.6101,7.1557,7.5779,5899200.0],["2002-10-22",7.3525,7.789,7.3239,7.5028,5098800.0],["2002-10-23",7.4419,7.8033,7.399,7.8033,3856200.0],["2002-10-24",7.8713,8.179,7.6924,7.7783,6318150.0],["2002-10-25",7.7496,8.1503,7.6566,8.1503,5903100.0],["2002-10-28",8.4795,8.4938,7.8999,7.9321,6343500.0],["2002-10-29",7.8784,8.1181,7.5171,8.0788,6753450.0],["2002-10-30",7.9893,8.0108,7.6495,7.7854,8086050.0],["2002-10-31",7.7604,7.8319,7.3346,7.374,11809200.0],["2002-11-01",7.3346,7.374,6.9768,7.0591,15284250.0],["2002-11-04",7.3274,7.5063,7.102,7.213,9613950.0],["2002-11-05",6.8122,6.9732,6.5725,6.9553,14430900.0],["2002-11-06",6.9947,7.2308,6.8909,7.0484,8135250.0],["2002-11-07",7.0019,7.0054,6.7264,6.7514,7127700.0],["2002-11-08",6.7872,6.8409,6.4759,6.6155,7609650.0],["2002-11-11",6.4938,6.5654,6.2827,6.3256,10848150.0],["2002-11-12",6.433,6.9231,6.3936,6.5689,9834300.0],["2002-11-13",6.619,7.0126,6.5403,6.8158,9787500.0],["2002-11-14",7.2452,7.3811,7.1557,7.2952,9152400.0],["2002-11-15",7.3096,7.585,7.1557,7.424,6739350.0],["2002-11-18",8.0502,8.1396,7.8927,7.9822,13351800.0],["2002-11-19",7.9858,8.4008,7.7174,8.2613,13356450.0],["2002-11-20",8.2291,8.8194,8.2148,8.7944,12154800.0],["2002-11-21",8.8015,9.4992,8.7944,9.3776,15984900.0],["2002-11-22",9.1951,9.5207,9.0877,9.0985,8320050.0],["2002-11-25",9.0877,9.2559,8.7836,9.1521,7674600.0],["2002-11-26",9.1521,9.5994,9.052,9.1665,8326050.0],["2002-11-27",9.3561,9.7139,9.3561,9.6709,9540900.0],["2002-11-29",10.018,10.1611,9.7318,9.9035,5365650.0],["2002-12-02",10.4652,10.8946,9.8069,10.0359,18396150.0],["2002-12-03",9.9429,9.9464,9.3346,9.442,11787300.0],["2002-12-04",9.1235,9.8176,8.9017,9.5994,10405050.0],["2002-12-05",9.5994,9.8749,9.1271,9.56,11310900.0],["2002-12-06",9.5636,9.6602,9.2774,9.5171,5245950.0],["2002-12-09",9.5207,9.5207,8.9876,9.0412,5852550.0],["2002-12-10",9.1951,9.3489,9.0699,9.3096,5800200.0],["2002-12-11",9.3096,9.4742,9.1128,9.1521,3498450.0],["2002-12-12",9.3024,9.4849,9.1736,9.2917,4074750.0],["2002-12-13",9.2201,9.3024,8.9947,9.2309,5038050.0],["2002-12-16",9.1951,9.1987,8.9446,9.0877,7705500.0],["2002-12-17",8.9804,9.052,8.34,8.5868,14380200.0],["2002-12-18",8.6226,8.8015,8.4044,8.7908,10777800.0],["2002-12-19",8.6405,8.8194,8.433,8.4795,5159550.0],["2002-12-20",8.7121,8.9017,8.6047,8.8552,6313050.0],["2002-12-23",8.8588,8.8588,8.34,8.5761,7369200.0],["2002-12-24",8.2648,8.2648,7.907,8.0466,5200950.0],["2002-12-26",8.0466,8.4258,8.0144,8.3364,5143350.0],["2002-12-27",8.2827,8.4294,8.2398,8.2684,2594550.0],["2002-12-30",8.2684,8.5332,8.043,8.4724,3904650.0],["2002-12-31",8.6405,8.6834,8.4437,8.6405,4318950.0],["2003-01-02",8.7657,8.9411,8.6906,8.9303,4558800.0],["2003-01-03",8.569,8.8051,8.4616,8.5368,5918550.0],["2003-01-06",8.5368,8.7514,8.5224,8.6262,5218200.0],["2003-01-07",8.6262,9.0162,8.6262,8.8552,6087000.0],["2003-01-08",8.8588,8.8588,8.6477,8.73,4900650.0],["2003-01-09",9.2309,9.8141,9.2309,9.7819,13557750.0],["2003-01-10",9.6602,9.8999,9.6065,9.8033,7343100.0],["2003-01-13",9.9822,10.5368,9.95,10.3221,11530500.0],["2003-01-14",10.3257,10.3257,10.0216,10.0466,7026000.0],["2003-01-15",10.1074,10.1969,9.8606,10.0037,6414000.0],["2003-01-16",10.0037,10.2971,10.0037,10.2577,4903650.0],["2003-01-17",10.1074,10.2362,9.8498,9.9107,5518950.0],["2003-01-21",9.8391,9.8391,9.2953,9.3704,6616200.0],["2003-01-22",9.374,9.9071,9.2309,9.6745,8208900.0],["2003-01-23",9.8033,10.1361,9.5815,10.0395,5794350.0],["2003-01-24",9.9643,9.9858,9.6244,9.6709,3925950.0],["2003-01-27",9.6745,9.6745,9.2845,9.3275,6082800.0],["2003-01-28",9.3704,9.5457,9.3454,9.5314,3050100.0],["2003-01-29",9.5314,9.5708,9.2702,9.4885,3958500.0],["2003-01-30",9.5886,9.7997,9.2237,9.2738,4194300.0],["2003-01-31",9.1951,9.4634,9.1593,9.3346,3897900.0],["2003-02-03",9.4276,9.6065,9.3131,9.4169,4510350.0],["2003-02-04",9.4205,9.7425,9.2309,9.6566,7040850.0],["2003-02-05",10.018,10.1074,9.6101,9.8176,10861200.0],["2003-02-06",9.8176,9.8999,9.6208,9.6423,3629250.0],["2003-02-07",9.7318,9.7854,9.3776,9.4491,3756750.0],["2003-02-10",9.4563,9.5135,9.3167,9.4813,3363750.0],["2003-02-11",9.4813,9.8355,9.4813,9.6101,5353050.0],["2003-02-12",9.6101,9.6781,9.4634,9.5242,2814750.0],["2003-02-13",9.5242,9.5278,8.9303,9.1987,6224850.0],["2003-02-14",9.1987,9.7532,9.1343,9.7532,6177900.0],["2003-02-18",9.7532,10.0967,9.6208,9.9822,5085300.0],["2003-02-19",9.9786,10.1253,9.6423,9.789,4939800.0],["2003-02-20",9.9786,9.9822,9.7174,9.9536,5828550.0],["2003-02-21",9.9822,10.3579,9.95,10.2971,8337600.0],["2003-02-24",10.1611,10.3328,9.9715,9.9715,4580550.0],["2003-02-25",9.9751,10.1074,9.7139,10.0895,4349100.0],["2003-02-26",10.0895,10.3185,9.9178,9.9858,3493950.0],["2003-02-27",10.2505,10.2684,10.1182,10.2684,5026650.0],["2003-02-28",10.2899,10.433,10.2505,10.4008,3496500.0],["2003-03-03",10.5511,10.6763,10.2005,10.2935,5240400.0],["2003-03-04",10.3328,10.3328,9.8606,9.9035,4228200.0],["2003-03-05",9.857,10.0359,9.4992,9.5386,10946550.0],["2003-03-06",9.306,9.925,9.306,9.8463,9077850.0],["2003-03-07",9.8463,10.1611,9.5064,10.0502,5266050.0],["2003-03-10",10.0001,10.1253,9.6996,9.8355,5430600.0],["2003-03-11",9.8713,10.0144,9.6745,9.7246,5589750.0],["2003-03-12",9.6674,9.8284,9.5564,9.7997,3152550.0],["2003-03-13",9.8749,10.2756,9.8749,10.2756,5236350.0],["2003-03-14",10.2756,10.3758,10.0752,10.1468,4813950.0],["2003-03-17",10.0895,10.7336,9.9894,10.687,6575250.0],["2003-03-18",10.8588,11.1271,10.687,10.9124,8525250.0],["2003-03-19",10.9912,11.0556,10.5189,10.8266,6301500.0],["2003-03-20",10.7157,10.8194,10.3472,10.6942,7567800.0],["2003-03-21",10.8552,11.1736,10.6799,11.1414,7316400.0],["2003-03-24",10.6083,10.7836,10.3293,10.3937,6588000.0],["2003-03-25",10.3972,10.9661,10.3972,10.8659,6816900.0],["2003-03-26",10.7479,10.7514,10.4187,10.5296,6825000.0],["2003-03-27",10.365,10.3686,10.0216,10.0895,8682600.0],["2003-03-28",10.0895,10.0895,9.5708,9.6244,9046800.0],["2003-03-31",9.3346,9.8427,9.3346,9.6495,9411600.0],["2003-04-01",9.3275,9.9607,9.1414,9.7854,15431250.0],["2003-04-02",9.7854,10.3901,9.7854,10.2577,8356050.0],["2003-04-03",10.4616,10.73,10.2971,10.6226,7317150.0],["2003-04-04",10.6799,10.73,10.3937,10.5797,3609450.0],["2003-04-07",11.0735,11.0735,10.5976,10.6298,5749950.0],["2003-04-08",10.6298,10.8731,10.4867,10.7264,4929150.0],["2003-04-09",10.7514,10.8624,10.569,10.5833,4095600.0],["2003-04-10",10.5869,10.8481,10.4831,10.798,4763550.0],["2003-04-11",10.9124,11.0735,10.7443,10.755,4296450.0],["2003-04-14",10.7336,11.1379,10.6835,11.0842,7031850.0],["2003-04-15",11.0377,11.3704,10.984,11.2738,5124150.0],["2003-04-16",11.2881,11.4312,10.984,11.0162,4542150.0],["2003-04-17",11.1092,11.628,11.0591,11.5708,6420450.0],["2003-04-21",11.6066,11.6924,11.4348,11.4599,3081900.0],["2003-04-22",11.5922,12.2434,11.5135,12.1432,8317500.0],["2003-04-23",12.1432,12.3257,11.9679,12.0216,8723550.0],["2003-04-24",11.9858,12.1289,11.9286,12.1182,5965500.0],["2003-04-25",11.9679,12.0108,11.6352,11.7354,4790100.0],["2003-04-28",11.8105,12.2577,11.7998,12.0753,5831400.0],["2003-04-29",12.1647,12.5225,12.1647,12.3078,7076100.0],["2003-04-30",12.2792,12.4366,12.179,12.3722,5698350.0],["2003-05-01",12.3722,12.3722,11.9143,12.0788,5158200.0],["2003-05-02",11.9143,12.3364,11.9143,12.2506,4807800.0],["2003-05-05",12.6441,12.6441,12.2363,12.4366,4041300.0],["2003-05-06",12.4688,12.8588,12.4581,12.6656,4946400.0],["2003-05-07",12.6119,12.8338,12.4903,12.6942,4063050.0],["2003-05-08",12.4402,12.8087,12.4402,12.6656,3461250.0],["2003-05-09",12.6835,12.8373,12.6477,12.8266,3972300.0],["2003-05-12",12.7228,13.5744,12.705,13.4134,8437950.0],["2003-05-13",13.4134,13.5672,13.2023,13.2881,6459150.0],["2003-05-14",13.3883,13.4849,13.0162,13.1665,6604650.0],["2003-05-15",13.1665,13.2738,12.9626,13.2738,5583900.0],["2003-05-16",13.2738,13.3561,13.0127,13.1236,5745750.0],["2003-05-19",12.7228,12.9876,12.1683,12.1933,9032550.0],["2003-05-20",12.3543,12.73,12.0967,12.3651,6697350.0],["2003-05-21",12.3651,12.4617,12.1683,12.4116,3385950.0],["2003-05-22",12.5547,12.8588,12.4652,12.7729,3975300.0],["2003-05-23",12.7765,12.7765,12.5583,12.6692,3002550.0],["2003-05-27",12.637,13.0091,12.5332,12.9948,4779000.0],["2003-05-28",13.2917,13.5314,13.2559,13.4527,8835900.0],["2003-05-29",13.5243,13.6853,13.2703,13.3812,6360000.0],["2003-05-30",13.5958,13.8713,13.4706,13.8463,5478000.0],["2003-06-02",13.8749,14.5082,13.8749,14.3007,7967550.0],["2003-06-03",14.2756,14.3508,13.8105,14.0252,6348750.0],["2003-06-04",14.0967,14.4903,14.0073,14.4796,6350850.0],["2003-06-05",14.4796,15.7247,14.4796,15.3132,18986850.0],["2003-06-06",15.4885,15.7068,14.8087,14.9805,8169450.0],["2003-06-09",14.7765,14.984,14.6012,14.7658,4360350.0],["2003-06-10",14.7694,15.1307,14.7658,15.1272,4213650.0],["2003-06-11",15.1272,15.3776,14.9948,15.3561,4506150.0],["2003-06-12",15.4921,15.5315,15.1307,15.1808,4193550.0],["2003-06-13",15.1343,15.2023,14.8481,14.9411,4027650.0],["2003-06-16",15.4706,15.9572,15.349,15.739,10767150.0],["2003-06-17",15.832,15.9214,15.5994,15.8034,7266000.0],["2003-06-18",15.8034,15.9179,15.4241,15.6173,8466150.0],["2003-06-19",15.6352,16.0753,15.5422,15.5994,4754850.0],["2003-06-20",15.671,15.7891,15.5028,15.7604,4273050.0],["2003-06-23",15.6531,15.7068,15.2309,15.3705,4141050.0],["2003-06-24",15.3705,15.6889,15.0019,15.2381,5340750.0],["2003-06-25",15.1522,15.6281,15.1522,15.2524,4370250.0],["2003-06-26",15.3311,15.5994,15.1629,15.5458,3114900.0],["2003-06-27",15.6245,15.8213,15.4241,15.5637,3640350.0],["2003-06-30",15.5887,15.8141,15.4957,15.7139,3120000.0],["2003-07-01",15.7139,15.7139,15.2417,15.7032,4641750.0],["2003-07-02",15.7425,16.0288,15.7103,15.9608,3823800.0],["2003-07-03",15.7461,16.0789,15.7426,15.8964,2269950.0],["2003-07-07",16.0288,16.3007,15.9787,16.2971,3896850.0],["2003-07-08",16.1719,16.959,16.1719,16.9304,4516200.0],["2003-07-09",16.9304,16.9304,16.1433,16.2792,5503800.0],["2003-07-10",16.2792,16.2792,15.9393,16.1969,4952100.0],["2003-07-11",16.222,16.3508,15.993,16.2435,2936700.0],["2003-07-14",16.383,16.7587,16.1969,16.29,4754250.0],["2003-07-15",16.4581,16.4581,15.7461,16.1146,4479150.0],["2003-07-16",16.1898,16.2757,16.0145,16.2005,3486150.0],["2003-07-17",16.0502,16.1361,15.8499,15.9358,5712150.0],["2003-07-18",16.1898,16.1898,15.6495,15.8928,3717750.0],["2003-07-21",15.8928,15.8928,15.3311,15.4277,4048200.0],["2003-07-22",15.8427,15.8749,15.1236,15.4778,5102700.0],["2003-07-23",15.5815,15.6137,15.1558,15.349,3849900.0],["2003-07-24",15.2595,15.3526,15.0628,15.0663,5001900.0],["2003-07-25",15.0806,15.4062,14.7944,15.4062,6054300.0],["2003-07-28",15.4098,15.7998,15.3383,15.6137,3259950.0],["2003-07-29",15.6352,15.7354,15.3705,15.4527,4031700.0],["2003-07-30",15.5637,15.5815,15.1701,15.188,5265000.0],["2003-07-31",15.3848,15.8714,15.1844,15.6173,6264450.0],["2003-08-01",15.2953,15.5315,15.12,15.3311,6531300.0],["2003-08-04",15.2774,15.3883,14.7443,15.0306,6904950.0],["2003-08-05",15.0306,15.0306,14.3651,14.3758,7096050.0],["2003-08-06",14.4223,14.8445,14.1755,14.5547,7330350.0],["2003-08-07",15.8535,16.6728,15.6531,16.6334,20478300.0],["2003-08-08",16.6728,17.2453,16.6191,17.1379,9531300.0],["2003-08-11",17.1451,17.2774,16.9519,17.1236,6031650.0],["2003-08-12",17.1379,17.4885,17.0628,17.4885,4665000.0],["2003-08-13",17.5315,17.8177,17.4241,17.6352,6107700.0],["2003-08-14",17.6173,17.6388,17.3311,17.4134,3642750.0],["2003-08-15",17.4492,17.6817,17.3025,17.646,1928700.0],["2003-08-18",17.7032,17.807,17.5672,17.6209,3964800.0],["2003-08-19",17.603,17.7605,17.4814,17.7104,4706100.0],["2003-08-20",17.7104,17.7461,17.3025,17.7104,3885000.0],["2003-08-21",17.7104,17.832,17.5851,17.6925,6072750.0],["2003-08-22",18.0503,18.1111,17.8177,17.9179,6389250.0],["2003-08-25",17.9286,17.9394,17.5744,17.7104,3705000.0],["2003-08-26",17.4957,17.925,17.2989,17.7819,4866000.0],["2003-08-27",17.7855,18.6013,17.7497,18.4081,6341850.0],["2003-08-28",18.4116,18.5583,18.1934,18.3937,4590000.0],["2003-08-29",18.4617,18.6335,18.4045,18.6084,4990350.0],["2003-09-02",18.7265,19.2023,18.6943,19.0199,7231200.0],["2003-09-03",19.1988,19.1988,18.8946,18.9984,6431400.0],["2003-09-04",18.909,19.0664,18.476,18.8517,7672350.0],["2003-09-05",18.5369,19.3562,18.5369,18.7909,9279450.0],["2003-09-08",18.7909,18.8839,18.5333,18.6048,7950300.0],["2003-09-09",18.6048,18.6048,18.0038,18.086,8226900.0],["2003-09-10",17.6889,18.2399,17.6495,17.671,6961200.0],["2003-09-11",17.764,18.3007,17.714,18.2292,6219300.0],["2003-09-12",18.1755,18.2256,17.832,18.2256,5336850.0],["2003-09-15",18.2578,18.8195,18.2542,18.6657,6467100.0],["2003-09-16",18.6227,18.934,18.2542,18.841,4653150.0],["2003-09-17",18.2005,18.7802,18.086,18.4188,11205450.0],["2003-09-18",18.6406,18.6406,18.2542,18.4331,4206600.0],["2003-09-19",18.4331,18.6764,18.2828,18.4045,4225800.0],["2003-09-22",18.2649,18.2649,17.9036,18.0252,4975350.0],["2003-09-23",18.0252,18.1862,17.9036,18.1433,4208100.0],["2003-09-24",18.1433,18.1433,17.2274,17.3526,10340100.0],["2003-09-25",17.3562,17.7175,16.9232,17.3705,8578050.0],["2003-09-26",17.3633,17.4063,17.1737,17.213,4183500.0],["2003-09-29",17.2524,17.3597,16.5333,16.9912,7032750.0],["2003-09-30",16.637,17.1665,16.637,17.0019,5546700.0],["2003-10-01",17.0843,17.7676,16.9733,17.6496,6300000.0],["2003-10-02",17.6603,17.7461,17.3526,17.5029,4609500.0],["2003-10-03",18.0789,18.4438,17.9966,18.2471,6710400.0],["2003-10-06",18.315,18.5082,18.1397,18.4581,3633600.0],["2003-10-07",18.4582,18.5941,18.0896,18.383,3462300.0],["2003-10-08",18.4975,18.544,18.129,18.1755,3550200.0],["2003-10-09",18.1934,19.231,18.1934,19.0485,7578600.0],["2003-10-10",18.9805,19.0485,18.6871,18.8374,3856650.0],["2003-10-13",18.9626,19.6424,18.9447,19.5351,4961850.0],["2003-10-14",19.392,19.6424,19.2846,19.6424,3421500.0],["2003-10-15",19.6782,19.7175,19.0091,19.0986,5254050.0],["2003-10-16",19.1057,19.578,18.9769,19.1844,4511850.0],["2003-10-17",19.3383,19.3383,18.8016,18.8374,6180900.0],["2003-10-20",18.9626,18.9805,18.8302,18.8911,4090800.0],["2003-10-21",18.9626,19.4635,18.8911,19.349,7261350.0],["2003-10-22",19.1773,19.3812,18.9984,19.3598,5410950.0],["2003-10-23",19.3383,19.6209,19.2488,19.6102,4721700.0],["2003-10-24",19.4277,19.5029,18.8374,19.1916,6173700.0],["2003-10-27",19.3347,19.7712,19.3204,19.7462,4874850.0],["2003-10-28",19.7462,20.519,19.392,20.5154,7370850.0],["2003-10-29",20.3294,20.6585,20.1254,20.4188,4271550.0],["2003-10-30",20.5762,20.9555,20.4045,20.7229,6411300.0],["2003-10-31",20.7229,20.9877,20.7229,20.8625,3660600.0],["2003-11-03",20.9376,21.3526,20.9376,21.2453,4613700.0],["2003-11-04",21.2453,21.3598,20.8267,21.256,2805600.0],["2003-11-05",21.256,21.2596,20.7337,20.8732,5413350.0],["2003-11-06",20.5727,21.1236,20.5727,21.027,3790350.0],["2003-11-07",21.0914,21.163,20.7337,20.8016,3447450.0],["2003-11-10",21.0736,21.1451,20.9018,21.0306,5305800.0],["2003-11-11",21.0485,21.3168,20.9734,21.2882,5301900.0],["2003-11-12",21.2167,21.324,20.9483,21.1988,5417850.0],["2003-11-13",21.1988,21.1988,20.5619,20.8446,7849950.0],["2003-11-14",21.0568,21.3085,20.5605,20.636,5047350.0],["2003-11-17",20.636,20.8697,20.4813,20.6432,6157050.0],["2003-11-18",20.7331,21.161,20.7223,20.787,4832850.0],["2003-11-19",20.7762,21.0244,20.5928,20.8733,5025450.0],["2003-11-20",20.787,21.1467,20.6647,20.6935,4320300.0],["2003-11-21",20.7223,20.992,20.6719,20.9453,3391500.0],["2003-11-24",21.0891,21.4811,21.0891,21.4667,5136450.0],["2003-11-25",21.4703,21.7185,21.4344,21.7077,5242950.0],["2003-11-26",21.758,22.0134,21.3301,21.9738,5406900.0],["2003-11-28",21.9738,22.3515,21.794,22.2975,2970450.0],["2003-12-01",22.4773,22.5493,21.6789,21.8911,9531450.0],["2003-12-02",21.7401,21.8264,20.859,21.046,11798550.0],["2003-12-03",20.9129,21.2653,20.6432,20.6504,9811050.0],["2003-12-04",19.9599,19.9635,19.0608,19.4743,26953500.0],["2003-12-05",19.1507,19.6757,19.1327,19.4528,8558550.0],["2003-12-08",19.4528,19.6074,19.2442,19.5067,6918750.0],["2003-12-09",19.5643,19.6326,18.9852,18.996,6534300.0],["2003-12-10",18.996,19.0608,18.5753,18.6939,7023750.0],["2003-12-11",18.7659,19.273,18.7659,19.1866,7476600.0],["2003-12-12",19.3377,19.3737,18.881,19.273,5799150.0],["2003-12-15",19.816,19.9059,18.8917,18.9061,7671900.0],["2003-12-16",18.7191,18.8378,17.7661,17.8092,17697900.0],["2003-12-17",17.6942,18.6652,17.5179,18.5213,21523050.0],["2003-12-18",18.6112,18.809,18.3954,18.7047,7839450.0],["2003-12-19",18.7371,18.791,18.5033,18.5645,5976900.0],["2003-12-22",18.5681,18.6292,17.9926,18.1437,7638600.0],["2003-12-23",18.1437,18.1437,17.4424,17.802,10277850.0],["2003-12-24",17.7948,18.1437,17.7661,17.8848,2580600.0],["2003-12-26",17.9819,18.3847,17.9819,18.1833,3594300.0],["2003-12-29",18.6832,18.8702,18.5465,18.7695,7282350.0],["2003-12-30",18.791,18.9385,18.676,18.9349,5060400.0],["2003-12-31",18.9097,19.0212,18.7191,18.7874,3135750.0],["2004-01-02",18.8018,18.9097,18.1833,18.2768,5673750.0],["2004-01-05",18.547,18.738,18.2335,18.6767,6769050.0],["2004-01-06",18.6767,18.72,18.4029,18.6083,6404400.0],["2004-01-07",18.3957,18.8641,18.3452,18.8137,8092650.0],["2004-01-08",19.2785,19.4335,18.9542,19.3578,10212300.0],["2004-01-09",19.2821,19.7434,19.0227,19.4587,8634150.0],["2004-01-12",19.5019,19.5488,18.8893,19.2245,5652300.0],["2004-01-13",19.2389,19.4227,19.1164,19.3974,4491600.0],["2004-01-14",19.347,19.3686,19.0983,19.3326,5108700.0],["2004-01-15",19.3938,19.5812,19.1668,19.5236,5130000.0],["2004-01-16",19.5127,19.5127,19.3218,19.4119,5299950.0],["2004-01-20",19.4587,19.4947,19.0695,19.2101,5983200.0],["2004-01-21",19.2605,19.3902,18.9614,19.3326,3762300.0],["2004-01-22",19.3326,19.4839,18.9758,19.0551,3775950.0],["2004-01-23",19.0767,19.2749,18.7885,18.9362,4641900.0],["2004-01-26",18.9614,19.2425,18.8209,19.2028,3306900.0],["2004-01-27",19.2749,19.4046,19.0335,19.0623,2944200.0],["2004-01-28",19.0911,19.2497,18.3777,18.4786,4901100.0],["2004-01-29",18.5146,18.6443,18.1686,18.6083,5034150.0],["2004-01-30",18.4317,18.4894,18.0065,18.1578,7136100.0],["2004-02-02",18.2191,18.4858,18.1326,18.2948,4774950.0],["2004-02-03",18.2047,18.4425,18.0642,18.0894,4717050.0],["2004-02-04",18.0786,18.3596,17.9524,18.1074,5619600.0],["2004-02-05",18.6479,18.774,18.5038,18.702,8469750.0],["2004-02-06",18.6659,18.983,18.5795,18.9362,3884550.0],["2004-02-09",19.0623,19.4911,19.0263,19.311,5230950.0],["2004-02-10",19.311,19.347,19.1236,19.2245,4506150.0],["2004-02-11",19.2245,19.7037,19.192,19.6569,3557400.0],["2004-02-12",19.6425,19.7218,19.3686,19.6497,3650400.0],["2004-02-13",19.8118,19.8371,19.3182,19.3326,2668500.0],["2004-02-17",19.4587,19.6208,19.3578,19.4695,3336300.0],["2004-02-18",19.4731,19.5524,19.1164,19.2353,2692500.0],["2004-02-19",19.5416,19.6713,19.0443,19.0767,4425000.0],["2004-02-20",19.0983,19.0983,18.6839,18.929,4379700.0],["2004-02-23",18.9326,19.0263,18.4101,18.4317,6136800.0],["2004-02-24",18.4137,18.6263,18.1795,18.3128,5719800.0],["2004-02-25",18.4677,18.6083,18.3416,18.5326,4623900.0],["2004-02-26",18.5326,18.7056,18.3777,18.4389,7207200.0],["2004-02-27",18.5578,19.3109,18.5254,19.1884,6696300.0],["2004-03-01",19.2353,19.5704,19.1344,19.5272,4582050.0],["2004-03-02",19.5272,19.7001,19.2317,19.4839,4207650.0],["2004-03-03",19.4227,19.6785,19.3938,19.5704,3974400.0],["2004-03-04",19.3326,19.3578,18.9002,18.9434,6983100.0],["2004-03-05",19.0983,19.2353,18.7776,19.0983,7390200.0],["2004-03-08",19.0551,19.1848,18.511,18.5506,4898850.0],["2004-03-09",18.5578,18.5578,18.2011,18.2479,4853100.0],["2004-03-10",18.2768,18.2876,17.4768,17.4768,12567750.0],["2004-03-11",17.4768,17.6209,17.0264,17.0264,10381350.0],["2004-03-12",17.2065,17.7651,17.1669,17.7651,6639450.0],["2004-03-15",17.675,17.675,17.1092,17.1092,5274150.0],["2004-03-16",17.3327,17.4011,16.9651,17.1092,4896600.0],["2004-03-17",17.2029,17.5561,17.1885,17.3795,3764700.0],["2004-03-18",17.3002,17.4768,16.9759,17.1957,5212650.0],["2004-03-19",17.2101,17.2786,16.9759,17.0191,5380800.0],["2004-03-22",16.9363,16.9363,16.2696,16.5399,6422100.0],["2004-03-23",16.7561,16.8426,16.3381,16.4354,5832450.0],["2004-03-24",16.7669,16.9002,16.5867,16.648,5463600.0],["2004-03-25",16.8822,17.5849,16.857,17.4876,8451750.0],["2004-03-26",17.6822,17.7759,17.3002,17.3651,5393400.0],["2004-03-29",17.657,17.711,17.3218,17.4011,4546950.0],["2004-03-30",17.466,17.5669,17.2966,17.4408,5481600.0],["2004-03-31",18.5038,18.8893,18.3777,18.6371,21973350.0],["2004-04-01",18.6407,18.9182,18.547,18.8461,8177700.0],["2004-04-02",19.2064,19.5055,18.8281,19.4299,10865250.0],["2004-04-05",19.3866,19.5055,19.2641,19.4947,5912700.0],["2004-04-06",19.4155,19.5668,19.2317,19.2677,4620600.0],["2004-04-07",19.2533,19.2533,18.8533,18.9362,6080250.0],["2004-04-08",19.2245,19.2245,18.7776,18.9038,4353600.0],["2004-04-12",18.9362,19.0083,18.8101,18.8893,2649150.0],["2004-04-13",18.8893,18.9722,18.3849,18.4101,5918400.0],["2004-04-14",18.3632,18.6479,18.1182,18.5939,4559400.0],["2004-04-15",18.529,18.7344,18.5182,18.6119,3803850.0],["2004-04-16",18.8389,19.1632,18.4101,19.0983,6446250.0],["2004-04-19",18.9612,19.2428,18.8565,19.1345,3670500.0],["2004-04-20",19.2789,19.5316,19.0623,19.0623,4429800.0],["2004-04-21",19.0622,19.3944,18.99,19.2933,4107750.0],["2004-04-22",19.2283,19.8385,19.2247,19.8385,6023700.0],["2004-04-23",19.7951,20.1273,19.7626,20.037,5056350.0],["2004-04-26",20.0009,20.0731,19.7121,19.7807,3918750.0],["2004-04-27",19.8493,20.3078,19.7843,20.1237,6210300.0],["2004-04-28",20.037,20.0731,19.5677,19.7265,5008350.0],["2004-04-29",19.806,19.9829,19.3944,19.5605,5676900.0],["2004-04-30",19.5605,19.7843,19.1525,19.5857,6364950.0],["2004-05-03",19.5857,19.8529,19.3547,19.4666,4278900.0],["2004-05-04",19.4522,19.4955,19.0767,19.3475,6433950.0],["2004-05-05",19.3475,19.6724,19.3222,19.6074,4094100.0],["2004-05-06",19.4413,19.5677,19.1886,19.2789,5000550.0],["2004-05-07",19.1814,19.4485,18.7987,18.8095,4475250.0],["2004-05-10",18.5388,18.5857,18.203,18.3582,6526950.0],["2004-05-11",18.8276,18.8456,18.7265,18.8167,5722500.0],["2004-05-12",18.7373,18.7734,18.2644,18.7698,7249200.0],["2004-05-13",18.7301,19.0081,18.3474,18.6796,4364250.0],["2004-05-14",18.5785,18.7915,18.416,18.4846,5657250.0],["2004-05-17",18.2319,18.3041,17.7012,18.0189,7221900.0],["2004-05-18",18.1958,18.7482,18.1922,18.5929,6233250.0],["2004-05-19",18.7373,19.0189,18.4882,18.4882,3876000.0],["2004-05-20",18.5243,18.7373,18.4304,18.4629,3337350.0],["2004-05-21",18.4665,18.6254,18.2427,18.481,3471450.0],["2004-05-24",18.546,18.7662,18.3727,18.5965,3223650.0],["2004-05-25",18.5568,19.4558,18.5279,19.3619,6262800.0],["2004-05-26",19.3619,19.6002,19.2572,19.4341,5681400.0],["2004-05-27",19.5857,19.6616,19.2753,19.2753,5575200.0],["2004-05-28",19.3005,19.3005,19.0189,19.0478,5554350.0],["2004-06-01",19.1345,19.4919,19.1092,19.2536,5142300.0],["2004-06-02",19.333,19.3655,19.1236,19.3041,4073100.0],["2004-06-03",18.9359,19.1958,18.7084,18.777,8000250.0],["2004-06-04",19.0622,19.12,18.8817,18.8817,3969000.0],["2004-06-07",18.9539,19.185,18.9359,19.1525,3637350.0],["2004-06-08",19.1272,19.4052,19.0334,19.333,3147600.0],["2004-06-09",19.2608,19.7229,19.2608,19.3619,5385450.0],["2004-06-10",19.5135,19.5785,19.2067,19.315,2050200.0],["2004-06-14",19.3186,19.3511,18.9359,19.1525,3087600.0],["2004-06-15",19.2247,19.3872,18.9648,19.1633,4082250.0],["2004-06-16",18.8456,18.8492,18.5315,18.7879,8879250.0],["2004-06-17",18.6471,18.9612,18.5857,18.7554,4523550.0],["2004-06-18",18.759,18.759,18.5279,18.6001,4125000.0],["2004-06-21",18.6471,18.7806,18.4846,18.4846,3037950.0],["2004-06-22",18.4882,18.5965,18.2355,18.5207,5128350.0],["2004-06-23",18.5207,18.7373,18.3763,18.6796,3478500.0],["2004-06-24",18.7157,19.2428,18.6868,18.99,5037000.0],["2004-06-25",18.9684,19.2319,18.8276,18.9251,4344750.0],["2004-06-28",19.0081,19.0153,18.6471,18.676,3298200.0],["2004-06-29",18.5785,18.5785,18.3005,18.3041,4967100.0],["2004-06-30",18.3402,18.3727,18.0839,18.3185,5304750.0],["2004-07-01",18.4232,18.4377,17.7445,17.9575,7268700.0],["2004-07-02",18.0479,18.0769,17.6717,17.8164,5521500.0],["2004-07-06",17.82,17.8924,17.556,17.7115,5167650.0],["2004-07-07",17.8237,18.2071,17.726,18.1456,6305100.0],["2004-07-08",18.095,18.0986,17.5849,17.6392,5389650.0],["2004-07-09",17.6392,17.7947,17.5523,17.6645,2987400.0],["2004-07-12",17.6826,17.8417,17.4981,17.7585,3231300.0],["2004-07-13",17.7549,18.0624,17.7296,17.9069,3827250.0],["2004-07-14",17.8417,17.9358,17.6572,17.7911,4053450.0],["2004-07-15",17.849,17.8707,17.6102,17.6862,3583200.0],["2004-07-16",17.8164,17.8526,17.1942,17.2087,5111250.0],["2004-07-19",17.2919,17.3389,16.6588,16.7529,7750500.0],["2004-07-20",17.9069,18.7461,17.0061,17.2448,6004350.0],["2004-07-21",17.6102,17.6717,17.0386,17.2268,5391150.0],["2004-07-22",17.2268,17.2557,16.8722,17.2485,5217900.0],["2004-07-23",17.0748,17.2774,16.9301,17.0423,3205350.0],["2004-07-26",17.0025,17.0567,16.5141,16.6588,5059500.0],["2004-07-27",16.6733,17.2557,16.6733,17.1472,4607100.0],["2004-07-28",17.1291,17.48,16.6733,16.988,4274100.0],["2004-07-29",17.1834,17.3896,17.0929,17.2376,3256050.0],["2004-07-30",17.1653,17.527,17.0423,17.4221,3676800.0],["2004-08-02",17.3859,17.6536,17.2738,17.5487,5233500.0],["2004-08-03",17.3642,17.4076,17.0025,17.0025,6943800.0],["2004-08-04",16.8361,16.8831,16.5033,16.8831,6864150.0],["2004-08-05",16.8578,16.9518,16.3911,16.5105,6902850.0],["2004-08-06",16.2464,16.4056,16.1126,16.2356,6258150.0],["2004-08-09",16.2066,16.4381,16.203,16.2138,2726550.0],["2004-08-10",16.2428,16.5322,16.1523,16.3332,13866600.0],["2004-08-11",16.2609,16.2609,15.9353,16.1343,6897900.0],["2004-08-12",16.1343,16.3658,16.0076,16.0149,5526600.0],["2004-08-13",16.0221,16.1451,15.8702,16.1379,4083300.0],["2004-08-16",16.1885,16.8614,16.1777,16.818,7655100.0],["2004-08-17",17.2738,17.6355,17.0893,17.1146,9096000.0],["2004-08-18",17.0929,17.4764,17.0242,17.2991,5811450.0],["2004-08-19",17.3353,17.6536,17.1508,17.5379,6753600.0],["2004-08-20",17.4366,17.7151,17.4293,17.6283,5309550.0],["2004-08-23",17.5849,17.7079,17.4076,17.5813,2891550.0],["2004-08-24",17.6536,17.8381,17.5379,17.6681,3209400.0],["2004-08-25",17.6681,17.8526,17.5451,17.7947,3830550.0],["2004-08-26",17.7441,17.9683,17.6898,17.9069,4159800.0],["2004-08-27",17.3642,17.5451,17.0025,17.5198,11035350.0],["2004-08-30",17.5198,17.5198,17.1038,17.2593,5641050.0],["2004-08-31",17.2738,17.3172,16.6118,16.8288,11044650.0],["2004-09-01",16.7167,16.9301,16.5901,16.912,8493300.0],["2004-09-02",17.3642,17.8707,17.2846,17.726,9187200.0],["2004-09-03",17.6681,17.9032,17.5994,17.7477,4516950.0],["2004-09-07",17.943,18.1746,17.8164,17.9249,5042400.0],["2004-09-08",17.925,18.2397,17.7043,17.7441,5053950.0],["2004-09-09",17.8526,17.9249,17.5415,17.7151,4370400.0],["2004-09-10",17.7983,18.4133,17.7839,18.2505,7391850.0],["2004-09-13",18.3048,18.5508,18.3012,18.4133,5350950.0],["2004-09-14",18.4133,18.4133,18.1348,18.1926,8455950.0],["2004-09-15",18.5399,19.2381,18.5399,19.0319,13807650.0],["2004-09-16",19.173,19.6179,19.1477,19.4009,6745350.0],["2004-09-17",19.4045,19.4805,19.2236,19.3105,4236300.0],["2004-09-20",19.22,19.3828,19.1115,19.3466,4616100.0],["2004-09-21",19.4081,19.6939,19.3539,19.5528,3944550.0],["2004-09-22",19.4624,19.5492,19.3213,19.3466,4531950.0],["2004-09-23",19.2019,19.5673,19.1187,19.4045,5056950.0],["2004-09-24",19.4045,19.5601,19.3864,19.4118,3426450.0],["2004-09-27",19.2815,19.4913,19.2779,19.3177,2251950.0],["2004-09-28",19.419,19.4262,19.0572,19.3575,3028200.0],["2004-09-29",19.3611,19.9037,19.3286,19.8965,5593200.0],["2004-09-30",19.7156,19.8712,19.5637,19.6216,4831650.0],["2004-10-01",19.788,20.0882,19.712,19.8025,4134450.0],["2004-10-04",19.9692,20.3244,19.9221,19.9257,4843500.0],["2004-10-05",19.9837,19.9982,19.7589,19.8133,2329500.0],["2004-10-06",19.8133,19.9909,19.7046,19.9402,2375400.0],["2004-10-07",19.9402,20.3172,19.9257,19.9329,4750350.0],["2004-10-08",19.9366,20.1251,19.4798,19.6683,4620300.0],["2004-10-11",19.7191,19.9909,19.6719,19.9692,2489550.0],["2004-10-12",19.7553,20.0091,19.701,19.9329,2645550.0],["2004-10-13",20.0634,20.2193,19.8025,19.9946,4581600.0],["2004-10-14",20.1903,20.3715,20.0707,20.1214,5953500.0],["2004-10-15",20.2266,20.5854,20.1577,20.5492,4535700.0],["2004-10-18",20.4259,20.8428,20.3969,20.8174,4626600.0],["2004-10-19",20.8319,21.0494,20.444,20.4839,4896600.0],["2004-10-20",20.4042,20.5093,20.1758,20.2483,3669300.0],["2004-10-21",20.2519,20.7703,20.0526,20.6978,5542800.0],["2004-10-22",20.6978,20.763,20.4368,20.6253,3909150.0],["2004-10-25",20.5709,20.7159,20.3425,20.6398,3951150.0],["2004-10-26",20.6398,21.0784,20.6072,21.024,3653700.0],["2004-10-27",21.0095,21.6221,20.9696,21.4662,5364450.0],["2004-10-28",21.3321,21.633,21.3213,21.5532,3554400.0],["2004-10-29",21.517,21.7127,21.3321,21.4662,4060050.0],["2004-11-01",21.4771,21.7707,21.2995,21.6439,3416700.0],["2004-11-02",21.7454,21.7671,21.43,21.4445,3905100.0],["2004-11-03",21.749,21.8541,21.5315,21.6946,5426550.0],["2004-11-04",21.7091,22.4631,21.6475,22.4196,6116400.0],["2004-11-05",22.4196,22.5283,22.1477,22.2528,6528300.0],["2004-11-08",22.2673,22.2927,22.0607,22.097,3242100.0],["2004-11-09",21.7127,22.155,21.3829,21.5822,8143350.0],["2004-11-10",21.5822,21.8831,21.4989,21.6402,4661250.0],["2004-11-11",21.6837,21.8432,21.5315,21.6729,3187950.0],["2004-11-12",21.8106,21.9012,21.6294,21.6511,4189350.0],["2004-11-15",21.8179,22.4703,21.749,22.3435,4626450.0],["2004-11-16",22.0933,22.2021,21.9121,21.9592,4862100.0],["2004-11-17",22.068,22.5211,22.0027,22.1985,5910750.0],["2004-11-18",22.1803,22.5465,21.9302,22.474,4299750.0],["2004-11-19",22.2927,22.3362,21.8432,21.8759,4522200.0],["2004-11-22",21.9121,21.9121,21.3865,21.3865,5490300.0],["2004-11-23",21.4046,21.691,21.3865,21.4228,4238250.0],["2004-11-24",21.4264,21.4336,20.9515,21.4119,6161250.0],["2004-11-26",21.4119,21.6004,21.314,21.3575,1865250.0],["2004-11-29",21.3611,21.6366,20.7703,20.9443,8715900.0],["2004-11-30",20.8972,21.0276,20.3788,20.4368,6370050.0],["2004-12-01",20.589,21.0965,20.5709,20.6434,6401100.0],["2004-12-02",20.299,20.9443,19.9402,20.7485,9275400.0],["2004-12-03",20.6615,20.7522,20.4404,20.6035,4843500.0],["2004-12-06",20.4259,20.6688,20.3317,20.4404,5343000.0],["2004-12-07",20.444,20.4803,20.1106,20.2447,5300550.0],["2004-12-08",20.1939,20.7449,20.1939,20.7014,4979850.0],["2004-12-09",20.7014,21.0349,20.5673,20.995,4649850.0],["2004-12-10",20.9225,21.1328,20.4984,20.5963,5016600.0],["2004-12-13",20.8065,20.8464,20.3027,20.3317,5983350.0],["2004-12-14",20.4078,20.4404,20.2266,20.3135,6443250.0],["2004-12-15",21.1146,21.6402,20.9515,21.3358,12634500.0],["2004-12-16",21.3358,21.3684,21.024,21.024,5717550.0],["2004-12-17",20.9515,20.9551,20.4803,20.4984,7194150.0],["2004-12-20",20.6615,20.8174,20.4114,20.5963,4110750.0],["2004-12-21",20.5818,20.908,20.56,20.8247,2761950.0],["2004-12-22",20.9153,21.2959,20.763,21.0204,4547700.0],["2004-12-23",21.0095,21.169,20.9153,20.9986,2958600.0],["2004-12-27",21.0965,21.256,21.024,21.024,3110700.0],["2004-12-28",21.0784,21.3502,20.9334,21.2922,3635100.0],["2004-12-29",21.2778,21.5496,21.2488,21.5496,2264550.0],["2004-12-30",21.5496,21.7345,21.4554,21.604,2490300.0],["2004-12-31",21.6837,21.8396,21.5206,21.5387,3280650.0],["2005-01-03",21.753,22.0508,21.4697,21.5279,5332350.0],["2005-01-04",21.5279,21.5387,20.9178,20.9541,4727700.0],["2005-01-05",20.9177,21.201,20.827,21.0812,3872250.0],["2005-01-06",20.8342,20.8342,19.9844,20.1551,14716200.0],["2005-01-07",20.2278,20.3331,20.028,20.0317,5944950.0],["2005-01-10",20.1115,20.5619,20.097,20.3185,5709300.0],["2005-01-11",20.1188,20.5074,20.1188,20.4057,4315200.0],["2005-01-12",20.373,20.6635,20.2423,20.5945,4363500.0],["2005-01-13",20.5982,20.6635,20.4457,20.5691,2960550.0],["2005-01-14",20.8996,21.0449,20.6635,20.8524,4071600.0],["2005-01-18",20.8088,20.9795,20.7144,20.965,2378400.0],["2005-01-19",20.965,21.0013,20.7507,20.827,3068850.0],["2005-01-20",20.7362,20.7398,20.2459,20.3185,4304700.0],["2005-01-21",20.4239,20.4275,20.1769,20.2641,3409050.0],["2005-01-24",20.1769,20.1806,19.8065,20.0317,6248400.0],["2005-01-25",20.028,20.1406,19.516,19.6213,8263800.0],["2005-01-26",19.6976,20.2786,19.6467,20.2132,5875650.0],["2005-01-27",20.2169,20.3004,19.9045,19.9154,5097450.0],["2005-01-28",19.8827,19.9154,19.4579,19.5741,6055200.0],["2005-01-31",19.7847,19.7883,19.4397,19.5341,6256500.0],["2005-02-01",19.6104,20.1224,19.5014,20.0934,5048550.0],["2005-02-02",20.0825,20.1479,19.8755,19.9372,3090300.0],["2005-02-03",19.9155,20.1588,19.7193,20.0861,3654900.0],["2005-02-04",20.1551,20.4057,20.0534,20.3004,3857400.0],["2005-02-07",20.1697,20.3367,20.0716,20.1733,2345250.0],["2005-02-08",20.1733,20.2568,20.068,20.1261,2520300.0],["2005-02-09",20.1515,20.3258,19.654,19.7157,5251800.0],["2005-02-10",19.7883,19.8828,19.5196,19.7448,3138300.0],["2005-02-11",19.7448,19.9154,19.2218,19.7375,5918700.0],["2005-02-14",19.7774,19.959,19.6394,19.8573,2222400.0],["2005-02-15",20.0643,20.3004,19.9263,20.1551,4330200.0],["2005-02-16",20.0643,20.137,19.9372,20.0062,2376300.0],["2005-02-17",19.9263,20.0607,19.8464,19.9481,3100800.0],["2005-02-18",19.6104,19.6431,19.2908,19.5523,10233150.0],["2005-02-22",19.3017,19.4651,18.7969,18.8042,7617150.0],["2005-02-23",18.993,19.131,18.7897,18.8151,6899250.0],["2005-02-24",18.7933,18.8114,18.4737,18.6662,4243500.0],["2005-02-25",18.7316,18.9204,18.5827,18.7715,4302750.0],["2005-02-28",19.3743,19.8501,19.3162,19.6177,8816850.0],["2005-03-01",19.7193,19.9336,19.6467,19.7847,3758850.0],["2005-03-02",19.6177,20.1479,19.5196,19.5777,5292300.0],["2005-03-03",18.9022,19.2146,18.8696,19.0293,13792350.0],["2005-03-04",19.131,19.5922,19.0657,19.3199,6460500.0],["2005-03-07",19.3199,19.5269,19.2472,19.4288,3877500.0],["2005-03-08",19.3017,19.3998,19.1928,19.2509,4215150.0],["2005-03-09",19.2146,19.3743,19.102,19.3017,4743750.0],["2005-03-10",19.3017,19.378,18.9785,19.0983,4072950.0],["2005-03-11",19.1492,19.1528,18.7969,18.9749,4530600.0],["2005-03-14",19.0657,19.2182,18.993,19.2146,3604350.0],["2005-03-15",19.1383,19.1419,18.6408,18.7461,8435850.0],["2005-03-16",18.7497,18.8841,18.6117,18.7533,4460100.0],["2005-03-17",18.7533,18.8841,18.6081,18.6771,2982900.0],["2005-03-18",18.6807,18.7933,18.5427,18.6807,6675600.0],["2005-03-21",18.6807,18.786,18.4882,18.6553,3230250.0],["2005-03-22",18.7025,18.9821,18.6226,18.7061,4298550.0],["2005-03-23",18.7061,18.7642,18.5645,18.6626,6329100.0],["2005-03-24",18.6698,18.8587,18.6117,18.7897,7134450.0],["2005-03-28",18.9022,19.2872,18.8913,19.2218,5100300.0],["2005-03-29",19.2218,19.4215,18.9749,19.0221,8007000.0],["2005-03-30",19.0475,19.5668,19.0475,19.3634,4057350.0],["2005-03-31",19.2291,19.7883,19.0693,19.614,6941400.0],["2005-04-01",19.1746,19.2799,17.8673,18.3757,26949000.0],["2005-04-04",18.3357,18.3757,17.9798,18.1106,7468200.0],["2005-04-05",18.1396,18.343,18.136,18.2595,4822200.0],["2005-04-06",18.2595,18.5827,18.2522,18.5246,5758950.0],["2005-04-07",18.4701,18.6117,18.2667,18.5718,5741400.0],["2005-04-08",18.5936,18.648,18.274,18.3139,3205950.0],["2005-04-11",18.3176,18.6045,18.2994,18.5355,3709050.0],["2005-04-12",18.4592,18.8151,18.2958,18.7098,5019600.0],["2005-04-13",18.5972,18.7061,18.4047,18.4665,3953700.0],["2005-04-14",17.9943,18.2122,17.9762,18.0052,5423850.0],["2005-04-15",17.8963,17.958,17.5368,17.6857,7674450.0],["2005-04-18",17.6347,17.9623,17.4345,17.9041,6077400.0],["2005-04-19",17.9041,17.9805,17.6638,17.9077,4299600.0],["2005-04-20",17.9041,17.9732,17.6201,17.642,3583500.0],["2005-04-21",17.8895,17.9405,17.6602,17.824,3906900.0],["2005-04-22",17.824,17.9623,17.6129,17.7184,4091550.0],["2005-04-25",17.7803,18.1006,17.7111,17.9696,2799600.0],["2005-04-26",17.8495,18.0679,17.8276,17.9077,4478550.0],["2005-04-27",18.2389,18.4719,18.0569,18.2789,6690300.0],["2005-04-28",18.279,18.5993,17.8931,18.0351,5012250.0],["2005-04-29",18.5447,18.6902,18.0169,18.3226,5498250.0],["2005-05-02",18.4136,18.6356,18.268,18.3663,2809500.0],["2005-05-03",18.3881,18.5265,18.2717,18.4537,2750100.0],["2005-05-04",18.4791,18.7667,18.3117,18.7157,4501350.0],["2005-05-05",18.763,19.0142,18.6902,18.7558,3537900.0],["2005-05-06",18.8176,18.9232,18.7339,18.7558,3309900.0],["2005-05-09",18.723,18.9377,18.6102,18.9377,3451800.0],["2005-05-10",18.7703,19.1088,18.7376,18.9523,3292800.0],["2005-05-11",18.9523,19.0324,18.6903,18.8832,3867300.0],["2005-05-12",18.8868,18.9887,18.4464,18.4646,5867250.0],["2005-05-13",18.4646,18.4682,18.0715,18.2353,5137950.0],["2005-05-16",18.2353,18.8358,18.1989,18.8213,2966250.0],["2005-05-17",18.7012,19.3672,18.6902,19.3308,4737300.0],["2005-05-18",19.6184,20.0151,19.5893,19.8368,8649000.0],["2005-05-19",19.8368,19.9241,19.6184,19.7239,4484550.0],["2005-05-20",19.7895,19.9642,19.6584,19.7858,2257500.0],["2005-05-23",19.7822,20.0624,19.7276,19.9387,2096850.0],["2005-05-24",19.8149,19.9824,19.7895,19.8732,2154600.0],["2005-05-25",19.8732,19.946,19.6621,19.7094,1478550.0],["2005-05-26",19.7676,20.0843,19.7458,19.9714,2178750.0],["2005-05-27",19.9569,20.0552,19.9241,19.9642,1391700.0],["2005-05-31",19.9642,19.9642,19.764,19.8113,1643250.0],["2005-06-01",20.3827,20.5575,20.2736,20.4919,6060900.0],["2005-06-02",20.6739,20.9396,20.5938,20.8232,5173500.0],["2005-06-03",20.8232,21.0343,20.663,20.6885,3403200.0],["2005-06-06",20.7649,21.0852,20.7467,20.9214,2710350.0],["2005-06-07",21.2745,21.7658,21.1689,21.4637,6052950.0],["2005-06-08",21.4674,21.4747,21.1071,21.2017,4454850.0],["2005-06-09",21.1107,21.5438,21.0015,21.3837,3759450.0],["2005-06-10",21.4019,21.5256,21.2308,21.4565,3740250.0],["2005-06-13",21.3109,21.5839,21.249,21.5184,4891350.0],["2005-06-14",23.6403,24.7687,23.1999,24.6777,40305600.0],["2005-06-15",24.5685,25.2782,24.3428,25.2273,15173100.0],["2005-06-16",25.0052,25.1727,24.7869,24.9215,9208950.0],["2005-06-17",24.9725,25.26,24.6849,24.8742,7000350.0],["2005-06-20",24.765,24.9179,24.6813,24.8305,5352150.0],["2005-06-21",24.8597,24.9652,24.7177,24.8415,3871950.0],["2005-06-22",24.8815,25.0235,24.7578,24.9397,3448350.0],["2005-06-23",25.1509,25.6095,24.7468,24.765,7413000.0],["2005-06-24",24.8378,24.9871,24.5612,24.7032,4528500.0],["2005-06-27",24.5685,24.8888,24.5576,24.6376,3644400.0],["2005-06-28",24.5139,25.2528,24.4993,25.1763,4270500.0],["2005-06-29",25.2418,25.2928,24.9943,25.169,5042700.0],["2005-06-30",25.3003,25.4826,24.943,24.9904,4161600.0],["2005-07-01",25.0014,25.118,24.943,25.0743,2272350.0],["2005-07-05",25.0451,25.8435,24.9795,25.7961,3756300.0],["2005-07-06",25.7195,25.8982,25.6466,25.807,4051500.0],["2005-07-07",25.6138,26.0476,25.5336,25.7268,3512100.0],["2005-07-08",25.7305,26.5653,25.5919,26.5288,4501500.0],["2005-07-11",26.4486,26.8606,26.4377,26.8387,4736100.0],["2005-07-12",26.8387,27.5605,26.8351,27.2288,9634200.0],["2005-07-13",27.196,27.3309,26.9845,27.1231,5254650.0],["2005-07-14",27.36,27.6918,27.134,27.3418,4235550.0],["2005-07-15",27.3455,27.6663,27.0866,27.6663,3776250.0],["2005-07-18",27.5423,27.8704,27.4512,27.6079,3528450.0],["2005-07-19",27.6152,27.9178,27.4402,27.8449,4621800.0],["2005-07-20",27.6699,27.7428,27.4329,27.6298,3724350.0],["2005-07-21",27.4767,27.5277,26.7439,26.9299,4980300.0],["2005-07-22",26.9299,27.3783,26.8533,27.309,2965050.0],["2005-07-25",27.3418,27.5751,26.8023,26.8351,4015950.0],["2005-07-26",26.9736,27.3418,26.8132,27.3017,3643200.0],["2005-07-27",27.4876,28.4355,27.4147,28.3954,7470300.0],["2005-07-28",28.4063,29.0735,28.3662,28.6068,8509800.0],["2005-07-29",28.5084,28.6542,27.8886,27.9251,4308900.0],["2005-08-01",28.0892,28.4063,28.0746,28.3188,3754350.0],["2005-08-02",28.3188,28.3626,28.0891,28.1402,3448200.0],["2005-08-03",28.1402,28.4756,28.1183,28.3699,2431650.0],["2005-08-04",28.3644,28.3644,27.7793,28.0144,3198600.0],["2005-08-05",28.0144,28.1621,27.4402,27.5605,2957500.0],["2005-08-08",27.7519,28.0472,26.8989,26.9645,3645900.0],["2005-08-09",27.0684,27.5441,27.0629,27.2324,4079900.0],["2005-08-10",27.3965,27.6644,26.8278,26.9207,3691200.0],["2005-08-11",26.9153,27.1012,26.4231,26.62,5121800.0],["2005-08-12",26.5653,27.2051,26.1716,27.1285,4084700.0],["2005-08-15",27.134,27.8175,26.9371,27.6426,4215900.0],["2005-08-16",27.5605,27.5879,26.8114,26.8497,4119200.0],["2005-08-17",26.8004,27.1942,26.8004,26.8442,3047000.0],["2005-08-18",26.7075,26.7567,26.3028,26.6309,3788900.0],["2005-08-19",26.6911,26.702,26.0239,26.0567,4938200.0],["2005-08-22",26.1278,26.3411,25.6958,25.9474,4290800.0],["2005-08-23",25.9474,26.0731,25.5099,25.6849,4582200.0],["2005-08-24",25.6904,25.7177,24.7717,24.8482,6929500.0],["2005-08-25",24.9357,25.6466,24.9357,25.5646,5494500.0],["2005-08-26",25.5646,25.6794,24.9139,25.1599,3215900.0],["2005-08-29",25.149,25.5318,24.6459,25.3459,5378000.0],["2005-08-30",25.2638,25.6083,24.9193,25.5646,5482900.0],["2005-08-31",25.5372,26.1005,25.4388,26.0622,5864600.0],["2005-09-01",25.9747,26.0622,25.0232,25.6904,4911200.0],["2005-09-02",25.7068,25.8435,25.1654,25.2201,2505000.0],["2005-09-06",25.3513,25.931,25.3404,25.8161,3486700.0],["2005-09-07",25.8599,26.4833,25.8216,26.1169,4135000.0],["2005-09-08",26.0513,26.609,25.9474,26.1497,4387000.0],["2005-09-09",26.5216,26.7294,26.2645,26.6801,4355000.0],["2005-09-12",26.6419,27.7027,26.2536,27.5387,8158800.0],["2005-09-13",25.3787,25.663,24.4272,24.4928,29178700.0],["2005-09-14",24.7772,24.9139,24.4709,24.5311,11919600.0],["2005-09-15",24.5967,24.7443,24.11,24.2248,7342600.0],["2005-09-16",24.2303,24.4436,24.1428,24.1538,7573400.0],["2005-09-19",24.1592,24.2576,22.9288,23.0984,8614800.0],["2005-09-20",23.5577,23.6233,22.6007,22.6992,8624100.0],["2005-09-21",22.6992,22.7429,22.0922,22.4203,7752000.0],["2005-09-22",22.5023,23.2351,22.2453,23.0765,6092300.0],["2005-09-23",23.2679,24.0334,23.0765,23.4702,6714100.0],["2005-09-26",23.7874,24.0608,23.514,23.8749,6984600.0],["2005-09-27",24.0334,24.0936,23.6124,23.935,4194900.0],["2005-09-28",24.0717,24.0936,23.4265,23.585,4638000.0],["2005-09-29",23.5139,23.6178,22.9671,23.5796,3663300.0],["2005-09-30",23.7768,24.1329,23.6892,23.848,3075600.0],["2005-10-03",23.6672,23.7111,23.2016,23.3659,3845200.0],["2005-10-04",23.3714,23.6124,22.9221,22.9221,3508500.0],["2005-10-05",22.8509,22.9276,22.3579,22.4236,4366000.0],["2005-10-06",23.0482,23.3111,22.6044,23.218,7459400.0],["2005-10-07",23.2289,23.5576,23.081,23.333,3666200.0],["2005-10-10",23.2509,23.3823,22.9167,22.9331,3026900.0],["2005-10-11",22.8345,23.344,22.829,23.1468,2759100.0],["2005-10-12",23.1468,23.2837,22.2757,22.462,7082500.0],["2005-10-13",22.3798,22.9057,22.3469,22.8783,4041800.0],["2005-10-14",23.1029,23.7932,23.1029,23.7165,4809500.0],["2005-10-17",23.6672,23.8206,23.3659,23.6015,4194400.0],["2005-10-18",23.6015,23.7494,23.0756,23.0975,3736500.0],["2005-10-19",23.0372,23.5083,22.7907,23.5029,4538400.0],["2005-10-20",23.5138,24.4342,23.4974,24.0398,7140800.0],["2005-10-21",24.5438,24.5657,23.8699,24.1055,4586200.0],["2005-10-24",24.111,24.8944,24.111,24.8451,4159000.0],["2005-10-25",24.8451,24.867,24.1493,24.4014,3362800.0],["2005-10-26",24.2534,24.4561,23.8316,23.9412,3253500.0],["2005-10-27",23.8316,23.8316,23.1742,23.2344,3739200.0],["2005-10-28",23.3659,23.6891,23.0372,23.3604,4833200.0],["2005-10-31",23.4974,24.5493,23.4974,24.2479,5619200.0],["2005-11-01",24.248,24.3794,23.9138,24.352,4488100.0],["2005-11-02",24.489,25.2779,24.352,25.2505,4947000.0],["2005-11-03",25.393,26.2312,25.393,26.1326,7907900.0],["2005-11-04",26.286,26.7078,26.2531,26.6147,5554800.0],["2005-11-07",26.7516,26.8174,26.4613,26.5215,3615100.0],["2005-11-08",26.3243,26.3243,25.4971,25.6395,5086000.0],["2005-11-09",25.7546,25.886,25.4039,25.4916,2518800.0],["2005-11-10",25.6395,26.0942,25.1629,26.012,3152000.0],["2005-11-11",26.1709,26.2038,25.519,25.771,2370000.0],["2005-11-14",25.7107,26.0668,25.3382,25.4752,3189700.0],["2005-11-15",25.0643,25.0643,23.9247,24.0452,10375700.0],["2005-11-16",24.4616,24.6095,24.1055,24.5931,4723700.0],["2005-11-17",24.9547,25.0916,24.6041,24.8013,3973200.0],["2005-11-18",24.8177,25.2779,24.7794,25.1519,4123600.0],["2005-11-21",25.1574,25.7874,25.1574,25.7765,3587700.0],["2005-11-22",25.8312,26.4668,25.5299,26.3846,5068300.0],["2005-11-23",26.3846,27.3269,26.3846,26.8448,7537500.0],["2005-11-25",27.4419,27.8747,27.4419,27.7378,6491200.0],["2005-11-28",28.0829,28.2966,27.1954,27.4693,8688200.0],["2005-11-29",27.5296,27.8583,26.5982,26.7078,6318900.0],["2005-11-30",26.6366,26.9763,26.0833,26.4284,5114300.0],["2005-12-01",26.5818,26.9817,26.0778,26.6749,3977900.0],["2005-12-02",26.8448,27.1187,26.5709,26.7626,3228200.0],["2005-12-05",26.7681,27.1187,26.4339,26.9708,3565600.0],["2005-12-06",27.0803,27.3762,26.9598,27.0201,3398300.0],["2005-12-07",26.9543,27.1735,26.7571,26.8174,3865200.0],["2005-12-08",26.8119,27.3926,26.8119,27.3926,4474400.0],["2005-12-09",27.3817,27.6611,26.9927,27.4803,4238900.0],["2005-12-12",27.557,27.9569,27.2118,27.305,7185500.0],["2005-12-13",24.9547,25.0752,23.8699,24.0726,38210500.0],["2005-12-14",24.1055,24.489,23.8864,24.4835,13445500.0],["2005-12-15",24.5712,24.8177,24.2425,24.5821,7528100.0],["2005-12-16",24.7575,24.7575,24.3794,24.6315,5139100.0],["2005-12-19",24.7082,24.7246,23.9466,23.9466,5615900.0],["2005-12-20",24.0836,24.2479,23.9576,24.1658,4210400.0],["2005-12-21",24.1603,24.1877,23.7768,23.8042,4491400.0],["2005-12-22",23.9686,23.985,23.6563,23.6946,4707300.0],["2005-12-23",23.6672,24.4287,23.4207,24.2699,4746800.0],["2005-12-27",24.4068,24.6369,23.9083,23.9357,3469300.0],["2005-12-28",23.9959,24.248,23.9412,23.9412,3479800.0],["2005-12-29",23.9302,24.2924,23.9027,24.1168,3347400.0],["2005-12-30",23.9247,24.2101,23.8314,23.8643,2063000.0],["2006-01-03",24.0125,24.6931,23.8479,24.5504,5101700.0],["2006-01-04",24.479,24.4845,23.9466,24.1772,4411200.0],["2006-01-05",24.2046,24.4242,23.7765,23.8753,5240000.0],["2006-01-06",25.7798,25.9774,25.3298,25.8237,15288900.0],["2006-01-09",25.7085,26.3726,25.6152,26.2354,5014900.0],["2006-01-10",26.0982,26.5812,26.0707,26.4878,2912000.0],["2006-01-11",26.4275,26.5921,26.2189,26.4714,3076900.0],["2006-01-12",26.2628,26.5537,26.0872,26.2573,3017000.0],["2006-01-13",26.2299,26.3287,25.9116,26.2683,3752200.0],["2006-01-17",25.9061,26.7787,25.8676,26.3616,6514600.0],["2006-01-18",26.0323,27.1684,25.9335,26.658,7409500.0],["2006-01-19",26.8995,27.3825,26.8501,26.8556,4179000.0],["2006-01-20",26.9654,27.163,26.7568,26.7897,6789800.0],["2006-01-23",26.7897,27.0806,26.6031,26.7293,2534700.0],["2006-01-24",26.7403,26.9763,26.5318,26.5866,3651100.0],["2006-01-25",26.5867,27.0203,26.5537,26.7348,4231200.0],["2006-01-26",27.1959,27.5417,27.1465,27.4978,4809800.0],["2006-01-27",27.4703,27.7941,27.2782,27.4374,3052600.0],["2006-01-30",27.3111,28.1289,27.2837,27.5636,3402900.0],["2006-01-31",27.4484,27.9808,27.388,27.8051,3242900.0],["2006-02-01",27.6679,27.7777,27.1135,27.4593,3822100.0],["2006-02-02",27.5526,27.6569,26.7568,26.8611,3423500.0],["2006-02-03",26.5921,27.1465,26.1256,26.669,2401300.0],["2006-02-06",26.6745,26.9489,26.5702,26.8117,2296700.0],["2006-02-07",26.647,27.0038,26.3451,26.6799,2628300.0],["2006-02-08",26.7842,26.8391,26.1421,26.8007,3700600.0],["2006-02-09",28.7327,29.2486,28.6778,29.0675,13447900.0],["2006-02-10",28.6229,29.0675,28.5845,28.8425,4752400.0],["2006-02-13",28.5955,28.8919,28.4473,28.804,3256200.0],["2006-02-14",28.8699,29.1443,28.7601,29.0126,4231900.0],["2006-02-15",28.8425,29.5779,28.7491,29.5175,3743300.0],["2006-02-16",29.4187,30.2146,29.3913,29.9511,4993500.0],["2006-02-17",29.9512,30.0225,29.6493,29.8139,2856100.0],["2006-02-21",29.7755,30.736,29.5505,29.8139,5836500.0],["2006-02-22",30.0774,30.3024,29.7755,30.2475,2869700.0],["2006-02-23",30.1103,30.4671,29.9786,29.9951,2413400.0],["2006-02-24",29.7975,29.9896,29.3419,29.6602,2023000.0],["2006-02-27",29.7151,30.0335,29.6712,29.8578,2564300.0],["2006-02-28",29.4736,29.8578,29.309,29.5615,2852800.0],["2006-03-01",29.534,29.9237,29.1773,29.6273,3652500.0],["2006-03-02",29.2321,29.6328,29.0455,29.3748,3455800.0],["2006-03-03",29.309,29.7536,29.2596,29.298,1726300.0],["2006-03-06",29.1279,29.4133,28.8699,29.1553,1938800.0],["2006-03-07",29.1553,29.1772,28.7711,28.9248,2236800.0],["2006-03-08",28.9248,29.7865,28.8699,29.4462,4325500.0],["2006-03-09",29.1718,29.8304,29.0894,29.1718,3554300.0],["2006-03-10",29.04,29.4956,28.9961,29.309,1815500.0],["2006-03-13",29.4352,29.9127,29.3639,29.8524,2613400.0],["2006-03-14",29.6932,30.4012,29.534,30.2914,2539100.0],["2006-03-15",30.3847,30.5604,30.0005,30.3847,2075700.0],["2006-03-16",30.5823,31.6636,30.1926,31.2574,4643200.0],["2006-03-17",31.477,31.5264,30.972,31.2849,2564100.0],["2006-03-20",31.1751,31.3672,30.8732,30.9171,2261500.0],["2006-03-21",30.9556,31.005,30.3189,30.4616,2301400.0],["2006-03-22",29.9127,30.3518,29.6657,30.2804,3717900.0],["2006-03-23",30.3024,30.5604,29.9402,29.9402,2992700.0],["2006-03-24",30.0609,30.0993,29.5285,29.8469,3624600.0],["2006-03-27",30.0774,30.3353,29.7535,30.0499,2889200.0],["2006-03-28",30.2146,30.725,30.1323,30.275,3501000.0],["2006-03-29",30.3957,30.5,29.6108,29.9237,4577900.0],["2006-03-30",30.3573,30.3793,29.5505,30.0664,9154800.0],["2006-03-31",30.3244,31.0159,30.2201,30.6976,6510200.0],["2006-04-03",30.983,30.9885,30.2036,30.4286,4218400.0],["2006-04-04",30.5165,31.4166,30.4122,31.2849,5682500.0],["2006-04-05",31.2849,32.3277,31.2849,31.9709,6301200.0],["2006-04-06",31.8337,32.2399,31.6746,32.2289,3740700.0],["2006-04-07",32.2289,32.657,31.8392,31.8996,4604500.0],["2006-04-10",31.7788,31.8667,31.0818,31.3837,2871200.0],["2006-04-11",31.6965,31.9161,30.8732,31.0653,3679800.0],["2006-04-12",31.4495,31.477,30.9281,31.23,3035700.0],["2006-04-13",31.1751,31.6691,31.1202,31.5648,2792700.0],["2006-04-17",31.5648,31.6746,30.9775,31.1696,2301900.0],["2006-04-18",31.1696,32.2029,31.1641,32.104,3104100.0],["2006-04-19",32.2084,32.2304,31.6917,31.8676,1614700.0],["2006-04-20",31.7412,32.2249,31.5708,31.7907,1935500.0],["2006-04-21",31.7962,31.8457,31.406,31.6313,2536400.0],["2006-04-24",31.5763,31.6038,31.0542,31.2795,1569400.0],["2006-04-25",31.4884,31.9281,31.4664,31.6423,3233400.0],["2006-04-26",31.7082,31.8676,31.2301,31.362,1853800.0],["2006-04-27",31.2026,31.6313,30.9552,31.3565,2129200.0],["2006-04-28",31.4664,31.5104,30.9772,31.1421,1795700.0],["2006-05-01",31.307,31.6643,31.0982,31.1476,2173600.0],["2006-05-02",31.2136,31.6973,30.7739,30.9937,2272000.0],["2006-05-03",30.9992,31.1806,30.6475,30.8233,2863900.0],["2006-05-04",31.0157,31.373,30.9937,31.318,2207200.0],["2006-05-05",31.5544,32.1809,31.4554,32.0545,3287600.0],["2006-05-08",31.7577,32.0161,31.4664,31.6808,2862400.0],["2006-05-09",31.4664,31.5214,30.5046,31.0927,4756100.0],["2006-05-10",31.0927,31.1421,30.5815,30.6475,3462000.0],["2006-05-11",30.6474,30.8013,29.3723,29.5812,5868200.0],["2006-05-12",29.5922,29.7516,28.8007,28.9106,4284100.0],["2006-05-15",28.9106,29.3668,28.4159,29.081,3450200.0],["2006-05-16",29.1305,29.3503,28.4489,28.4874,2696600.0],["2006-05-17",28.383,28.6963,28.0752,28.3885,3425700.0],["2006-05-18",28.5809,29.3174,28.5259,28.9381,4745900.0],["2006-05-19",29.2679,29.7351,29.015,29.6526,4385500.0],["2006-05-22",29.5977,29.6032,28.4709,28.7237,4992600.0],["2006-05-23",29.4987,29.4987,28.2621,28.2895,3425000.0],["2006-05-24",28.1247,28.8117,27.7509,28.0917,3850600.0],["2006-05-25",28.0972,28.2346,27.8278,28.1356,2402000.0],["2006-05-26",28.4434,28.6413,28.1466,28.5039,2858300.0],["2006-05-30",28.1961,28.306,27.8498,27.9158,2308000.0],["2006-05-31",28.0587,29.1305,28.0367,29.1305,4928200.0],["2006-06-01",29.1305,29.3723,28.7622,29.0865,3660600.0],["2006-06-02",29.2074,29.3229,28.4929,28.9106,2799400.0],["2006-06-05",28.8007,29.158,28.394,28.4874,2949700.0],["2006-06-06",28.4874,28.7787,27.9213,28.306,3225100.0],["2006-06-07",28.3335,28.7732,27.3002,27.4651,6496000.0],["2006-06-08",27.2068,27.619,26.7616,27.564,5290600.0],["2006-06-09",27.5695,27.9982,27.542,27.6959,3167400.0],["2006-06-12",27.7564,27.9213,26.7671,26.9484,4854200.0],["2006-06-13",27.9763,28.5973,27.4706,28.4105,13725100.0],["2006-06-14",28.3115,28.6963,27.7839,28.2511,6314000.0],["2006-06-15",28.3335,28.4764,28.0587,28.306,6501600.0],["2006-06-16",28.306,29.048,28.2621,28.8282,5205600.0],["2006-06-19",29.125,29.2019,28.7787,28.9821,4568700.0],["2006-06-20",28.9876,29.5097,28.8117,29.092,3100600.0],["2006-06-21",29.2624,29.4602,28.8941,29.0205,3915400.0],["2006-06-22",29.2349,29.6306,28.9656,29.2844,3023900.0],["2006-06-23",29.3503,29.5977,28.7732,28.9491,2185300.0],["2006-06-26",29.1305,29.4218,28.9711,29.3558,2115700.0],["2006-06-27",29.026,29.4053,28.5149,28.6633,2540100.0],["2006-06-28",28.6688,29.1689,28.383,28.9436,2695700.0],["2006-06-29",29.1197,30.4739,29.1197,30.3913,4339600.0],["2006-06-30",30.3968,30.5124,30.0225,30.1876,3573200.0],["2006-07-03",30.1326,30.5565,29.8904,30.0721,989100.0],["2006-07-05",29.8409,29.9399,29.3289,29.4445,2983900.0],["2006-07-06",29.45,29.5436,28.773,29.1968,5472500.0],["2006-07-07",29.1968,29.1968,28.3271,28.7785,6650600.0],["2006-07-10",28.8225,28.9931,28.239,28.2996,3565100.0],["2006-07-11",28.0463,28.195,27.3693,27.8647,5574500.0],["2006-07-12",27.8647,27.8647,26.1803,26.2573,9720000.0],["2006-07-13",26.1252,26.3399,25.4977,25.5968,8489500.0],["2006-07-14",25.5968,25.7564,24.5509,25.0518,8208000.0],["2006-07-17",25.1013,25.5582,25.1013,25.2279,4706900.0],["2006-07-18",24.7711,24.8646,23.9509,24.2756,10090000.0],["2006-07-19",24.8261,25.8114,24.5509,25.5637,9533800.0],["2006-07-20",26.1472,26.3399,25.0463,25.0463,6263900.0],["2006-07-21",24.7986,24.8536,24.116,24.2041,5585200.0],["2006-07-24",24.716,25.1619,24.5674,24.8811,3976600.0],["2006-07-25",24.6279,25.1564,24.3747,24.738,4740100.0],["2006-07-26",24.738,24.738,24.105,24.1986,4818400.0],["2006-07-27",24.1821,24.6995,24.171,24.2976,4110900.0],["2006-07-28",24.8811,25.3325,24.6665,25.0628,4771300.0],["2006-07-31",24.8536,25.3821,24.8536,24.9582,3518000.0],["2006-08-01",24.9032,24.9087,24.2426,24.6114,3823000.0],["2006-08-02",24.7876,25.261,24.7215,25.0023,2635000.0],["2006-08-03",24.8811,26.0096,24.8371,25.8445,5806400.0],["2006-08-04",26.5601,26.9619,26.2408,26.6151,7376000.0],["2006-08-07",26.3674,26.5436,25.938,26.3124,3265800.0],["2006-08-08",26.3124,26.3344,25.3546,25.3821,5591400.0],["2006-08-09",25.8335,25.872,24.7215,24.738,5632200.0],["2006-08-10",24.7711,25.7399,24.661,25.5417,5291800.0],["2006-08-11",25.5968,25.6738,25.1454,25.4591,3152000.0],["2006-08-14",25.5142,26.0041,25.272,25.3435,2756700.0],["2006-08-15",25.872,26.494,25.7619,26.4445,4872100.0],["2006-08-16",26.4445,27.094,26.1527,27.0335,4577800.0],["2006-08-17",27.061,27.4463,26.9454,27.072,2673800.0],["2006-08-18",27.2812,27.2812,26.5656,26.9839,2473400.0],["2006-08-21",26.7527,26.7582,26.1748,26.2353,3752600.0],["2006-08-22",26.1362,26.2023,25.7619,25.8169,3904700.0],["2006-08-23",25.8169,25.883,25.3876,25.5197,3299200.0],["2006-08-24",25.4591,25.5252,24.8536,25.1509,5220000.0],["2006-08-25",25.0738,25.2555,24.9417,25.0848,2976000.0],["2006-08-28",25.1123,25.6738,25.1013,25.3876,3807600.0],["2006-08-29",25.5582,25.6188,25.1068,25.4371,3766400.0],["2006-08-30",25.4316,25.9821,25.294,25.4646,5855800.0],["2006-08-31",25.5747,25.916,25.5142,25.872,4545900.0],["2006-09-01",26.0757,26.2959,25.7124,26.0536,4809500.0],["2006-09-05",26.2848,26.4004,25.9656,26.2463,4899800.0],["2006-09-06",26.2023,26.2078,25.4591,25.4591,6308400.0],["2006-09-07",25.4647,25.4702,24.7711,24.7766,8274800.0],["2006-09-08",24.8261,25.5142,24.5123,25.4922,6943500.0],["2006-09-11",25.5692,26.7472,25.5692,26.2958,11532600.0],["2006-09-12",25.5307,28.9766,25.4481,28.7014,27954300.0],["2006-09-13",28.5968,28.9381,28.3271,28.8225,9872500.0],["2006-09-14",28.4867,29.0207,28.3766,28.8776,5187900.0],["2006-09-15",29.1197,29.7142,29.0096,29.6317,7065200.0],["2006-09-18",29.7198,29.8188,29.3509,29.7803,4621500.0],["2006-09-19",29.7803,29.9179,29.1693,29.5106,5995400.0],["2006-09-20",29.6372,30.6225,29.6042,30.1876,8727800.0],["2006-09-21",30.5069,30.5289,29.5436,29.6317,6517900.0],["2006-09-22",29.1858,30.1821,29.1748,29.9069,5386200.0],["2006-09-25",29.9124,30.7877,29.5271,30.5675,4687500.0],["2006-09-26",30.4959,30.8923,30.0941,30.3858,3971000.0],["2006-09-27",30.028,30.7271,29.7473,29.9785,3785400.0],["2006-09-28",29.8299,30.2097,29.351,29.8849,3675100.0],["2006-09-29",30.1055,30.2268,29.4878,29.5375,3280400.0],["2006-10-02",29.5375,29.7636,29.1238,29.3555,2763400.0],["2006-10-03",29.3555,30.2213,29.179,30.111,3754900.0],["2006-10-04",30.0448,31.3463,29.9787,31.214,6287800.0],["2006-10-05",31.214,31.429,30.8555,31.3518,4485300.0],["2006-10-06",31.0706,31.1588,30.5467,30.5853,3634900.0],["2006-10-09",30.3757,30.8831,30.2268,30.7452,3208700.0],["2006-10-10",30.9107,31.0375,30.668,30.9768,3502000.0],["2006-10-11",30.8666,31.225,30.4198,30.7011,2575900.0],["2006-10-12",30.9107,32.0522,30.8776,31.9088,6021200.0],["2006-10-13",31.9144,32.1736,31.589,31.8041,3040400.0],["2006-10-16",32.1129,32.2563,31.8703,32.0688,2609400.0],["2006-10-17",31.4897,31.8482,30.8279,31.1919,4551300.0],["2006-10-18",31.4622,31.7214,30.6404,30.8996,4376400.0],["2006-10-19",31.021,31.0485,30.4033,30.5798,2664400.0],["2006-10-20",30.679,30.7176,30.1827,30.4309,3097800.0],["2006-10-23",29.9456,31.5724,29.7801,30.5853,4674900.0],["2006-10-24",30.5246,31.021,30.3592,30.5191,3618600.0],["2006-10-25",30.4254,30.5357,29.6036,30.0724,4891500.0],["2006-10-26",30.0614,30.1937,29.6588,30.1551,4063700.0],["2006-10-27",30.1331,30.3923,29.7581,29.8573,4030800.0],["2006-10-30",29.7415,30.5357,29.6257,30.4198,3704600.0],["2006-10-31",30.7232,30.9217,30.3371,30.4695,4400300.0],["2006-11-01",30.7176,30.7452,29.6974,29.7912,3649700.0],["2006-11-02",29.5044,29.8463,29.1514,29.2176,6997700.0],["2006-11-03",29.4217,29.6202,28.1808,28.9143,7509200.0],["2006-11-06",29.0908,29.532,28.9529,29.0466,3932200.0],["2006-11-07",29.0301,29.7581,28.826,29.2948,3861800.0],["2006-11-08",29.2452,29.2507,28.8812,28.8867,4561500.0],["2006-11-09",28.8647,29.3775,28.2635,28.3407,4758400.0],["2006-11-10",28.4731,29.0356,28.3738,28.8481,3039700.0],["2006-11-13",28.8536,29.6974,28.6441,28.7047,5265100.0],["2006-11-14",29.1459,29.1735,28.1532,29.0135,6928700.0],["2006-11-15",29.1845,29.736,29.1459,29.2893,4745800.0],["2006-11-16",29.7801,30.6735,29.4382,30.3371,7515800.0],["2006-11-17",30.3371,30.3923,29.8463,30.3316,5152600.0],["2006-11-20",30.3316,30.5246,30.0007,30.1276,3506100.0],["2006-11-21",30.2213,30.7176,30.2213,30.6404,3853100.0],["2006-11-22",30.8279,31.0265,30.6515,30.7949,3625300.0],["2006-11-24",30.8279,30.861,30.3095,30.3757,2118400.0],["2006-11-27",30.8996,31.2636,29.9014,29.9842,7706300.0],["2006-11-28",29.9897,30.8004,29.7801,30.497,6975600.0],["2006-11-29",30.7121,31.1257,30.0834,30.4143,4495000.0],["2006-11-30",30.4695,30.5467,29.7029,30.315,4321400.0],["2006-12-01",30.3151,30.5522,29.2286,29.6147,5963000.0],["2006-12-04",29.6147,30.304,29.4161,30.0393,4921600.0],["2006-12-05",30.1937,30.657,29.7691,29.8022,4946300.0],["2006-12-06",29.8022,30.0338,29.6422,29.7194,3824200.0],["2006-12-07",29.7801,29.918,28.6827,28.7378,8534300.0],["2006-12-08",28.9253,29.4768,28.8205,29.3003,6762400.0],["2006-12-11",29.5044,29.8628,29.3279,29.736,7557900.0],["2006-12-12",27.8499,28.7544,27.69,28.2911,34022600.0],["2006-12-13",28.4069,28.4566,27.7396,27.8279,10088400.0],["2006-12-14",27.8775,28.6055,27.8775,28.1698,8566000.0],["2006-12-15",28.236,28.3077,27.69,27.7893,7371800.0],["2006-12-18",27.8223,28.0981,27.1606,27.2102,9510700.0],["2006-12-19",26.3499,27.0006,25.8922,26.7745,19811100.0],["2006-12-20",26.6091,26.9896,26.5926,26.6698,7332800.0],["2006-12-21",27.2819,27.4308,26.9786,27.1385,8215400.0],["2006-12-22",27.4308,27.6845,27.2433,27.5356,5255300.0],["2006-12-26",27.3867,27.5301,26.9345,27.1495,3837200.0],["2006-12-27",27.155,27.4639,27.0282,27.3756,4278000.0],["2006-12-28",27.3038,27.4806,27.1325,27.2817,2649800.0],["2006-12-29",27.2707,27.6796,27.0773,27.1822,3159100.0],["2007-01-03",27.1601,27.7956,26.8175,27.1104,6608100.0],["2007-01-04",26.8673,27.6906,26.8175,27.5414,8718300.0],["2007-01-05",28.3758,28.6245,27.5027,27.6298,14600200.0],["2007-01-08",27.9061,27.9061,27.0496,27.3093,8388000.0],["2007-01-09",27.2983,27.337,26.8562,27.0994,8346700.0],["2007-01-10",27.0938,27.3314,26.9115,27.3038,5196200.0],["2007-01-11",27.7569,28.0388,27.138,27.6519,7317900.0],["2007-01-12",27.558,27.6962,27.2486,27.442,3756600.0],["2007-01-16",27.337,27.6188,27.022,27.0552,5492200.0],["2007-01-17",27.0717,27.2375,26.8286,26.8838,4089200.0],["2007-01-18",27.0054,27.3149,26.5302,27.1767,5426700.0],["2007-01-19",27.3149,27.3701,26.9059,27.2983,5503700.0],["2007-01-22",27.2983,27.3757,26.9944,27.2872,5491700.0],["2007-01-23",27.2872,27.3425,27.022,27.2486,4941200.0],["2007-01-24",27.243,28.0775,27.243,27.8288,6057100.0],["2007-01-25",28.4035,28.525,27.3812,27.5635,7146200.0],["2007-01-26",27.5691,27.7625,27.2209,27.3646,3143300.0],["2007-01-29",27.3922,27.8564,27.3646,27.6741,3582500.0],["2007-01-30",27.768,27.8564,27.2651,27.4199,3338000.0],["2007-01-31",27.4199,28.0056,27.348,27.8509,3414900.0],["2007-02-01",27.8564,28.1824,27.7182,28.0995,3196100.0],["2007-02-02",28.1548,28.4477,28.0443,28.2874,2757700.0],["2007-02-05",28.2377,28.5416,28.1272,28.1714,2528100.0],["2007-02-06",28.1714,28.2985,27.8564,28.094,2246300.0],["2007-02-07",28.0609,28.1714,27.6961,28.0664,3029200.0],["2007-02-08",28.0167,28.3703,27.8288,28.2487,3026600.0],["2007-02-09",28.304,28.6245,27.9946,28.1824,3632200.0],["2007-02-12",28.1106,28.3814,27.7404,27.884,2383600.0],["2007-02-13",27.884,28.2598,27.768,27.9172,3046200.0],["2007-02-14",28.0167,28.0277,27.5249,27.6685,5146500.0],["2007-02-15",27.5912,27.8177,27.5746,27.7625,3427400.0],["2007-02-16",27.768,27.8122,27.4972,27.6298,3064700.0],["2007-02-20",27.6298,28.0443,27.5193,27.989,3012600.0],["2007-02-21",27.7569,28.2101,27.7348,27.8453,4727200.0],["2007-02-22",27.8012,28.0056,27.3922,27.6575,4100100.0],["2007-02-23",27.7348,27.8509,27.1878,27.243,5035600.0],["2007-02-26",27.4254,27.4309,26.8341,26.8783,3980000.0],["2007-02-27",26.6904,26.7623,25.4803,25.9168,7843700.0],["2007-02-28",25.9168,26.1323,25.5576,25.6847,7887700.0],["2007-03-01",25.3918,26.0163,24.9111,25.856,8836300.0],["2007-03-02",25.8063,26.0826,25.3808,25.6129,7080200.0],["2007-03-05",25.3366,25.7289,25.0824,25.215,5073500.0],["2007-03-06",25.4581,25.7676,25.099,25.7068,7485300.0],["2007-03-07",25.7676,26.6462,25.6957,26.3589,7742000.0],["2007-03-08",26.5247,26.9502,26.5136,26.6131,7421400.0],["2007-03-09",26.6628,26.8341,26.4749,26.7125,4505400.0],["2007-03-12",26.6407,26.8009,26.497,26.5136,3631000.0],["2007-03-13",26.3202,26.5744,26.2705,26.3368,6567000.0],["2007-03-14",26.2152,26.6517,25.9886,26.6075,7964700.0],["2007-03-15",26.4915,26.8286,26.4252,26.6462,3856700.0],["2007-03-16",26.7457,26.8175,26.3478,26.4418,4432100.0],["2007-03-19",26.5799,26.6849,26.2428,26.3091,4702800.0],["2007-03-20",26.4141,26.7623,26.3036,26.7346,5241500.0],["2007-03-21",27.022,27.4972,26.9115,27.3756,4851700.0],["2007-03-22",27.3757,27.6022,27.1325,27.4364,3613200.0],["2007-03-23",27.4309,27.7348,27.3591,27.6409,3402800.0],["2007-03-26",27.5525,27.6243,27.0883,27.4751,4049200.0],["2007-03-27",27.4475,27.4475,27.1491,27.1712,3336000.0],["2007-03-28",27.0496,27.0828,26.4418,26.9501,6369200.0],["2007-03-29",27.0883,27.3259,26.7733,27.0386,5229300.0],["2007-03-30",27.0496,27.2762,26.7733,26.9225,4749500.0],["2007-04-02",27.0275,27.0496,26.6573,26.7899,4220200.0],["2007-04-03",26.917,27.5856,26.917,27.1491,7355900.0],["2007-04-04",27.0496,27.558,26.4197,26.4639,13094700.0],["2007-04-05",26.6407,26.9944,26.5247,26.7733,6078400.0],["2007-04-09",26.9115,26.9225,26.591,26.6517,5039300.0],["2007-04-10",26.602,26.7457,26.1378,26.2262,7876100.0],["2007-04-11",26.2815,26.4197,25.8671,26.0384,7284900.0],["2007-04-12",25.9776,26.1378,25.5631,25.8947,6205500.0],["2007-04-13",26.0273,26.0273,25.6516,25.7068,6591200.0],["2007-04-16",26.1876,26.591,25.9776,26.4528,7732900.0],["2007-04-17",26.4528,27.0496,26.4528,27.0054,6655900.0],["2007-04-18",26.9667,27.0772,26.7125,26.9888,4727700.0],["2007-04-19",26.7291,26.812,26.5854,26.7457,4826300.0],["2007-04-20",26.9944,27.1822,26.707,26.9281,4368100.0],["2007-04-23",27.0222,27.1551,26.773,27.0,2988400.0],["2007-04-24",26.9225,26.9447,26.4684,26.8228,4959200.0],["2007-04-25",26.917,27.0,26.6678,26.7675,3466200.0],["2007-04-26",26.701,26.8062,26.5626,26.6678,3755500.0],["2007-04-27",26.5626,26.629,26.2248,26.258,4459800.0],["2007-04-30",26.3909,26.4352,25.8261,25.8316,5906800.0],["2007-05-01",25.5326,25.9313,24.7519,25.7431,12624000.0],["2007-05-02",25.7486,26.1584,25.6988,25.8095,4331600.0],["2007-05-03",25.815,26.2636,25.6655,25.8593,6554400.0],["2007-05-04",26.0199,26.0255,25.4773,25.588,5533100.0],["2007-05-07",25.588,25.8815,25.588,25.8815,3387300.0],["2007-05-08",25.8815,25.8815,25.5769,25.7043,3879600.0],["2007-05-09",25.6434,26.2968,25.6434,26.2359,4523200.0],["2007-05-10",26.0254,26.5404,25.6932,25.732,5585200.0],["2007-05-11",25.7763,26.031,25.732,25.9701,5819000.0],["2007-05-14",25.9147,26.1362,25.8649,25.9369,5426400.0],["2007-05-15",26.0199,26.3245,25.8704,25.9867,5962700.0],["2007-05-16",26.1196,26.2359,25.8926,26.1473,4505600.0],["2007-05-17",26.0587,26.2746,25.9701,26.1417,4798400.0],["2007-05-18",26.3688,26.557,26.247,26.5072,5379100.0],["2007-05-21",26.5349,26.7564,26.3854,26.5072,4622600.0],["2007-05-22",26.5404,26.6401,26.3023,26.5294,3069700.0],["2007-05-23",26.5792,26.7453,26.2359,26.3189,3108000.0],["2007-05-24",26.3854,26.4131,25.7707,25.8427,6225300.0],["2007-05-25",25.8261,25.9203,25.7154,25.8261,3177500.0],["2007-05-29",25.8593,26.1085,25.5825,25.9036,3783600.0],["2007-05-30",25.804,25.9701,25.6489,25.9203,3957000.0],["2007-05-31",26.0421,26.7785,25.9424,26.7398,5799600.0],["2007-06-01",26.8007,27.2437,26.7176,27.1772,5868100.0],["2007-06-04",27.1772,27.3766,27.0443,27.1662,3917000.0],["2007-06-05",27.0111,27.0665,26.5847,26.6456,4914700.0],["2007-06-06",26.5792,26.9004,26.3522,26.8228,5460400.0],["2007-06-07",26.4684,26.8837,26.2746,26.3023,4643900.0],["2007-06-08",26.3079,26.701,26.175,26.6622,3371000.0],["2007-06-11",26.5238,26.5294,26.1971,26.2802,4863800.0],["2007-06-12",26.2802,26.6124,26.1694,26.2525,4349200.0],["2007-06-13",26.4131,26.6346,26.247,26.557,3408500.0],["2007-06-14",26.5626,26.7342,26.2746,26.4629,3752700.0],["2007-06-15",26.5294,26.7398,26.3577,26.4518,4825200.0],["2007-06-18",26.5238,26.7675,26.1694,26.5847,6312900.0],["2007-06-19",25.4163,25.5382,24.9235,25.0177,33284200.0],["2007-06-20",25.0841,25.2225,24.846,24.8737,15868200.0],["2007-06-21",24.9346,24.9346,24.4972,24.6024,11929300.0],["2007-06-22",24.6522,25.0287,24.6411,24.8017,10435900.0],["2007-06-25",24.8903,25.0786,24.8405,24.9568,10694400.0],["2007-06-26",24.9734,25.0786,24.8294,24.9125,9665200.0],["2007-06-27",25.3333,26.2027,25.2225,25.8427,16889000.0],["2007-06-28",25.9978,26.0698,25.7984,25.8261,9293500.0],["2007-06-29",25.8261,26.0255,25.7541,25.8427,5942800.0],["2007-07-02",25.8593,26.1639,25.8593,25.9922,6134700.0],["2007-07-03",26.0089,26.1362,25.9701,26.0476,2124600.0],["2007-07-05",26.0255,26.546,25.959,26.4685,6446400.0],["2007-07-06",26.5239,26.9013,26.363,26.8014,5572400.0],["2007-07-09",26.7514,26.8458,26.535,26.8291,4531800.0],["2007-07-10",26.5461,26.6016,26.1133,26.363,6370900.0],["2007-07-11",26.3575,26.5239,26.2742,26.3353,5034800.0],["2007-07-12",26.5461,26.7792,26.2742,26.6626,5358500.0],["2007-07-13",26.6405,26.6405,26.2187,26.2742,4482000.0],["2007-07-16",26.2465,26.2687,25.9968,26.1744,4097300.0],["2007-07-17",26.1355,26.3186,25.7582,25.8081,6557000.0],["2007-07-18",25.6971,25.9136,25.3254,25.6583,5736500.0],["2007-07-19",25.7693,26.0578,25.6361,25.9857,4064600.0],["2007-07-20",25.9857,26.0634,25.5473,25.736,7294200.0],["2007-07-23",25.969,26.0467,25.4474,25.4974,8697700.0],["2007-07-24",25.3087,25.5751,25.0257,25.1645,7122200.0],["2007-07-25",25.2421,25.4419,24.9147,25.2588,7899500.0],["2007-07-26",24.998,25.1367,24.4875,24.7816,11398200.0],["2007-07-27",24.7483,25.0812,24.4486,24.5319,8036400.0],["2007-07-30",24.5485,25.0202,24.4375,24.8537,5932700.0],["2007-07-31",24.998,25.3032,24.6928,24.7427,7678900.0],["2007-08-01",24.493,24.7538,24.2156,24.5485,11255500.0],["2007-08-02",24.5874,24.7705,24.1434,24.6706,6491300.0],["2007-08-03",24.6096,24.7372,24.149,24.2045,6135600.0],["2007-08-06",24.2322,24.8815,23.9825,24.6484,8428800.0],["2007-08-07",24.5041,25.564,24.4431,24.9147,10096400.0],["2007-08-08",25.1089,25.3864,24.9702,25.12,6958100.0],["2007-08-09",25.1201,25.4974,24.9147,24.9314,8055900.0],["2007-08-10",24.8648,25.2921,24.3876,25.0202,7426600.0],["2007-08-13",25.1922,25.4308,24.5652,24.6817,5476300.0],["2007-08-14",24.6428,24.6595,24.1545,24.1934,8164800.0],["2007-08-15",24.1989,24.8593,24.1101,24.1601,5407700.0],["2007-08-16",23.9992,24.1268,23.2223,23.8882,11054600.0],["2007-08-17",24.3876,24.4153,23.7994,24.2322,7846100.0],["2007-08-20",24.2489,24.6262,24.1601,24.3432,4696500.0],["2007-08-21",24.2544,24.6928,24.1989,24.4653,4192100.0],["2007-08-22",24.665,24.7483,24.3543,24.604,4242400.0],["2007-08-23",24.7538,24.776,24.3488,24.4375,4489000.0],["2007-08-24",24.3432,24.5541,24.2322,24.4375,4547700.0],["2007-08-27",24.4153,24.7261,24.2322,24.26,4302000.0],["2007-08-28",24.1379,24.2489,23.8771,23.927,4672100.0],["2007-08-29",24.0935,24.4597,23.9215,24.3987,4455400.0],["2007-08-30",24.1379,24.3321,24.038,24.2433,4753100.0],["2007-08-31",24.4653,24.5818,24.2489,24.3876,4279500.0],["2007-09-04",24.3876,24.6595,24.2489,24.382,5021500.0],["2007-09-05",24.1878,24.1878,23.7384,24.0047,7234400.0],["2007-09-06",24.1379,24.3044,23.9215,23.977,4142200.0],["2007-09-07",23.805,23.8493,23.5608,23.7772,5801800.0],["2007-09-10",23.8604,23.9603,23.522,23.6884,4935200.0],["2007-09-11",23.8383,23.927,23.6163,23.7828,5505800.0],["2007-09-12",23.7162,24.0103,23.5331,23.8216,5521600.0],["2007-09-13",23.9714,24.5263,23.9437,24.1157,6834900.0],["2007-09-14",23.9825,24.6151,23.8327,24.4597,7956100.0],["2007-09-17",24.3598,24.776,24.3321,24.715,7875000.0],["2007-09-18",26.0689,26.3908,25.3531,26.3353,24382400.0],["2007-09-19",26.7958,26.8569,26.191,26.3408,10907200.0],["2007-09-20",26.2409,26.3242,25.6195,25.7693,8333300.0],["2007-09-21",25.8248,26.019,25.5917,25.9468,5501500.0],["2007-09-24",25.9801,26.1411,25.514,25.6528,4874400.0],["2007-09-25",25.3254,25.5695,25.0368,25.5307,6061200.0],["2007-09-26",25.6916,25.908,25.5251,25.7027,4160200.0],["2007-09-27",25.7915,25.8692,25.5029,25.6361,3163800.0],["2007-09-28",25.5695,25.6971,25.2921,25.5362,5117300.0],["2007-10-01",25.5751,26.3408,25.5529,26.0467,6003700.0],["2007-10-02",26.08,26.4962,26.08,26.3741,5558900.0],["2007-10-03",26.3464,27.3896,26.252,26.929,9320200.0],["2007-10-04",27.0848,27.2907,26.712,26.9624,4624000.0],["2007-10-05",27.1516,27.8415,27.0459,27.3463,6652000.0],["2007-10-08",27.3463,27.5188,27.1237,27.4965,4512700.0],["2007-10-09",27.4854,27.6968,27.274,27.6968,4535200.0],["2007-10-10",27.7525,27.7636,27.3964,27.5076,4977800.0],["2007-10-11",27.491,28.0696,27.4353,27.6301,7757300.0],["2007-10-12",27.6801,27.758,27.4631,27.6579,5083300.0],["2007-10-15",27.5577,27.7358,27.1516,27.4019,5311100.0],["2007-10-16",27.2461,27.3741,26.751,27.057,5544200.0],["2007-10-17",27.2239,27.2684,26.6007,27.0792,5453000.0],["2007-10-18",26.9847,26.9847,26.4783,26.6174,5525800.0],["2007-10-19",26.5674,26.7621,26.0555,26.1278,7321200.0],["2007-10-22",25.883,26.3726,25.8663,26.1612,4319000.0],["2007-10-23",26.2836,26.4728,25.9053,26.3225,6087500.0],["2007-10-24",26.2947,26.7343,25.9331,26.5173,6063100.0],["2007-10-25",26.5673,26.9512,26.2558,26.6675,4712000.0],["2007-10-26",26.8734,26.9847,26.5173,26.8678,3481300.0],["2007-10-29",27.018,27.58,26.9847,27.2128,4522500.0],["2007-10-30",27.0125,27.4687,26.7899,27.2295,4693300.0],["2007-10-31",27.2628,27.3129,26.6341,26.9958,12669800.0],["2007-11-01",26.7009,26.7899,26.1501,26.2447,7152600.0],["2007-11-02",26.3448,26.4505,25.7996,26.2836,5522900.0],["2007-11-05",26.1946,26.2558,25.7439,25.9943,5141500.0],["2007-11-06",26.0165,26.2502,25.5269,26.1946,5951300.0],["2007-11-07",25.8719,26.3114,25.7384,25.7717,4909200.0],["2007-11-08",25.9442,25.9442,25.182,25.8719,7366300.0],["2007-11-09",25.6382,25.705,24.9817,25.0484,10429300.0],["2007-11-12",25.2209,25.8719,25.0651,25.3544,5604100.0],["2007-11-13",25.6215,26.4617,25.6215,26.0666,9773100.0],["2007-11-14",26.1723,26.5674,25.9776,26.0499,7979500.0],["2007-11-15",25.8941,26.3726,25.5269,25.7829,5874900.0],["2007-11-16",25.8774,26.317,25.5325,26.0611,4827200.0],["2007-11-19",26.4004,26.4839,25.6994,25.8886,6618100.0],["2007-11-20",25.9831,26.6007,25.705,26.3504,10702900.0],["2007-11-21",26.1501,26.7009,25.8886,26.4839,7097000.0],["2007-11-23",26.9847,26.9847,26.5173,26.7176,4658600.0],["2007-11-26",27.3463,27.5688,26.7955,26.8456,10826900.0],["2007-11-27",26.9179,27.5466,26.8622,27.3185,7563100.0],["2007-11-28",27.5967,28.4813,27.5967,28.1419,10069400.0],["2007-11-29",27.9973,28.2143,27.7135,28.0974,6086600.0],["2007-11-30",28.3979,28.9209,28.3033,28.4034,7869700.0],["2007-12-03",28.5926,29.0377,28.3812,28.7818,6773300.0],["2007-12-04",28.6037,28.6816,28.281,28.4146,6425300.0],["2007-12-05",28.7373,28.9042,28.3756,28.8318,5776800.0],["2007-12-06",28.7039,29.4383,28.3367,29.327,6567100.0],["2007-12-07",29.3215,29.6275,29.0989,29.327,4809200.0],["2007-12-10",29.4884,29.5663,29.1323,29.4383,3880600.0],["2007-12-11",29.3938,29.9891,28.1531,28.3589,10537200.0],["2007-12-12",29.0655,29.4327,27.7636,28.2866,11336800.0],["2007-12-13",27.8749,28.8485,27.8749,28.7261,8519100.0],["2007-12-14",28.5481,28.8652,27.9917,28.0084,5811000.0],["2007-12-17",28.2643,28.5481,27.7914,28.4535,10648400.0],["2007-12-18",28.7985,28.7985,27.1349,28.7206,23715900.0],["2007-12-19",28.7206,28.9264,28.1697,28.4869,6612000.0],["2007-12-20",28.6371,28.932,28.2588,28.7484,5859000.0],["2007-12-21",29.0266,29.3771,28.8541,29.199,9100700.0],["2007-12-24",29.2046,29.7443,29.1545,29.6664,2978500.0],["2007-12-26",29.5496,29.8222,29.2825,29.6998,3248600.0],["2007-12-27",29.4773,29.4828,29.0377,29.2046,3399300.0],["2007-12-28",29.1601,29.4049,28.8541,29.0933,3276400.0],["2007-12-31",28.9431,29.4884,28.9431,29.2937,3247200.0],["2008-01-02",29.3326,29.4773,28.2254,28.498,6365600.0],["2008-01-03",28.6427,28.6427,27.1627,27.3964,12794000.0],["2008-01-04",26.8622,26.8622,25.9943,26.4895,10686100.0],["2008-01-07",26.1101,26.6513,25.608,26.2998,9989500.0],["2008-01-08",26.1101,26.5732,25.3848,25.4629,13737300.0],["2008-01-09",25.0724,25.9762,24.9608,25.9037,12515100.0],["2008-01-10",25.6582,26.4058,25.4517,25.9818,10366300.0],["2008-01-11",25.5243,25.6414,24.4922,24.6595,13387700.0],["2008-01-14",24.905,25.1282,24.5926,24.9775,9230900.0],["2008-01-15",24.6261,24.7823,24.0849,24.6037,9965400.0],["2008-01-16",24.4419,25.5968,24.3806,25.1282,13429800.0],["2008-01-17",25.1505,25.6247,24.3527,24.4866,10499400.0],["2008-01-18",24.6316,25.1895,24.2132,24.6874,11161300.0],["2008-01-22",23.3875,25.4797,23.3875,25.2732,11399900.0],["2008-01-23",25.0333,26.3444,24.6149,26.138,11778800.0],["2008-01-24",26.2496,26.7796,25.7474,26.2217,8687500.0],["2008-01-25",26.5229,26.5732,25.1226,25.2621,7536700.0],["2008-01-28",25.2453,26.8912,25.0501,26.8131,9878800.0],["2008-01-29",26.5174,27.3877,26.4895,27.3096,7586700.0],["2008-01-30",27.1366,27.2203,26.2496,26.3779,10134000.0],["2008-01-31",26.0208,27.7001,25.4462,27.1869,11496300.0],["2008-02-01",27.1868,27.3431,26.5453,27.0418,7129100.0],["2008-02-04",26.9191,27.4658,26.8131,27.0362,8469900.0],["2008-02-05",26.6066,26.8521,25.6749,25.7586,9419700.0],["2008-02-06",25.8813,26.6345,25.7419,25.82,7037500.0],["2008-02-07",25.6638,26.7796,25.2174,26.3444,8777500.0],["2008-02-08",26.2551,26.5564,25.7642,26.0543,5734100.0],["2008-02-11",26.0822,26.6289,25.5522,26.4281,5888900.0],["2008-02-12",26.5397,26.6401,25.9539,26.1659,6611600.0],["2008-02-13",26.3835,26.5062,25.3346,25.9874,9038700.0],["2008-02-14",26.1659,26.1659,25.4071,25.5354,6498600.0],["2008-02-15",24.5479,25.0278,24.2802,24.8939,20058900.0],["2008-02-19",25.0835,25.1616,24.2188,24.5535,9505400.0],["2008-02-20",24.3973,25.0333,24.308,24.8604,7055700.0],["2008-02-21",24.8994,25.0389,24.308,24.4085,6323600.0],["2008-02-22",24.1072,24.6763,23.7111,24.6707,7365000.0],["2008-02-25",24.6372,25.29,24.3304,25.184,8082500.0],["2008-02-26",25.1114,26.562,25.1114,25.9427,11716100.0],["2008-02-27",25.7363,26.2663,25.6526,25.9874,5430200.0],["2008-02-28",25.8367,25.8367,24.9441,25.0054,6144600.0],["2008-02-29",24.7767,25.0222,23.8617,23.9956,6874500.0],["2008-03-03",24.0179,24.5926,23.5716,24.1463,9178700.0],["2008-03-04",23.6832,24.0012,23.4489,23.7669,16426900.0],["2008-03-05",23.8785,24.375,23.5605,23.8785,5019500.0],["2008-03-06",23.7669,23.7892,22.679,22.785,8427500.0],["2008-03-07",22.5618,23.0025,21.9983,22.2438,9951800.0],["2008-03-10",22.2605,22.6232,22.0206,22.1824,6690900.0],["2008-03-11",23.1085,23.315,22.3833,23.0862,7134600.0],["2008-03-12",23.1309,23.4433,22.4391,22.5116,5569500.0],["2008-03-13",22.2382,22.9021,21.8979,22.6566,5959300.0],["2008-03-14",22.7794,22.9412,21.8979,22.3219,5402600.0],["2008-03-17",21.8365,22.5395,21.6189,21.9983,7331600.0],["2008-03-18",22.3777,23.0137,22.188,22.9356,8159100.0],["2008-03-19",23.0025,23.2648,22.5562,22.5785,5046200.0],["2008-03-20",22.6064,23.8394,22.506,23.6609,8604800.0],["2008-03-24",24.1295,24.6205,23.9621,24.1407,8570200.0],["2008-03-25",24.1351,24.3694,23.4433,23.8729,5739300.0],["2008-03-26",23.46,23.6553,23.2369,23.5884,7179900.0],["2008-03-27",23.5995,24.5479,23.5828,23.5828,8339300.0],["2008-03-28",23.0974,23.1141,22.4781,22.6287,8415900.0],["2008-03-31",22.8742,23.3819,22.5897,23.1308,6794100.0],["2008-04-01",23.4042,24.3359,23.3987,24.2523,9507900.0],["2008-04-02",25.4573,25.4741,24.202,24.5145,19600800.0],["2008-04-03",24.1295,24.1295,23.4098,23.7278,9717000.0],["2008-04-04",23.5549,24.2244,23.4433,23.9287,5953500.0],["2008-04-07",24.1518,24.1518,23.5549,23.7278,3837900.0],["2008-04-08",23.6051,23.7557,23.3429,23.5381,4131500.0],["2008-04-09",23.6832,23.7222,22.8296,23.0249,4880600.0],["2008-04-10",23.0751,23.8506,23.0304,23.4823,5040800.0],["2008-04-11",23.2424,23.5437,22.9244,22.9746,4209800.0],["2008-04-14",22.8742,23.1197,22.6287,22.891,5092500.0],["2008-04-15",23.0137,23.3484,22.7515,23.2982,4661300.0],["2008-04-16",23.5158,23.9175,23.2815,23.8729,4505400.0],["2008-04-17",23.8282,23.8282,23.4433,23.7055,3729500.0],["2008-04-18",23.9956,24.5201,23.9956,24.4531,7586600.0],["2008-04-21",24.2908,24.621,24.1341,24.4923,4815000.0],["2008-04-22",24.358,24.358,23.5298,23.7089,4580500.0],["2008-04-23",23.7536,24.4643,23.6585,24.3468,5187200.0],["2008-04-24",24.3356,25.0407,24.0726,24.593,6746000.0],["2008-04-25",24.7497,25.2477,24.5426,25.2309,6119500.0],["2008-04-28",25.3204,25.7121,24.9623,25.3596,5979100.0],["2008-04-29",25.3764,25.6674,24.6489,24.8336,6272200.0],["2008-04-30",24.9343,24.9455,23.9439,24.0726,5338800.0],["2008-05-01",24.0782,25.0686,23.9495,25.0686,5776200.0],["2008-05-02",25.2141,25.3708,24.7609,25.1358,6404500.0],["2008-05-05",24.9847,25.0015,24.4027,24.5426,4780000.0],["2008-05-06",24.3804,25.1022,24.302,24.8672,4227000.0],["2008-05-07",24.9847,25.0574,24.2237,24.3132,4676800.0],["2008-05-08",24.621,24.621,23.3675,23.5298,8977100.0],["2008-05-09",23.4962,23.7536,23.3172,23.4627,4611100.0],["2008-05-12",23.569,24.4923,23.5466,24.4363,6032700.0],["2008-05-13",24.33,24.5538,24.067,24.4139,4301300.0],["2008-05-14",24.5762,25.2477,24.4139,25.1134,5061800.0],["2008-05-15",25.1134,25.3876,24.6601,25.326,4659400.0],["2008-05-16",25.4155,25.4155,24.7497,25.1917,4616500.0],["2008-05-19",25.1805,25.1861,24.5706,24.6657,4288800.0],["2008-05-20",24.5818,24.5986,23.9831,24.2517,5173500.0],["2008-05-21",24.2573,24.4811,23.7872,23.8488,6148100.0],["2008-05-22",23.8711,24.0614,23.5018,23.9551,5161700.0],["2008-05-23",23.8879,24.6098,23.7816,24.2293,5735300.0],["2008-05-27",24.2125,24.7161,23.7816,24.2013,5646200.0],["2008-05-28",24.3132,24.7441,24.1229,24.621,5760900.0],["2008-05-29",24.7553,26.087,24.7553,25.8073,12843900.0],["2008-05-30",25.852,26.2941,25.5834,26.1262,5754200.0],["2008-06-02",26.0703,26.3221,25.2309,25.7793,7281600.0],["2008-06-03",25.9136,26.0758,25.354,25.6506,6148300.0],["2008-06-04",25.5331,26.0647,25.3988,26.0143,5989200.0],["2008-06-05",26.0758,26.876,26.0479,26.5906,8251200.0],["2008-06-06",25.5275,25.7401,24.6545,24.8336,10729700.0],["2008-06-09",25.0742,25.4435,24.3468,24.7217,7916800.0],["2008-06-10",24.5874,25.4995,24.302,25.2197,7338600.0],["2008-06-11",25.0966,25.2365,24.274,24.3188,6370000.0],["2008-06-12",24.6322,25.1414,24.565,24.7105,5889400.0],["2008-06-13",25.1246,25.7793,24.9847,25.5722,6828000.0],["2008-06-16",25.3764,26.0031,25.2029,25.673,8615400.0],["2008-06-17",25.9695,26.0367,24.1453,24.3188,18901000.0],["2008-06-18",24.1789,24.3188,23.7704,23.9159,9296700.0],["2008-06-19",23.9495,24.4867,23.8376,24.3468,6253400.0],["2008-06-20",24.1789,24.2908,23.4794,23.541,7709900.0],["2008-06-23",23.5858,23.8152,22.9814,23.0374,6716300.0],["2008-06-24",22.8527,23.3452,22.3491,22.9535,7212300.0],["2008-06-25",23.222,24.0614,23.1381,23.306,7487800.0],["2008-06-26",22.9982,23.1941,22.3267,22.4331,8031800.0],["2008-06-27",22.4163,22.6625,22.0581,22.4107,5593800.0],["2008-06-30",22.489,22.8024,22.1029,22.1589,6310800.0],["2008-07-01",21.9742,22.3995,21.6441,22.3491,5583100.0],["2008-07-02",22.4666,22.6905,22.1309,22.1869,6782900.0],["2008-07-03",22.2318,22.5237,21.9735,22.2262,3678700.0],["2008-07-07",22.2991,22.737,21.7546,22.0353,7050400.0],["2008-07-08",22.0353,22.9672,21.9398,22.9055,7326800.0],["2008-07-09",22.709,23.2816,22.3216,22.3721,8102500.0],["2008-07-10",22.4619,22.49,21.4458,21.6479,10098300.0],["2008-07-11",21.356,21.4626,20.5251,21.1146,9427600.0],["2008-07-14",21.4121,21.4626,20.7777,20.9518,5631300.0],["2008-07-15",20.7721,21.2493,20.2668,20.8956,8142400.0],["2008-07-16",20.9911,22.0128,20.7384,21.8781,9856400.0],["2008-07-17",21.3335,22.3047,21.064,22.1083,7303400.0],["2008-07-18",22.5405,22.5405,21.4402,21.8949,6598500.0],["2008-07-21",22.024,22.1925,21.3728,21.5356,3863100.0],["2008-07-22",21.4233,22.0409,21.0079,21.9511,5544800.0],["2008-07-23",21.7714,23.1356,21.7321,22.2935,6733100.0],["2008-07-24",22.3441,22.5013,21.6311,21.6591,4748800.0],["2008-07-25",21.7265,22.1812,21.2774,21.4963,5218300.0],["2008-07-28",22.1644,22.1869,21.4963,21.7602,5817300.0],["2008-07-29",21.7602,22.782,21.6816,22.7146,7086900.0],["2008-07-30",22.6865,23.5623,22.2654,22.6753,5545900.0],["2008-07-31",22.4058,23.0177,22.2486,22.2991,6232500.0],["2008-08-01",22.316,22.5125,21.777,22.316,3990900.0],["2008-08-04",22.4563,22.5686,22.1868,22.3384,4409400.0],["2008-08-05",22.5125,23.3434,22.4058,23.1244,6246300.0],["2008-08-06",23.057,23.3377,22.81,23.2648,4477500.0],["2008-08-07",23.0683,23.0683,22.4956,22.6977,5167500.0],["2008-08-08",22.5911,24.2079,22.5911,24.017,7849200.0],["2008-08-11",24.0114,25.8809,23.7925,24.9265,14095300.0],["2008-08-12",24.9995,25.4935,24.6458,25.2128,9355900.0],["2008-08-13",25.6114,26.01,25.1062,25.4767,11464400.0],["2008-08-14",25.4599,25.909,25.1623,25.7237,8404500.0],["2008-08-15",25.8472,26.5546,25.7013,26.2964,7882500.0],["2008-08-18",26.3357,26.4311,25.6956,25.8697,5710200.0],["2008-08-19",25.7125,25.7518,25.0669,25.1511,6737500.0],["2008-08-20",25.2746,25.2746,24.4774,24.8423,8450900.0],["2008-08-21",24.483,24.949,24.2809,24.8928,4265800.0],["2008-08-22",25.0163,25.4711,24.9434,25.342,4644300.0],["2008-08-25",25.2241,25.3588,24.7188,24.8255,4840500.0],["2008-08-26",24.8592,24.9939,24.5055,24.8142,4720100.0],["2008-08-27",24.6402,25.0613,24.5279,24.8479,3323300.0],["2008-08-28",25.0051,25.5497,24.9434,25.4879,4395300.0],["2008-08-29",25.3307,25.4262,25.0444,25.1342,3740800.0],["2008-09-02",25.5553,26.2121,25.5104,25.7069,6436800.0],["2008-09-03",25.3307,26.1616,25.0949,25.8248,8649200.0],["2008-09-04",25.5441,25.8248,25.1006,25.2521,7663600.0],["2008-09-05",24.9265,25.3813,24.6346,25.2185,7181800.0],["2008-09-08",25.9707,26.6669,25.4486,26.3469,9330200.0],["2008-09-09",25.8641,26.1448,25.0837,25.1511,10193700.0],["2008-09-10",25.2241,25.7406,24.9602,25.3813,6558700.0],["2008-09-11",25.0276,25.8416,24.7525,25.8248,8760200.0],["2008-09-12",25.0332,25.3364,24.8143,24.9771,10370000.0],["2008-09-15",24.2528,25.2634,24.2528,24.5335,9700000.0],["2008-09-16",22.8493,23.9497,22.1756,23.8037,20077300.0],["2008-09-17",23.0458,23.5791,22.2374,22.3384,13275700.0],["2008-09-18",22.8156,23.4332,21.7883,23.1469,12854600.0],["2008-09-19",23.2928,23.2928,23.13,23.2928,129300.0],["2008-09-22",23.5286,23.5567,21.8444,22.0409,9691900.0],["2008-09-23",22.1588,22.389,21.0865,21.2605,9480800.0],["2008-09-24",21.1875,21.7826,21.1089,21.3953,8117700.0],["2008-09-25",21.6704,22.3777,21.2886,21.7377,9051900.0],["2008-09-26",21.3335,21.9623,21.1426,21.9623,6296800.0],["2008-09-29",21.603,21.9342,20.0086,20.5363,9699300.0],["2008-09-30",20.7665,21.2549,20.25,21.0528,6603900.0],["2008-10-01",20.8282,21.1089,20.2612,20.5026,6791700.0],["2008-10-02",20.3567,20.4914,19.2002,19.3124,8065700.0],["2008-10-03",19.6732,20.0114,18.8051,18.9855,6768600.0],["2008-10-06",18.1512,18.7657,17.4015,18.2696,11934500.0],["2008-10-07",18.0948,18.5909,17.0238,17.1027,10681800.0],["2008-10-08",16.7983,17.7341,16.3812,16.3812,16805500.0],["2008-10-09",16.7138,16.7138,14.5379,14.831,12418100.0],["2008-10-10",13.5683,15.1749,13.2921,14.5153,15751300.0],["2008-10-13",15.3383,15.5131,14.5435,15.2932,11508100.0],["2008-10-14",16.0317,16.1163,14.9212,15.2538,12231600.0],["2008-10-15",14.955,15.2312,13.6754,13.8558,10920300.0],["2008-10-16",13.9122,14.2278,13.2865,14.132,13384000.0],["2008-10-17",13.7543,14.5435,13.557,13.9516,6089800.0],["2008-10-20",14.459,14.5886,13.8389,14.0982,11114300.0],["2008-10-21",14.0136,14.194,13.7656,13.8276,7635700.0],["2008-10-22",13.7318,13.7318,12.4014,12.8862,7831600.0],["2008-10-23",12.8468,13.0892,11.8828,12.5875,10986200.0],["2008-10-24",11.2797,12.9257,11.274,12.6889,10032300.0],["2008-10-27",12.4071,12.9652,12.1252,12.1252,7957700.0],["2008-10-28",12.672,13.9347,12.0858,13.5289,15290100.0],["2008-10-29",13.4894,13.9686,12.7397,13.0497,16036600.0],["2008-10-30",13.9629,14.0136,13.5007,13.8727,7520600.0],["2008-10-31",14.2617,15.2594,13.9234,15.1523,12229100.0],["2008-11-03",15.2256,16.2797,15.0621,15.6484,10533500.0],["2008-11-04",16.2741,16.2741,15.0452,15.4905,10116500.0],["2008-11-05",15.3891,15.4455,14.8817,14.9945,8572600.0],["2008-11-06",14.6563,15.5018,14.1489,14.521,11407400.0],["2008-11-07",14.4533,14.7408,14.1433,14.4251,5761500.0],["2008-11-10",15.1072,15.4736,13.9798,14.2109,7670100.0],["2008-11-11",13.7769,13.9516,13.2752,13.4612,7681600.0],["2008-11-12",11.8378,12.8355,11.6686,12.3845,26040200.0],["2008-11-13",12.2831,13.3147,11.8377,13.2977,14002500.0],["2008-11-14",12.8468,13.2752,12.362,12.4353,8684900.0],["2008-11-17",12.0689,12.3338,11.6912,11.7081,9038600.0],["2008-11-18",11.6461,12.1422,11.3755,11.8208,9304600.0],["2008-11-19",11.3361,11.5784,9.8761,10.4736,19753500.0],["2008-11-20",10.1185,10.9189,9.7126,9.8197,11590200.0],["2008-11-21",10.7216,10.7216,9.256,9.9381,13313400.0],["2008-11-24",10.2256,11.4432,10.0339,11.212,14063200.0],["2008-11-25",11.4093,11.9223,11.026,11.2741,10649700.0],["2008-11-26",11.0598,11.9787,11.026,11.8828,7743500.0],["2008-11-28",12.0576,12.0576,11.291,11.6743,3509900.0],["2008-12-01",11.229,11.4544,10.6145,10.7216,8980100.0],["2008-12-02",10.8456,11.3473,10.4229,11.2459,10680500.0],["2008-12-03",10.7949,11.9787,10.7216,11.9223,8607200.0],["2008-12-04",11.7025,13.2301,11.6968,12.4804,12448600.0],["2008-12-05",12.2436,13.0215,11.8377,12.9933,6859100.0],["2008-12-08",13.5289,14.0926,13.2132,13.6867,9312200.0],["2008-12-09",13.3316,14.2504,13.2301,13.3879,10185600.0],["2008-12-10",13.5007,14.1997,13.1906,13.9911,7978200.0],["2008-12-11",13.6191,14.4646,13.3992,13.5852,7425700.0],["2008-12-12",13.247,13.8107,12.9764,13.7656,7882200.0],["2008-12-15",14.1602,14.3744,12.9201,13.2301,9454200.0],["2008-12-16",14.6112,15.6766,14.5323,15.6033,26792500.0],["2008-12-17",15.4454,16.3699,15.3834,16.1106,9077900.0],["2008-12-18",16.229,16.7194,15.7386,15.9471,8998800.0],["2008-12-19",15.7217,16.3305,15.6878,15.84,7936600.0],["2008-12-22",16.0091,16.0655,15.1072,15.3947,6652300.0],["2008-12-23",15.2594,15.4624,14.831,14.9156,5384800.0],["2008-12-24",14.8423,15.079,14.8423,15.0509,1537500.0],["2008-12-26",14.7634,15.3383,14.7634,15.0509,1697200.0],["2008-12-29",15.2876,15.2876,14.5717,14.8479,3526100.0],["2008-12-30",14.9212,15.7217,14.9212,15.6427,5003900.0],["2008-12-31",15.6202,16.0486,15.5525,15.8457,4720100.0],["2009-01-02",15.84,16.5198,15.7664,16.4405,5387700.0],["2009-01-05",16.7181,17.279,16.6445,16.9957,9102800.0],["2009-01-06",17.4376,17.9758,17.2846,17.7039,9276600.0],["2009-01-07",17.4319,17.5169,16.5935,16.7408,7594200.0],["2009-01-08",16.1799,17.0864,16.1799,16.7974,7996100.0],["2009-01-09",16.8597,16.9674,15.7607,15.908,10109900.0],["2009-01-12",15.704,16.2536,15.4774,15.6134,7604700.0],["2009-01-13",15.3131,15.738,15.0129,15.3131,6989900.0],["2009-01-14",14.8033,15.0129,14.5143,14.7976,9706800.0],["2009-01-15",14.7296,15.7494,14.4804,15.3755,9646000.0],["2009-01-16",15.5964,16.9957,15.3188,16.6218,20779200.0],["2009-01-20",16.3669,16.5538,15.2282,15.4264,14217300.0],["2009-01-21",15.6077,15.6077,14.9052,15.4718,10407100.0],["2009-01-22",15.5001,15.7664,14.9392,15.4321,10865100.0],["2009-01-23",15.0582,16.01,15.0582,15.6644,8324400.0],["2009-01-26",15.7154,16.3669,15.5227,15.9873,7427600.0],["2009-01-27",16.0836,16.6728,15.8627,16.01,8544200.0],["2009-01-28",16.6275,17.3753,16.4575,17.143,12147000.0],["2009-01-29",16.9277,17.211,16.4575,16.5198,6724400.0],["2009-01-30",16.5822,16.6161,15.7494,15.874,6308500.0],["2009-02-02",15.4548,15.8683,15.1828,15.4604,8259000.0],["2009-02-03",15.4604,16.3895,15.3698,16.1799,7914800.0],["2009-02-04",15.9986,16.5255,15.6984,15.8683,8472700.0],["2009-02-05",15.8287,16.8994,15.721,16.6275,10680300.0],["2009-02-06",16.5708,17.0354,16.5708,16.9051,6626300.0],["2009-02-09",16.8711,17.1657,16.3612,17.075,5747000.0],["2009-02-10",16.9391,17.4263,16.1346,16.2592,7190600.0],["2009-02-11",16.6331,16.7974,16.2536,16.5368,7337400.0],["2009-02-12",16.1969,17.194,16.1913,17.126,12734800.0],["2009-02-13",17.0694,17.4999,16.9957,17.194,8519500.0],["2009-02-17",16.5425,16.6955,15.806,15.959,13078500.0],["2009-02-18",16.2309,16.2932,15.5794,15.704,9324600.0],["2009-02-19",16.2989,16.6558,15.6984,15.8004,9845000.0],["2009-02-20",15.6304,15.9477,15.2961,15.806,12133700.0],["2009-02-23",16.027,16.5878,15.5114,15.6247,10057900.0],["2009-02-24",15.5907,15.9307,15.2055,15.7947,16270000.0],["2009-02-25",15.7267,16.4292,15.5058,15.976,10745800.0],["2009-02-26",16.2026,16.6728,16.0893,16.2932,10459400.0],["2009-02-27",15.891,16.7974,15.891,16.3272,11115500.0],["2009-03-02",16.027,16.1119,15.0979,15.1942,12475400.0],["2009-03-03",15.4378,15.9533,15.0072,15.2622,15290400.0],["2009-03-04",15.5228,15.8853,15.1035,15.6587,10940500.0],["2009-03-05",15.4208,15.9986,14.5313,14.7409,12059900.0],["2009-03-06",14.7126,14.8713,13.5796,13.9988,14203300.0],["2009-03-09",14.4407,14.4407,13.9365,14.0101,11225100.0],["2009-03-10",14.3331,16.1119,14.2141,15.9023,16197600.0],["2009-03-11",16.0553,16.2422,15.5511,16.0496,12160600.0],["2009-03-12",16.1459,16.7748,15.8627,16.7125,10816200.0],["2009-03-13",16.6898,16.9674,15.5228,16.8201,8968300.0],["2009-03-16",16.9957,17.1147,16.4519,16.5142,8457400.0],["2009-03-17",16.7918,17.9985,16.5765,17.9758,17208600.0],["2009-03-18",17.8342,18.8199,17.7095,18.5423,12603800.0],["2009-03-19",18.8143,19.0635,18.1798,19.0239,12113300.0],["2009-03-20",18.9219,19.0918,17.9248,18.2987,10415200.0],["2009-03-23",19.0862,19.3581,18.5423,19.3185,9990900.0],["2009-03-24",19.0069,19.2391,18.582,18.8313,10243800.0],["2009-03-25",19.0352,19.6187,18.2817,18.9559,12370700.0],["2009-03-26",20.9614,22.2361,20.8424,21.341,35104100.0],["2009-03-27",21.0124,21.7545,20.7461,21.5506,11693000.0],["2009-03-30",21.018,21.103,20.5478,20.9444,8896700.0],["2009-03-31",21.1427,21.8225,20.8934,21.5052,11342000.0],["2009-04-01",21.3183,22.2021,21.069,22.0774,8830400.0],["2009-04-02",22.4343,23.4088,22.3777,22.593,13791600.0],["2009-04-03",22.4457,22.8479,22.2757,22.8082,8273700.0],["2009-04-06",22.4627,22.5703,21.9811,22.1058,7647900.0],["2009-04-07",21.9641,22.0265,21.5392,21.6016,6183400.0],["2009-04-08",21.9131,22.593,21.8168,22.3494,8955500.0],["2009-04-09",22.8989,23.4824,22.6893,23.2785,9773300.0],["2009-04-13",23.0802,23.4314,22.6723,23.2558,6017500.0],["2009-04-14",22.8408,23.0,21.6471,21.6584,11508400.0],["2009-04-15",21.5788,21.721,21.1127,21.5049,6397500.0],["2009-04-16",21.8005,22.1018,21.2775,21.9029,7608500.0],["2009-04-17",21.937,22.7385,21.539,22.46,9066900.0],["2009-04-20",22.1644,22.17,21.6414,21.9483,6629200.0],["2009-04-21",21.7835,22.7783,21.738,22.7271,5734500.0],["2009-04-22",22.4429,23.9095,22.3349,22.5907,10128600.0],["2009-04-23",22.8465,23.0796,22.0109,22.4543,6337600.0],["2009-04-24",22.6305,23.0227,22.1814,22.3235,7013600.0],["2009-04-27",22.1928,22.5111,21.6641,21.7551,6678500.0],["2009-04-28",21.5788,22.0848,21.4026,21.5334,5101800.0],["2009-04-29",21.5902,22.1303,21.1468,21.3344,6651700.0],["2009-04-30",21.6584,22.153,21.3287,21.8176,8970400.0],["2009-05-01",21.7153,21.9313,21.0445,21.1468,5570100.0],["2009-05-04",21.3571,23.0,21.0445,22.9545,11709400.0],["2009-05-05",22.8977,23.5798,22.6703,23.2331,7559400.0],["2009-05-06",23.6367,23.6367,22.153,22.4543,7981500.0],["2009-05-07",22.8749,22.9318,21.6016,22.1928,8708300.0],["2009-05-08",21.7437,22.1416,21.0786,21.5618,10501500.0],["2009-05-11",21.2719,22.0336,20.8285,21.6925,8857400.0],["2009-05-12",21.8801,21.9085,20.584,21.0672,9319200.0],["2009-05-13",20.5727,20.6011,19.6972,20.0099,10883900.0],["2009-05-14",20.1691,21.09,20.0724,20.5386,7944000.0],["2009-05-15",20.5215,20.9308,20.0099,20.1293,6928300.0],["2009-05-18",20.2145,20.7489,20.1804,20.6693,7330000.0],["2009-05-19",20.6125,21.5447,20.6068,21.1752,7134500.0],["2009-05-20",21.306,21.6868,20.5442,20.5783,6051200.0],["2009-05-21",20.2543,20.5215,19.7654,20.0269,7191600.0],["2009-05-22",20.1179,20.3453,19.4585,19.9985,5948000.0],["2009-05-26",19.8507,21.2037,19.845,21.0615,7868300.0],["2009-05-27",21.0104,21.0104,20.0326,20.0497,7621800.0],["2009-05-28",20.0383,20.3112,19.4698,19.8621,8217100.0],["2009-05-29",20.0099,20.2088,19.322,19.953,8030600.0],["2009-06-01",20.2771,21.7153,20.1008,21.3912,8622400.0],["2009-06-02",21.3401,21.6471,21.0445,21.5504,5847600.0],["2009-06-03",21.3173,21.7323,21.0729,21.6129,6336000.0],["2009-06-04",21.4538,21.4822,20.7546,21.0502,6622300.0],["2009-06-05",21.4253,21.6186,20.891,21.2832,6164100.0],["2009-06-08",21.0104,22.1985,20.9592,21.9654,7404100.0],["2009-06-09",22.1473,22.6475,21.9426,22.4656,5548200.0],["2009-06-10",22.6078,22.7271,21.5049,21.8972,6439700.0],["2009-06-11",21.8346,21.9085,21.0502,21.1639,8583400.0],["2009-06-12",21.107,21.9938,20.9763,21.9142,7140500.0],["2009-06-15",21.6073,22.1871,21.107,21.9768,12761900.0],["2009-06-16",21.3458,21.6869,20.2486,20.3737,27500200.0],["2009-06-17",20.2202,20.7887,20.1065,20.3908,9123900.0],["2009-06-18",20.4647,20.6238,19.2197,19.3675,13472300.0],["2009-06-19",19.504,19.8393,19.4244,19.5437,11141400.0],["2009-06-22",19.4528,19.5608,18.998,19.0094,5984400.0],["2009-06-23",19.0662,19.1686,18.6001,18.7479,5074400.0],["2009-06-24",18.89,19.1742,18.6456,18.7422,6103800.0],["2009-06-25",18.5887,19.4869,18.5887,19.3561,6594700.0],["2009-06-26",19.3903,19.5153,19.0435,19.089,3922300.0],["2009-06-29",19.1572,19.6347,18.8957,19.3391,4150100.0],["2009-06-30",19.3505,19.7825,18.8673,19.0378,6432700.0],["2009-07-01",19.1401,19.504,19.0492,19.3277,4608200.0],["2009-07-02",19.0766,19.185,18.2774,18.3117,6651600.0],["2009-07-06",17.9977,18.4715,17.9521,18.306,8117300.0],["2009-07-07",18.2946,18.4315,17.8436,17.895,5563300.0],["2009-07-08",18.0149,18.4316,17.8379,18.3859,12242100.0],["2009-07-09",18.5343,18.991,18.4544,18.7569,7491700.0],["2009-07-10",18.6085,18.9681,18.5457,18.7055,4293700.0],["2009-07-13",19.2364,19.5846,18.9795,19.4761,8143200.0],["2009-07-14",19.5446,19.7501,19.1165,19.6417,5325000.0],["2009-07-15",19.9042,20.281,19.8415,20.1782,6753600.0],["2009-07-16",20.1782,20.4237,19.8529,20.3209,4796600.0],["2009-07-17",20.1839,20.7262,20.0355,20.652,5676500.0],["2009-07-20",20.6634,21.0516,20.475,21.0402,6141900.0],["2009-07-21",21.0459,21.0915,20.2582,20.7833,6440200.0],["2009-07-22",20.555,20.8061,20.3267,20.5036,6146900.0],["2009-07-23",20.5436,21.3655,20.3038,21.1829,5271500.0],["2009-07-24",21.0116,21.1087,20.5835,20.8632,5126500.0],["2009-07-27",20.8746,20.8803,20.3266,20.555,5591700.0],["2009-07-28",20.6977,21.4055,20.6806,21.337,7654400.0],["2009-07-29",21.2228,21.5653,20.8233,21.103,4360800.0],["2009-07-30",21.2628,21.4854,20.886,20.966,5431400.0],["2009-07-31",20.9545,21.5311,20.9545,21.3313,5531100.0],["2009-08-03",21.6566,21.9649,21.3769,21.9306,5185900.0],["2009-08-04",21.7822,22.3873,21.748,21.9592,4776000.0],["2009-08-05",21.9706,22.2389,21.2,21.4397,5364200.0],["2009-08-06",21.6966,21.9192,21.103,21.4854,4621600.0],["2009-08-07",21.7936,22.7526,21.611,22.6898,5554900.0],["2009-08-10",21.8678,22.0391,21.24,21.4968,8862000.0],["2009-08-11",21.4226,21.5197,20.8461,20.9888,7122200.0],["2009-08-12",20.9146,21.1429,20.6806,20.8347,7117000.0],["2009-08-13",21.0116,21.2685,20.555,21.1258,5474500.0],["2009-08-14",21.1201,21.1657,20.6063,20.8004,3776100.0],["2009-08-17",20.3267,20.3381,19.83,19.8358,5738900.0],["2009-08-18",19.9042,20.6349,19.7615,20.5835,6043400.0],["2009-08-19",20.2924,20.8575,20.1212,20.7262,5603700.0],["2009-08-20",20.7605,21.0516,20.5093,20.9545,3582600.0],["2009-08-21",21.0744,21.5482,21.0173,21.3998,4546600.0],["2009-08-24",21.4512,21.4968,20.4123,20.4408,6575400.0],["2009-08-25",20.6292,21.3655,20.5321,21.0687,8063500.0],["2009-08-26",21.0059,21.5139,20.9146,21.2856,5410300.0],["2009-08-27",21.2913,21.4968,20.789,21.3884,4519300.0],["2009-08-28",21.5596,21.7994,21.377,21.4283,5929800.0],["2009-08-31",21.2114,21.377,20.5664,20.7091,7080800.0],["2009-09-01",20.6121,20.9146,20.3552,20.6006,8658400.0],["2009-09-02",20.8518,21.5482,20.8347,21.3655,9334100.0],["2009-09-03",21.5939,22.7583,21.3427,22.6327,11013600.0],["2009-09-04",22.3987,22.6784,22.2731,22.4957,6056300.0],["2009-09-08",22.7127,23.5632,22.6384,23.4718,8875900.0],["2009-09-09",23.4319,23.6773,23.2321,23.4832,6968400.0],["2009-09-10",23.4661,23.5289,22.9581,23.4319,5770700.0],["2009-09-11",23.1408,23.1921,22.4729,22.6955,10527700.0],["2009-09-14",22.6841,23.2207,22.4044,23.0666,8575000.0],["2009-09-15",23.0323,23.135,21.6624,21.8736,24978200.0],["2009-09-16",22.0848,22.1133,21.6167,22.0106,10358100.0],["2009-09-17",22.0163,22.159,21.3541,21.4569,9719500.0],["2009-09-18",21.5368,21.7651,21.4683,21.6338,7433900.0],["2009-09-21",21.377,21.9877,21.377,21.9478,7633200.0],["2009-09-22",22.1304,22.2731,21.8507,21.8736,5724200.0],["2009-09-23",21.9192,22.1761,21.8165,21.8621,5939900.0],["2009-09-24",21.9763,22.2046,21.4854,21.6395,4852700.0],["2009-09-25",21.6395,21.6395,21.1657,21.2913,3900500.0],["2009-09-28",21.3427,21.6281,21.297,21.5368,2605900.0],["2009-09-29",21.6281,21.8336,21.4055,21.611,2513800.0],["2009-09-30",21.5767,21.6224,21.1258,21.4169,5175500.0],["2009-10-01",21.3655,21.6053,20.9317,21.1258,6079800.0],["2009-10-02",20.8508,21.0914,20.7992,20.8622,3808200.0],["2009-10-05",20.8679,21.3435,20.8107,21.2576,3246200.0],["2009-10-06",21.4753,21.8592,21.418,21.6988,5433800.0],["2009-10-07",21.7045,21.8305,21.5211,21.8305,3662300.0],["2009-10-08",21.9222,22.2775,21.9165,22.1113,4335700.0],["2009-10-09",22.054,22.1285,21.8707,22.0254,3597000.0],["2009-10-12",22.1973,22.5468,22.0712,22.4093,4684500.0],["2009-10-13",22.352,22.627,22.3061,22.4952,3864400.0],["2009-10-14",22.7645,23.3604,22.753,23.2745,7906300.0],["2009-10-15",23.0968,23.4922,23.0625,23.4464,5316900.0],["2009-10-16",23.2917,23.4005,22.902,23.3375,5164400.0],["2009-10-19",23.3547,23.6526,23.1427,23.412,3261000.0],["2009-10-20",23.2802,23.2802,22.4035,22.7989,6260500.0],["2009-10-21",22.7187,23.1083,22.203,22.2374,5891600.0],["2009-10-22",22.3348,22.6958,21.9623,22.6041,5584000.0],["2009-10-23",22.7588,23.0224,22.3348,22.4436,3905600.0],["2009-10-26",22.4265,23.0567,22.4093,22.5697,5097800.0],["2009-10-27",22.5697,22.988,22.1915,22.8447,6516200.0],["2009-10-28",22.6843,22.8046,22.054,22.1056,5177900.0],["2009-10-29",22.3692,22.7187,22.1801,22.5009,3598300.0],["2009-10-30",22.4322,22.6499,21.8076,21.8764,4972200.0],["2009-11-02",21.9738,22.5296,21.779,22.2832,4125200.0],["2009-11-03",22.0827,22.6556,21.9566,22.5296,4948000.0],["2009-11-04",22.7187,22.8275,22.2603,22.3233,3870400.0],["2009-11-05",22.0483,23.0911,22.0483,22.9479,8052500.0],["2009-11-06",22.9135,23.2286,22.7187,23.0567,3831200.0],["2009-11-09",23.2114,23.985,23.0911,23.9391,5013700.0],["2009-11-10",23.8131,24.2256,23.7787,24.2027,5196100.0],["2009-11-11",24.4147,24.6783,24.0136,24.2084,4567700.0],["2009-11-12",24.1397,24.2829,23.8646,23.9735,5616200.0],["2009-11-13",24.0709,24.2027,23.7672,23.9964,4217700.0],["2009-11-16",24.1569,24.6382,24.1225,24.5981,5001100.0],["2009-11-17",24.4262,24.4892,23.6698,24.1798,5328000.0],["2009-11-18",24.111,24.3402,23.9219,24.3402,4072100.0],["2009-11-19",24.1855,24.6668,24.0652,24.6095,6907700.0],["2009-11-20",24.535,24.9246,24.4204,24.81,6212800.0],["2009-11-23",25.0278,25.3945,24.9476,25.045,5579100.0],["2009-11-24",25.0163,25.1882,24.4204,24.5522,8545500.0],["2009-11-25",24.6382,24.8043,24.5178,24.7871,4050800.0],["2009-11-27",24.5293,24.7757,24.2141,24.5407,3037000.0],["2009-11-30",24.9246,25.1195,24.4376,24.5407,6791000.0],["2009-12-01",24.7986,25.1538,24.5293,24.9418,4920400.0],["2009-12-02",24.959,25.1137,24.6668,24.7127,5176700.0],["2009-12-03",25.2226,25.4976,24.9247,24.9476,6886500.0],["2009-12-04",25.4575,25.4976,24.7642,25.0908,5047000.0],["2009-12-07",25.1252,25.2398,24.982,25.194,3395700.0],["2009-12-08",25.0163,25.2627,24.8101,24.9017,4514100.0],["2009-12-09",24.9246,24.9762,24.386,24.6553,4921400.0],["2009-12-10",24.7814,24.9991,24.6038,24.7585,4281700.0],["2009-12-11",25.0679,25.4575,24.8502,25.406,5926300.0],["2009-12-14",25.6982,26.0993,25.5377,25.9961,8943400.0],["2009-12-15",24.6382,24.7184,23.4693,23.7959,43755100.0],["2009-12-16",24.0079,24.1626,23.5208,23.6584,11861500.0],["2009-12-17",23.624,23.7844,23.4578,23.4578,9550500.0],["2009-12-18",23.5839,23.624,22.4952,22.6327,15372100.0],["2009-12-21",22.6442,23.1771,22.6041,22.9593,7938500.0],["2009-12-22",23.0854,23.2859,22.9249,23.1771,4667900.0],["2009-12-23",23.2,23.412,23.0109,23.3547,5703300.0],["2009-12-24",23.4292,23.561,23.2802,23.3203,2079100.0],["2009-12-28",23.3833,23.6068,23.3203,23.4292,4465100.0],["2009-12-29",23.4922,23.5552,23.1369,23.1599,4110600.0],["2009-12-30",23.137,23.2458,23.0682,23.114,2566800.0],["2009-12-31",23.114,23.2003,22.6885,22.6885,3762600.0],["2010-01-04",22.907,23.3325,22.7863,23.1083,6433800.0],["2010-01-05",23.3095,23.8615,23.2865,23.6948,6979200.0],["2010-01-06",23.6948,23.7695,23.3785,23.5108,4192500.0],["2010-01-07",23.459,23.9132,23.4015,23.8845,8762000.0],["2010-01-08",23.367,23.4935,22.8553,22.9473,14177900.0],["2010-01-11",23.022,23.022,22.4241,22.5563,9568900.0],["2010-01-12",22.4815,22.6138,22.2573,22.5735,6770900.0],["2010-01-13",22.6368,22.9128,22.6023,22.8438,4400000.0],["2010-01-14",22.6023,22.8495,22.5621,22.6253,4046500.0],["2010-01-15",22.6196,22.6885,22.2803,22.3838,5803500.0],["2010-01-19",22.3493,22.6541,22.2228,22.4816,4974900.0],["2010-01-20",22.2918,22.4586,22.1366,22.2918,5295200.0],["2010-01-21",22.2631,22.4413,21.8491,21.9468,6824400.0],["2010-01-22",21.9008,21.9756,21.3086,21.3603,9595500.0],["2010-01-25",21.4581,21.7571,21.4581,21.5788,5594400.0],["2010-01-26",21.3489,21.6076,21.2799,21.3086,6950900.0],["2010-01-27",21.4179,21.5271,21.1764,21.2281,8380500.0],["2010-01-28",21.2454,21.3258,20.7279,20.9004,8299800.0],["2010-01-29",21.0671,21.3489,20.9924,21.0729,9076900.0],["2010-02-01",21.1706,21.2339,21.0499,21.1361,5629600.0],["2010-02-02",21.1591,21.5328,21.1304,21.4351,5378300.0],["2010-02-03",21.3489,21.5443,21.2224,21.2914,4442600.0],["2010-02-04",21.1476,21.1591,20.4404,20.4634,6386800.0],["2010-02-05",20.4979,20.6129,20.2162,20.5956,7297100.0],["2010-02-08",20.5956,20.8371,20.3944,20.3944,4602200.0],["2010-02-09",20.5381,20.8889,20.5266,20.6876,5554200.0],["2010-02-10",20.6416,20.7106,20.3254,20.3541,6440700.0],["2010-02-11",20.4289,20.5554,20.2162,20.4979,5386900.0],["2010-02-12",20.3771,20.6761,20.1299,20.5611,5195800.0],["2010-02-16",20.6416,20.9579,20.5784,20.9464,4622600.0],["2010-02-17",20.9636,21.1821,20.7106,20.8601,5794400.0],["2010-02-18",20.7106,20.8429,20.6646,20.7854,4706000.0],["2010-02-19",20.6991,20.9809,20.6991,20.8946,4468300.0],["2010-02-22",20.9751,21.1361,20.8601,21.0269,5584700.0],["2010-02-23",20.9866,21.1189,20.7164,20.9291,6150400.0],["2010-02-24",20.9924,21.2511,20.9176,21.2396,5881500.0],["2010-02-25",20.9924,21.2741,20.8026,21.1994,6126400.0],["2010-02-26",21.2569,21.3259,20.9464,20.9866,5113000.0],["2010-03-01",21.0326,21.2626,20.9406,21.1591,5262000.0],["2010-03-02",21.2051,21.2569,20.9176,20.9579,6336000.0],["2010-03-03",20.9464,21.2511,20.8601,21.0154,5128700.0],["2010-03-04",21.1534,21.4753,21.1016,21.3603,9585400.0],["2010-03-05",21.6938,22.4298,21.5041,22.2171,11727700.0],["2010-03-08",22.2631,22.746,22.2343,22.6253,6831000.0],["2010-03-09",22.5218,22.6943,22.1883,22.3723,5642200.0],["2010-03-10",22.4298,22.5563,22.2803,22.4011,4274700.0],["2010-03-11",22.3723,22.7575,22.2976,22.6943,5996800.0],["2010-03-12",22.953,23.2175,22.8553,23.068,7516300.0],["2010-03-15",22.8725,23.091,22.608,22.769,6154900.0],["2010-03-16",22.7575,22.8323,22.4988,22.7575,4842300.0],["2010-03-17",22.769,23.0853,22.769,23.0623,5519100.0],["2010-03-18",23.045,23.528,23.0048,23.2578,6616100.0],["2010-03-19",23.5683,24.034,23.459,23.5683,14172700.0],["2010-03-22",23.3383,23.7408,23.3095,23.689,8232200.0],["2010-03-23",23.8212,23.919,23.4648,23.8672,7757000.0],["2010-03-24",23.8328,23.9132,23.6373,23.6775,7518700.0],["2010-03-25",25.4714,25.7532,23.6775,24.5285,30641200.0],["2010-03-26",24.5227,24.9942,24.471,24.816,10669700.0],["2010-03-29",24.9655,24.9655,24.3847,24.724,6874700.0],["2010-03-30",24.7757,24.8562,24.3905,24.5055,6990600.0],["2010-03-31",24.356,24.5055,24.356,24.4595,5579600.0],["2010-04-01",24.701,24.8965,24.3617,24.4767,7313100.0],["2010-04-05",24.6895,24.9885,24.5227,24.9367,5060600.0],["2010-04-06",25.0345,25.4714,24.954,25.3622,7585300.0],["2010-04-07",25.3449,25.7014,25.2299,25.4139,8814700.0],["2010-04-08",25.2644,25.8049,25.1264,25.6784,9756900.0],["2010-04-09",25.7244,25.8164,25.4197,25.8107,6528200.0],["2010-04-12",25.8739,26.2477,25.7417,26.0062,6062300.0],["2010-04-13",25.9081,25.9485,25.6082,25.7755,5845900.0],["2010-04-14",25.8966,26.3407,25.8274,26.283,6627600.0],["2010-04-15",26.0927,26.704,26.0927,26.4676,5650500.0],["2010-04-16",26.3349,26.5252,26.11,26.1792,7507500.0],["2010-04-19",25.8101,26.185,25.4294,25.8908,7211200.0],["2010-04-20",26.0119,26.3003,25.9023,26.0696,4524700.0],["2010-04-21",26.1965,26.7213,26.1273,26.6348,5517700.0],["2010-04-22",26.2888,27.2981,26.2657,27.2174,7652900.0],["2010-04-23",27.3846,28.1171,27.3096,28.0191,12411000.0],["2010-04-26",27.7076,28.1632,27.6672,27.8633,6620200.0],["2010-04-27",27.7076,27.7595,26.779,26.8136,7597600.0],["2010-04-28",26.9693,27.1308,26.531,26.8194,5684400.0],["2010-04-29",27.0559,27.523,27.004,27.5,4589400.0],["2010-04-30",27.4884,27.6845,26.2426,26.2542,7580000.0],["2010-05-03",26.4906,26.9463,25.5851,26.5945,8928500.0],["2010-05-04",26.358,26.358,25.3313,25.6947,10154300.0],["2010-05-05",25.1583,25.4582,24.6854,24.7431,12619300.0],["2010-05-06",24.5643,24.9622,22.4937,23.9413,13668700.0],["2010-05-07",23.8491,24.4258,22.8397,23.6645,14129000.0],["2010-05-10",24.7892,25.1871,24.4893,25.1179,6823900.0],["2010-05-11",24.6738,26.0523,24.6738,25.6255,9197300.0],["2010-05-12",25.7697,26.0754,25.4986,26.0177,4795700.0],["2010-05-13",25.9543,26.1677,25.1641,25.2218,4884500.0],["2010-05-14",24.818,24.9738,24.5239,24.8411,6224700.0],["2010-05-17",25.0257,25.141,24.3393,24.9392,6054200.0],["2010-05-18",25.3198,25.4813,24.4777,24.5585,4690900.0],["2010-05-19",24.3393,24.7603,23.9644,24.2701,5287800.0],["2010-05-20",23.6241,24.1663,23.1397,23.503,6876200.0],["2010-05-21",23.0704,24.3278,23.0012,24.1086,6353200.0],["2010-05-24",24.0682,24.2009,23.7395,23.7453,4878800.0],["2010-05-25",23.1685,23.6818,22.8859,23.6414,8321700.0],["2010-05-26",23.9875,24.1778,23.3646,23.3934,7586500.0],["2010-05-27",24.0048,24.3912,23.6068,24.3624,8014000.0],["2010-05-28",24.3624,24.57,24.0509,24.3682,6363200.0],["2010-06-01",24.0855,24.3336,23.4626,23.4857,6493900.0],["2010-06-02",23.6299,23.6299,22.263,23.1858,14993800.0],["2010-06-03",23.33,23.5203,22.8167,23.2262,6389500.0],["2010-06-04",22.7013,22.834,22.2803,22.4245,8269800.0],["2010-06-07",22.5167,22.9493,21.8073,21.865,8539500.0],["2010-06-08",21.8592,22.3783,21.5651,22.3264,8449900.0],["2010-06-09",22.4706,22.9724,22.3899,22.4937,6396500.0],["2010-06-10",22.9205,23.2608,22.8455,23.2089,5063700.0],["2010-06-11",22.8455,23.8375,22.8455,23.7626,6251100.0],["2010-06-14",24.1836,24.5989,23.6472,23.676,8353600.0],["2010-06-15",22.4822,22.6148,21.8766,22.2399,29295900.0],["2010-06-16",22.0784,22.2053,21.9285,22.0207,9603900.0],["2010-06-17",22.038,22.1476,21.5997,21.8131,8399600.0],["2010-06-18",21.8419,22.015,21.7497,21.8189,7344100.0],["2010-06-21",22.0034,22.0438,21.2767,21.3863,7737900.0],["2010-06-22",21.3517,21.6516,21.0633,21.1152,5894700.0],["2010-06-23",21.1787,21.2825,20.7173,21.1268,6082300.0],["2010-06-24",21.1556,21.1556,20.5212,20.6134,8686900.0],["2010-06-25",20.6654,20.7173,20.1866,20.2789,13206100.0],["2010-06-28",20.3481,20.6077,20.2097,20.3885,7275000.0],["2010-06-29",20.1578,20.1693,19.5868,19.7022,6829300.0],["2010-06-30",19.7079,19.9271,19.4772,19.5291,5666300.0],["2010-07-01",19.506,19.9751,19.3438,19.7608,8338500.0],["2010-07-02",19.8129,19.8882,19.5755,19.6102,5901300.0],["2010-07-06",19.8245,19.9751,19.0021,19.1874,9261200.0],["2010-07-07",19.1701,19.9519,19.1353,19.9403,10658900.0],["2010-07-08",20.1894,20.2125,19.5928,19.923,6540000.0],["2010-07-09",19.4944,19.9114,19.4654,19.9056,6244900.0],["2010-07-12",19.8071,19.9867,19.5465,19.7666,5226700.0],["2010-07-13",20.0446,20.6064,19.9982,20.5137,7361500.0],["2010-07-14",20.4094,20.4326,20.0735,20.2415,6889300.0],["2010-07-15",20.1836,20.5716,20.004,20.5137,5210400.0],["2010-07-16",20.421,20.4963,19.645,19.8824,8564100.0],["2010-07-19",19.894,20.0562,19.7087,19.9056,4615700.0],["2010-07-20",19.6276,20.1199,19.5755,20.0098,6039300.0],["2010-07-21",20.1199,20.1199,19.5813,19.5986,6995200.0],["2010-07-22",19.8419,20.3457,19.8187,20.2299,6153400.0],["2010-07-23",20.2936,20.7454,20.0446,20.728,5825700.0],["2010-07-26",20.7685,21.3766,20.6237,21.3708,5757900.0],["2010-07-27",21.4519,21.4519,20.4732,20.5311,7902600.0],["2010-07-28",20.5311,20.728,20.2415,20.3515,5888200.0],["2010-07-29",20.45,20.5948,19.865,20.0098,6867300.0],["2010-07-30",19.8361,20.1662,19.6913,20.0735,7350700.0],["2010-08-02",20.3342,20.9712,20.1025,20.7569,7179700.0],["2010-08-03",20.7338,20.7569,20.1488,20.2125,5629400.0],["2010-08-04",20.3284,20.5253,20.1546,20.3631,5720100.0],["2010-08-05",20.311,20.589,19.9577,20.3457,6152200.0],["2010-08-06",20.2183,20.3342,19.9809,20.2183,5335400.0],["2010-08-09",20.3226,20.6469,20.311,20.6064,4035600.0],["2010-08-10",20.1488,20.1952,19.8129,20.0214,6298900.0],["2010-08-11",19.7492,19.7492,19.2511,19.2801,6835500.0],["2010-08-12",19.0948,19.5233,19.0021,19.3612,5553800.0],["2010-08-13",19.2685,19.4307,19.1585,19.1932,3691200.0],["2010-08-16",19.1006,19.2743,18.8863,19.1411,4216200.0],["2010-08-17",19.3206,19.3438,18.9789,19.0542,6229200.0],["2010-08-18",19.06,19.309,18.9789,19.2164,6359000.0],["2010-08-19",19.1643,19.3322,18.8168,18.9152,4082100.0],["2010-08-20",18.7704,18.8631,18.5619,18.8226,4958800.0],["2010-08-23",18.9384,19.089,18.6083,18.6604,3801700.0],["2010-08-24",18.533,18.6951,18.1739,18.3476,4887000.0],["2010-08-25",18.1507,18.9268,18.0986,18.811,5491000.0],["2010-08-26",18.7936,18.9616,18.4751,18.4924,4762800.0],["2010-08-27",18.672,18.6894,17.8959,18.4519,7578700.0],["2010-08-30",18.4693,18.4982,18.2202,18.2202,4265500.0],["2010-08-31",18.1565,18.6488,18.1392,18.1797,6721500.0],["2010-09-01",18.4056,18.9384,18.3998,18.9152,5404700.0],["2010-09-02",18.9442,19.4307,18.8226,19.3785,5651800.0],["2010-09-03",19.6276,20.0793,19.5465,19.9056,6411500.0],["2010-09-07",19.8071,20.0677,19.506,19.5118,4542900.0],["2010-09-08",19.3438,19.5928,19.199,19.4249,8884800.0],["2010-09-09",19.6508,19.8071,19.2396,19.4365,6448400.0],["2010-09-10",19.4191,19.7029,19.4017,19.6218,6071200.0],["2010-09-13",19.8129,20.1894,19.8129,20.0677,8057000.0],["2010-09-14",21.5735,21.7125,21.1392,21.2724,21349300.0],["2010-09-15",21.2318,21.3766,20.9712,21.2898,5846900.0],["2010-09-16",21.3071,21.4809,20.9886,21.3824,5700400.0],["2010-09-17",21.4809,21.5446,21.1913,21.5156,5271700.0],["2010-09-20",21.8805,22.2859,21.643,22.1932,7986500.0],["2010-09-21",22.2627,22.3207,21.8921,22.0369,5000400.0],["2010-09-22",21.9674,22.3438,21.9558,22.1817,5232500.0],["2010-09-23",21.8863,22.7319,21.8631,22.3728,6669600.0],["2010-09-24",22.6971,23.0967,22.6971,22.9346,5154200.0],["2010-09-27",23.4037,23.4384,22.8187,22.8419,5674300.0],["2010-09-28",23.0041,23.3168,22.4944,23.2705,5527400.0],["2010-09-29",23.2357,23.5427,23.0504,23.3805,5610100.0],["2010-09-30",23.6701,23.867,23.4674,23.6469,8185400.0],["2010-10-01",23.8736,23.9725,23.118,23.6934,8970600.0],["2010-10-04",23.5946,23.6179,23.0773,23.397,7698700.0],["2010-10-05",23.6004,23.9725,23.4609,23.7632,6417800.0],["2010-10-06",23.7864,23.9318,23.3912,23.7283,5048700.0],["2010-10-07",23.8213,24.0248,23.6586,23.9434,3568200.0],["2010-10-08",23.8736,24.0015,23.3214,23.8853,6659700.0],["2010-10-11",23.9666,24.0655,23.6586,23.7516,3491300.0],["2010-10-12",23.6585,23.8213,23.3853,23.676,5350500.0],["2010-10-13",23.7923,24.4084,23.7923,23.8504,7025400.0],["2010-10-14",23.8446,23.8562,23.6004,23.8213,5502000.0],["2010-10-15",24.0364,24.6235,23.8329,24.5014,8742100.0],["2010-10-18",24.4607,24.7339,24.2398,24.7223,5109000.0],["2010-10-19",24.3677,24.8793,24.2863,24.4317,8178200.0],["2010-10-20",24.4317,24.9316,24.4317,24.577,5570600.0],["2010-10-21",24.6758,24.9316,24.3852,24.6235,5029100.0],["2010-10-22",24.6351,24.8793,24.5072,24.8444,3371300.0],["2010-10-25",25.0362,25.4896,24.9839,25.042,5342900.0],["2010-10-26",24.9897,25.1583,24.7107,24.949,4617100.0],["2010-10-27",24.7398,24.9548,24.391,24.9141,5181300.0],["2010-10-28",25.0595,25.135,24.827,24.9374,4664300.0],["2010-10-29",24.9025,25.0304,24.7979,24.9839,3546000.0],["2010-11-01",24.9839,25.0711,24.4142,24.513,5217100.0],["2010-11-02",24.6351,24.9606,24.5189,24.7804,3707700.0],["2010-11-03",24.8735,24.9665,24.484,24.8502,3118400.0],["2010-11-04",25.0885,25.478,25.0072,25.3908,4728300.0],["2010-11-05",25.4489,26.3964,25.3908,26.0128,7281300.0],["2010-11-08",25.9488,26.1465,25.6931,26.0593,2617000.0],["2010-11-09",25.9198,26.2046,25.5303,25.664,4622600.0],["2010-11-10",25.757,25.914,25.4315,25.8558,3776300.0],["2010-11-11",25.5419,25.9198,25.2862,25.8093,4369800.0],["2010-11-12",25.5943,25.8093,25.2862,25.3385,3748600.0],["2010-11-15",25.4141,25.5943,25.0827,25.106,3630400.0],["2010-11-16",25.0246,25.3792,24.7398,24.856,4441200.0],["2010-11-17",24.9141,25.1176,24.8095,24.92,4383700.0],["2010-11-18",25.2164,25.4896,25.0072,25.042,4313400.0],["2010-11-19",25.0595,25.3327,24.9258,25.3094,3850000.0],["2010-11-22",25.2745,26.1174,25.2455,26.0767,5675900.0],["2010-11-23",25.8965,26.5243,25.5419,25.6756,4151400.0],["2010-11-24",25.8675,26.0593,25.5768,26.0477,5062100.0],["2010-11-26",26.1523,26.3034,26.0012,26.0128,2930800.0],["2010-11-29",25.8558,25.9372,25.1757,25.2339,7143500.0],["2010-11-30",24.9258,25.1932,24.6235,24.8328,8533300.0],["2010-12-01",25.1874,25.2745,24.6468,24.67,7364800.0],["2010-12-02",24.7572,25.4315,24.7572,25.3211,5157700.0],["2010-12-03",25.106,25.3501,24.5537,24.8967,6065800.0],["2010-12-06",25.106,25.1176,24.67,24.7572,4256400.0],["2010-12-07",25.013,25.0537,24.141,24.1759,8477500.0],["2010-12-08",24.2398,24.3561,24.0422,24.205,5079100.0],["2010-12-09",24.2515,24.5131,24.2515,24.4142,4540700.0],["2010-12-10",24.3619,24.4491,24.1643,24.298,6377600.0],["2010-12-13",24.6467,24.7456,24.2282,24.2398,13240100.0],["2010-12-14",20.6882,21.0137,19.9092,20.6475,64707400.0],["2010-12-15",20.5196,20.6358,19.9906,20.0545,20743800.0],["2010-12-16",20.1127,20.2522,20.0604,20.1127,12907000.0],["2010-12-17",20.0662,20.1592,19.915,19.9209,12153700.0],["2010-12-20",20.0022,20.0197,19.6418,19.7465,9659400.0],["2010-12-21",19.8511,19.8511,19.4209,19.45,12054200.0],["2010-12-22",19.4442,19.6186,19.4151,19.4849,5949700.0],["2010-12-23",19.5023,20.008,19.4733,19.9674,8930700.0],["2010-12-27",19.9557,19.9615,19.7348,19.8918,4468700.0],["2010-12-28",19.915,19.9557,19.7639,19.793,6091100.0],["2010-12-29",19.8743,20.0545,19.822,19.9325,4264300.0],["2010-12-30",19.9615,19.9906,19.8162,19.9383,6480600.0],["2010-12-31",19.9383,20.0843,19.9033,20.02,3571000.0],["2011-01-03",19.9091,20.3762,19.8507,20.1251,10427000.0],["2011-01-04",20.4638,20.7732,20.2944,20.4638,11074200.0],["2011-01-05",20.4637,21.2111,20.2244,20.8432,18620800.0],["2011-01-06",20.7965,20.8841,20.5338,20.5805,9125800.0],["2011-01-07",20.8432,20.8841,20.3703,20.6506,8874000.0],["2011-01-10",20.6156,20.9892,20.563,20.9659,6448000.0],["2011-01-11",21.0184,21.0943,20.7498,20.8374,6378600.0],["2011-01-12",20.9542,20.9659,20.8199,20.8257,5353500.0],["2011-01-13",20.7498,20.8432,20.7148,20.7498,5355100.0],["2011-01-14",20.6564,20.8549,20.6389,20.7965,4905500.0],["2011-01-18",20.7907,20.8958,20.4637,20.5105,5361500.0],["2011-01-19",20.5221,20.5221,20.2302,20.3762,5314600.0],["2011-01-20",20.3703,20.6623,20.3236,20.6214,6499100.0],["2011-01-21",20.7206,20.8374,20.4637,20.4988,5102300.0],["2011-01-24",20.528,20.6097,20.4054,20.5922,4624200.0],["2011-01-25",20.6155,20.6681,20.4404,20.5163,4135100.0],["2011-01-26",20.5105,20.6097,20.3762,20.4287,4559600.0],["2011-01-27",20.4871,20.5455,20.2944,20.3119,4745000.0],["2011-01-28",20.3353,20.3645,19.8507,19.9149,7215300.0],["2011-01-31",19.8566,19.9908,19.6172,19.8507,6027400.0],["2011-02-01",19.9325,20.3937,19.9208,20.0843,7664400.0],["2011-02-02",20.1251,20.4404,20.0434,20.2536,5262000.0],["2011-02-03",20.2769,20.5513,20.2302,20.4462,5295100.0],["2011-02-04",20.3937,20.6039,20.2594,20.5747,6268500.0],["2011-02-07",20.6447,20.6973,20.4112,20.4287,3586100.0],["2011-02-08",20.4754,20.5105,20.02,20.0551,6672800.0],["2011-02-09",19.9967,20.0784,19.7281,19.7631,8441000.0],["2011-02-10",19.7982,19.9208,19.6989,19.8857,6754600.0],["2011-02-11",19.7923,19.7923,19.4595,19.6172,8354800.0],["2011-02-14",19.5763,19.6172,19.2785,19.3019,7955500.0],["2011-02-15",19.2786,19.3136,19.1676,19.1968,10533100.0],["2011-02-16",19.1735,19.3953,18.8757,19.0742,9410600.0],["2011-02-17",19.0567,19.2085,18.8932,19.1851,7775200.0],["2011-02-18",19.3311,19.6522,19.261,19.2902,8430700.0],["2011-02-22",19.4303,19.6989,19.2669,19.3428,7324800.0],["2011-02-23",19.3836,19.4245,18.9983,19.1034,6037100.0],["2011-02-24",19.0217,19.2318,18.7648,18.7823,5910400.0],["2011-02-25",18.8173,19.0216,18.683,18.899,4343100.0],["2011-02-28",18.9107,19.0275,18.7706,18.8232,4045900.0],["2011-03-01",18.864,19.045,18.7531,18.9516,5889300.0],["2011-03-02",18.8932,19.0217,18.7005,18.9399,4497700.0],["2011-03-03",19.08,19.2844,18.8698,19.2844,4933500.0],["2011-03-04",19.2318,19.3953,19.01,19.0859,9671400.0],["2011-03-07",19.0275,19.1326,18.5721,18.5721,6401000.0],["2011-03-08",18.6071,18.6889,18.2743,18.4612,7467200.0],["2011-03-09",18.3911,18.5079,18.1576,18.2627,8561100.0],["2011-03-10",18.1167,18.2335,18.0116,18.0466,6014300.0],["2011-03-11",18.0116,18.432,17.9532,18.4028,5448100.0],["2011-03-14",18.1342,18.4845,18.1342,18.4728,6086300.0],["2011-03-15",18.0233,18.321,17.9824,18.0933,7059900.0],["2011-03-16",18.0758,18.3736,18.0058,18.0058,6847300.0],["2011-03-17",18.2335,18.2335,17.9357,18.0233,3501000.0],["2011-03-18",18.1984,18.4145,18.0408,18.4086,7431700.0],["2011-03-21",18.6013,18.6655,18.3386,18.6246,5103500.0],["2011-03-22",18.5838,18.6713,18.3094,18.3444,4943200.0],["2011-03-23",18.2802,18.613,18.1517,18.5954,8648400.0],["2011-03-24",19.0684,19.2552,17.4278,17.5912,37417800.0],["2011-03-25",17.3986,17.3986,16.7271,17.0599,24556700.0],["2011-03-28",17.0775,17.3635,17.0483,17.1358,10513100.0],["2011-03-29",17.2001,17.4044,16.7914,16.9782,10186000.0],["2011-03-30",17.0424,17.1825,16.9432,17.0541,6296700.0],["2011-03-31",17.0599,17.0599,16.6512,16.768,15470400.0],["2011-04-01",16.8498,16.8498,16.7155,16.7213,10160900.0],["2011-04-04",16.7388,16.7914,16.4352,16.4352,8962700.0],["2011-04-05",16.4002,16.9023,16.4002,16.7213,8758400.0],["2011-04-06",16.8673,17.4803,16.8147,17.3694,12507100.0],["2011-04-07",17.4861,17.9065,17.4336,17.5095,12688400.0],["2011-04-08",17.4803,17.6146,17.1475,17.3402,8482400.0],["2011-04-11",17.6321,17.8773,17.4453,17.8131,11832700.0],["2011-04-12",17.7368,18.0243,17.6371,17.8307,8400600.0],["2011-04-13",17.9715,18.0947,17.4787,17.7486,9085900.0],["2011-04-14",17.9363,18.0478,17.2322,17.285,14239000.0],["2011-04-15",17.2322,17.3731,16.845,16.9271,11341400.0],["2011-04-18",16.7218,17.1794,16.6455,17.1442,7997700.0],["2011-04-19",17.1442,17.4083,17.1032,17.3672,5439500.0],["2011-04-20",17.5139,17.7251,17.4317,17.6605,6373200.0],["2011-04-21",17.8483,17.9246,17.5608,17.6723,7220900.0],["2011-04-25",17.5491,18.0654,17.4787,17.7192,4887300.0],["2011-04-26",17.819,18.1299,17.7192,18.0126,6200000.0],["2011-04-27",18.0067,18.1534,17.8952,18.0126,4906200.0],["2011-04-28",18.0243,18.1593,17.8952,18.0947,5095600.0],["2011-04-29",18.1299,18.3822,17.9832,18.3177,6626800.0],["2011-05-02",18.4233,18.8047,18.3412,18.4526,9005500.0],["2011-05-03",18.3529,18.5758,18.2473,18.4292,5529000.0],["2011-05-04",18.4233,18.4468,18.1886,18.3705,3835500.0],["2011-05-05",18.259,18.4174,18.0654,18.1358,4821200.0],["2011-05-06",18.3353,18.4174,18.036,18.1886,8125800.0],["2011-05-09",18.1358,18.1886,17.7427,17.8366,5530000.0],["2011-05-10",17.9128,18.0302,17.7779,17.8248,5193600.0],["2011-05-11",17.86,18.0009,17.7368,17.8542,5175400.0],["2011-05-12",17.7779,18.6521,17.7075,18.5934,7300000.0],["2011-05-13",18.6991,18.9631,18.6873,18.9572,8343700.0],["2011-05-16",18.9279,19.01,18.8164,18.8516,4380700.0],["2011-05-17",18.7753,19.0042,18.6287,18.7519,5982500.0],["2011-05-18",18.7519,18.9161,18.6756,18.9044,3752100.0],["2011-05-19",18.9044,18.9337,18.5465,18.658,4397300.0],["2011-05-20",18.6521,18.6521,18.3118,18.3822,4832300.0],["2011-05-23",18.259,18.611,18.1886,18.4937,4133000.0],["2011-05-24",18.5582,18.7636,18.435,18.6345,4446400.0],["2011-05-25",18.5113,18.5406,18.2355,18.306,5728800.0],["2011-05-26",18.2883,18.6345,18.1182,18.2414,5730000.0],["2011-05-27",18.3001,18.5817,18.2414,18.5348,3802800.0],["2011-05-31",18.658,18.8692,18.5641,18.6345,10358800.0],["2011-06-01",18.6345,18.6932,18.171,18.171,5295400.0],["2011-06-02",18.171,18.482,17.819,17.9187,6497900.0],["2011-06-03",17.6723,18.3646,17.6136,17.9715,7610900.0],["2011-06-06",17.995,18.1123,17.5315,17.5315,6370300.0],["2011-06-07",17.4845,17.4845,16.8098,16.9741,11604800.0],["2011-06-08",16.9095,17.0328,16.6455,16.8215,7558500.0],["2011-06-09",16.845,17.2088,16.7805,16.9975,4933800.0],["2011-06-10",16.9623,17.068,16.6103,16.6807,6190900.0],["2011-06-13",16.7218,17.1501,16.7218,16.9095,9996100.0],["2011-06-14",18.2531,18.3764,17.2205,17.6782,31063400.0],["2011-06-15",17.5373,18.2649,17.5021,17.8424,12107300.0],["2011-06-16",17.8014,18.0478,17.4083,17.6077,8831800.0],["2011-06-17",17.86,18.2473,17.7544,18.1945,10184000.0],["2011-06-20",18.1182,18.5172,18.083,18.5054,7159400.0],["2011-06-21",19.2623,19.274,18.7401,18.9983,13098300.0],["2011-06-22",18.9396,19.0511,18.6345,18.6404,6071400.0],["2011-06-23",18.3529,18.8751,18.2649,18.8457,7493500.0],["2011-06-24",18.8868,19.057,18.6639,19.057,13396300.0],["2011-06-27",18.9396,19.0394,18.3235,18.3764,8299600.0],["2011-06-28",18.4526,18.7812,18.394,18.7284,6246400.0],["2011-06-29",18.8105,18.8927,18.5054,18.5817,5546900.0],["2011-06-30",18.6642,18.7998,18.5051,18.5169,5313400.0],["2011-07-01",18.4992,18.8942,18.4402,18.8647,5909000.0],["2011-07-05",18.8647,19.1418,18.8116,19.0062,6625400.0],["2011-07-06",19.0239,19.0298,18.7645,18.8647,5177800.0],["2011-07-07",19.0121,19.2479,18.9236,19.0297,5892200.0],["2011-07-08",18.8175,18.9354,18.7232,18.7586,5600000.0],["2011-07-11",18.5758,18.7173,18.2575,18.3282,6114400.0],["2011-07-12",18.228,18.564,17.892,18.3636,4772100.0],["2011-07-13",18.452,18.6053,18.34,18.4225,4736200.0],["2011-07-14",18.0452,18.1455,17.3201,17.3673,12289500.0],["2011-07-15",17.4027,17.4616,17.1374,17.4557,8550100.0],["2011-07-18",17.3142,17.3614,16.9487,17.0725,6444100.0],["2011-07-19",17.2081,17.214,16.8426,17.1079,7001400.0],["2011-07-20",17.1551,17.1669,16.9134,17.049,4770900.0],["2011-07-21",17.1492,17.5618,17.0607,17.5088,5884700.0],["2011-07-22",17.4557,17.5029,17.273,17.4263,3327200.0],["2011-07-25",17.1197,17.3437,17.0961,17.273,3370400.0],["2011-07-26",17.3142,17.5442,17.1963,17.5442,6185800.0],["2011-07-27",17.3437,17.3909,16.8485,16.9664,7181200.0],["2011-07-28",16.9428,17.1079,16.4594,16.4712,6635400.0],["2011-07-29",16.3297,16.4712,16.0645,16.2708,7637200.0],["2011-08-01",16.483,16.5243,15.7874,15.8935,7074400.0],["2011-08-02",15.7756,16.0291,15.6046,15.8522,11104000.0],["2011-08-03",15.9466,15.9878,15.5103,15.9053,8693800.0],["2011-08-04",15.6931,15.7048,14.6614,14.6909,12838900.0],["2011-08-05",14.8795,15.0682,14.514,15.0446,12814200.0],["2011-08-08",14.514,14.685,14.0188,14.119,10835400.0],["2011-08-09",14.3018,14.8147,13.9127,14.8088,11903500.0],["2011-08-10",14.6201,14.6614,14.1662,14.1957,6653000.0],["2011-08-11",14.2546,14.909,14.1485,14.7086,6337900.0],["2011-08-12",14.797,15.0092,13.8655,13.9599,11643300.0],["2011-08-15",14.1072,14.4963,13.954,14.4551,6209200.0],["2011-08-16",14.3018,14.7027,14.2959,14.6614,5207000.0],["2011-08-17",14.7557,14.9326,14.4551,14.626,4870800.0],["2011-08-18",14.2369,14.2369,13.7064,14.1603,11864600.0],["2011-08-19",13.9717,14.6909,13.9363,14.1839,7017400.0],["2011-08-22",14.4197,14.5199,13.9893,14.119,5982300.0],["2011-08-23",14.178,14.5494,14.0365,14.3725,5937800.0],["2011-08-24",14.4256,14.8147,14.3254,14.7675,3776600.0],["2011-08-25",14.7734,14.8913,14.1839,14.231,5105800.0],["2011-08-26",14.1485,14.7262,14.0188,14.6142,4024100.0],["2011-08-29",14.7734,15.0328,14.6732,14.9915,3621800.0],["2011-08-30",14.8854,15.0328,14.7321,14.8736,4868500.0],["2011-08-31",14.9444,15.2804,14.8972,15.0858,4877800.0],["2011-09-01",15.0858,15.1684,14.6142,14.6142,4379800.0],["2011-09-02",14.402,14.4433,14.0896,14.2075,5095100.0],["2011-09-06",13.7535,13.8538,13.559,13.7358,8019200.0],["2011-09-07",13.9245,14.4728,13.842,14.4728,5422400.0],["2011-09-08",14.3666,14.3961,14.1485,14.2664,4787800.0],["2011-09-09",14.0719,14.5494,14.0011,14.4433,7660200.0],["2011-09-12",14.3254,14.8559,14.1898,14.7144,8745900.0],["2011-09-13",14.5612,14.5612,13.4057,13.7653,32901200.0],["2011-09-14",13.6003,14.3548,13.5,14.1544,13162600.0],["2011-09-15",14.3018,15.1566,14.3018,15.1389,12546800.0],["2011-09-16",15.2745,15.3865,14.8854,14.9915,10768100.0],["2011-09-19",14.7616,14.8972,14.6083,14.797,5405600.0],["2011-09-20",14.8795,15.08,14.6024,14.6142,5679200.0],["2011-09-21",14.6496,14.8029,14.2134,14.2193,4358700.0],["2011-09-22",13.7712,14.4197,13.7476,14.2959,9221900.0],["2011-09-23",14.2311,14.3666,14.119,14.2546,6440600.0],["2011-09-26",14.3195,14.9031,14.2075,14.8677,4782800.0],["2011-09-27",15.1153,15.1507,14.461,14.5553,9193600.0],["2011-09-28",14.6201,14.6555,14.3961,14.4256,8760700.0],["2011-09-29",14.6791,14.7675,13.9952,14.3725,8157100.0],["2011-09-30",14.1708,14.2182,13.8207,13.8266,5148400.0],["2011-10-03",13.7613,13.9512,13.1145,13.1264,9517400.0],["2011-10-04",12.9602,13.5299,12.9305,13.518,9300000.0],["2011-10-05",13.613,13.8563,13.4646,13.7435,9137900.0],["2011-10-06",13.7613,14.3963,13.7494,14.3963,5034400.0],["2011-10-07",14.7404,15.1143,14.6811,14.6989,10051900.0],["2011-10-10",14.9541,15.0134,14.7167,14.8888,4674300.0],["2011-10-11",14.9066,15.3517,14.7939,15.3042,4940400.0],["2011-10-12",15.3932,15.6128,15.1677,15.322,4944000.0],["2011-10-13",15.2627,15.4525,15.1143,15.1618,3860300.0],["2011-10-14",15.3754,15.4525,15.0906,15.227,3956100.0],["2011-10-17",15.0906,15.2805,14.7286,14.7583,4028100.0],["2011-10-18",14.7998,15.2152,14.5565,15.0609,4822600.0],["2011-10-19",14.9719,15.0906,14.7583,14.8591,3940100.0],["2011-10-20",14.8354,15.3161,14.6277,15.2686,5085300.0],["2011-10-21",15.4347,15.6602,15.2449,15.4763,3580500.0],["2011-10-24",15.5,15.9273,15.4882,15.684,4071400.0],["2011-10-25",15.4941,15.773,15.3695,15.4585,3768600.0],["2011-10-26",15.6899,15.9332,15.3576,15.8145,6126800.0],["2011-10-27",16.129,16.3783,15.9985,16.0519,8961600.0],["2011-10-28",16.1646,16.218,15.5772,15.7255,6594300.0],["2011-10-31",15.8145,15.9985,15.4882,15.5653,6598600.0],["2011-11-01",15.144,15.7137,15.0312,15.3873,5213100.0],["2011-11-02",15.7018,16.0222,15.6662,15.7789,6004100.0],["2011-11-03",15.9154,16.0519,15.4169,16.0282,5404100.0],["2011-11-04",15.8442,16.3308,15.8442,16.2062,5305000.0],["2011-11-07",16.135,16.3367,15.5712,15.7018,6674400.0],["2011-11-08",15.7255,15.951,15.3576,15.9273,6642400.0],["2011-11-09",15.8027,16.5919,15.7967,16.1528,10188900.0],["2011-11-10",16.4257,16.669,16.0341,16.2003,7661900.0],["2011-11-11",16.3901,16.8293,16.3783,16.6691,5186200.0],["2011-11-14",16.5741,16.6928,16.3308,16.402,3804300.0],["2011-11-15",16.2774,16.675,16.2774,16.6513,7092900.0],["2011-11-16",16.4732,16.8174,16.4198,16.6513,6530200.0],["2011-11-17",16.669,16.7106,16.1706,16.3308,6125900.0],["2011-11-18",16.3486,16.4317,15.9629,16.0578,5412000.0],["2011-11-21",15.7967,15.8679,15.3161,15.6721,6144900.0],["2011-11-22",15.595,15.684,15.3695,15.5356,4582500.0],["2011-11-23",15.411,15.5297,15.2092,15.2567,3224000.0],["2011-11-25",15.1558,15.6543,15.1558,15.2092,2795800.0],["2011-11-28",15.9926,16.04,15.5594,15.7196,5706700.0],["2011-11-29",15.7967,16.6038,15.7255,16.5326,8963300.0],["2011-11-30",16.7581,16.8649,15.9926,16.0756,9965300.0],["2011-12-01",15.9391,16.2359,15.9035,16.0638,6444800.0],["2011-12-02",16.2655,16.4673,16.1112,16.3783,5143100.0],["2011-12-05",16.5919,16.9302,16.5088,16.8352,5401500.0],["2011-12-06",16.8055,16.9183,16.6038,16.6928,5905100.0],["2011-12-07",16.6156,16.764,16.2121,16.6868,5207000.0],["2011-12-08",16.6453,16.9183,16.2181,16.2715,5906900.0],["2011-12-09",16.2596,16.7403,16.129,16.6809,4685700.0],["2011-12-12",16.6275,16.8886,16.2893,16.6572,7806000.0],["2011-12-13",15.1202,15.2567,14.0165,14.0818,31746700.0],["2011-12-14",14.1411,14.2895,13.6545,13.8563,14835500.0],["2011-12-15",13.9275,14.153,13.7198,13.8622,8529800.0],["2011-12-16",13.9631,13.9987,13.7257,13.7613,8805700.0],["2011-12-19",13.7969,13.88,13.34,13.3875,8941300.0],["2011-12-20",13.5477,13.8028,13.4646,13.6842,9391800.0],["2011-12-21",13.6723,13.7079,13.4705,13.5774,5944900.0],["2011-12-22",13.5596,13.8266,13.5121,13.7791,6018400.0],["2011-12-23",13.7198,13.8207,13.6486,13.8147,3759100.0],["2011-12-27",13.7673,13.9928,13.5596,13.9037,6687400.0],["2011-12-28",13.9037,13.9512,13.5833,13.6486,4364100.0],["2011-12-29",13.6784,13.8458,13.6725,13.8099,3552100.0],["2011-12-30",13.8039,14.043,13.786,13.9653,4120600.0],["2012-01-03",14.1625,14.27,14.0669,14.1505,5431600.0],["2012-01-04",14.1266,14.1266,13.7143,13.8816,7836500.0],["2012-01-05",13.8637,14.2163,13.6545,14.0071,8463300.0],["2012-01-06",14.0908,14.7003,14.0788,14.4732,8873400.0],["2012-01-09",14.5091,14.7481,14.3178,14.7122,6952000.0],["2012-01-10",14.8258,14.9154,14.5748,14.772,7090800.0],["2012-01-11",14.6943,14.9573,14.6166,14.8258,4682900.0],["2012-01-12",14.8557,14.9333,14.6644,14.7959,3791300.0],["2012-01-13",14.7063,14.76,14.3298,14.515,4295300.0],["2012-01-17",14.6346,14.7899,14.5688,14.6166,3510900.0],["2012-01-18",14.6166,15.0648,14.533,15.0409,4546100.0],["2012-01-19",15.0349,15.1664,14.9752,14.9991,4611900.0],["2012-01-20",15.0349,15.2023,14.9214,14.9393,4287000.0],["2012-01-23",14.9154,15.4054,14.9094,15.3516,5514700.0],["2012-01-24",15.2919,15.3038,15.0051,15.1545,4197600.0],["2012-01-25",15.1007,15.4234,14.8497,15.3636,4581200.0],["2012-01-26",15.4114,15.5309,14.9035,14.9513,6562400.0],["2012-01-27",14.9811,15.2321,14.8736,15.2023,3981400.0],["2012-01-30",15.0469,15.2202,14.9154,15.1664,3745000.0],["2012-01-31",14.6704,14.7003,14.1505,14.3119,9743500.0],["2012-02-01",14.4194,14.5629,14.3298,14.4493,6653200.0],["2012-02-02",14.4493,14.6226,14.4135,14.521,3742400.0],["2012-02-03",14.6704,14.7182,14.2222,14.2581,8449500.0],["2012-02-06",14.2103,14.772,14.1983,14.7421,6574000.0],["2012-02-07",14.6644,15.1903,14.6047,15.1664,7672400.0],["2012-02-08",15.1126,15.3875,15.0827,15.1784,6504900.0],["2012-02-09",15.2381,15.2919,14.9632,15.1485,4519600.0],["2012-02-10",15.029,15.1186,14.8915,14.9871,3456000.0],["2012-02-13",15.0708,15.2082,14.9513,15.0648,2733400.0],["2012-02-14",15.0887,15.2381,15.023,15.2321,2780400.0],["2012-02-15",15.2859,15.3576,15.0469,15.1485,3686300.0],["2012-02-16",15.1186,15.4771,15.1066,15.4592,3622900.0],["2012-02-17",15.4891,15.5668,15.3516,15.3636,3311300.0],["2012-02-21",15.4951,15.7102,15.4473,15.4831,5444100.0],["2012-02-22",15.4771,15.5787,14.9692,14.9871,5706900.0],["2012-02-23",14.9572,15.2979,14.9572,15.0529,3938900.0],["2012-02-24",15.0469,15.1365,14.8915,14.9333,2821700.0],["2012-02-27",14.8855,15.0887,14.7362,14.9453,3013300.0],["2012-02-28",14.9274,15.3038,14.7899,15.262,3951400.0],["2012-02-29",15.2799,15.3457,14.7361,14.76,5794000.0],["2012-03-01",14.8437,14.9871,14.6943,14.76,4097800.0],["2012-03-02",14.7122,14.7839,14.5091,14.527,3271900.0],["2012-03-05",14.4732,14.8079,14.3537,14.7242,3848700.0],["2012-03-06",14.521,14.6346,14.3298,14.3776,3884900.0],["2012-03-07",14.3836,14.7242,14.2939,14.5748,5401800.0],["2012-03-08",14.6704,14.7601,14.539,14.6704,2507100.0],["2012-03-09",14.6166,14.8736,14.5868,14.8019,3224200.0],["2012-03-12",14.772,14.8198,14.6107,14.6764,2788500.0],["2012-03-13",14.8019,14.8437,14.6286,14.6943,4513900.0],["2012-03-14",14.6704,14.7242,14.1804,14.2939,7229400.0],["2012-03-15",14.2999,15.1007,13.9772,15.0588,10098600.0],["2012-03-16",15.0469,15.3277,14.8915,15.2501,10234200.0],["2012-03-19",15.1485,15.7221,15.1246,15.6086,8536100.0],["2012-03-20",15.4712,15.7759,15.2202,15.7102,6833800.0],["2012-03-21",15.7102,16.3436,15.6982,16.2181,13473700.0],["2012-03-22",16.1225,16.4631,15.9851,16.1106,7781800.0],["2012-03-23",16.2839,16.7022,16.0329,16.4392,8408500.0],["2012-03-26",16.5468,16.5826,16.1942,16.3556,7478200.0],["2012-03-27",16.4094,16.4333,16.0628,16.0926,6918000.0],["2012-03-28",16.1464,16.3137,15.8536,15.9074,9783400.0],["2012-03-29",15.1544,15.2262,14.3178,14.8019,30389800.0],["2012-03-30",14.6585,14.6824,14.1087,14.1505,16859300.0],["2012-04-02",13.8876,14.2222,13.6247,14.1266,11182500.0],["2012-04-03",13.9653,14.288,13.9234,14.0728,8253100.0],["2012-04-04",13.9593,14.3298,13.6008,13.7143,10274400.0],["2012-04-05",13.5888,13.7083,13.4036,13.535,6948300.0],["2012-04-09",13.3319,13.5888,13.1884,13.535,6961000.0],["2012-04-10",13.4334,14.1864,12.6745,12.7403,29616700.0],["2012-04-11",12.7223,13.2303,12.6745,13.1227,13638100.0],["2012-04-12",13.1048,13.4753,13.0331,13.29,19379400.0],["2012-04-13",13.2661,13.4275,13.1048,13.1705,18355900.0],["2012-04-16",13.1765,13.1884,12.8896,13.057,7236500.0],["2012-04-17",13.1774,13.2556,13.075,13.1954,5924400.0],["2012-04-18",13.3881,13.5024,13.2315,13.2797,6275000.0],["2012-04-19",13.2797,13.4242,13.1774,13.2436,4413000.0],["2012-04-20",13.2075,13.2436,12.8764,12.9245,9819400.0],["2012-04-23",12.7981,13.2135,12.7199,13.0931,7599300.0],["2012-04-24",12.9306,13.1412,12.7861,13.063,6762000.0],["2012-04-25",13.1894,13.3519,13.1292,13.2917,4790200.0],["2012-04-26",13.2978,13.376,13.2135,13.3098,4800200.0],["2012-04-27",13.382,13.4422,13.1533,13.4422,5458000.0],["2012-04-30",13.4422,13.4964,13.2014,13.2857,3474900.0],["2012-05-01",13.2797,13.6589,13.2376,13.5145,5557900.0],["2012-05-02",13.4061,13.4121,13.2315,13.3038,3989800.0],["2012-05-03",13.3519,13.364,12.9306,12.9968,8957900.0],["2012-05-04",12.9908,12.9968,12.5092,12.5332,5938500.0],["2012-05-07",12.4369,12.6115,12.3767,12.4128,5193700.0],["2012-05-08",12.3225,12.3406,11.9192,12.1119,7819200.0],["2012-05-09",11.9794,12.2804,11.9132,12.0998,6043600.0],["2012-05-10",12.148,12.16,11.9674,12.0035,7003500.0],["2012-05-11",11.7206,11.9493,11.5761,11.6062,7506100.0],["2012-05-14",11.5219,11.859,11.4497,11.7747,7975500.0],["2012-05-15",11.8229,11.8289,11.4677,11.5099,4722100.0],["2012-05-16",11.5821,11.7326,11.3895,11.3895,5436100.0],["2012-05-17",11.4196,11.4196,11.0885,11.1005,10734700.0],["2012-05-18",11.1667,11.233,10.7393,10.8477,9787000.0],["2012-05-21",10.631,11.0102,10.5527,10.938,10081500.0],["2012-05-22",11.3172,11.3534,10.7995,11.1126,22900400.0],["2012-05-23",10.9982,11.2029,10.8116,11.1788,7263500.0],["2012-05-24",11.2871,11.4557,11.1728,11.3293,8254300.0],["2012-05-25",11.245,11.5881,11.245,11.54,5633600.0],["2012-05-29",11.5881,11.6784,11.4677,11.6062,6078600.0],["2012-05-30",11.5279,11.7025,11.4376,11.558,5738800.0],["2012-05-31",11.5219,11.558,11.1908,11.2691,6424700.0],["2012-06-01",11.0102,11.1968,10.944,11.0162,7511100.0],["2012-06-04",11.0283,11.0945,10.7875,10.9681,8967300.0],["2012-06-05",10.95,11.5881,10.944,11.54,9720900.0],["2012-06-06",11.6002,11.9794,11.5881,11.9734,6675900.0],["2012-06-07",11.4798,12.2323,10.95,11.859,32893900.0],["2012-06-08",11.859,12.3446,11.7741,12.1261,10546700.0],["2012-06-11",12.2171,12.4052,11.8226,11.8347,9073500.0],["2012-06-12",11.9076,12.1928,11.8347,12.1625,6904400.0],["2012-06-13",12.0654,12.1625,11.7073,11.7741,9880400.0],["2012-06-14",11.9683,12.0957,11.8712,12.0229,6645800.0],["2012-06-15",12.035,12.1625,12.0108,12.1564,6379700.0],["2012-06-18",12.0472,12.1746,11.9319,12.0168,4565200.0],["2012-06-19",12.3446,12.6905,12.1989,12.2778,11344300.0],["2012-06-20",12.3142,12.4052,12.1868,12.3263,5529100.0],["2012-06-21",12.4052,12.4659,11.7194,11.8226,8107000.0],["2012-06-22",11.8894,12.0107,11.6405,11.6466,6428300.0],["2012-06-25",11.5313,11.5616,11.2096,11.2339,6737200.0],["2012-06-26",11.3067,13.1032,11.1611,11.7558,17381100.0],["2012-06-27",11.6952,12.0897,11.4524,12.0168,9559300.0],["2012-06-28",11.8954,12.7087,11.768,12.6723,14535900.0],["2012-06-29",12.8179,12.8968,12.3203,12.7208,8885300.0],["2012-07-02",13.2792,14.3049,13.2428,13.4734,35779100.0],["2012-07-03",13.3945,13.437,13.0971,13.2003,6485800.0],["2012-07-05",13.2974,13.4552,13.1821,13.1942,6155600.0],["2012-07-06",13.0971,13.2306,13.0486,13.1032,7996700.0],["2012-07-09",13.0546,13.0971,12.7026,12.8544,6369600.0],["2012-07-10",12.9151,13.176,11.8954,12.8301,7371200.0],["2012-07-11",12.0957,12.3385,11.7194,11.7558,16446900.0],["2012-07-12",11.7134,11.8469,11.4888,11.5434,12656500.0],["2012-07-13",11.4524,11.5677,11.155,11.5313,9987600.0],["2012-07-16",11.6102,11.6405,11.3007,11.4706,6995400.0],["2012-07-17",11.4827,11.5313,11.1914,11.422,5287100.0],["2012-07-18",11.3614,11.592,11.2946,11.4403,6018400.0],["2012-07-19",11.4038,11.4706,11.2036,11.3856,6771200.0],["2012-07-20",11.3007,11.3553,10.9972,11.064,6583600.0],["2012-07-23",10.9244,11.4281,10.7848,11.3371,8900300.0],["2012-07-24",11.246,11.3249,10.8455,10.9851,10517800.0],["2012-07-25",10.9244,10.9426,10.4753,10.5238,9654500.0],["2012-07-26",10.6756,10.7302,10.2993,10.4571,10930200.0],["2012-07-27",10.5602,10.8576,10.5542,10.7787,7530700.0],["2012-07-30",11.4038,11.4099,10.7848,10.9608,7942700.0],["2012-07-31",10.8758,11.1186,10.8273,10.979,7382400.0],["2012-08-01",11.0276,11.3431,10.8273,10.9669,12308900.0],["2012-08-02",10.8333,10.8455,10.4206,10.5542,6861300.0],["2012-08-03",10.803,10.8212,10.6209,10.7059,4234100.0],["2012-08-06",13.1093,13.1093,11.592,12.1321,49668900.0],["2012-08-07",12.0108,12.1685,11.6891,12.0775,12291800.0],["2012-08-08",11.9986,12.1503,11.8347,12.0532,8376200.0],["2012-08-09",12.0107,12.1261,11.2036,11.6466,11702600.0],["2012-08-10",11.5495,11.8105,11.5313,11.6587,4709300.0],["2012-08-13",11.592,11.9743,11.592,11.8226,5501200.0],["2012-08-14",11.7862,11.8165,11.5131,11.7437,6479300.0],["2012-08-15",11.7558,11.8894,11.5192,11.7498,4166000.0],["2012-08-16",11.9622,12.472,11.8894,12.387,7959300.0],["2012-08-17",12.3263,12.472,12.1807,12.3021,7585400.0],["2012-08-20",11.5313,11.6527,11.0093,11.0215,22010100.0],["2012-08-21",9.9412,11.1307,9.8623,10.8698,42308600.0],["2012-08-22",10.6877,11.0154,10.6331,10.7544,8557000.0],["2012-08-23",11.1065,11.1671,10.8273,10.9305,11546200.0],["2012-08-24",10.8151,10.8698,10.4206,10.5056,10553100.0],["2012-08-27",11.2278,11.3189,10.7969,10.8455,17241900.0],["2012-08-28",10.9669,11.1065,10.6513,10.8394,14533000.0],["2012-08-29",10.7484,11.1004,10.5906,11.0518,10840900.0],["2012-08-30",10.9729,11.0458,10.7909,10.803,4863900.0],["2012-08-31",10.8576,11.0154,10.6877,10.7666,5824300.0],["2012-09-04",10.7544,10.9547,10.627,10.9365,4900100.0],["2012-09-05",10.9669,11.0397,10.8273,10.8698,6298400.0],["2012-09-06",10.9305,11.0761,10.894,11.07,5660300.0],["2012-09-07",11.0945,11.4131,10.9843,11.1681,7183800.0],["2012-09-10",11.1497,11.4192,11.1007,11.1374,4150200.0],["2012-09-11",11.2538,11.4131,11.0884,11.3825,4027700.0],["2012-09-12",11.4376,11.5111,11.3212,11.3825,5636600.0],["2012-09-13",11.3641,11.3886,11.0884,11.2232,5691300.0],["2012-09-14",11.1313,11.456,11.1313,11.3825,5117100.0],["2012-09-17",11.3335,11.3457,10.9046,11.0027,6585500.0],["2012-09-18",10.8495,10.9781,10.6963,10.8189,6054300.0],["2012-09-19",10.8434,11.2048,10.8189,10.9904,5948600.0],["2012-09-20",10.9353,11.2109,10.874,11.0823,4942500.0],["2012-09-21",11.1129,11.1803,10.9108,10.9108,6333200.0],["2012-09-24",10.874,10.923,10.7515,10.7882,5581400.0],["2012-09-25",10.7944,10.8679,10.3717,10.3717,5658300.0],["2012-09-26",10.3594,11.0945,10.2798,10.776,10371100.0],["2012-09-27",10.8434,10.8801,10.4942,10.7699,3708100.0],["2012-09-28",10.6412,10.7331,10.5003,10.5371,4338400.0],["2012-10-01",10.5371,10.6841,10.3839,10.4084,4450100.0],["2012-10-02",10.4635,10.5064,10.3226,10.3962,3525800.0],["2012-10-03",10.7208,10.9475,10.5432,10.8801,9235500.0],["2012-10-04",10.9291,11.3518,10.8863,11.2722,7892200.0],["2012-10-05",11.2477,11.3335,10.9536,11.0455,4416200.0],["2012-10-08",10.9046,11.1619,10.9046,10.972,2125000.0],["2012-10-09",10.9904,11.0149,10.776,10.9291,2880300.0],["2012-10-10",11.0088,11.1497,10.8801,10.9046,5608100.0],["2012-10-11",10.9782,11.0578,10.874,10.9291,3840900.0],["2012-10-12",11.0026,11.0578,10.8066,10.8189,2253700.0],["2012-10-15",10.9353,10.972,10.6351,10.7086,2691600.0],["2012-10-16",10.727,10.8679,10.7209,10.7882,2551300.0],["2012-10-17",10.7944,10.8556,10.6045,10.776,2850100.0],["2012-10-18",10.7025,10.8189,10.5983,10.7147,2847200.0],["2012-10-19",10.7025,10.7025,10.5493,10.5677,3158600.0],["2012-10-22",10.5432,10.7086,10.4452,10.4758,3342500.0],["2012-10-23",10.3778,10.5432,10.2614,10.3349,5331800.0],["2012-10-24",10.3594,10.4329,10.0286,10.3655,7904200.0],["2012-10-25",9.9796,10.0102,9.2322,9.2934,16003700.0],["2012-10-26",9.2873,9.3976,9.0116,9.1648,9132300.0],["2012-10-31",9.1525,9.3915,9.1158,9.3179,5129400.0],["2012-11-01",9.3425,9.367,9.1954,9.2199,3936300.0],["2012-11-02",9.2628,9.3057,8.9565,8.9994,4903000.0],["2012-11-05",9.0239,9.177,8.8585,8.8646,5006100.0],["2012-11-06",8.9259,9.1648,8.8095,9.1587,4893000.0],["2012-11-07",9.2138,9.7897,9.1648,9.4772,10353600.0],["2012-11-08",9.563,9.563,9.3241,9.3486,4054400.0],["2012-11-09",9.3853,9.5079,9.2996,9.3731,3236200.0],["2012-11-12",9.5446,9.9551,9.5201,9.71,7071400.0],["2012-11-13",9.6978,9.7345,9.5201,9.6181,4939400.0],["2012-11-14",9.6181,9.7284,9.3547,9.3915,4025600.0],["2012-11-15",9.4282,9.514,9.2261,9.3425,3393700.0],["2012-11-16",9.3241,9.3853,8.2826,8.4235,17364800.0],["2012-11-19",8.7421,8.7605,8.3929,8.4235,10210200.0],["2012-11-20",7.8538,7.8783,7.1922,7.3269,32773500.0],["2012-11-21",7.2473,7.3269,6.99,7.088,18749300.0],["2012-11-23",7.2044,7.3147,7.0696,7.1677,7238000.0],["2012-11-26",7.1983,7.7129,7.1677,7.6455,15741500.0],["2012-11-27",7.6455,8.2152,7.5842,7.8967,21970900.0],["2012-11-28",7.8354,8.1785,7.7558,8.1785,10163700.0],["2012-11-29",8.1295,8.2704,7.6945,7.9334,13866900.0],["2012-11-30",7.8967,8.0437,7.719,8.0314,12997400.0],["2012-12-03",8.0314,8.0621,7.9028,7.915,5191700.0],["2012-12-04",7.9212,7.9518,7.4433,7.4433,8519300.0],["2012-12-05",7.474,7.6271,7.3698,7.4004,6329100.0],["2012-12-06",7.4188,7.621,7.3821,7.572,8994700.0],["2012-12-07",7.7086,7.7645,7.3981,7.4477,7202200.0],["2012-12-10",7.2987,7.7521,7.2366,7.6962,7808300.0],["2012-12-11",7.7211,7.7521,7.4415,7.5223,7755900.0],["2012-12-12",7.5037,7.69,7.3732,7.5658,16364900.0],["2012-12-13",8.6155,8.9944,8.5099,8.7708,44057800.0],["2012-12-14",7.7397,7.8204,7.2055,7.485,42322400.0],["2012-12-17",7.5099,7.6341,7.4912,7.6217,7944800.0],["2012-12-18",7.6527,7.69,7.5099,7.5285,8354700.0],["2012-12-19",7.5596,7.5906,7.3794,7.3918,6052200.0],["2012-12-20",7.3981,7.5161,7.3297,7.4353,5882200.0],["2012-12-21",7.3546,7.367,7.2055,7.249,8453000.0],["2012-12-24",7.2552,7.28,7.1496,7.1869,2299100.0],["2012-12-26",7.2179,7.2614,7.0875,7.1247,5001200.0],["2012-12-27",7.1434,7.1558,6.957,7.1496,5437400.0],["2012-12-28",7.0626,7.1061,6.9757,7.0129,4483400.0],["2012-12-31",7.0564,7.3794,7.0129,7.3608,8206500.0],["2013-01-02",7.5409,7.5844,7.28,7.3359,6563200.0],["2013-01-03",7.3732,7.5844,7.3422,7.4477,6104600.0],["2013-01-04",7.4291,7.5223,7.3856,7.5223,6073000.0],["2013-01-07",7.4912,7.5906,7.4664,7.5844,5150000.0],["2013-01-08",7.5471,7.5782,7.2987,7.3422,6884600.0],["2013-01-09",7.3794,7.4167,7.0688,7.1993,8371900.0],["2013-01-10",7.3173,7.6527,7.2676,7.5844,9775300.0],["2013-01-11",8.1372,8.9323,8.0813,8.8267,45788000.0],["2013-01-14",8.6963,9.1125,8.6466,8.9944,19677200.0],["2013-01-15",8.9323,9.0069,8.8205,8.9572,11247000.0],["2013-01-16",8.8951,9.1684,8.8951,9.1125,6923300.0],["2013-01-17",9.1684,9.2926,9.0317,9.0814,8322800.0],["2013-01-18",9.1373,9.274,9.0504,9.2429,6261700.0],["2013-01-22",9.2429,9.7957,9.1622,9.5597,13799100.0],["2013-01-23",9.4976,9.7709,9.3982,9.5659,12233300.0],["2013-01-24",9.4852,9.6342,9.479,9.5286,7004300.0],["2013-01-25",9.5908,9.8268,9.5349,9.802,9185700.0],["2013-01-28",10.0504,10.1622,9.8951,9.9759,10581100.0],["2013-01-29",9.9759,10.0628,9.8579,9.9324,5389900.0],["2013-01-30",9.9448,10.0256,9.8392,9.8765,6743100.0],["2013-01-31",9.7833,10.1436,9.7026,10.1001,6401400.0],["2013-02-01",10.1747,10.1933,9.9138,10.0069,4504100.0],["2013-02-04",9.9635,10.0256,9.7709,9.7895,6202600.0],["2013-02-05",9.9138,10.0442,9.597,9.8951,5346100.0],["2013-02-06",9.8082,9.8827,9.7026,9.8827,4596700.0],["2013-02-07",9.8889,9.9262,9.5908,9.6777,3929800.0],["2013-02-08",9.6964,9.7212,9.392,9.4976,4773500.0],["2013-02-11",9.4665,9.8144,9.4479,9.7585,3859000.0],["2013-02-12",9.7026,9.7523,9.4914,9.5846,4486700.0],["2013-02-13",9.6032,10.0628,8.5907,9.392,17336000.0],["2013-02-14",9.3485,10.1622,9.3174,9.7585,14401800.0],["2013-02-15",9.8951,10.4915,9.8889,10.479,18403300.0],["2013-02-19",10.889,11.0319,10.684,10.7648,16389900.0],["2013-02-20",10.9697,10.9946,10.4914,10.7151,7948000.0],["2013-02-21",10.6654,10.8704,10.4977,10.8145,8612700.0],["2013-02-22",10.7834,10.8145,10.5349,10.5722,5182000.0],["2013-02-25",10.597,10.771,10.4604,10.5598,8510600.0],["2013-02-26",10.5598,10.6592,10.0628,10.2243,10842200.0],["2013-02-27",10.125,10.3362,10.0939,10.3113,4565300.0],["2013-02-28",10.5287,10.5287,9.7833,10.1933,12811700.0],["2013-03-01",10.7958,10.8455,10.0132,10.6592,32701900.0],["2013-03-04",10.6095,11.2617,10.5474,11.0381,14175700.0],["2013-03-05",11.1872,11.4605,10.9884,11.4294,12122100.0],["2013-03-06",11.9822,12.1127,11.0505,11.6468,26687200.0],["2013-03-07",11.7027,12.0071,11.5288,11.9636,10549500.0],["2013-03-08",12.0692,12.8022,11.9325,12.5289,22784100.0],["2013-03-11",12.5972,12.7028,12.4171,12.473,20020200.0],["2013-03-12",12.5848,12.796,12.4605,12.6034,15193900.0],["2013-03-13",12.6345,13.2059,12.6096,13.0196,11650100.0],["2013-03-14",13.0382,13.3861,12.9947,13.355,9247000.0],["2013-03-15",13.4233,13.5414,13.1314,13.324,12084900.0],["2013-03-18",13.1811,13.8209,13.1811,13.7463,14993500.0],["2013-03-19",13.7088,13.9905,13.6212,13.9279,11293400.0],["2013-03-20",14.1282,14.6853,14.0969,14.4412,16460900.0],["2013-03-21",14.3598,14.6164,13.9967,14.0593,15834400.0],["2013-03-22",14.1345,14.3848,13.665,14.2597,15684100.0],["2013-03-25",14.3348,14.6853,14.1595,14.5226,9797900.0],["2013-03-26",14.46,14.5476,13.9404,14.2096,9421100.0],["2013-03-27",13.9592,14.2283,13.6274,13.8653,10647800.0],["2013-03-28",13.8841,14.1032,13.7714,13.8653,8861600.0],["2013-04-01",13.8528,14.0593,13.546,13.5711,6090200.0],["2013-04-02",13.6149,13.8966,13.5022,13.546,7679200.0],["2013-04-03",13.6024,13.8215,13.4396,13.5523,7599400.0],["2013-04-04",13.5961,15.8371,13.5899,15.7307,55397700.0],["2013-04-05",15.5554,15.9372,15.2174,15.931,25427300.0],["2013-04-08",15.9623,16.4568,15.4928,16.2502,31696800.0],["2013-04-09",16.0624,16.3316,15.8434,16.1125,12262700.0],["2013-04-10",16.125,16.125,15.2737,15.5366,14277700.0],["2013-04-11",15.3989,15.5867,15.0108,15.0922,11820900.0],["2013-04-12",15.0671,15.1673,14.6603,15.0797,14928700.0],["2013-04-15",14.967,15.1923,14.1157,14.3598,11306700.0],["2013-04-16",14.4161,14.8543,14.3473,14.8105,7348600.0],["2013-04-17",14.6478,14.8168,14.4349,14.6352,6153700.0],["2013-04-18",14.7103,14.8418,14.2596,14.3786,6092400.0],["2013-04-19",14.51,14.7604,14.2722,14.5538,5041400.0],["2013-04-22",14.485,14.9858,14.316,14.823,5293600.0],["2013-04-23",14.8543,15.2362,14.7855,15.1047,6209300.0],["2013-04-24",15.1172,15.2612,14.7291,14.8794,4495800.0],["2013-04-25",14.8856,15.2549,14.8355,15.111,5284800.0],["2013-04-26",15.0484,15.1548,14.6477,14.7103,4644100.0],["2013-04-29",14.7604,15.1485,14.5851,15.1485,5288200.0],["2013-04-30",16.0937,16.8512,16.0562,16.269,23284900.0],["2013-05-01",16.0812,16.5507,15.9247,16.2127,7446000.0],["2013-05-02",16.2127,16.5069,16.1689,16.438,4392600.0],["2013-05-03",16.557,16.6634,16.244,16.6008,5107800.0],["2013-05-06",16.5695,16.6446,16.2127,16.4881,4664300.0],["2013-05-07",16.5069,16.557,16.2753,16.3504,3659500.0],["2013-05-08",16.2815,16.5382,15.8934,15.9685,5985000.0],["2013-05-09",15.956,16.3629,15.931,16.0249,4496200.0],["2013-05-10",16.0562,16.0812,15.6368,15.8809,4185100.0],["2013-05-13",15.9435,15.9873,15.7182,15.8434,3421600.0],["2013-05-14",15.8559,16.9951,15.8371,16.7385,7446300.0],["2013-05-15",16.582,16.6822,16.2002,16.5257,5577000.0],["2013-05-16",16.3692,16.4443,16.0875,16.2127,3623000.0],["2013-05-17",16.2064,16.8825,16.1939,16.8386,5906800.0],["2013-05-20",16.8324,17.1329,16.5695,16.7823,7881000.0],["2013-05-21",16.3316,16.895,15.7557,16.0499,20917600.0],["2013-05-22",16.0499,16.5444,15.8183,16.0562,9695500.0],["2013-05-23",15.8997,16.4881,15.8371,16.4568,5321400.0],["2013-05-24",16.3504,16.4881,16.0562,16.294,4140300.0],["2013-05-28",16.4443,16.7635,16.413,16.7322,7288500.0],["2013-05-29",16.582,16.9638,16.5006,16.9263,7166200.0],["2013-05-30",16.9951,17.6336,16.9951,17.3645,10796800.0],["2013-05-31",17.2706,17.69,17.2142,17.2455,10217700.0],["2013-06-03",17.6712,17.7588,16.8074,17.1266,10415800.0],["2013-06-04",17.039,17.5523,16.9889,17.1516,6992200.0],["2013-06-05",17.0202,17.4771,16.92,16.9576,8352400.0],["2013-06-06",16.9138,17.3457,16.7886,17.3269,4857500.0],["2013-06-07",17.4151,17.4781,17.0813,17.2324,3495400.0],["2013-06-10",17.245,17.7741,17.1883,17.6607,4847100.0],["2013-06-11",17.3773,17.6796,17.2702,17.5662,6242100.0],["2013-06-12",17.5851,17.5914,16.8545,16.9301,5497500.0],["2013-06-13",16.8734,17.3773,16.8671,17.3584,6204100.0],["2013-06-14",17.371,17.5725,16.7726,16.9238,5823500.0],["2013-06-17",17.0183,17.308,16.9868,17.2639,4270000.0],["2013-06-18",17.2513,17.7615,16.9427,17.6733,5072800.0],["2013-06-19",17.5788,17.6985,17.4025,17.4214,3872600.0],["2013-06-20",17.1317,17.2576,16.5459,16.7474,4403400.0],["2013-06-21",16.8041,17.1128,16.6593,16.8608,6840100.0],["2013-06-24",16.6026,16.7286,16.2373,16.5774,3326400.0],["2013-06-25",16.7601,16.9868,16.5774,16.8419,5151400.0],["2013-06-26",16.9427,17.1883,16.6971,17.1821,3270100.0],["2013-06-27",17.2576,17.5851,17.2324,17.5348,3220900.0],["2013-06-28",17.4403,17.6103,17.2072,17.2135,4107600.0],["2013-07-01",17.5725,18.8385,17.4592,18.7315,12006700.0],["2013-07-02",18.7126,18.7189,17.7048,18.0701,7234300.0],["2013-07-03",18.2339,18.6055,18.1205,18.5299,4351100.0],["2013-07-05",18.5488,18.8007,18.3661,18.7251,4072600.0],["2013-07-08",18.8574,19.1031,18.7629,18.9078,5722100.0],["2013-07-09",18.9393,19.1157,18.6118,18.7251,5496100.0],["2013-07-10",18.5992,18.5992,17.6544,17.9315,10768800.0],["2013-07-11",18.1583,18.5677,18.089,18.5047,5575600.0],["2013-07-12",18.511,18.8385,18.3032,18.7251,7443200.0],["2013-07-15",18.744,18.8448,18.5614,18.6433,3399400.0],["2013-07-16",18.6496,18.7063,18.152,18.3535,3148700.0],["2013-07-17",18.3976,18.4606,17.9441,17.9756,3333800.0],["2013-07-18",18.0197,18.278,17.8308,18.1457,3568700.0],["2013-07-19",18.2213,18.278,17.9882,18.2465,3114400.0],["2013-07-22",18.2465,18.5299,18.0449,18.5173,2333600.0],["2013-07-23",18.5236,18.5929,18.3913,18.4732,2260200.0],["2013-07-24",18.4858,18.6622,18.3347,18.4732,2277500.0],["2013-07-25",18.4795,18.8574,18.4669,18.8511,2262600.0],["2013-07-26",18.7063,18.7818,18.4732,18.6748,1649900.0],["2013-07-29",18.5803,18.7,18.0701,18.1772,2766100.0],["2013-07-30",18.2024,18.574,18.0386,18.4795,3853300.0],["2013-07-31",18.4669,19.1219,18.4291,18.9519,3978100.0],["2013-08-01",19.0086,19.3676,18.9897,19.3424,3506600.0],["2013-08-02",19.2857,19.7329,18.9267,19.714,3200000.0],["2013-08-05",19.6447,19.9848,19.5817,19.6762,4872400.0],["2013-08-06",19.651,19.8652,19.3802,19.7707,4597700.0],["2013-08-07",19.6006,19.6384,19.0023,19.1723,5512800.0],["2013-08-08",19.0716,19.7896,18.996,19.5439,4407900.0],["2013-08-09",19.5062,19.6321,19.1534,19.292,2797700.0],["2013-08-12",19.1849,19.903,19.1723,19.4369,4242400.0],["2013-08-13",19.4495,19.5313,19.1157,19.4369,3652500.0],["2013-08-14",19.4873,20.262,19.3424,19.947,7030100.0],["2013-08-15",19.6321,19.84,19.2605,19.4054,5009300.0],["2013-08-16",19.3613,19.7518,19.1031,19.1283,5003400.0],["2013-08-19",19.1912,19.6699,19.1471,19.355,5688900.0],["2013-08-20",21.5279,21.931,20.791,21.9184,31447700.0],["2013-08-21",21.8303,21.9877,21.1374,21.2571,11007800.0],["2013-08-22",21.3831,22.3215,21.3831,22.1704,8292000.0],["2013-08-23",22.0192,22.4727,21.931,22.0948,7032700.0],["2013-08-26",22.1011,22.7561,21.9751,22.5546,5116800.0],["2013-08-27",22.1515,22.3215,21.887,22.057,7268200.0],["2013-08-28",22.0822,22.7624,21.994,22.5546,7196800.0],["2013-08-29",22.5483,23.0836,22.4349,22.8947,6188500.0],["2013-08-30",22.9199,22.9577,22.6113,22.6742,4936300.0],["2013-09-03",22.9514,23.3041,22.9514,23.2978,5985900.0],["2013-09-04",23.3545,23.9213,23.2285,23.3923,9301900.0],["2013-09-05",23.4301,23.6757,23.3734,23.6127,5589800.0],["2013-09-06",23.638,23.6886,23.2141,23.4229,5925000.0],["2013-09-09",23.5494,23.8658,23.4229,23.5115,4065700.0],["2013-09-10",23.676,23.9923,23.4166,23.9923,4761900.0],["2013-09-11",23.9291,24.043,23.6254,23.9797,3949100.0],["2013-09-12",23.9987,24.0176,23.5621,23.8088,3224100.0],["2013-09-13",23.8215,24.3973,23.7203,24.2201,4471800.0],["2013-09-16",24.4922,24.72,24.1252,24.2454,4620900.0],["2013-09-17",24.3909,24.7642,24.3024,24.644,4406000.0],["2013-09-18",24.5934,24.7959,24.1885,24.7073,3955100.0],["2013-09-19",24.8149,24.8528,24.4859,24.7389,5205400.0],["2013-09-20",24.7326,24.8022,24.2328,24.2328,6229900.0],["2013-09-23",24.372,24.7769,24.2897,24.6061,5612700.0],["2013-09-24",24.6124,24.7579,24.2201,24.2328,5546700.0],["2013-09-25",24.2707,24.391,23.695,24.043,6721600.0],["2013-09-26",24.1758,24.6567,24.1695,24.3783,2808500.0],["2013-09-27",24.2517,24.4479,23.9227,24.0303,2838800.0],["2013-09-30",23.5811,23.8848,23.4672,23.7266,3827000.0],["2013-10-01",23.7646,24.1948,23.7456,24.0113,3607200.0],["2013-10-02",23.8025,23.9607,23.5368,23.8278,2990700.0],["2013-10-03",23.9227,23.986,23.3217,23.8468,3413700.0],["2013-10-04",23.8468,24.3277,23.6001,24.1379,3311700.0],["2013-10-07",23.8595,23.9797,23.4102,23.4166,3077600.0],["2013-10-08",23.4735,23.7962,22.5055,22.5688,6941300.0],["2013-10-09",22.6004,23.1319,22.0689,22.942,5336900.0],["2013-10-10",23.8848,24.8655,23.8848,24.6757,11496100.0],["2013-10-11",24.5175,25.0806,24.4669,24.8402,5841300.0],["2013-10-14",24.663,25.0932,24.5491,25.0616,4940400.0],["2013-10-15",25.2135,26.2321,25.1249,25.7006,12582900.0],["2013-10-16",26.0044,26.6181,25.9221,26.3207,9621900.0],["2013-10-17",26.4283,27.1812,26.3207,27.0926,8142600.0],["2013-10-18",27.1812,27.3773,26.8142,27.1875,5994600.0],["2013-10-21",27.2128,27.2761,26.8902,27.0863,3193700.0],["2013-10-22",27.1559,27.5229,26.9408,27.2571,4254700.0],["2013-10-23",27.0673,27.2634,26.7699,26.9218,4283300.0],["2013-10-24",26.9914,27.3014,26.7826,27.042,3008900.0],["2013-10-25",27.1116,27.6494,26.8775,27.061,11556600.0],["2013-10-28",27.2128,27.7443,27.042,27.1242,3817500.0],["2013-10-29",26.9914,27.2065,26.6434,27.1559,4255600.0],["2013-10-30",27.2445,27.4216,26.8269,27.0357,2982000.0],["2013-10-31",26.8648,27.3837,26.4536,27.08,3416300.0],["2013-11-01",27.4406,27.4722,27.0167,27.1622,3452800.0],["2013-11-04",27.2255,27.4912,27.2128,27.3837,3277000.0],["2013-11-05",27.371,28.0037,27.2951,27.8772,4000700.0],["2013-11-06",27.9215,27.9847,26.2385,26.3903,9488200.0],["2013-11-07",26.5738,26.7446,25.8588,25.8715,6137000.0],["2013-11-08",25.8462,26.8332,25.8462,26.8332,4150600.0],["2013-11-11",27.4849,28.0543,27.2698,28.048,6906800.0],["2013-11-12",27.9468,28.1556,27.5482,27.6937,3472400.0],["2013-11-13",27.6684,28.2568,27.6241,27.8329,5376400.0],["2013-11-14",27.7949,27.9025,27.1559,27.4153,5966800.0],["2013-11-15",27.4722,27.8012,27.409,27.6431,4922100.0],["2013-11-18",27.8013,28.0607,27.3394,27.5608,7235100.0],["2013-11-19",25.7639,26.0107,24.3087,24.5365,33161300.0],["2013-11-20",24.682,25.1502,24.3277,24.4922,11858000.0],["2013-11-21",24.6504,24.9983,23.986,24.72,9749000.0],["2013-11-22",24.8528,24.9857,24.7389,24.9098,4832400.0],["2013-11-25",25.3147,25.3274,25.0237,25.1375,4057100.0],["2013-11-26",25.2578,25.3716,24.8212,25.0679,7039900.0],["2013-11-27",25.0869,25.1186,24.8465,25.0616,3959300.0],["2013-11-29",25.4286,25.688,25.1945,25.6564,4284900.0],["2013-12-02",25.6817,26.5232,25.669,25.9917,6429000.0],["2013-12-03",25.8398,26.5801,25.5108,26.5738,6307000.0],["2013-12-04",26.5738,27.2065,26.3207,27.08,6631600.0],["2013-12-05",26.9344,27.3267,26.2827,26.3207,5397400.0],["2013-12-06",26.5494,26.937,25.9776,26.0793,5002600.0],["2013-12-09",26.092,26.6002,26.092,26.2762,4514500.0],["2013-12-10",26.3144,26.6384,26.1492,26.3906,2486400.0],["2013-12-11",26.2762,26.3588,25.5774,25.7362,3279000.0],["2013-12-12",25.7362,26.0729,25.4122,25.5583,4934600.0],["2013-12-13",25.6536,26.2063,25.6536,25.7362,3951400.0],["2013-12-16",25.9586,26.6129,25.8633,26.5113,4278500.0],["2013-12-17",26.4541,26.4795,25.9459,26.1873,3630700.0],["2013-12-18",26.4478,26.8162,26.0221,26.6574,4616000.0],["2013-12-19",26.6828,26.6828,26.1746,26.2699,3010600.0],["2013-12-20",26.3144,26.3334,25.1835,25.1962,10066500.0],["2013-12-23",25.2598,25.8824,25.1454,25.7998,4901100.0],["2013-12-24",25.7426,25.8824,25.4567,25.552,1520000.0],["2013-12-26",25.5647,26.1555,25.5647,26.0729,3396600.0],["2013-12-27",26.0602,26.2,25.4503,25.5202,2729700.0],["2013-12-30",25.5774,25.5774,24.9802,25.4186,3749900.0],["2013-12-31",25.4249,25.5965,25.2216,25.336,2926900.0],["2014-01-02",25.2534,26.0475,25.1708,25.7299,4012800.0],["2014-01-03",25.7299,25.9522,25.6282,25.8442,2564800.0],["2014-01-06",25.3868,25.6981,24.3322,25.0374,11006600.0],["2014-01-07",24.8722,25.2153,24.0018,24.383,7839100.0],["2014-01-08",24.4402,24.7769,23.8938,24.04,6931900.0],["2014-01-09",23.824,24.0654,23.4174,23.843,8088000.0],["2014-01-10",23.9637,24.0971,23.4174,24.0209,4837800.0],["2014-01-13",24.0145,24.4148,23.2522,23.4174,5669700.0],["2014-01-14",23.4682,23.6524,22.6613,23.5381,12134700.0],["2014-01-15",23.6969,24.0463,23.1315,23.8684,14038700.0],["2014-01-16",16.4608,17.9156,16.3782,17.0453,85048000.0],["2014-01-17",17.1596,17.185,15.5078,15.5205,60329500.0],["2014-01-21",15.6222,15.9398,15.4062,15.5459,24850500.0],["2014-01-22",15.6285,16.5878,15.5459,16.5243,23685400.0],["2014-01-23",16.5179,16.7339,16.3083,16.5624,14651900.0],["2014-01-24",16.3782,16.3782,15.8255,15.8953,11838900.0],["2014-01-27",15.9081,15.9652,15.4316,15.6285,9993600.0],["2014-01-28",15.5396,15.9398,15.5269,15.7048,9137800.0],["2014-01-29",15.5713,15.6285,15.152,15.2283,7392600.0],["2014-01-30",15.4316,15.5523,14.4087,14.4341,15266200.0],["2014-01-31",14.1991,15.2092,14.072,14.9551,13508100.0],["2014-02-03",14.9551,15.0123,14.2944,14.6565,12276500.0],["2014-02-04",14.72,14.8534,14.396,14.4723,8967900.0],["2014-02-05",14.3007,14.7518,14.1673,14.6883,8257600.0],["2014-02-06",14.6438,15.241,14.6311,15.0631,6581900.0],["2014-02-07",15.1266,15.7429,15.1139,15.5968,9197900.0],["2014-02-10",15.5713,16.0923,15.349,16.0351,12057100.0],["2014-02-11",16.0669,16.3019,15.9843,16.1495,10683700.0],["2014-02-12",16.1495,16.2257,15.6349,15.8128,8324400.0],["2014-02-13",15.7111,15.7683,15.5332,15.6793,5996500.0],["2014-02-14",15.6857,15.8445,15.5459,15.7429,4055800.0],["2014-02-18",15.8445,15.9906,15.6349,15.8763,4403200.0],["2014-02-19",15.8699,15.9525,15.7365,15.8064,6869500.0],["2014-02-20",15.7111,15.9144,15.6666,15.781,5198000.0],["2014-02-21",15.7556,15.9017,15.6158,15.6539,4626900.0],["2014-02-24",15.7238,16.0986,15.6222,15.9906,6028600.0],["2014-02-25",15.9335,16.5624,15.9271,16.0796,12967200.0],["2014-02-26",16.2257,16.645,16.0478,16.4036,14597600.0],["2014-02-27",17.598,17.9156,16.1495,16.2448,33924600.0],["2014-02-28",16.4226,17.1278,16.3146,16.9182,15418900.0],["2014-03-03",16.7721,16.9436,16.5306,16.6132,8043400.0],["2014-03-04",16.8102,16.861,16.2638,16.3909,9928800.0],["2014-03-05",16.5052,16.7594,16.1304,16.2257,8706700.0],["2014-03-06",16.2765,16.2765,15.692,16.1622,10357200.0],["2014-03-07",16.2321,16.4989,16.0033,16.3909,6718800.0],["2014-03-10",16.3782,16.7149,16.2194,16.6704,7770400.0],["2014-03-11",16.6259,16.6641,16.3528,16.4989,5578000.0],["2014-03-12",16.429,16.4735,16.2003,16.3528,4728500.0],["2014-03-13",16.4608,16.537,16.0224,16.0669,5826400.0],["2014-03-14",16.0605,16.3909,16.0351,16.3274,3853200.0],["2014-03-17",16.4036,16.6259,16.2829,16.5243,4242500.0],["2014-03-18",16.6138,16.6202,16.39,16.5499,4430100.0],["2014-03-19",16.5691,16.633,16.4028,16.4667,3534500.0],["2014-03-20",16.4156,16.6714,16.1918,16.5243,4625100.0],["2014-03-21",16.6842,17.2405,16.5691,17.2405,12175200.0],["2014-03-24",17.2213,17.394,16.7161,16.8504,6864800.0],["2014-03-25",16.9655,17.0103,16.6906,16.7481,4804300.0],["2014-03-26",16.8312,16.8568,16.3644,16.4795,4241200.0],["2014-03-27",16.4476,16.4923,16.0703,16.454,5647500.0],["2014-03-28",16.4859,17.0742,16.4603,16.6714,5553300.0],["2014-03-31",16.844,17.0039,16.6586,16.8888,4524900.0],["2014-04-01",16.8888,16.9975,16.6586,16.8696,4848300.0],["2014-04-02",16.8632,17.3428,16.8185,17.1382,5283500.0],["2014-04-03",17.151,17.2597,16.9655,17.119,4248800.0],["2014-04-04",17.2917,17.8672,16.9783,17.7137,11293800.0],["2014-04-07",17.637,17.7457,17.2469,17.3876,6952200.0],["2014-04-08",17.4132,17.5603,17.2533,17.5027,6084100.0],["2014-04-09",17.5283,17.6818,17.3428,17.4963,5081800.0],["2014-04-10",17.5219,17.5219,16.7609,16.7609,6874800.0],["2014-04-11",16.6458,16.6458,16.1598,16.3133,6511800.0],["2014-04-14",16.4667,16.5691,16.2365,16.4348,4508200.0],["2014-04-15",16.2365,16.2749,15.5075,15.9871,10748200.0],["2014-04-16",16.0958,16.0958,15.5651,15.6482,5729700.0],["2014-04-17",15.6546,15.8273,15.4819,15.6546,6207600.0],["2014-04-21",15.6994,15.7249,15.3924,15.4244,5269900.0],["2014-04-22",15.5075,15.693,15.3796,15.661,5958400.0],["2014-04-23",15.6802,15.8337,15.5203,15.5203,2843300.0],["2014-04-24",15.5651,15.6482,15.4436,15.4691,4278100.0],["2014-04-25",15.4628,15.6034,15.2645,15.5907,7421800.0],["2014-04-28",15.7313,16.4348,15.6674,16.3388,9295800.0],["2014-04-29",16.358,16.4923,15.8912,16.4923,5036400.0],["2014-04-30",16.4667,16.665,16.2941,16.5819,4610300.0],["2014-05-01",16.7097,16.8824,16.5627,16.6394,3287800.0],["2014-05-02",16.6522,16.9336,16.633,16.7225,3559000.0],["2014-05-05",16.6458,16.6522,16.4667,16.5691,2735100.0],["2014-05-06",16.5627,16.5627,15.9935,16.1022,4361500.0],["2014-05-07",16.1406,16.2429,16.0255,16.147,2581900.0],["2014-05-08",16.1598,16.4667,16.1214,16.3133,3176700.0],["2014-05-09",16.3133,16.6074,16.2493,16.5755,2651000.0],["2014-05-12",16.6074,16.8568,16.5627,16.7865,2971200.0],["2014-05-13",16.8249,17.1062,16.5499,16.6586,5164800.0],["2014-05-14",16.665,16.7481,16.5115,16.6394,3306100.0],["2014-05-15",16.5882,16.5882,16.1278,16.2877,4984900.0],["2014-05-16",16.2813,16.3261,16.0319,16.3005,3291600.0],["2014-05-19",16.2813,16.7289,16.179,16.7034,4245800.0],["2014-05-20",16.6458,16.6778,15.7122,15.7697,8826900.0],["2014-05-21",15.872,16.2173,15.8017,16.2109,8834000.0],["2014-05-22",16.5691,17.5858,16.3069,16.7673,26740200.0],["2014-05-23",16.7481,17.4132,16.5499,17.2725,7305400.0],["2014-05-27",17.362,17.669,17.1446,17.3109,6726400.0],["2014-05-28",17.4388,17.4707,17.0103,17.2277,3385700.0],["2014-05-29",17.3748,17.5986,17.1766,17.5667,5570700.0],["2014-05-30",17.5667,18.0655,17.5539,17.6882,7702300.0],["2014-06-02",17.6242,17.669,17.3748,17.5603,4062900.0],["2014-06-03",17.5539,17.944,17.4452,17.944,3904500.0],["2014-06-04",17.9248,18.3021,17.9056,18.2573,4736400.0],["2014-06-05",18.2765,18.4428,17.944,18.334,5410500.0],["2014-06-06",18.3852,18.6282,18.3724,18.5643,3189200.0],["2014-06-09",18.5515,18.6922,18.4939,18.5259,2958000.0],["2014-06-10",18.5581,19.0662,18.5581,18.9697,5063400.0],["2014-06-11",18.9118,18.9569,18.4487,18.5452,3996400.0],["2014-06-12",18.5388,18.5516,18.1528,18.2943,3487700.0],["2014-06-13",18.3458,18.4358,18.1721,18.423,2863600.0],["2014-06-16",18.423,18.5581,18.2493,18.5002,2504200.0],["2014-06-17",18.5001,18.7446,18.4616,18.661,2734700.0],["2014-06-18",18.6545,18.7446,18.4423,18.7253,2390500.0],["2014-06-19",18.706,18.7896,18.5002,18.6031,2622800.0],["2014-06-20",18.6095,18.7124,18.1785,18.2107,4606300.0],["2014-06-23",18.275,18.4165,18.082,18.3779,2381000.0],["2014-06-24",18.5902,18.8732,18.5195,18.6931,3776600.0],["2014-06-25",18.706,19.7288,18.4937,19.658,8041000.0],["2014-06-26",19.5422,19.6645,19.2721,19.5036,4292300.0],["2014-06-27",19.4972,19.9989,19.4264,19.9668,4853800.0],["2014-06-30",19.9153,20.2498,19.9153,19.9475,4868600.0],["2014-07-01",20.0375,20.2884,19.9089,19.9218,4413700.0],["2014-07-02",19.9411,20.327,19.9411,20.2241,2720100.0],["2014-07-03",20.3463,20.7387,20.282,20.6486,3135900.0],["2014-07-07",20.5329,20.6937,20.3913,20.4364,2737200.0],["2014-07-08",20.3978,20.4042,19.9604,20.0375,3640000.0],["2014-07-09",20.1019,20.3656,20.089,20.2562,2725300.0],["2014-07-10",19.8446,19.8896,19.4586,19.613,4315000.0],["2014-07-11",19.7095,19.7416,19.1305,19.227,4918600.0],["2014-07-14",19.3621,19.4393,18.8411,18.9504,5658100.0],["2014-07-15",18.9376,19.2528,18.9376,19.1112,3275100.0],["2014-07-16",19.1499,19.7931,18.9118,19.7417,7913000.0],["2014-07-17",19.5229,19.6194,18.9697,19.0148,4304600.0],["2014-07-18",19.1113,19.3879,19.0083,19.3557,2542200.0],["2014-07-21",19.2656,19.4457,19.1177,19.3814,3118300.0],["2014-07-22",19.5615,19.9861,19.4393,19.8639,4424500.0],["2014-07-23",19.8767,20.1019,19.7609,19.8767,2465500.0],["2014-07-24",19.9282,20.2627,19.9282,20.2305,3061700.0],["2014-07-25",20.1212,20.2112,19.896,19.9604,2402500.0],["2014-07-28",20.0504,20.3013,19.8703,20.2948,3412900.0],["2014-07-29",20.1919,20.2627,19.8832,19.896,2682500.0],["2014-07-30",19.9218,20.3013,19.7159,19.8832,3854100.0],["2014-07-31",19.5937,19.6001,18.8089,19.1241,6448800.0],["2014-08-01",18.9697,19.2335,18.6031,18.7639,3917000.0],["2014-08-04",18.7382,19.1627,18.6738,19.1048,3390200.0],["2014-08-05",18.9762,19.3235,18.899,19.0148,2752600.0],["2014-08-06",18.9376,19.2013,18.751,19.0212,2515700.0],["2014-08-07",19.1884,19.2463,18.6481,18.6738,2722800.0],["2014-08-08",18.7317,19.1305,18.6095,19.0791,2860500.0],["2014-08-11",19.1113,19.33,19.0469,19.0662,2289600.0],["2014-08-12",19.0662,19.1627,18.6803,18.9504,2945700.0],["2014-08-13",19.137,19.1627,18.7768,19.0212,3167800.0],["2014-08-14",19.0341,19.1434,18.8154,18.9955,1976600.0],["2014-08-15",19.0984,19.1177,18.558,18.7768,3779600.0],["2014-08-18",18.8925,19.2592,18.8925,19.2399,3516400.0],["2014-08-19",19.3621,19.806,19.3364,19.7802,4316800.0],["2014-08-20",19.6902,20.1726,19.5873,20.1598,5543000.0],["2014-08-21",20.1984,20.3399,19.8767,20.0247,3975100.0],["2014-08-22",20.089,20.4235,19.9475,20.0697,4596100.0],["2014-08-25",20.2177,20.5972,20.0183,20.5779,8048100.0],["2014-08-26",19.6323,19.9861,19.1434,19.1691,28775200.0],["2014-08-27",19.2656,20.4557,19.2463,20.3849,16438700.0],["2014-08-28",20.2691,20.8738,20.1083,20.7387,7569700.0],["2014-08-29",20.8995,21.0668,20.4235,20.5136,5066100.0],["2014-09-02",20.6036,20.7387,20.0504,20.1662,4928900.0],["2014-09-03",20.1984,20.2691,19.9925,20.089,2998400.0],["2014-09-04",20.089,20.9059,20.089,20.6872,7222500.0],["2014-09-05",20.6229,20.8609,20.3527,20.8352,3671400.0],["2014-09-08",20.7966,21.0539,20.5715,20.6744,5301600.0],["2014-09-09",20.5514,20.8426,20.4738,20.5773,4243800.0],["2014-09-10",20.6161,21.0497,20.5838,20.9073,4201500.0],["2014-09-11",20.8167,21.0367,20.7197,21.0303,4188800.0],["2014-09-12",21.082,21.8456,21.082,21.755,9987500.0],["2014-09-15",21.8262,22.4021,21.8068,22.0074,6895600.0],["2014-09-16",22.0009,22.5639,21.878,22.5186,7127800.0],["2014-09-17",22.4733,22.4733,22.1044,22.3374,5087500.0],["2014-09-18",22.4797,22.6803,22.3633,22.6221,3979600.0],["2014-09-19",22.7968,22.9909,22.1691,22.3956,8794300.0],["2014-09-22",22.2727,22.3697,21.6579,21.7874,5886500.0],["2014-09-23",21.6774,22.085,21.5803,21.5868,4394700.0],["2014-09-24",21.768,22.0721,21.6321,21.9944,5758600.0],["2014-09-25",21.8844,22.0268,21.3603,21.5221,4143100.0],["2014-09-26",21.6515,21.7421,21.302,21.315,4014500.0],["2014-09-29",21.1726,21.8521,21.0303,21.7744,4966100.0],["2014-09-30",21.7032,21.8197,21.4832,21.7356,3984100.0],["2014-10-01",21.5738,21.7097,21.0044,21.1079,5176800.0],["2014-10-02",21.0497,21.2309,20.4997,21.1726,3765700.0],["2014-10-03",21.5285,21.8327,21.4315,21.5932,3954900.0],["2014-10-06",21.5932,21.6385,20.8232,20.8361,4963400.0],["2014-10-07",20.7585,20.7844,19.4837,19.5614,12995100.0],["2014-10-08",19.6649,20.4026,19.5226,20.3897,9366600.0],["2014-10-09",20.8038,20.9914,19.8914,19.9691,7430700.0],["2014-10-10",19.9108,20.2538,19.5937,19.7296,4385600.0],["2014-10-13",19.7232,19.7749,19.1796,19.2314,5330700.0],["2014-10-14",19.322,19.9173,19.212,19.4384,4668100.0],["2014-10-15",19.089,20.092,18.6361,19.9885,7277000.0],["2014-10-16",19.7296,20.5644,19.639,20.2408,4218300.0],["2014-10-17",20.4608,20.8232,20.0791,20.2797,4519500.0],["2014-10-20",20.2991,20.9332,20.2991,20.8297,3589300.0],["2014-10-21",20.9785,21.2567,20.875,21.095,3238600.0],["2014-10-22",21.2244,21.6774,21.1662,21.2503,5739900.0],["2014-10-23",21.4444,21.6709,21.302,21.4315,5842500.0],["2014-10-24",21.5932,21.6709,21.1403,21.425,3795400.0],["2014-10-27",21.3279,21.4638,21.0497,21.3473,2888000.0],["2014-10-28",21.3732,21.3991,20.9526,21.1338,4428200.0],["2014-10-29",21.1597,21.2179,20.7779,20.9332,2967500.0],["2014-10-30",20.7714,21.8391,20.6679,21.755,4944200.0],["2014-10-31",22.195,22.4409,21.9621,22.0915,6809900.0],["2014-11-03",22.0915,22.4086,21.7809,22.2662,4209300.0],["2014-11-04",22.2468,22.415,21.9944,22.2338,2875200.0],["2014-11-05",22.4086,22.5574,22.0074,22.415,4166700.0],["2014-11-06",22.4409,22.8745,22.2533,22.7839,4707000.0],["2014-11-07",22.7515,23.0621,22.4344,22.7645,4360400.0],["2014-11-10",22.6868,23.0686,22.3697,22.4603,3869500.0],["2014-11-11",22.5703,22.7709,22.3892,22.538,3705100.0],["2014-11-12",22.5445,22.9715,22.3762,22.7774,3495400.0],["2014-11-13",22.9456,23.0362,22.6803,22.9651,4115500.0],["2014-11-14",22.9974,23.1333,22.745,22.9651,3063100.0],["2014-11-17",23.0751,23.2692,22.7515,22.8356,4882100.0],["2014-11-18",22.7903,22.9327,22.2403,22.5833,6418400.0],["2014-11-19",22.7774,23.5215,22.5833,22.9974,13691800.0],["2014-11-20",24.9387,25.0357,23.9551,24.6022,26049900.0],["2014-11-21",25.0228,25.1199,24.5763,24.6087,8820600.0],["2014-11-24",24.7704,25.2493,24.6022,25.1716,7395200.0],["2014-11-25",25.2363,25.5081,24.8351,24.8545,7598300.0],["2014-11-26",24.8545,25.094,24.8351,25.0746,5010900.0],["2014-11-28",25.2752,25.7475,24.8934,25.5016,7155400.0],["2014-12-01",25.1522,25.2428,23.8516,24.1104,10456500.0],["2014-12-02",24.1751,24.6022,23.9486,24.0716,7266000.0],["2014-12-03",24.1039,24.2657,22.758,23.321,14809000.0],["2014-12-04",23.7804,23.8839,23.2304,23.3468,5701700.0],["2014-12-05",23.3274,23.3598,22.8486,23.0557,5088800.0],["2014-12-08",22.9262,23.761,22.8098,23.6768,7404500.0],["2014-12-09",23.3191,23.7809,23.0589,23.7224,4435200.0],["2014-12-10",23.6508,24.0086,23.3906,23.4167,4705400.0],["2014-12-11",23.6248,24.3013,23.4817,23.8265,4168300.0],["2014-12-12",23.8069,24.3728,23.6834,23.9696,5028000.0],["2014-12-15",24.1322,24.3403,23.7679,24.0086,4230200.0],["2014-12-16",23.8004,24.2232,23.2606,23.2671,4795900.0],["2014-12-17",23.3711,24.4444,23.2736,24.3729,5004700.0],["2014-12-18",24.6981,25.2835,24.607,25.0298,5846000.0],["2014-12-19",25.1014,25.4331,24.8997,25.3746,6713500.0],["2014-12-22",25.4396,25.6412,24.7956,25.5177,4839900.0],["2014-12-23",25.5177,26.038,25.3225,25.8169,6225900.0],["2014-12-24",25.7974,25.9665,25.238,25.2965,2835100.0],["2014-12-26",25.5242,25.7388,25.4331,25.4591,2654400.0],["2014-12-29",25.2835,25.5307,24.8672,25.4201,4982000.0],["2014-12-30",25.6152,25.8169,25.4006,25.6152,3421800.0],["2014-12-31",25.5892,25.7648,25.342,25.355,2844100.0],["2015-01-02",25.4786,25.5762,24.8282,25.2315,3889300.0],["2015-01-05",25.0754,25.1794,24.542,24.581,4853600.0],["2015-01-06",24.4899,24.7046,23.833,24.3598,6776700.0],["2015-01-07",24.7046,25.264,24.7046,25.0623,5432900.0],["2015-01-08",25.3616,25.5437,25.1729,25.4396,8457400.0],["2015-01-09",25.316,25.316,24.3989,24.7566,5874000.0],["2015-01-12",25.1339,25.5762,25.0753,25.4266,8140400.0],["2015-01-13",25.9014,25.986,25.0883,25.4331,8656400.0],["2015-01-14",25.1664,26.0185,25.1079,25.96,11237300.0],["2015-01-15",22.8508,23.189,21.5758,22.3109,40590100.0],["2015-01-16",22.3694,22.7857,21.745,22.7597,10175900.0],["2015-01-20",22.8443,22.8638,22.0702,22.1418,6929500.0],["2015-01-21",22.0507,22.3759,21.8946,22.1808,7015000.0],["2015-01-22",22.2588,22.7077,22.0247,22.6946,6946900.0],["2015-01-23",22.7077,23.0394,22.6491,22.7727,4815800.0],["2015-01-26",22.7727,23.3451,22.6686,23.3061,4550700.0],["2015-01-27",22.9353,23.2215,22.8052,23.0264,3781100.0],["2015-01-28",23.189,23.4622,22.8508,22.8508,5437800.0],["2015-01-29",22.9678,23.5598,22.8443,23.4752,4592000.0],["2015-01-30",23.3972,23.6378,22.7792,22.8963,7277300.0],["2015-02-02",22.8573,23.1565,22.2003,22.7467,8147400.0],["2015-02-03",22.9093,23.4167,22.6621,23.3841,6135100.0],["2015-02-04",23.1955,23.6834,23.1955,23.5533,5067300.0],["2015-02-05",23.5207,23.6703,23.176,23.4752,4124000.0],["2015-02-06",23.8525,24.4249,23.7874,24.3013,8125300.0],["2015-02-09",24.0996,24.2818,23.7874,24.1127,4083200.0],["2015-02-10",24.2558,24.8867,24.1452,24.7631,5739600.0],["2015-02-11",24.62,24.9583,24.555,24.8802,4936900.0],["2015-02-12",24.8802,25.5177,24.8217,25.4916,6419900.0],["2015-02-13",25.3876,25.4721,25.1729,25.4396,4808600.0],["2015-02-17",25.4071,25.5957,25.2119,25.5502,2733600.0],["2015-02-18",25.5112,25.5112,25.1274,25.4461,3323100.0],["2015-02-19",25.4461,25.6738,25.3616,25.4526,3054500.0],["2015-02-20",25.4721,25.6022,25.1859,25.5502,4321900.0],["2015-02-23",25.5957,25.6608,25.0949,25.3615,4004100.0],["2015-02-24",25.2965,25.3876,24.6786,24.8867,4405400.0],["2015-02-25",24.9062,25.1404,24.7371,24.9127,4032500.0],["2015-02-26",24.9127,25.0363,24.3924,24.4249,4928700.0],["2015-02-27",24.5875,24.8477,24.2493,24.7826,4658200.0],["2015-03-02",24.8477,25.29,24.7501,25.1274,6484000.0],["2015-03-03",25.6543,25.96,25.1404,25.4851,11784800.0],["2015-03-04",25.6933,26.0055,25.4071,25.8819,7778200.0],["2015-03-05",25.8689,25.986,25.6217,25.7778,4710000.0],["2015-03-06",25.8234,26.3373,25.6868,25.8299,5254600.0],["2015-03-09",25.8039,25.9405,25.5892,25.9079,3619000.0],["2015-03-10",25.6998,26.025,25.4201,25.999,5316600.0],["2015-03-11",26.0771,26.4088,26.0185,26.1616,4921800.0],["2015-03-12",26.064,26.734,26.051,26.5714,4173800.0],["2015-03-13",26.6039,26.7015,26.2202,26.3633,4175700.0],["2015-03-16",26.5454,27.1568,26.5454,27.0788,4660600.0],["2015-03-17",26.9422,27.3194,26.8381,27.0853,4906900.0],["2015-03-18",27.0007,27.2674,26.5584,27.1698,4018800.0],["2015-03-19",27.1308,27.2284,26.9032,27.0593,3435500.0],["2015-03-20",27.2381,27.2381,26.7016,27.0129,7083400.0],["2015-03-23",27.0593,27.45,26.9997,27.0593,3705500.0],["2015-03-24",27.0725,27.1851,26.7281,27.0526,4286500.0],["2015-03-25",26.9599,27.0526,26.0791,26.1056,5218300.0],["2015-03-26",25.9401,25.9798,25.4169,25.4301,5191900.0],["2015-03-27",25.5692,25.7149,25.0527,25.4831,4701000.0],["2015-03-30",25.4566,26.0526,25.4566,25.6619,4166200.0],["2015-03-31",25.6354,25.6354,24.9997,25.0262,5476700.0],["2015-04-01",24.9202,25.0527,24.4566,24.6421,6140500.0],["2015-04-02",24.7017,25.3705,24.6487,25.3109,4273200.0],["2015-04-06",25.0527,25.4964,25.0328,25.3043,4003500.0],["2015-04-07",25.3838,25.748,25.1851,25.205,4385100.0],["2015-04-08",25.3043,25.4964,24.9533,25.4036,3982000.0],["2015-04-09",25.1785,25.6818,25.1785,25.6354,3330500.0],["2015-04-10",25.6884,25.7215,25.4368,25.5494,2346500.0],["2015-04-13",25.4633,25.6288,25.2447,25.3904,2902500.0],["2015-04-14",25.2513,25.3441,24.2845,25.0328,5244900.0],["2015-04-15",25.1984,25.344,24.8407,24.8672,2738500.0],["2015-04-16",24.8341,24.8341,24.556,24.6288,3607400.0],["2015-04-17",24.4434,24.503,23.9666,24.1454,4682500.0],["2015-04-20",24.4103,24.4633,24.2182,24.2249,3580700.0],["2015-04-21",24.3374,24.4964,24.0328,24.1388,4535800.0],["2015-04-22",24.1653,24.2911,23.801,23.96,4719900.0],["2015-04-23",23.8076,24.2778,23.7811,23.9268,5108100.0],["2015-04-24",23.609,23.6951,23.2249,23.4368,7449100.0],["2015-04-27",23.5427,23.6355,23.3441,23.3971,2737500.0],["2015-04-28",23.4567,23.9467,23.3904,23.6553,3061000.0],["2015-04-29",23.4169,23.6222,22.9666,23.0858,3902700.0],["2015-04-30",22.96,23.2911,22.8408,22.9467,3504700.0],["2015-05-01",23.0196,23.4434,23.0063,23.2977,3189400.0],["2015-05-04",23.2977,23.6818,23.2845,23.6023,2849500.0],["2015-05-05",23.6421,23.7878,23.3971,23.4898,3335300.0],["2015-05-06",23.6355,23.6752,23.2977,23.3904,3541100.0],["2015-05-07",23.3772,23.9931,23.3176,23.9202,3004000.0],["2015-05-08",24.1189,24.3308,24.0129,24.2447,2895900.0],["2015-05-11",24.1851,24.6222,24.1785,24.4831,2914900.0],["2015-05-12",24.3308,24.4368,24.1189,24.3705,3646600.0],["2015-05-13",24.5096,24.5096,23.8408,23.9732,4243700.0],["2015-05-14",24.1057,24.1057,23.0394,23.0593,7669600.0],["2015-05-15",23.0858,23.1255,22.8474,22.907,5486600.0],["2015-05-18",22.6818,23.3772,22.6024,23.2381,7063900.0],["2015-05-19",23.3706,23.4037,23.0461,23.1653,5168600.0],["2015-05-20",23.0063,23.0328,22.3375,22.3706,10769300.0],["2015-05-21",24.2381,24.2381,23.1918,23.2514,17991000.0],["2015-05-22",23.503,23.662,22.6024,22.7348,7758600.0],["2015-05-26",22.6951,22.7745,22.3706,22.45,5091100.0],["2015-05-27",22.556,23.0063,22.5163,22.7547,5472300.0],["2015-05-28",22.7547,22.8408,22.5361,22.6355,3863300.0],["2015-05-29",22.6222,23.1586,22.6222,22.9798,5587000.0],["2015-06-01",23.0792,23.1057,22.7216,22.7613,4550300.0],["2015-06-02",22.7149,23.205,22.6818,23.0262,4087500.0],["2015-06-03",23.0063,23.5096,22.9335,23.2249,3344100.0],["2015-06-04",23.0659,23.4103,22.854,22.8673,3105800.0],["2015-06-05",22.8937,23.0394,22.7944,22.8673,3760700.0],["2015-06-08",22.9136,23.0262,22.662,22.7083,3572600.0],["2015-06-09",22.715,22.9683,22.5016,22.555,3210000.0],["2015-06-10",22.6416,22.8417,22.5683,22.815,3319300.0],["2015-06-11",22.8083,23.075,22.7683,22.8017,2416100.0],["2015-06-12",22.6683,22.9817,22.6483,22.8017,1945900.0],["2015-06-15",22.6416,22.8083,22.5016,22.7483,2817600.0],["2015-06-16",22.8217,22.9283,22.6817,22.9283,3084700.0],["2015-06-17",23.0017,23.0617,22.5416,22.675,2564100.0],["2015-06-18",22.8417,23.395,22.8083,23.3417,4563600.0],["2015-06-19",23.1484,23.5417,23.035,23.3017,4367400.0],["2015-06-22",23.435,23.5751,23.175,23.2817,2466700.0],["2015-06-23",23.3084,23.5484,23.235,23.2484,3933700.0],["2015-06-24",23.3217,23.495,22.6083,22.6216,4977000.0],["2015-06-25",22.7417,22.895,22.535,22.555,3606900.0],["2015-06-26",22.7017,23.0083,22.6283,22.6483,6265100.0],["2015-06-29",22.4616,22.4616,21.7749,21.8216,4667800.0],["2015-06-30",22.0749,22.0816,21.7082,21.7416,3604100.0],["2015-07-01",21.9683,22.3416,21.8549,22.315,3940600.0],["2015-07-02",22.4216,22.6083,22.2416,22.335,3041600.0],["2015-07-06",21.9816,22.4016,21.9416,22.2216,2177100.0],["2015-07-07",22.3283,22.6617,21.9949,22.535,4145400.0],["2015-07-08",22.3616,22.495,22.1749,22.3483,2712900.0],["2015-07-09",22.555,22.6683,22.3483,22.4483,3101800.0],["2015-07-10",22.6816,22.7417,22.5816,22.6216,3801200.0],["2015-07-13",22.8817,22.9483,22.7083,22.9083,2800500.0],["2015-07-14",22.835,23.0884,22.7417,23.055,3246100.0],["2015-07-15",22.9883,23.0083,22.8017,22.9483,2482900.0],["2015-07-16",23.0083,23.5617,22.9017,23.2684,3993800.0],["2015-07-17",22.3816,22.435,21.6482,21.9216,10217200.0],["2015-07-20",21.7616,22.0349,21.5549,21.9149,5849200.0],["2015-07-21",21.8483,21.8949,21.5882,21.8216,4038300.0],["2015-07-22",21.7216,22.0283,21.7216,22.0283,2892100.0],["2015-07-23",22.0149,22.1416,21.8083,21.9083,2797500.0],["2015-07-24",21.9683,22.0149,21.5949,21.6416,2711300.0],["2015-07-27",21.4016,21.5749,21.2815,21.3749,3092500.0],["2015-07-28",21.4016,21.5349,21.1215,21.4216,3192900.0],["2015-07-29",21.4349,21.5282,21.3415,21.4149,4180600.0],["2015-07-30",21.4216,21.5416,21.2949,21.4149,3124300.0],["2015-07-31",21.5082,21.6349,21.4082,21.5282,3505400.0],["2015-08-03",21.4749,21.5816,21.2015,21.3149,2852200.0],["2015-08-04",21.3016,21.4882,21.1482,21.3082,2820100.0],["2015-08-05",21.3482,21.6016,21.3216,21.3349,2738500.0],["2015-08-06",21.1015,21.1949,20.6682,20.7415,4445900.0],["2015-08-07",20.8148,20.8415,20.3281,20.5082,3400900.0],["2015-08-10",20.7015,20.8749,20.5948,20.8615,3070000.0],["2015-08-11",20.7015,21.0082,20.6948,20.9882,2743100.0],["2015-08-12",20.8348,21.1749,20.5148,21.1415,2570900.0],["2015-08-13",21.1282,21.3349,21.0015,21.1415,2196300.0],["2015-08-14",21.2415,21.8216,21.1682,21.7616,3846600.0],["2015-08-17",21.6816,21.8549,21.3616,21.5882,4700400.0],["2015-08-18",21.6016,21.8416,21.5149,21.6149,2510700.0],["2015-08-19",21.5149,21.6216,21.2015,21.4882,2693700.0],["2015-08-20",21.1349,21.3682,20.9415,20.9549,4228600.0],["2015-08-21",20.6415,20.6548,19.9281,20.1215,7049300.0],["2015-08-24",19.2014,19.6281,18.8814,19.5148,8601900.0],["2015-08-25",22.455,22.9683,21.9483,21.9683,21260800.0],["2015-08-26",22.6216,23.5217,22.1683,23.5017,11551600.0],["2015-08-27",23.8417,24.3684,23.3684,23.8684,9544600.0],["2015-08-28",23.8084,24.1884,23.7817,23.9818,4669800.0],["2015-08-31",23.9617,24.6285,23.8884,24.4951,7271500.0],["2015-09-01",23.9617,24.2751,23.4617,23.6284,5512200.0],["2015-09-02",24.0217,24.2884,23.7551,24.2884,5380900.0],["2015-09-03",24.3218,24.7885,24.2684,24.4818,4598900.0],["2015-09-04",24.2351,24.5951,24.1684,24.4151,3870900.0],["2015-09-08",24.8151,25.1685,24.7151,25.1352,5388100.0],["2015-09-09",25.3285,25.5485,24.9151,25.0152,6295500.0],["2015-09-10",24.7485,25.1418,24.6018,24.8818,4951600.0],["2015-09-11",24.8684,25.613,24.8281,25.499,6799100.0],["2015-09-14",25.5258,26.0357,25.4856,25.8143,6146900.0],["2015-09-15",25.7539,26.1095,25.7002,25.8076,5327500.0],["2015-09-16",25.8277,26.1631,25.6399,26.1363,3243100.0],["2015-09-17",26.1363,26.2302,25.5661,25.6466,3568700.0],["2015-09-18",25.4118,25.5057,25.1367,25.177,6652800.0],["2015-09-21",25.338,25.5325,25.0294,25.1971,4539300.0],["2015-09-22",24.9891,25.0831,24.5061,24.8013,4064700.0],["2015-09-23",24.9086,24.9489,24.5933,24.7208,2166600.0],["2015-09-24",24.5933,24.6738,24.3653,24.5598,3657800.0],["2015-09-25",24.6336,24.8885,24.372,24.5061,4980400.0],["2015-09-28",24.4994,24.808,23.7548,23.8286,3292100.0],["2015-09-29",23.795,24.1975,23.6944,24.1305,3986100.0],["2015-09-30",24.4525,24.9757,24.4055,24.9019,6084700.0],["2015-10-01",24.9891,25.0093,24.5397,24.9288,3612400.0],["2015-10-02",24.6135,25.3447,24.5128,25.3447,2430700.0],["2015-10-05",25.4722,25.5728,24.969,25.2776,4609300.0],["2015-10-06",25.3044,25.452,24.8147,25.0361,3404700.0],["2015-10-07",25.1569,25.224,24.8885,25.016,3300800.0],["2015-10-08",24.9623,25.0898,24.5531,24.9891,2520000.0],["2015-10-09",24.8885,24.9288,24.5665,24.7879,2890500.0],["2015-10-12",24.8281,25.1502,24.7476,24.9288,1888600.0],["2015-10-13",24.8281,25.0831,24.7812,24.8483,2934400.0],["2015-10-14",24.6873,24.8214,23.3053,23.3657,6409900.0],["2015-10-15",23.3657,23.8085,23.312,23.8017,3432500.0],["2015-10-16",23.8219,23.842,23.1376,23.2785,5262000.0],["2015-10-19",23.2651,23.5938,23.2114,23.5267,2629600.0],["2015-10-20",23.5066,23.8487,23.4999,23.6877,2431900.0],["2015-10-21",23.795,23.8554,23.3187,23.3724,2054300.0],["2015-10-22",23.4462,23.7816,23.3523,23.5871,2676000.0],["2015-10-23",23.8353,24.003,23.5401,23.6139,3807300.0],["2015-10-26",23.6005,23.7212,23.2785,23.312,3315700.0],["2015-10-27",23.312,23.4462,22.8558,23.151,2689600.0],["2015-10-28",23.2248,23.4328,23.0437,23.2852,3403500.0],["2015-10-29",23.4395,23.5401,22.99,23.1175,2851000.0],["2015-10-30",23.2114,23.6139,23.0101,23.4999,4199900.0],["2015-11-02",23.5737,23.842,23.4261,23.7682,2299000.0],["2015-11-03",23.7682,24.4927,23.7212,23.9762,3943600.0],["2015-11-04",23.8822,23.9225,23.0839,23.1309,4800300.0],["2015-11-05",23.2315,23.5066,22.9431,23.4932,3183300.0],["2015-11-06",23.3992,23.9359,23.3724,23.7548,3209000.0],["2015-11-09",23.7078,23.8822,23.4864,23.7212,4365200.0],["2015-11-10",23.6474,23.8487,23.037,23.2516,4301100.0],["2015-11-11",23.2651,23.3321,22.9498,23.0437,5831800.0],["2015-11-12",22.9766,23.1644,22.6613,22.8022,5624700.0],["2015-11-13",22.2521,22.6412,21.1586,21.494,11791300.0],["2015-11-16",20.7963,21.4873,20.6823,21.219,10742000.0],["2015-11-17",21.0915,21.0982,20.3334,20.6018,8426900.0],["2015-11-18",20.736,21.2928,20.6756,21.0177,9614800.0],["2015-11-19",19.5955,21.0177,19.2198,20.575,21695400.0],["2015-11-20",20.8366,20.8634,19.9913,20.4676,9011500.0],["2015-11-23",20.4341,20.7292,20.3603,20.6487,5657200.0],["2015-11-24",20.3066,21.3464,20.1926,21.1519,6757300.0],["2015-11-25",21.1519,21.6148,21.0915,21.4336,5396300.0],["2015-11-27",21.5276,21.5745,21.0982,21.1183,2834300.0],["2015-11-30",21.2861,21.6819,21.1318,21.3196,5997100.0],["2015-12-01",21.3531,21.3934,20.7561,21.0446,5506900.0],["2015-12-02",21.0982,21.219,20.6085,20.7292,4114600.0],["2015-12-03",20.7293,21.1251,20.253,20.9976,9806800.0],["2015-12-04",21.1116,21.1385,20.7225,20.8098,6543000.0],["2015-12-07",20.7963,20.897,20.367,20.736,4475900.0],["2015-12-08",20.6008,21.1956,20.5129,20.8576,3446600.0],["2015-12-09",20.6684,21.2631,20.4724,20.6278,4258300.0],["2015-12-10",20.6549,20.8509,20.4318,20.4926,3617400.0],["2015-12-11",20.2628,20.4791,20.0736,20.1344,4482800.0],["2015-12-14",20.2628,20.5738,19.9655,20.2088,3982600.0],["2015-12-15",20.3507,20.5602,20.1412,20.3034,4007000.0],["2015-12-16",20.3507,20.8103,20.3034,20.7495,4302200.0],["2015-12-17",20.7292,20.8035,20.1277,20.1412,4969600.0],["2015-12-18",20.0533,20.0533,19.5329,19.6275,8632400.0],["2015-12-21",19.6613,19.9046,19.5194,19.7019,3343000.0],["2015-12-22",19.8438,20.567,19.8032,20.3845,4545000.0],["2015-12-23",20.4589,20.8644,20.2764,20.6819,4454400.0],["2015-12-24",20.6346,20.8509,20.5873,20.6143,1751200.0],["2015-12-28",20.6278,20.7562,20.4318,20.6346,2025000.0],["2015-12-29",20.7833,20.986,20.6751,20.7833,2154400.0],["2015-12-30",20.8306,21.0401,20.5738,20.5873,2162900.0],["2015-12-31",20.567,20.7765,20.4453,20.5805,2869100.0],["2016-01-04",20.1682,21.0063,20.1142,20.7157,6343700.0],["2016-01-05",20.763,21.0874,20.6075,21.0536,4731200.0],["2016-01-06",20.6346,20.7698,20.1006,20.2426,8342600.0],["2016-01-07",19.979,20.7292,19.8573,20.4318,5962200.0],["2016-01-08",20.1006,20.1277,19.3572,19.5667,7062700.0],["2016-01-11",19.6546,19.9993,19.5802,19.8911,5847700.0],["2016-01-12",20.0128,20.4994,19.8641,20.3642,4754900.0],["2016-01-13",20.3778,20.4927,19.6613,19.7762,6172500.0],["2016-01-14",18.3028,18.4109,17.3093,17.8635,20096900.0],["2016-01-15",17.1335,18.492,17.1065,18.3231,15113200.0],["2016-01-19",18.2825,18.3163,17.1673,17.485,10110500.0],["2016-01-20",17.3701,18.1811,17.1808,17.9311,7797100.0],["2016-01-21",17.9851,18.7151,17.8838,18.438,6318800.0],["2016-01-22",18.7083,18.9246,18.296,18.4312,4389200.0],["2016-01-25",18.3839,18.5394,18.1947,18.296,5654300.0],["2016-01-26",18.3434,19.0125,18.2622,18.9516,4160500.0],["2016-01-27",18.8976,19.2152,18.3839,18.4312,5797500.0],["2016-01-28",18.4785,18.6272,18.1811,18.2285,5499800.0],["2016-01-29",18.3839,19.0192,18.3636,18.8773,5835100.0],["2016-02-01",18.8165,19.3977,18.6948,19.3099,4632600.0],["2016-02-02",19.2152,19.3572,18.8705,19.1341,4024300.0],["2016-02-03",19.1206,19.2288,18.5934,19.1476,3926200.0],["2016-02-04",18.8029,19.2828,18.5867,19.1679,4899500.0],["2016-02-05",19.1139,19.3707,18.7692,19.0598,4411400.0],["2016-02-08",18.9111,19.4856,18.8908,19.3437,6393400.0],["2016-02-09",19.249,19.4856,18.5934,18.8705,5332100.0],["2016-02-10",18.8841,19.0598,18.3839,18.4515,6427600.0],["2016-02-11",18.2284,18.5191,18.0595,18.2014,6681600.0],["2016-02-12",17.8432,19.053,17.6404,19.0057,6537500.0],["2016-02-16",19.1544,19.9925,18.9381,19.9384,6455500.0],["2016-02-17",20.1412,20.4994,20.0668,20.3102,5140800.0],["2016-02-18",20.0668,20.8914,19.9925,20.7833,6295300.0],["2016-02-19",20.1412,20.4589,19.837,20.2426,8596900.0],["2016-02-22",20.3034,21.0874,20.3034,20.7698,5461200.0],["2016-02-23",20.932,21.2564,20.7292,20.8982,5160500.0],["2016-02-24",20.4589,21.351,19.8641,21.2699,8066900.0],["2016-02-25",21.7633,21.939,20.6008,21.7903,10234800.0],["2016-02-26",21.7092,22.0742,21.2091,21.9323,6971300.0],["2016-02-29",21.9661,22.1891,21.6754,21.8917,4335000.0],["2016-03-01",22.135,22.3513,21.8579,22.331,4975500.0],["2016-03-02",22.3446,22.4662,21.9255,22.3716,4226300.0],["2016-03-03",22.4865,22.6825,22.108,22.6555,4396300.0],["2016-03-04",22.5473,22.9596,22.4257,22.6893,4125600.0],["2016-03-07",22.5676,23.3854,22.473,23.2164,3888400.0],["2016-03-08",23.3381,23.622,22.8109,23.0069,4936500.0],["2016-03-09",23.2097,23.2773,22.8717,23.0745,3654400.0],["2016-03-10",23.2164,23.284,22.8109,23.2232,4645600.0],["2016-03-11",23.3719,23.3854,22.8582,23.061,4985600.0],["2016-03-14",22.865,23.0001,22.5473,22.6081,6037600.0],["2016-03-15",22.4976,22.5736,21.9034,21.9656,7213300.0],["2016-03-16",21.9586,22.2281,21.855,22.1383,5585000.0],["2016-03-17",22.0139,22.5045,21.8343,22.2765,7592500.0],["2016-03-18",22.3525,22.4976,22.2212,22.47,7616700.0],["2016-03-21",22.3594,22.5114,22.1452,22.2558,3344300.0],["2016-03-22",22.2834,22.3179,21.7721,21.9586,3846500.0],["2016-03-23",22.1107,22.1107,21.6892,21.7099,2549800.0],["2016-03-24",21.7237,21.8757,21.4266,21.6201,3007300.0],["2016-03-28",21.6201,21.9103,21.5855,21.6823,2851500.0],["2016-03-29",21.9172,21.9448,21.5441,21.9034,4114500.0],["2016-03-30",21.8688,22.1314,21.6961,21.8135,3084800.0],["2016-03-31",22.0623,22.7878,22.0554,22.4147,6364900.0],["2016-04-01",22.2281,22.3732,21.8343,22.1936,4084300.0],["2016-04-04",22.2143,22.4976,22.0347,22.0416,3586800.0],["2016-04-05",21.9725,22.0485,21.5579,21.5717,3120700.0],["2016-04-06",21.5233,21.5786,21.3368,21.5233,3437000.0],["2016-04-07",21.4681,21.5786,20.7909,20.8808,4005800.0],["2016-04-08",20.9429,21.1019,20.7633,20.8047,2811800.0],["2016-04-11",20.7978,21.3091,20.7978,21.1019,3557400.0],["2016-04-12",21.1571,21.3022,20.5975,21.2953,4837400.0],["2016-04-13",21.3921,22.2488,21.3921,22.2212,5148800.0],["2016-04-14",22.2696,22.4492,22.0623,22.3387,3501500.0],["2016-04-15",22.3525,22.6151,22.2765,22.387,3869300.0],["2016-04-18",22.3041,22.7118,22.3041,22.6496,2530900.0],["2016-04-19",22.6289,22.8914,22.5736,22.7325,2664200.0],["2016-04-20",22.774,23.0573,22.6634,22.8845,3474300.0],["2016-04-21",22.8638,23.1264,22.6911,22.7049,2898200.0],["2016-04-22",22.7118,23.0642,22.698,22.9536,2052900.0],["2016-04-25",22.7878,22.8431,22.3663,22.4354,3209200.0],["2016-04-26",22.4976,22.9398,22.4769,22.9053,2034500.0],["2016-04-27",22.3318,23.2576,22.2488,23.1333,4881800.0],["2016-04-28",22.9329,23.0987,22.5045,22.5598,2501800.0],["2016-04-29",22.5183,22.6012,22.0208,22.1659,2898300.0],["2016-05-02",22.311,22.4492,21.8343,22.2972,3120500.0],["2016-05-03",22.159,22.159,21.627,21.931,3453300.0],["2016-05-04",21.8274,21.9725,21.551,21.7652,2980600.0],["2016-05-05",21.6546,21.9034,21.399,21.8412,3478900.0],["2016-05-06",21.9932,22.2834,21.7444,22.0968,2720400.0],["2016-05-09",22.1245,22.622,22.0554,22.5667,3305900.0],["2016-05-10",22.6012,22.8431,22.2765,22.7809,3571100.0],["2016-05-11",22.5874,22.5874,21.7306,21.7859,4009000.0],["2016-05-12",21.8965,21.9172,21.3161,21.5924,4088400.0],["2016-05-13",21.3091,21.9241,21.24,21.3851,4517300.0],["2016-05-16",21.3713,22.1037,21.3644,21.9172,3891900.0],["2016-05-17",21.931,22.5667,21.8412,22.0347,4496500.0],["2016-05-18",21.3437,21.5924,20.9706,21.247,7425200.0],["2016-05-19",21.2815,21.8066,21.2608,21.7859,4937200.0],["2016-05-20",21.7652,22.3939,21.7652,22.3456,4733800.0],["2016-05-23",22.4976,22.9536,22.3594,22.8016,9777500.0],["2016-05-24",21.6063,21.931,20.7633,21.1088,30027700.0],["2016-05-25",20.936,22.2834,20.9084,22.159,13456300.0],["2016-05-26",22.3525,22.5252,21.9656,22.0761,6112700.0],["2016-05-27",22.0623,22.3249,22.0277,22.1314,4521900.0],["2016-05-31",22.2696,22.3594,22.0899,22.2281,5005000.0],["2016-06-01",22.2281,22.4561,22.1245,22.2627,3721900.0],["2016-06-02",22.2143,22.5805,22.1452,22.4285,3802100.0],["2016-06-03",22.3594,22.4423,21.9656,22.3525,2886700.0],["2016-06-06",22.1107,22.1452,21.2539,21.6477,8113100.0],["2016-06-07",21.7306,21.9656,21.5579,21.8274,4843100.0],["2016-06-08",21.9586,21.9725,21.6684,21.7099,3349000.0],["2016-06-09",21.6477,21.6615,20.7564,20.7978,6128700.0],["2016-06-10",20.6584,20.6862,20.1422,20.5328,6608200.0],["2016-06-13",20.5049,20.749,20.3933,20.4631,5908000.0],["2016-06-14",20.4282,20.6723,20.0864,20.3445,6143200.0],["2016-06-15",20.0864,20.8188,20.0585,20.4631,7017800.0],["2016-06-16",20.3515,20.8118,20.1841,20.6932,6010400.0],["2016-06-17",20.6932,21.5859,20.6026,21.1326,7643100.0],["2016-06-20",21.3697,21.586,21.1675,21.1884,4227100.0],["2016-06-21",21.2442,21.3349,20.9304,20.9652,4067200.0],["2016-06-22",20.9722,21.0838,20.8606,20.9583,3588000.0],["2016-06-23",21.1745,21.5441,21.1047,21.2233,3339500.0],["2016-06-24",20.6793,21.1675,20.5747,21.028,4192800.0],["2016-06-27",20.8955,20.9931,20.2608,20.484,3964200.0],["2016-06-28",20.6653,21.1117,20.5816,20.9373,3910300.0],["2016-06-29",21.2791,21.4395,21.0629,21.2721,4960900.0],["2016-06-30",21.2651,21.4883,21.0419,21.3418,3588700.0],["2016-07-01",21.3837,22.0672,21.3837,21.8719,4114900.0],["2016-07-05",21.7812,21.9416,21.028,21.1745,4923700.0],["2016-07-06",21.021,21.3697,20.7769,21.3628,4961300.0],["2016-07-07",21.2791,21.4744,21.2163,21.3418,3290300.0],["2016-07-08",21.5999,21.7673,21.4116,21.586,3696500.0],["2016-07-11",21.5999,21.9905,21.5999,21.7952,2787300.0],["2016-07-12",21.9835,22.3183,21.9626,21.9905,3937200.0],["2016-07-13",21.9974,22.1579,21.579,21.8998,5332200.0],["2016-07-14",22.0881,22.2694,21.9626,22.1509,4721300.0],["2016-07-15",22.1927,22.1927,21.6278,21.8858,4086200.0],["2016-07-18",21.9765,22.4229,21.9626,22.3043,3220600.0],["2016-07-19",22.2904,22.3392,22.0184,22.1021,2901100.0],["2016-07-20",22.1858,22.2973,22.109,22.1718,2580500.0],["2016-07-21",22.2067,22.7577,22.116,22.5136,4654200.0],["2016-07-22",22.4229,22.6461,22.2555,22.4159,3515000.0],["2016-07-25",22.4159,22.674,22.2973,22.6461,3277400.0],["2016-07-26",22.667,23.204,22.667,23.1482,4998300.0],["2016-07-27",22.9041,23.2389,22.7995,23.1134,4917600.0],["2016-07-28",23.0645,23.2947,22.7507,23.211,4539700.0],["2016-07-29",23.1831,23.4551,23.0366,23.4342,3931300.0],["2016-08-01",23.3017,23.4342,23.0715,23.3435,3653300.0],["2016-08-02",23.3644,23.3644,22.7019,22.9181,4718800.0],["2016-08-03",22.7716,23.3435,22.3322,23.3017,4113500.0],["2016-08-04",23.2947,23.6155,23.1482,23.3296,2722100.0],["2016-08-05",23.476,23.8945,23.4412,23.8875,4218300.0],["2016-08-08",23.9573,24.1246,23.7899,23.8108,3387600.0],["2016-08-09",23.7969,23.9154,23.3854,23.4063,3996600.0],["2016-08-10",23.5388,23.7411,23.4272,23.5249,3293900.0],["2016-08-11",23.8526,24.2572,23.7759,24.1456,4739800.0],["2016-08-12",24.041,24.7314,23.8945,24.3199,6463000.0],["2016-08-15",23.8666,24.3897,23.7829,24.0689,4798200.0],["2016-08-16",24.0619,24.1177,23.8945,23.9294,2948200.0],["2016-08-17",23.3435,23.49,22.8762,23.225,6475300.0],["2016-08-18",23.3644,23.4272,22.9808,23.1552,5328600.0],["2016-08-19",22.9041,22.9181,22.4578,22.7298,7096400.0],["2016-08-22",22.7577,23.4342,22.653,22.8762,11426900.0],["2016-08-23",26.754,27.4515,26.2658,27.3608,40482300.0],["2016-08-24",27.3399,28.3024,27.1795,27.5491,20954200.0],["2016-08-25",27.1934,27.6119,26.9702,27.5561,7799600.0],["2016-08-26",27.7026,27.7444,27.3678,27.5352,5539000.0],["2016-08-29",27.5212,27.5561,27.1097,27.2143,5674600.0],["2016-08-30",27.2143,27.4166,27.1306,27.1306,3772900.0],["2016-08-31",27.1516,27.2422,26.6634,26.8377,6064200.0],["2016-09-01",26.8935,27.0469,26.482,26.8796,5317400.0],["2016-09-02",26.8796,27.3817,26.7192,27.026,3621500.0],["2016-09-06",26.9563,27.0679,26.5378,26.6703,4069300.0],["2016-09-07",26.7192,26.9493,26.6215,26.9144,5915200.0],["2016-09-08",26.8098,26.8517,26.3704,26.4471,6200300.0],["2016-09-09",26.1872,26.5104,25.9061,25.9061,5065900.0],["2016-09-12",25.7445,26.3207,25.6532,26.2012,5764000.0],["2016-09-13",26.138,26.7141,26.0748,26.3277,6179700.0],["2016-09-14",26.3488,26.7282,26.152,26.4612,5912900.0],["2016-09-15",26.3347,26.672,26.152,26.4753,4548700.0],["2016-09-16",26.4612,26.7563,26.3277,26.7001,5390000.0],["2016-09-19",26.7704,27.0163,26.7212,26.7985,5646600.0],["2016-09-20",26.8476,26.9671,26.5385,26.5736,3642400.0],["2016-09-21",26.7633,26.8968,26.5104,26.8898,2954700.0],["2016-09-22",27.0233,27.3114,26.946,27.0303,3784500.0],["2016-09-23",26.9249,27.2411,26.6158,26.6931,3930200.0],["2016-09-26",26.5877,26.686,26.3137,26.3558,4475700.0],["2016-09-27",26.4542,26.9249,26.419,26.8758,3482900.0],["2016-09-28",26.8758,26.8758,26.3136,26.4753,4270600.0],["2016-09-29",26.5034,26.7493,26.2645,26.2855,3202200.0],["2016-09-30",26.4612,27.0093,26.3558,26.8266,4877900.0],["2016-10-03",26.8055,27.0865,26.6088,26.8266,3608500.0],["2016-10-04",26.8266,27.206,26.6228,26.6861,2855000.0],["2016-10-05",26.7844,26.9671,26.6228,26.6228,3638000.0],["2016-10-06",26.5104,26.8968,26.4331,26.8266,3664500.0],["2016-10-07",27.0022,27.5784,26.8406,27.3325,6886300.0],["2016-10-10",27.5292,27.8173,27.1919,27.3395,3556300.0],["2016-10-11",27.2622,27.4238,26.9109,26.932,3879100.0],["2016-10-12",27.2903,28.0913,27.1498,27.9438,6872500.0],["2016-10-13",27.7189,28.0913,27.2341,27.9859,6619900.0],["2016-10-14",27.9789,28.2529,27.6065,27.6205,4653100.0],["2016-10-17",27.5151,28.1756,27.206,27.733,5257400.0],["2016-10-18",27.9438,28.0632,27.6487,27.6978,3410400.0],["2016-10-19",27.8384,27.8594,27.4027,27.7892,3616200.0],["2016-10-20",27.7259,28.0281,27.6838,27.74,3167200.0],["2016-10-21",27.6065,27.8454,27.5292,27.7259,2241500.0],["2016-10-24",27.8665,27.9508,27.5433,27.7259,2491800.0],["2016-10-25",27.6416,27.754,27.2341,27.5854,3581900.0],["2016-10-26",27.4308,27.7541,27.2622,27.6065,2526300.0],["2016-10-27",27.6838,27.6908,26.953,27.0374,3697600.0],["2016-10-28",27.0093,27.6135,27.0093,27.2481,3985200.0],["2016-10-31",27.2481,27.5503,27.1709,27.3395,2903400.0],["2016-11-01",27.3535,27.466,26.953,27.1709,2919900.0],["2016-11-02",26.939,27.3114,26.8125,26.9741,3406400.0],["2016-11-03",26.946,27.2271,26.679,26.7774,5647500.0],["2016-11-04",26.8476,27.2903,26.5877,26.8336,2862400.0],["2016-11-07",27.199,27.5292,27.1919,27.4519,3406600.0],["2016-11-08",26.6087,27.0092,26.6087,26.6931,6113600.0],["2016-11-09",26.2715,27.1919,26.0677,27.0584,6458100.0],["2016-11-10",27.5152,28.1545,27.5081,28.0913,6318000.0],["2016-11-11",27.1849,27.4519,26.4542,26.953,14522800.0],["2016-11-14",27.0936,28.3021,27.0936,28.0632,9473200.0],["2016-11-15",27.7892,28.3021,27.4238,28.021,8847000.0],["2016-11-16",27.9297,28.5269,27.7049,28.4215,11821300.0],["2016-11-17",30.136,32.8271,29.8971,32.3141,25416400.0],["2016-11-18",32.0963,32.0963,31.3867,31.471,12764400.0],["2016-11-21",31.5061,32.4195,31.4991,32.0752,7409500.0],["2016-11-22",31.9136,33.0097,31.8434,32.7427,6451200.0],["2016-11-23",32.7076,33.2276,32.5811,32.9957,5306900.0],["2016-11-25",33.0238,33.1433,32.5179,32.7287,2718600.0],["2016-11-28",32.7287,32.7709,31.8153,31.8504,7114000.0],["2016-11-29",31.9839,32.3212,31.8926,32.0542,3412200.0],["2016-11-30",31.8785,32.3352,31.6677,32.1104,5045000.0],["2016-12-01",32.005,32.3633,31.8293,31.9347,5019000.0],["2016-12-02",32.1174,32.5039,31.9909,32.0893,3815500.0],["2016-12-05",32.3633,33.5227,32.3633,32.8973,8521300.0],["2016-12-06",32.8973,33.2861,32.8973,33.173,5173200.0],["2016-12-07",33.477,34.3323,33.477,34.2969,5970900.0],["2016-12-08",34.2969,34.919,34.2828,34.8553,7336700.0],["2016-12-09",34.7776,34.7776,34.3676,34.6362,4294400.0],["2016-12-12",34.5726,34.6645,34.3252,34.4736,3125700.0],["2016-12-13",34.4948,34.6433,34.099,34.3959,3822100.0],["2016-12-14",34.5514,34.6857,34.0566,34.0778,4084700.0],["2016-12-15",34.1414,34.3747,33.9859,34.0424,4700400.0],["2016-12-16",33.9364,34.0071,33.1871,33.2225,9882700.0],["2016-12-19",33.378,33.6254,32.7913,32.9115,5673100.0],["2016-12-20",32.968,33.5971,32.9609,33.4063,4261200.0],["2016-12-21",33.1518,33.5618,32.9468,33.0953,3532600.0],["2016-12-22",33.1801,33.3851,31.625,31.8794,6501200.0],["2016-12-23",31.8229,32.0703,31.3281,31.6462,3817800.0],["2016-12-27",31.7805,32.0774,31.5543,31.632,2643700.0],["2016-12-28",31.8017,31.8088,30.4799,30.8969,4635400.0],["2016-12-29",30.8686,31.2645,30.19,30.4445,4837300.0],["2016-12-30",30.6142,30.8545,29.9285,30.1618,3714300.0],["2017-01-03",30.4304,30.5081,29.8508,30.2254,5362700.0],["2017-01-04",30.6354,31.2291,30.6142,30.9393,4745100.0],["2017-01-05",30.2183,30.2607,29.5397,30.1406,5829100.0],["2017-01-06",30.3031,30.4233,29.9709,30.2325,3926500.0],["2017-01-09",30.3314,30.9676,30.2537,30.6354,5400000.0],["2017-01-10",30.7626,31.3069,30.5293,31.0029,4718400.0],["2017-01-11",31.1302,31.2221,30.4021,30.6919,2899100.0],["2017-01-12",30.9464,31.2715,30.7485,31.2645,4094500.0],["2017-01-13",31.1938,31.3634,30.9322,30.9817,3700300.0],["2017-01-17",31.116,32.3955,31.116,31.7239,5182300.0],["2017-01-18",31.2574,31.6532,30.8898,31.6462,3905400.0],["2017-01-19",31.632,31.6815,30.6778,30.8404,4767800.0],["2017-01-20",30.7626,30.805,30.0416,30.6495,6142200.0],["2017-01-23",30.5647,30.904,30.2749,30.7767,2517700.0],["2017-01-24",30.7343,31.321,30.7343,31.2221,2333400.0],["2017-01-25",31.4483,31.7734,31.42,31.5755,3126100.0],["2017-01-26",31.632,32.0774,31.6038,31.9713,3611700.0],["2017-01-27",32.0138,32.0632,30.388,30.7273,6706400.0],["2017-01-30",30.6919,31.314,30.6,31.2574,3420600.0],["2017-01-31",30.9464,31.5614,30.6495,31.4695,4565100.0],["2017-02-01",31.5119,31.6179,31.1372,31.4553,3059300.0],["2017-02-02",31.3917,31.7946,31.2645,31.321,3872400.0],["2017-02-03",31.4412,31.9925,31.2857,31.6179,4530800.0],["2017-02-06",31.6179,31.9289,31.0029,31.0736,4151300.0],["2017-02-07",31.1938,31.314,30.7131,30.7697,3830200.0],["2017-02-08",30.8828,31.0171,30.5859,31.01,3888600.0],["2017-02-09",31.1372,31.8936,30.9817,31.6179,3703800.0],["2017-02-10",31.7805,31.8088,31.321,31.5826,2433000.0],["2017-02-13",31.7522,31.8724,31.0736,31.0807,3790700.0],["2017-02-14",31.1726,32.1268,31.1655,32.0137,5090200.0],["2017-02-15",32.1127,32.5863,31.9925,32.4591,4132000.0],["2017-02-16",32.4237,32.6782,31.9077,32.0703,3203200.0],["2017-02-17",31.9643,32.1834,31.6179,31.9784,3017400.0],["2017-02-21",32.2753,32.5722,32.0844,32.5015,3627500.0],["2017-02-22",32.5722,32.657,32.1975,32.3177,2300700.0],["2017-02-23",32.3884,32.4732,31.1443,31.321,4135300.0],["2017-02-24",31.3422,32.3672,31.215,32.2046,6789000.0],["2017-02-27",32.2753,32.8337,32.1834,32.6217,6698500.0],["2017-02-28",32.247,32.247,30.9252,31.1938,8709400.0],["2017-03-01",30.077,30.2537,29.4549,29.7871,16415100.0],["2017-03-02",29.8437,31.8794,29.8437,31.7027,13471600.0],["2017-03-03",31.6321,31.7381,31.2645,31.5614,6424900.0],["2017-03-06",31.5331,31.5472,31.01,31.0241,5064000.0],["2017-03-07",30.9605,31.5826,30.9252,31.4907,5272400.0],["2017-03-08",31.4553,32.1269,31.4412,31.8794,4108200.0],["2017-03-09",31.8936,32.0279,31.5967,31.6957,2624600.0],["2017-03-10",31.7522,31.936,31.4624,31.6674,3834000.0],["2017-03-13",31.6532,31.9007,31.3917,31.7027,3250000.0],["2017-03-14",31.6391,31.7451,31.1019,31.3634,3968300.0],["2017-03-15",31.1302,31.4836,30.9252,31.3917,3412000.0],["2017-03-16",31.3776,31.6957,31.1867,31.4553,3890400.0],["2017-03-17",31.6108,32.353,31.5331,32.3318,6909200.0],["2017-03-20",32.3461,32.5668,32.0612,32.4387,5877200.0],["2017-03-21",32.4743,32.5099,31.1497,31.3776,7107600.0],["2017-03-22",31.3277,32.1609,31.1354,32.0612,4551400.0],["2017-03-23",31.99,32.2108,31.7194,31.7764,3307600.0],["2017-03-24",31.755,32.1182,31.7336,31.9401,2553600.0],["2017-03-27",32.0897,33.0511,31.9188,32.9016,4696800.0],["2017-03-28",32.9301,33.5069,32.7734,33.4499,3253500.0],["2017-03-29",33.5354,34.1692,33.4784,34.0197,3437600.0],["2017-03-30",33.9698,34.6748,33.92,34.6036,3243600.0],["2017-03-31",34.4683,35.1448,34.3971,35.0024,4129300.0],["2017-04-03",35.0024,35.0665,34.4825,34.5609,5623500.0],["2017-04-04",34.4683,34.746,34.2974,34.6463,5647800.0],["2017-04-05",34.7532,34.8529,34.1407,34.1621,2949300.0],["2017-04-06",34.4185,34.7745,34.098,34.1763,4386800.0],["2017-04-07",34.1834,34.4042,33.9556,34.3401,4585700.0],["2017-04-10",34.511,34.9597,34.4541,34.5751,3581100.0],["2017-04-11",34.5965,34.7389,34.3045,34.6463,2758500.0],["2017-04-12",34.6535,34.6606,34.39,34.4398,2171000.0],["2017-04-13",34.4185,34.7033,34.3544,34.3757,3168000.0],["2017-04-17",34.5182,34.5395,34.2048,34.4398,2730300.0],["2017-04-18",34.4398,35.1164,34.2974,34.5538,2946000.0],["2017-04-19",34.6748,35.6006,34.6677,35.1662,3859500.0],["2017-04-20",35.4796,36.2273,35.3727,35.9852,4845100.0],["2017-04-21",35.9496,36.2629,35.6505,36.0635,3651300.0],["2017-04-24",36.3199,36.619,36.1134,36.4267,2688800.0],["2017-04-25",37.3383,37.4665,36.3057,36.8683,4515800.0],["2017-04-26",36.9181,37.438,36.9039,37.2101,2876800.0],["2017-04-27",37.2101,37.5092,37.0321,37.2813,3208100.0],["2017-04-28",37.3312,37.3525,36.6689,36.8968,3001400.0],["2017-05-01",37.025,37.025,36.5977,36.6475,2234200.0],["2017-05-02",36.676,36.8469,36.4908,36.6831,3395200.0],["2017-05-03",36.498,36.854,36.3698,36.7828,2649400.0],["2017-05-04",36.7828,36.9181,36.1419,36.2273,4871900.0],["2017-05-05",36.4125,36.7899,36.2986,36.7615,2812900.0],["2017-05-08",36.8825,37.0392,36.7971,36.8611,2654100.0],["2017-05-09",36.9537,37.0534,36.8469,36.9039,1980400.0],["2017-05-10",36.9537,37.1816,36.7686,37.0321,2351100.0],["2017-05-11",36.7971,37.0463,36.4481,37.0107,2769000.0],["2017-05-12",36.8469,36.8612,36.1989,36.3983,3333100.0],["2017-05-15",36.5336,36.7472,36.3128,36.4339,2529900.0],["2017-05-16",36.3911,36.911,36.1063,36.9039,3534200.0],["2017-05-17",36.9039,37.0677,36.0137,36.0422,4636200.0],["2017-05-18",36.2131,36.5549,35.8641,36.0564,3232200.0],["2017-05-19",36.2273,36.676,35.9638,36.5549,2500500.0],["2017-05-22",36.6831,36.9751,36.6404,36.854,3676300.0],["2017-05-23",36.9324,37.1175,36.441,36.7116,3370900.0],["2017-05-24",36.6831,36.911,35.8143,35.9069,7871200.0],["2017-05-25",40.9133,44.118,40.0943,43.6195,33404100.0],["2017-05-26",43.0213,43.356,41.9317,41.9958,14895700.0],["2017-05-30",41.8747,42.6011,41.8035,42.2166,5326200.0],["2017-05-31",42.245,42.3305,41.8106,42.2949,5726700.0],["2017-06-01",42.2735,42.9714,42.1382,42.9429,3448800.0],["2017-06-02",42.943,42.9786,42.181,42.4943,4695700.0],["2017-06-05",42.6011,42.6367,42.1453,42.3875,3514100.0],["2017-06-06",42.3732,42.4231,41.6041,41.6824,4255100.0],["2017-06-07",41.889,42.4516,41.7964,42.2878,4086900.0],["2017-06-08",42.2878,42.7008,41.9958,42.0955,3208600.0],["2017-06-09",42.0314,42.2593,41.1697,41.3976,5689900.0],["2017-06-12",41.2338,41.3264,40.6783,40.6783,7552500.0],["2017-06-13",40.664,41.6383,40.621,41.4449,3965500.0],["2017-06-14",41.1798,41.4234,40.5565,41.1798,4202200.0],["2017-06-15",40.6425,40.8359,39.9261,40.5135,4095200.0],["2017-06-16",40.184,40.449,39.5249,39.8687,6589500.0],["2017-06-19",40.141,40.1911,39.6753,39.969,3148600.0],["2017-06-20",40.0335,40.1338,39.2956,39.3529,2352800.0],["2017-06-21",39.4819,39.7469,39.2383,39.5249,2029500.0],["2017-06-22",39.4962,39.8831,39.1523,39.5607,2178400.0],["2017-06-23",39.3959,39.7326,39.2813,39.532,4088400.0],["2017-06-26",39.8831,40.5064,39.8473,40.3273,4117000.0],["2017-06-27",40.3917,40.9219,40.1768,40.2484,2455200.0],["2017-06-28",40.492,41.0866,40.3989,40.6711,2434700.0],["2017-06-29",40.7356,41.0723,40.3774,41.0222,3980300.0],["2017-06-30",41.2658,41.6025,41.0652,41.0723,2981500.0],["2017-07-03",41.4592,42.5338,41.4449,42.4264,2795700.0],["2017-07-05",42.3547,42.7631,41.6025,41.6598,3588500.0],["2017-07-06",41.5523,41.6598,41.0652,41.1368,1895400.0],["2017-07-07",41.2084,41.6096,41.0795,41.4592,2509600.0],["2017-07-10",39.532,39.7684,38.0419,38.8514,11380200.0],["2017-07-11",38.9159,39.1595,37.9917,38.4646,5179000.0],["2017-07-12",38.7583,38.8084,37.9774,38.1852,3989700.0],["2017-07-13",38.4646,39.3314,38.4001,39.1595,4392900.0],["2017-07-14",39.4246,40.4562,39.4031,39.5893,3585900.0],["2017-07-17",39.4962,40.3631,39.4532,40.1195,2895400.0],["2017-07-18",40.1123,40.4992,39.8974,39.969,2285400.0],["2017-07-19",40.2126,40.4849,40.098,40.2413,2094700.0],["2017-07-20",40.1481,40.2484,37.9487,38.658,8002000.0],["2017-07-21",38.1422,39.0449,38.0849,38.787,4666500.0],["2017-07-24",38.6867,39.5965,38.6867,39.2598,3322800.0],["2017-07-25",39.5822,40.0622,39.3816,39.6323,3468300.0],["2017-07-26",39.7255,40.0263,39.4174,39.8114,2128500.0],["2017-07-27",39.6896,40.9362,39.5678,40.8717,3249300.0],["2017-07-28",40.9505,41.4019,40.8717,41.2944,2519800.0],["2017-07-31",41.3231,42.1111,41.3231,41.7959,3036800.0],["2017-08-01",41.9822,42.6986,41.9464,42.6126,4210300.0],["2017-08-02",42.6341,43.0568,41.7386,42.541,3763000.0],["2017-08-03",42.5625,43.3505,42.4908,42.7631,2213400.0],["2017-08-04",42.8992,43.3147,42.8347,43.1858,2006600.0],["2017-08-07",43.3362,44.2604,43.2359,44.2461,3529100.0],["2017-08-08",44.2891,44.6759,43.9738,44.0455,2467300.0],["2017-08-09",43.852,44.3392,43.4938,43.7517,2573100.0],["2017-08-10",43.4867,43.4867,42.8132,42.8275,2760200.0],["2017-08-11",42.8204,43.3792,42.8204,43.0353,2186200.0],["2017-08-14",43.4007,43.6228,43.2073,43.4938,2284100.0],["2017-08-15",43.3935,43.4508,42.2186,42.2473,3282500.0],["2017-08-16",42.8204,43.6371,42.3977,43.4652,2821200.0],["2017-08-17",43.2646,43.6013,43.0855,43.0926,2253400.0],["2017-08-18",43.0353,43.0998,42.541,42.6055,3133500.0],["2017-08-21",42.6055,43.4652,42.5696,43.3076,3077400.0],["2017-08-22",43.7159,44.2962,43.6729,44.2676,2890400.0],["2017-08-23",44.0813,44.6616,43.9667,44.4896,4123200.0],["2017-08-24",44.8908,45.3637,43.9022,44.2747,3628300.0],["2017-08-25",44.3105,44.6902,44.0455,44.3249,2252600.0],["2017-08-28",44.7404,44.9911,44.1673,44.7547,5878300.0],["2017-08-29",41.6741,42.1613,39.224,39.4174,34926100.0],["2017-08-30",39.6466,39.6896,38.2926,38.8228,14220900.0],["2017-08-31",38.9732,39.0162,38.4502,38.8729,8395700.0],["2017-09-01",39.0019,39.3099,38.6078,39.0305,5804800.0],["2017-09-05",38.9016,39.6108,38.8586,39.5893,5387100.0],["2017-09-06",39.5464,39.9404,39.1881,39.8759,5012600.0],["2017-09-07",39.8759,40.2198,39.6395,40.1267,5303300.0],["2017-09-08",40.141,40.2126,39.5822,39.7613,4250800.0],["2017-09-11",39.9834,40.1123,39.6467,40.0908,3535300.0],["2017-09-12",40.2055,40.9004,40.1267,40.6855,3532300.0],["2017-09-13",40.6855,42.0108,40.578,41.9822,5695700.0],["2017-09-14",41.7601,41.932,41.3446,41.8246,3714300.0],["2017-09-15",41.932,42.0968,41.6096,41.9893,3919800.0],["2017-09-18",42.2776,42.2848,41.2615,41.3264,3367900.0],["2017-09-19",40.4617,40.8436,37.1901,38.0188,22501100.0],["2017-09-20",37.8387,38.0477,37.5072,37.8963,7484300.0],["2017-09-21",37.7018,39.143,37.7018,38.8764,6502200.0],["2017-09-22",38.7611,39.5321,38.6602,38.8403,4317100.0],["2017-09-25",38.7106,39.4384,38.6314,39.0349,3700600.0],["2017-09-26",39.0565,39.5321,38.6746,39.3736,3339100.0],["2017-09-27",39.3664,40.9733,39.3447,40.8364,4980400.0],["2017-09-28",40.6995,41.2399,40.5265,40.9517,3544500.0],["2017-09-29",40.9517,41.2111,40.613,41.0454,2691100.0],["2017-10-02",41.1535,41.5858,41.0165,41.3768,2359400.0],["2017-10-03",41.3048,41.7011,40.9589,41.0093,2640900.0],["2017-10-04",41.0093,41.4129,40.9517,41.1823,2301100.0],["2017-10-05",41.3768,41.8596,41.2111,41.4273,2947400.0],["2017-10-06",41.2543,42.4217,41.2543,42.3424,4018200.0],["2017-10-09",42.5154,42.8469,42.2127,42.5442,2649100.0],["2017-10-10",42.1119,42.1839,41.0742,41.1967,3999700.0],["2017-10-11",41.1102,41.276,39.7699,39.9717,5810800.0],["2017-10-12",39.9789,40.0653,39.2294,39.7267,4025900.0],["2017-10-13",39.842,39.878,38.9268,39.705,3104400.0],["2017-10-16",39.5969,39.9356,39.3375,39.5681,2848200.0],["2017-10-17",39.4312,39.7411,39.0349,39.3808,3662400.0],["2017-10-18",39.3808,40.1158,39.3231,39.9645,2293300.0],["2017-10-19",39.705,40.1662,39.4817,39.9645,2349500.0],["2017-10-20",40.2023,40.3608,39.8852,40.2311,2654400.0],["2017-10-23",40.3608,40.7067,40.3103,40.368,3571700.0],["2017-10-24",40.649,41.1174,40.404,40.822,3236700.0],["2017-10-25",40.8076,40.858,39.5321,39.7555,3407100.0],["2017-10-26",39.6834,40.6923,39.6474,40.3176,4163600.0],["2017-10-27",39.8564,40.0005,39.0925,39.7771,2661400.0],["2017-10-30",39.7339,40.0293,39.6114,39.9068,2884100.0],["2017-10-31",39.9933,40.6274,39.9212,40.3392,2195600.0],["2017-11-01",40.4833,40.613,40.0005,40.3608,2326300.0],["2017-11-02",40.5049,41.4129,40.2599,41.3192,3946100.0],["2017-11-03",41.2255,41.6651,40.9517,41.0165,2912400.0],["2017-11-06",40.9012,41.2615,40.5121,40.6346,3735600.0],["2017-11-07",40.7787,40.858,39.3808,39.7267,3493900.0],["2017-11-08",39.6474,40.9157,39.4312,40.7499,3571400.0],["2017-11-09",40.4689,40.7067,39.8275,40.3031,3544200.0],["2017-11-10",40.4905,41.1102,40.3608,40.8436,3899500.0],["2017-11-13",40.858,41.384,40.6274,41.0526,3958200.0],["2017-11-14",40.7715,41.521,40.7139,41.2183,2942000.0],["2017-11-15",41.1174,41.384,40.404,41.2904,5272200.0],["2017-11-16",40.0221,41.0021,38.1341,39.8131,18407300.0],["2017-11-17",40.0437,40.3464,39.1574,40.2311,5190000.0],["2017-11-20",40.3536,41.0886,40.3536,40.6058,4153900.0],["2017-11-21",40.6706,40.9084,40.2239,40.3968,3199000.0],["2017-11-22",40.7427,41.1823,40.5986,40.7067,3320000.0],["2017-11-24",40.894,41.3264,40.4761,41.0742,2718400.0],["2017-11-27",41.4705,42.047,40.9301,41.0886,3939600.0],["2017-11-28",40.9877,41.8885,40.9877,41.8308,2686200.0],["2017-11-29",41.8668,42.8469,41.4417,42.3929,5281800.0],["2017-11-30",42.5298,43.6107,42.5154,42.955,5249800.0],["2017-12-01",43.0558,43.8341,42.3857,43.4882,5892000.0],["2017-12-04",43.8989,45.2537,43.6683,45.0735,6917800.0],["2017-12-05",45.0303,45.1744,44.3457,44.6628,3552500.0],["2017-12-06",44.67,44.8004,44.1556,44.1773,3538100.0],["2017-12-07",44.2715,44.6193,44.0904,44.5541,4007200.0],["2017-12-08",44.8004,46.4597,44.5251,46.2206,4998600.0],["2017-12-11",46.0757,46.1699,45.5757,46.0974,4688100.0],["2017-12-12",46.1771,46.4887,45.9163,46.025,3408100.0],["2017-12-13",46.1916,46.8872,45.9888,46.6554,3490000.0],["2017-12-14",46.9307,46.9524,46.1337,46.1916,3749400.0],["2017-12-15",46.6553,47.4886,46.4887,47.3292,6909900.0],["2017-12-18",47.5683,48.6479,47.5538,48.5537,3936400.0],["2017-12-19",48.6117,48.7494,47.6625,47.677,4140500.0],["2017-12-20",48.2132,48.4668,47.8002,48.3509,2734600.0],["2017-12-21",48.3509,48.7639,47.9016,48.6045,2745600.0],["2017-12-22",48.6479,48.7421,48.4595,48.6262,1655000.0],["2017-12-26",48.503,49.3145,48.3074,49.2856,1976000.0],["2017-12-27",49.3435,49.6696,49.0754,49.5319,2036300.0],["2017-12-28",49.6841,49.7928,49.329,49.5754,1374700.0],["2017-12-29",49.6768,49.9811,49.5464,49.6116,2056200.0],["2018-01-02",49.4595,50.2782,49.1769,50.1116,3693500.0],["2018-01-03",50.1261,50.2782,49.3725,49.5609,3564300.0],["2018-01-04",49.8869,50.0029,47.9016,48.7494,5193200.0],["2018-01-05",49.1986,49.9739,48.8798,49.9014,4115000.0],["2018-01-08",49.7638,50.7999,49.5754,50.4956,3617800.0],["2018-01-09",50.6695,50.8796,50.1043,50.5608,3177200.0],["2018-01-10",50.242,51.3506,50.0319,50.9666,2740800.0],["2018-01-11",50.8869,52.1839,50.6695,51.9592,2805900.0],["2018-01-12",52.0172,53.22,51.981,53.0751,3439900.0],["2018-01-16",53.4591,53.6982,52.0317,52.4592,3748100.0],["2018-01-17",52.3577,54.075,52.3577,53.8069,3199300.0],["2018-01-18",53.8142,54.162,53.5461,54.1185,2737600.0],["2018-01-19",54.4155,55.8429,54.1837,55.6908,3445700.0],["2018-01-22",55.756,56.5965,55.4662,56.5603,2271500.0],["2018-01-23",56.5385,56.9443,55.9371,56.169,2512800.0],["2018-01-24",56.169,56.3574,55.1618,55.6401,2543400.0],["2018-01-25",55.1184,55.2923,54.4735,55.2633,3531900.0],["2018-01-26",55.401,56.4299,55.3358,56.4081,3133900.0],["2018-01-29",56.1038,56.4226,55.4227,55.4952,2589800.0],["2018-01-30",55.2126,55.4372,54.4735,55.2778,2962100.0],["2018-01-31",54.6039,54.6546,52.5099,52.9374,5266800.0],["2018-02-01",52.5824,53.8794,52.2273,52.9664,3190100.0],["2018-02-02",52.5751,52.8795,51.4593,51.6187,5040400.0],["2018-02-05",51.1115,52.1331,49.2638,49.2856,4096000.0],["2018-02-06",48.2422,51.2274,47.1336,50.9376,4672900.0],["2018-02-07",50.7999,52.394,50.626,51.6332,3468200.0],["2018-02-08",51.7274,52.2201,49.829,49.8435,3850500.0],["2018-02-09",50.3652,51.7419,48.9667,51.2709,3394400.0],["2018-02-12",51.5245,51.6404,49.9594,50.9738,3257700.0],["2018-02-13",50.7637,51.3578,50.5028,50.7927,2881600.0],["2018-02-14",50.5318,52.7563,50.2927,52.5461,3602700.0],["2018-02-15",52.9374,53.1258,52.0534,53.1258,2283900.0],["2018-02-16",53.0896,53.7997,52.7273,53.0244,2165700.0],["2018-02-20",52.6258,53.2128,51.9665,52.1114,2665200.0],["2018-02-21",52.3433,52.8215,51.2564,51.2926,2871600.0],["2018-02-22",51.7346,52.1259,51.5317,51.6549,2477300.0],["2018-02-23",52.2346,53.1258,51.9013,53.0171,2320400.0],["2018-02-26",53.3794,53.7997,52.5389,52.5824,3714900.0],["2018-02-27",52.9157,53.2055,51.5245,51.7998,4393100.0],["2018-02-28",52.1839,53.5678,51.9085,52.4882,5052500.0],["2018-03-01",53.9446,55.0894,52.6983,54.5605,13379800.0],["2018-03-02",54.2344,54.4735,52.365,52.9229,6929000.0],["2018-03-05",52.7925,54.7126,52.5316,54.3866,6127400.0],["2018-03-06",54.6184,56.0241,54.6184,55.6256,4348200.0],["2018-03-07",54.1909,54.6184,52.8142,53.3577,5496700.0],["2018-03-08",53.6765,53.8069,52.6403,53.0751,3638900.0],["2018-03-09",53.5243,53.5895,52.3143,53.4881,3316000.0],["2018-03-12",53.4881,53.7634,51.155,52.2056,3142000.0],["2018-03-13",52.6186,53.1475,51.5752,51.8216,3626700.0],["2018-03-14",52.1404,52.1549,50.5391,50.6478,5157400.0],["2018-03-15",50.5825,50.9666,49.9522,49.9884,3789300.0],["2018-03-16",50.0029,50.8144,49.7348,50.5246,5474600.0],["2018-03-19",50.4086,50.5463,49.4884,49.6551,3300500.0],["2018-03-20",49.4957,50.8796,49.4957,50.7492,3979400.0],["2018-03-21",50.6981,50.9096,49.8887,49.9105,3523100.0],["2018-03-22",49.5095,49.8595,48.8458,49.0427,3187400.0],["2018-03-23",49.174,49.9981,48.6052,48.6271,3324800.0],["2018-03-26",49.5168,51.0117,49.4147,50.6909,3501500.0],["2018-03-27",50.8003,50.8075,49.1448,49.4001,3098500.0],["2018-03-28",49.6553,50.8002,49.473,49.9981,3794400.0],["2018-03-29",50.3116,51.5222,50.3116,51.0409,3783800.0],["2018-04-02",50.9534,51.3618,49.5824,50.2606,2978600.0],["2018-04-03",50.5012,51.5441,50.4867,51.2961,2612800.0],["2018-04-04",50.5669,53.3599,50.421,53.1339,3825200.0],["2018-04-05",53.2797,53.3454,52.4557,52.5942,2934800.0],["2018-04-06",52.2879,52.9516,51.1211,51.4055,3203100.0],["2018-04-09",51.7337,52.1421,50.9096,50.9169,3002300.0],["2018-04-10",51.617,52.6234,51.3545,52.3025,2166400.0],["2018-04-11",51.9014,52.5796,51.6024,51.7118,1589300.0],["2018-04-12",52.0181,52.4484,51.8868,51.9962,2537100.0],["2018-04-13",52.4994,53.4548,51.6535,51.8723,2775000.0],["2018-04-16",52.463,52.9516,52.0181,52.4411,2514400.0],["2018-04-17",53.1266,53.4839,52.5286,53.0537,2096500.0],["2018-04-18",54.3299,55.2779,54.2351,54.9862,4496700.0],["2018-04-19",54.5778,54.9351,53.1776,53.4839,3347900.0],["2018-04-20",53.8923,54.1111,52.4702,52.7255,3407900.0],["2018-04-23",52.8641,53.761,52.8568,53.6006,1947200.0],["2018-04-24",53.6954,54.1476,52.8495,53.36,2897700.0],["2018-04-25",53.1557,54.4174,53.1193,54.2423,2646900.0],["2018-04-26",54.483,55.4383,54.2205,55.1466,2615600.0],["2018-04-27",55.3654,56.3353,55.2341,56.1822,2450800.0],["2018-04-30",56.5176,57.0427,55.6863,55.8103,3078100.0],["2018-05-01",55.5769,55.7228,54.1111,54.9716,3648200.0],["2018-05-02",55.081,55.6571,54.6289,55.3289,2247900.0],["2018-05-03",55.1029,55.1029,53.9215,54.7018,2754300.0],["2018-05-04",54.5851,55.9196,54.4611,55.5842,2176800.0],["2018-05-07",55.7009,55.927,54.607,55.0591,1850100.0],["2018-05-08",54.9643,55.3362,54.6945,55.1539,2094200.0],["2018-05-09",55.2196,55.803,54.7455,55.5842,2073400.0],["2018-05-10",55.9123,56.1311,55.3727,56.029,2558600.0],["2018-05-11",55.803,57.0938,55.5769,56.7218,2085900.0],["2018-05-14",56.8093,57.4365,56.7218,57.0646,2363900.0],["2018-05-15",56.8093,57.6699,56.4593,57.3198,2209300.0],["2018-05-16",57.5751,58.2679,57.1375,57.2542,2976100.0],["2018-05-17",57.524,58.0418,57.3417,57.4511,2506500.0],["2018-05-18",57.2834,57.8376,56.7875,57.0646,2755300.0],["2018-05-21",57.5313,57.8959,56.9844,57.101,3567200.0],["2018-05-22",57.5605,57.5969,54.8039,55.0372,4844100.0],["2018-05-23",54.7528,55.8321,54.4393,55.3873,4737500.0],["2018-05-24",51.6972,53.1339,50.8367,51.7045,16433300.0],["2018-05-25",51.7774,51.8066,49.823,49.9178,8746200.0],["2018-05-29",49.6699,50.5231,49.4219,49.7209,4732000.0],["2018-05-30",49.9324,50.968,49.2615,50.7565,4777300.0],["2018-05-31",50.6471,50.7054,49.7355,49.772,5613400.0],["2018-06-01",49.9543,50.6325,49.524,50.2095,3602200.0],["2018-06-04",50.2752,51.0919,50.0564,50.9461,3260900.0],["2018-06-05",50.6617,52.4046,50.5523,52.3317,4834300.0],["2018-06-06",52.3244,52.5651,51.5951,52.1858,3071500.0],["2018-06-07",52.4119,52.9953,52.0327,52.2588,3425100.0],["2018-06-08",51.9671,52.9005,51.7118,52.7328,2816400.0],["2018-06-11",52.8349,54.133,52.7547,53.7027,3999800.0],["2018-06-12",54.0017,54.1475,53.1776,54.0017,3238900.0],["2018-06-13",54.0751,54.1044,53.4147,53.7523,3644200.0],["2018-06-14",53.7156,54.3172,53.5908,53.7963,3295300.0],["2018-06-15",53.4734,55.0142,52.7764,54.8895,6386900.0],["2018-06-18",54.3685,56.5844,54.2732,56.5404,4096200.0],["2018-06-19",55.7626,56.3496,55.1169,56.0634,4189100.0],["2018-06-20",56.0414,56.2248,55.161,55.6599,3307100.0],["2018-06-21",55.6526,57.0393,55.5865,56.6651,2931500.0],["2018-06-22",57.0026,57.208,55.7993,55.9534,3604000.0],["2018-06-25",55.7039,56.2836,54.7207,55.1096,3348300.0],["2018-06-26",55.3737,56.6651,55.1977,56.1441,2853900.0],["2018-06-27",56.1588,56.445,54.3319,54.3539,3002900.0],["2018-06-28",54.2438,55.2344,53.6789,55.0216,3235700.0],["2018-06-29",55.3151,55.8507,54.7208,54.7208,3004500.0],["2018-07-02",54.5373,54.6253,53.4441,54.552,2745600.0],["2018-07-03",54.5373,54.9555,53.965,54.0237,1185700.0],["2018-07-05",54.2805,54.5226,53.7522,54.1044,2141200.0],["2018-07-06",54.1705,54.5813,53.7082,54.5006,1442500.0],["2018-07-09",54.7134,55.3371,54.5887,55.183,2397500.0],["2018-07-10",55.5352,55.5865,54.9555,55.5498,2094500.0],["2018-07-11",54.6914,54.8455,53.5835,54.5006,3230700.0],["2018-07-12",54.7721,55.0876,54.4493,54.8015,1257400.0],["2018-07-13",54.8675,56.3349,54.8675,55.6746,3106100.0],["2018-07-16",55.5792,55.924,55.1903,55.3811,1586500.0],["2018-07-17",55.6012,56.3716,55.3884,56.1735,1910100.0],["2018-07-18",56.2028,56.4083,55.7406,56.0194,1910300.0],["2018-07-19",56.0194,57.8097,55.9094,57.2154,3399600.0],["2018-07-20",56.8705,57.0393,55.792,55.8433,2779600.0],["2018-07-23",55.7406,56.4377,55.5792,56.0561,1532400.0],["2018-07-24",56.5697,56.9512,54.9262,55.2123,2418100.0],["2018-07-25",55.1756,55.3517,54.5887,55.2637,2267600.0],["2018-07-26",55.4838,56.4083,55.3957,55.7699,2129200.0],["2018-07-27",55.6892,56.1295,54.5593,54.7941,2450100.0],["2018-07-30",54.7061,54.9262,54.1338,54.618,3126600.0],["2018-07-31",54.7134,55.3884,54.5887,55.0509,2195200.0],["2018-08-01",55.1683,56.1001,54.8235,54.9408,2306900.0],["2018-08-02",54.574,55.8066,54.5226,55.7039,1523900.0],["2018-08-03",55.8433,56.6578,55.5352,55.8213,1426100.0],["2018-08-06",55.7846,56.2248,55.6746,56.0708,1385800.0],["2018-08-07",56.2175,56.9659,56.1515,56.7091,1660700.0],["2018-08-08",56.4083,56.8779,56.2249,56.7091,1529200.0],["2018-08-09",57.2741,58.0005,57.0686,57.729,2240300.0],["2018-08-10",57.4062,58.1472,57.2301,57.751,1740000.0],["2018-08-13",57.9271,58.1325,56.511,56.5477,2098600.0],["2018-08-14",56.8265,57.9711,56.7165,57.6189,2982000.0],["2018-08-15",57.4208,57.4208,55.5718,56.0414,3631800.0],["2018-08-16",57.3254,57.5015,56.1148,56.4303,3702800.0],["2018-08-17",56.4376,57.7437,56.2689,57.5822,1824200.0],["2018-08-20",57.6263,58.4921,57.4355,58.2426,2472800.0],["2018-08-21",58.2573,60.0329,58.0885,59.7467,4696300.0],["2018-08-22",60.0916,61.9039,59.1597,59.3945,4080500.0],["2018-08-23",59.4239,60.7006,59.4239,60.6052,3394500.0],["2018-08-24",60.9353,60.972,59.3725,60.2236,4144800.0],["2018-08-27",60.928,61.0454,59.7394,59.9155,5293300.0],["2018-08-28",56.8632,58.1472,54.8528,56.9146,18462100.0],["2018-08-29",57.076,57.2227,56.2175,56.9586,5435900.0],["2018-08-30",56.9366,57.5969,56.6357,57.2374,3228200.0],["2018-08-31",57.1934,58.4333,56.9512,58.3746,5222200.0],["2018-09-04",58.338,59.4165,58.0812,59.1964,3640300.0],["2018-09-05",59.0203,59.6073,57.7657,58.0151,3617800.0],["2018-09-06",58.3306,58.6755,57.9418,58.1325,3218800.0],["2018-09-07",57.9271,58.382,57.1273,57.3695,3026100.0],["2018-09-10",57.6996,57.773,56.4377,56.7238,3211300.0],["2018-09-11",56.6211,57.1934,56.2616,56.9146,2582900.0],["2018-09-12",56.9072,57.4648,56.533,57.4135,2847500.0],["2018-09-13",57.4208,58.1032,57.1347,57.6409,2702200.0],["2018-09-14",57.6776,58.0078,56.9586,57.5162,3041700.0],["2018-09-17",57.745,58.2246,56.7561,56.852,2830500.0],["2018-09-18",56.4757,57.4941,56.4093,57.3391,3301700.0],["2018-09-19",57.4055,57.6933,56.9111,57.3686,2311900.0],["2018-09-20",57.4793,58.815,57.3391,58.7117,3429200.0],["2018-09-21",58.8888,60.1655,58.8814,59.5087,5208100.0],["2018-09-24",59.7522,60.2614,58.5051,58.6084,3651800.0],["2018-09-25",58.5346,59.029,56.9996,57.4572,2633400.0],["2018-09-26",57.8631,59.3463,57.7081,58.7634,2497500.0],["2018-09-27",58.6895,58.8962,57.6121,57.7523,2726500.0],["2018-09-28",57.531,59.1397,57.531,58.5641,3341600.0],["2018-10-01",58.7191,58.9036,57.7671,58.3058,2130400.0],["2018-10-02",58.2984,58.3501,55.4057,55.4942,3946200.0],["2018-10-03",55.6344,55.8853,54.8817,55.354,3263800.0],["2018-10-04",55.354,55.5016,53.8781,53.9814,3675400.0],["2018-10-05",53.5608,55.0514,52.8892,53.5386,3022400.0],["2018-10-08",53.273,53.6124,51.7823,52.6752,3795700.0],["2018-10-09",52.321,53.8264,52.2251,52.6457,4040600.0],["2018-10-10",52.9778,53.3394,52.1144,52.2324,3459700.0],["2018-10-11",52.2103,53.5165,51.7971,52.2103,3611200.0],["2018-10-12",53.0959,53.8412,52.5867,53.4648,3576800.0],["2018-10-15",53.6715,54.4389,53.5313,53.8633,3213900.0],["2018-10-16",54.0404,55.3319,53.7305,55.2064,2301100.0],["2018-10-17",55.1179,55.3983,53.5386,54.4832,2565600.0],["2018-10-18",54.2176,54.498,53.0295,53.6124,2451000.0],["2018-10-19",53.7821,53.819,52.0037,52.2398,2934000.0],["2018-10-22",52.5424,53.5165,52.0996,53.273,2149700.0],["2018-10-23",52.3284,53.1254,51.3395,52.8892,2838800.0],["2018-10-24",52.8819,53.7748,50.7492,50.882,3973100.0],["2018-10-25",51.1108,51.9889,50.8303,51.0443,2665000.0],["2018-10-26",50.5056,51.1624,48.7641,50.513,3884700.0],["2018-10-29",50.8968,51.679,49.443,50.1662,3286700.0],["2018-10-30",50.2252,52.3136,49.9448,52.0332,3156800.0],["2018-10-31",52.5867,52.9188,51.7528,51.7749,2509400.0],["2018-11-01",51.7085,53.974,51.0665,53.9297,2977900.0],["2018-11-02",54.5275,55.4278,51.9963,53.0516,4078300.0],["2018-11-05",53.0147,53.177,51.3026,52.4686,3085200.0],["2018-11-06",52.4243,53.0664,51.7233,52.8966,2393400.0],["2018-11-07",53.0885,53.7674,52.0701,53.7305,2308900.0],["2018-11-08",53.4648,54.3061,53.1401,54.0404,2946900.0],["2018-11-09",53.9814,54.0847,49.9669,50.026,6359000.0],["2018-11-12",49.8858,50.4614,49.1109,49.5537,4200700.0],["2018-11-13",47.9302,49.9595,47.8564,49.4799,5587900.0],["2018-11-14",49.9079,50.9927,48.7715,49.1109,4390100.0],["2018-11-15",48.6534,50.3876,47.8269,50.0186,5487000.0],["2018-11-16",49.7677,49.8562,48.3508,49.0224,5276100.0],["2018-11-19",48.7788,49.657,45.886,45.9008,7457300.0],["2018-11-20",45.0153,48.3656,44.329,46.8823,11885200.0],["2018-11-21",47.5391,47.9671,44.8972,45.8196,9104500.0],["2018-11-23",45.7458,46.469,45.6647,46.1591,3849900.0],["2018-11-26",46.9487,47.8564,46.8306,47.48,5711700.0],["2018-11-27",47.2291,47.9523,46.7273,47.7309,4055000.0],["2018-11-28",47.9523,48.5648,47.2586,48.4025,3956600.0],["2018-11-29",47.9818,48.0335,47.1553,47.2808,4235200.0],["2018-11-30",47.1332,47.9671,46.7421,47.6645,3992300.0],["2018-12-03",48.7714,49.8562,48.5353,49.4356,6536200.0],["2018-12-04",49.229,49.4873,45.7754,45.9451,7036000.0],["2018-12-06",45.2071,46.0189,44.5282,45.9598,5245100.0],["2018-12-07",45.9156,46.9635,44.543,44.7053,3641200.0],["2018-12-10",44.8837,44.8837,43.1737,43.6124,3777300.0],["2018-12-11",44.1849,44.6012,42.802,43.1886,3557900.0],["2018-12-12",43.6719,44.4971,43.4265,43.8503,4712700.0],["2018-12-13",43.6644,43.7314,41.3076,41.5827,5613700.0],["2018-12-14",41.0771,42.6756,40.9359,41.1664,5234700.0],["2018-12-17",38.9285,40.4229,38.3337,38.8318,10194200.0],["2018-12-18",39.2482,39.7761,38.3337,38.6385,5956400.0],["2018-12-19",39.3969,39.7984,37.7241,37.8876,4896600.0],["2018-12-20",37.7761,38.6385,36.9137,37.4787,6123000.0],["2018-12-21",37.7464,38.3634,36.1404,36.3263,6188500.0],["2018-12-24",36.081,37.9248,35.4788,35.8654,1778000.0],["2018-12-26",36.133,38.3783,36.0289,38.3411,4419300.0],["2018-12-27",37.7092,38.646,37.1739,38.6311,3494800.0],["2018-12-28",38.8095,39.0103,37.7761,38.1701,2823700.0],["2018-12-31",38.4527,39.3746,38.4527,39.3746,3330900.0],["2019-01-02",38.8021,40.1775,38.6608,39.8504,3335700.0],["2019-01-03",39.1813,40.1404,37.8727,39.0326,6208400.0],["2019-01-04",39.4861,39.9099,39.0697,39.2184,4910700.0],["2019-01-07",39.3597,41.7983,39.3597,41.4563,4251000.0],["2019-01-08",41.9024,42.7648,41.0028,42.6756,4039800.0],["2019-01-09",42.5121,43.3299,41.7314,42.9953,5282600.0],["2019-01-10",41.9247,42.3262,40.9805,42.2816,3645900.0],["2019-01-11",41.947,42.7871,41.6347,42.0139,3413400.0],["2019-01-14",41.7165,43.1068,41.5158,42.5864,2627300.0],["2019-01-15",42.5641,42.6905,41.7017,42.1329,3795600.0],["2019-01-16",42.0957,42.2741,41.6124,41.8801,2652200.0],["2019-01-17",41.9173,43.1961,41.6571,42.9879,3293600.0],["2019-01-18",43.3076,44.2221,43.2927,43.6496,2807000.0],["2019-01-22",43.3299,43.6273,42.5344,42.9507,2520300.0],["2019-01-23",43.1068,43.1812,41.9247,42.6087,2346300.0],["2019-01-24",42.7202,42.8987,42.1701,42.8243,1757800.0],["2019-01-25",43.2258,44.1997,43.2258,44.118,2821400.0],["2019-01-28",43.6719,44.2667,43.1737,44.2369,2746700.0],["2019-01-29",44.1923,44.1997,43.367,43.7016,2094500.0],["2019-01-30",43.7685,44.0659,43.3894,43.8503,2477200.0],["2019-01-31",43.8503,44.2146,43.7313,44.0436,3653300.0],["2019-02-01",44.0436,44.0436,42.9581,43.4711,3784800.0],["2019-02-04",43.5678,44.1551,43.2927,44.0213,1859500.0],["2019-02-05",44.0882,44.3113,43.7908,44.2518,3132200.0],["2019-02-06",44.3113,44.5194,43.7239,44.2072,1900600.0],["2019-02-07",43.9916,44.1328,43.1737,43.7611,1845900.0],["2019-02-08",43.2778,43.8801,43.2332,43.828,1701500.0],["2019-02-11",43.8726,43.9321,43.2853,43.4563,2227100.0],["2019-02-12",43.6793,44.9953,43.6793,44.5046,2970300.0],["2019-02-13",44.6904,44.8838,44.0362,44.2295,3001600.0],["2019-02-14",43.9023,44.683,43.6124,44.289,2908400.0],["2019-02-15",44.6533,44.9284,44.3336,44.7425,1951200.0],["2019-02-19",44.7945,44.9953,44.2444,44.8614,2869700.0],["2019-02-20",44.9804,45.1811,44.7127,44.8466,2878600.0],["2019-02-21",44.9432,45.1886,44.1923,44.4377,2442200.0],["2019-02-22",44.4971,45.0622,44.1254,44.9358,2307400.0],["2019-02-25",45.4637,45.6495,44.8986,45.0176,3805200.0],["2019-02-26",44.9804,45.1217,44.3038,44.8391,4177900.0],["2019-02-27",50.7572,52.5862,50.549,51.1661,17901700.0],["2019-02-28",51.6643,52.1401,50.6606,51.181,6834800.0],["2019-03-01",51.7758,51.9319,50.274,50.4152,5413400.0],["2019-03-04",50.5565,50.9951,49.5453,49.8576,4253700.0],["2019-03-05",50.2219,50.4152,49.3892,49.6717,3314500.0],["2019-03-06",50.0286,50.549,49.523,50.0286,3855900.0],["2019-03-07",49.6866,50.4227,49.5156,50.2888,3694300.0],["2019-03-08",49.7238,50.1327,49.3372,50.0881,3123600.0],["2019-03-11",50.2591,51.4486,50.2591,51.0918,3978400.0],["2019-03-12",51.2925,51.4338,50.5267,51.1736,2622100.0],["2019-03-13",51.3,51.4189,50.8167,50.8167,3510400.0],["2019-03-14",50.7349,51.5453,50.5565,51.1884,4257300.0],["2019-03-15",51.2107,51.7981,50.787,51.7683,6814000.0],["2019-03-18",51.7907,52.2516,51.5825,52.2219,3534800.0],["2019-03-19",52.6112,52.8808,52.2069,52.3342,3504100.0],["2019-03-20",52.1545,52.3566,51.0462,51.7501,3377000.0],["2019-03-21",51.7202,52.9557,51.533,52.8359,2693200.0],["2019-03-22",54.0115,54.9176,52.4914,52.4989,4006500.0],["2019-03-25",52.2818,53.405,52.2443,53.083,2242000.0],["2019-03-26",53.4948,53.8093,52.6112,52.791,2804200.0],["2019-03-27",52.7011,53.3076,52.4315,52.791,4090300.0],["2019-03-28",53.053,53.6746,52.7086,53.2402,3805100.0],["2019-03-29",53.375,53.5622,53.0231,53.2103,2788300.0],["2019-04-01",53.4349,54.1089,53.2328,53.9816,2787100.0],["2019-04-02",53.9366,53.9366,53.2552,53.5023,1997700.0],["2019-04-03",53.7944,54.4983,53.727,54.3185,2347700.0],["2019-04-04",54.2736,55.8536,54.1313,55.8386,2465500.0],["2019-04-05",56.1231,56.2729,55.6589,55.9884,3171600.0],["2019-04-08",55.8761,56.3778,55.6963,56.0258,2236000.0],["2019-04-09",55.7862,56.3178,55.7038,55.9734,1772400.0],["2019-04-10",55.9959,56.5575,55.569,55.7787,2360600.0],["2019-04-11",55.8087,55.8162,55.1123,55.3968,1771100.0],["2019-04-12",55.5017,55.6514,54.9925,55.0898,1711800.0],["2019-04-15",54.6181,55.0524,54.4383,54.8427,2295800.0],["2019-04-16",54.955,55.2246,54.6555,54.7828,2111000.0],["2019-04-17",55.1347,55.7188,54.7903,54.9625,1702000.0],["2019-04-18",54.94,55.4717,54.648,55.1422,2377400.0],["2019-04-22",54.8202,55.1347,54.341,54.3634,2439500.0],["2019-04-23",54.5956,55.3369,54.0714,55.1272,2075500.0],["2019-04-24",56.5275,56.842,55.7637,55.9285,2126400.0],["2019-04-25",55.7712,55.7712,54.7229,55.2545,2083800.0],["2019-04-26",54.2212,54.9101,53.4649,54.5132,3032900.0],["2019-04-29",54.5731,55.4268,54.5132,54.955,2231800.0],["2019-04-30",54.7678,55.8161,54.7678,55.7188,2552800.0],["2019-05-01",55.7188,56.1456,55.2321,55.2845,1752600.0],["2019-05-02",55.4118,56.2954,55.2995,56.2954,2288200.0],["2019-05-03",56.3703,56.5575,55.8461,56.1831,2031100.0],["2019-05-06",55.2246,56.213,54.5806,56.1306,2804300.0],["2019-05-07",55.6215,56.2879,54.4758,54.8801,3156900.0],["2019-05-08",54.7603,55.9285,54.2586,55.0224,2746600.0],["2019-05-09",54.5207,54.6255,52.9782,54.1313,3433300.0],["2019-05-10",53.9666,54.0639,51.3233,53.405,3965800.0],["2019-05-13",52.6412,52.6637,49.4213,50.245,5408500.0],["2019-05-14",50.3573,51.3158,49.8182,50.6344,3780600.0],["2019-05-15",50.2825,51.0313,50.1851,50.8141,2370000.0],["2019-05-16",51.2484,52.147,50.9639,51.4731,3272400.0],["2019-05-17",50.9264,52.2818,50.9189,51.6153,2439200.0],["2019-05-20",51.2784,51.8849,51.1436,51.5479,2794500.0],["2019-05-21",51.6153,52.5963,51.2933,52.3791,2616200.0],["2019-05-22",52.2219,52.9782,51.7951,51.7951,4517400.0],["2019-05-23",51.7127,52.4166,48.2307,49.2865,7999700.0],["2019-05-24",48.9945,49.5786,47.4295,49.3764,6090000.0],["2019-05-28",49.1817,49.953,48.9496,48.972,3484000.0],["2019-05-29",48.4179,49.1518,47.4744,48.3281,3671100.0],["2019-05-30",48.8522,49.0394,48.2307,48.68,3604900.0],["2019-05-31",47.7814,47.9312,46.7031,46.9278,3542900.0],["2019-06-03",46.7181,47.744,46.5908,47.3396,3851500.0],["2019-06-04",47.9312,48.5228,47.7964,47.8788,2819800.0],["2019-06-05",48.0435,48.5677,47.115,47.3396,2481100.0],["2019-06-06",47.2049,47.4819,46.1116,46.6507,2605500.0],["2019-06-07",46.8978,48.0211,46.8304,47.714,2655100.0],["2019-06-10",48.358,49.4588,47.8788,48.8148,3210400.0],["2019-06-11",49.0394,49.4513,48.5377,49.0619,2212100.0],["2019-06-12",49.0996,49.3335,48.5639,48.6318,1555000.0],["2019-06-13",48.9034,49.6957,48.9034,49.6806,1619700.0],["2019-06-14",49.7863,50.0202,49.0091,49.824,2148000.0],["2019-06-17",49.6504,50.488,49.5222,50.2767,1968600.0],["2019-06-18",50.5107,52.6008,50.3447,51.801,3482500.0],["2019-06-19",51.8312,52.0651,50.7899,51.0238,2750100.0],["2019-06-20",51.5067,51.6953,50.8049,51.6048,1741300.0],["2019-06-21",51.5822,51.6878,50.7144,50.9634,2868300.0],["2019-06-24",50.9408,51.0917,50.4201,50.9106,1472400.0],["2019-06-25",50.9559,51.3105,49.9976,50.0957,1963700.0],["2019-06-26",50.6616,51.8387,50.3522,51.4161,2453200.0],["2019-06-27",51.6123,51.7557,51.3181,51.6652,1679900.0],["2019-06-28",51.4312,52.6838,51.4312,52.6159,3051900.0],["2019-07-01",53.7553,55.5738,53.5063,54.6532,3998800.0],["2019-07-02",54.6532,54.7136,53.5591,54.0571,2116900.0],["2019-07-03",54.2533,54.5401,54.1628,54.3061,1338800.0],["2019-07-05",54.125,54.4344,53.7779,54.2458,1422900.0],["2019-07-08",54.4269,55.1965,53.959,54.3288,2527500.0],["2019-07-09",54.0798,54.5702,53.9515,54.2231,3624500.0],["2019-07-10",54.3665,54.5023,53.8081,54.276,2687600.0],["2019-07-11",54.3061,55.6568,54.1099,55.6493,2415700.0],["2019-07-12",55.8002,56.7585,55.8002,56.4189,2262600.0],["2019-07-15",56.4038,57.0754,56.1624,56.9698,2030900.0],["2019-07-16",56.8113,56.9471,55.9888,56.4264,2301900.0],["2019-07-17",56.3812,56.6,55.8756,56.0115,1671900.0],["2019-07-18",55.7926,56.1548,55.4003,55.7172,1665800.0],["2019-07-19",55.8756,56.6453,55.8228,56.3736,1787800.0],["2019-07-22",56.5849,57.2867,56.3887,57.1207,2947800.0],["2019-07-23",57.2263,57.9507,56.9773,57.7319,1954400.0],["2019-07-24",57.7092,58.9543,57.6564,58.7505,1772300.0],["2019-07-25",57.9507,59.2561,57.9507,58.1544,1873300.0],["2019-07-26",58.6072,58.9165,57.5055,58.6675,1662500.0],["2019-07-29",58.6524,58.7581,58.1393,58.5543,1199600.0],["2019-07-30",58.3582,58.7505,57.8979,58.1016,2016400.0],["2019-07-31",57.9733,58.5694,57.015,57.747,1848100.0],["2019-08-01",57.8828,58.2752,51.2124,51.5142,7551400.0],["2019-08-02",51.5067,52.0424,50.571,51.7104,3954400.0],["2019-08-05",50.405,50.405,48.9412,49.907,3758600.0],["2019-08-06",50.2164,51.2124,49.7108,51.0841,2590600.0],["2019-08-07",50.571,51.2879,49.6203,51.0917,2670600.0],["2019-08-08",51.6802,52.1783,51.3558,51.9972,1819600.0],["2019-08-09",51.9519,52.1632,50.6163,50.8276,1628500.0],["2019-08-12",50.3522,50.6389,50.1032,50.5258,1193700.0],["2019-08-13",50.3598,56.2077,49.6882,53.793,5658400.0],["2019-08-14",51.6878,51.801,50.0957,50.5333,3271700.0],["2019-08-15",51.0539,51.0539,47.5075,48.2394,3727400.0],["2019-08-16",48.7299,49.7335,48.6846,49.409,1897300.0],["2019-08-19",50.2239,50.7219,49.741,49.9976,1431000.0],["2019-08-20",49.8014,50.7446,49.5901,49.8316,1299100.0],["2019-08-21",51.0917,51.7708,50.903,51.2049,1793100.0],["2019-08-22",51.3105,52.4424,50.9559,51.9142,2433100.0],["2019-08-23",51.3181,51.469,49.2279,49.9598,4726800.0],["2019-08-26",50.6993,51.1219,49.7485,51.0464,2685500.0],["2019-08-27",51.801,52.1632,51.0389,51.1747,3432200.0],["2019-08-28",51.0238,52.4273,50.9634,52.0651,3405100.0],["2019-08-29",49.2581,49.7184,46.8133,47.9074,13762500.0],["2019-08-30",47.4547,48.5865,47.4471,48.0281,4712800.0],["2019-09-03",47.5603,48.9261,47.1453,47.6961,4072500.0],["2019-09-04",48.0659,48.6469,47.9225,48.2394,2731900.0],["2019-09-05",49.0845,49.9523,48.7752,49.6203,2745100.0],["2019-09-06",49.8391,50.5559,49.8316,50.0655,2626200.0],["2019-09-09",50.571,52.2914,50.5635,52.2311,2620400.0],["2019-09-10",51.9443,52.7442,51.5067,52.0802,3092600.0],["2019-09-11",51.8764,52.4348,50.8955,51.1898,2451600.0],["2019-09-12",51.22,52.2764,50.4126,51.2049,2720100.0],["2019-09-13",51.5746,51.9519,50.6918,50.9634,2579700.0],["2019-09-16",50.7672,52.0802,50.4956,51.9972,2335900.0],["2019-09-17",51.8236,51.967,50.986,51.6274,2514800.0],["2019-09-18",51.5818,52.1291,50.5253,51.0421,1710100.0],["2019-09-19",51.3842,51.6882,51.255,51.3766,1377800.0],["2019-09-20",51.6882,51.9695,50.5556,50.7533,2265800.0],["2019-09-23",50.6241,51.5438,50.434,51.2398,1550500.0],["2019-09-24",51.4374,52.1519,50.7761,51.4678,2175900.0],["2019-09-25",51.8251,51.8555,50.6773,51.255,2206500.0],["2019-09-26",51.2778,51.445,50.358,50.8977,1806800.0],["2019-09-27",51.0953,52.0911,51.0953,51.8935,1789200.0],["2019-09-30",52.0531,52.684,51.9543,52.4408,1849100.0],["2019-10-01",52.6004,53.1553,51.5362,51.6958,2319500.0],["2019-10-02",51.0725,51.2778,48.9366,49.4231,2439400.0],["2019-10-03",49.1798,49.9324,48.2829,49.9096,2098200.0],["2019-10-04",50.0312,50.8749,50.0312,50.8445,1630000.0],["2019-10-07",50.6621,51.3766,50.6013,50.7913,1718600.0],["2019-10-08",50.1908,50.4264,49.3243,49.6207,1659400.0],["2019-10-09",50.0844,50.3808,49.7803,49.9399,1693500.0],["2019-10-10",50.0464,51.0497,50.0464,50.7229,1830600.0],["2019-10-11",51.5666,53.3453,51.5666,52.8512,2683200.0],["2019-10-14",52.418,52.418,51.7263,52.2355,1322900.0],["2019-10-15",52.2811,52.4864,51.6426,51.6426,1998700.0],["2019-10-16",51.483,52.4788,51.3082,51.9999,2191100.0],["2019-10-17",52.3723,53.2769,52.1975,53.1173,1801800.0],["2019-10-18",52.8132,53.9382,52.6308,53.6037,2305800.0],["2019-10-21",54.0674,54.7895,54.0142,54.3259,1529700.0],["2019-10-22",54.5007,55.3064,54.189,55.0328,1506600.0],["2019-10-23",55.0328,55.2988,54.6147,54.7819,1702400.0],["2019-10-24",55.1924,55.4584,53.8166,54.8199,1578400.0],["2019-10-25",54.6147,56.2034,54.3335,55.6029,1440700.0],["2019-10-28",56.4694,57.3131,56.2794,56.5302,1980900.0],["2019-10-29",56.3478,56.8267,56.1045,56.173,2100300.0],["2019-10-30",56.1198,56.1882,54.1206,55.2608,1834900.0],["2019-10-31",54.9719,55.2608,54.0598,54.5995,1949300.0],["2019-11-01",55.0328,55.8689,54.8199,55.428,2353600.0],["2019-11-04",55.9829,56.9711,55.9449,56.8647,1484500.0],["2019-11-05",57.0091,57.7692,56.6671,56.8875,2867600.0],["2019-11-06",56.9863,57.2219,55.9525,57.0471,2501300.0],["2019-11-07",57.7464,58.4457,57.6172,57.7768,1818500.0],["2019-11-08",57.526,58.4229,57.3207,58.4153,1984200.0],["2019-11-11",58.1493,58.4913,57.5032,57.9592,2602300.0],["2019-11-12",57.9136,57.9136,56.9939,57.1535,2184200.0],["2019-11-13",56.8039,57.3283,56.3934,57.0243,1591200.0],["2019-11-14",56.9483,57.7616,56.9103,57.4651,1803100.0],["2019-11-15",57.716,58.6129,57.7008,58.5977,2206700.0],["2019-11-18",58.2709,59.0538,57.9972,58.7497,2561900.0],["2019-11-19",58.0884,58.2329,56.8571,57.2827,2322800.0],["2019-11-20",56.9483,57.2675,56.0969,56.363,2188500.0],["2019-11-21",56.4922,56.629,54.7515,54.8883,3390300.0],["2019-11-22",54.9492,55.3368,54.6451,55.2152,2405200.0],["2019-11-25",55.6789,56.6214,54.8351,56.439,4212800.0],["2019-11-26",58.6813,63.5689,58.5597,62.0031,13915500.0],["2019-11-27",62.5504,62.6948,60.8933,61.3722,6039500.0],["2019-11-29",61.0149,61.9043,60.4372,61.2962,2962500.0],["2019-12-02",61.5698,61.5698,59.5631,60.2016,4329800.0],["2019-12-03",58.9094,59.4263,58.5673,59.3731,4215500.0],["2019-12-04",59.7835,60.5056,59.5175,60.1864,3112700.0],["2019-12-05",59.9812,61.0909,59.966,61.0529,3006400.0],["2019-12-06",61.7446,62.7024,61.737,62.3679,3699000.0],["2019-12-09",62.1247,63.5841,61.9271,62.7632,2790500.0],["2019-12-10",62.748,63.3713,62.5503,62.9988,2102500.0],["2019-12-11",62.7708,63.8958,62.3452,63.721,2319700.0],["2019-12-12",63.7818,65.0284,63.4701,64.8763,2904900.0],["2019-12-13",64.9904,65.074,63.8198,64.4507,2645500.0],["2019-12-16",65.0547,66.4158,65.0012,65.5976,3643200.0],["2019-12-17",65.567,66.1252,64.6495,66.0335,1967000.0],["2019-12-18",66.2781,67.1039,66.1482,66.5305,3172700.0],["2019-12-19",66.9969,67.9297,66.5611,67.7768,3244900.0],["2019-12-20",68.2127,68.4344,66.9434,67.081,3650200.0],["2019-12-23",67.4174,67.5321,66.714,67.0122,1822200.0],["2019-12-24",67.2951,67.6774,66.8516,67.2339,741800.0],["2019-12-26",67.2798,67.4404,66.7675,67.1728,1342700.0],["2019-12-27",67.2875,67.3869,66.4846,66.5305,1309600.0],["2019-12-30",66.5916,67.2569,66.1482,66.9587,1520500.0],["2019-12-31",66.714,67.4251,66.4846,67.1345,1735200.0],["2020-01-02",67.5856,67.6239,66.4922,66.7598,2447500.0],["2020-01-03",65.8117,67.0122,65.6894,66.6605,1713600.0],["2020-01-06",66.1176,67.2263,65.9493,67.2186,2270100.0],["2020-01-07",67.1269,68.2126,66.8745,67.6009,2040900.0],["2020-01-08",67.448,68.335,67.1804,67.7845,2047000.0],["2020-01-09",68.3809,68.4267,67.6162,68.335,2225700.0],["2020-01-10",68.4956,69.3825,68.3121,69.3137,2452200.0],["2020-01-13",69.3061,69.7954,69.092,69.7801,2138000.0],["2020-01-14",69.566,70.216,69.0155,69.1761,1994300.0],["2020-01-15",66.9816,68.7173,66.7446,67.9909,3783400.0],["2020-01-16",68.4573,68.6714,67.708,68.0138,2007000.0],["2020-01-17",68.3962,69.069,67.5551,68.7708,3406600.0],["2020-01-21",68.3962,70.1166,68.3656,69.0002,3611200.0],["2020-01-22",69.5278,69.7113,68.0215,68.2585,2003300.0],["2020-01-23",67.945,69.0537,67.5627,68.6791,1620000.0],["2020-01-24",69.0231,69.0231,67.8762,68.3885,1209600.0],["2020-01-27",67.1269,67.9221,66.7904,67.1345,1718300.0],["2020-01-28",67.5933,68.2815,67.1498,67.968,1458100.0],["2020-01-29",68.3426,68.8932,67.3639,67.3792,2623500.0],["2020-01-30",66.561,66.9739,65.6894,66.5993,2048900.0],["2020-01-31",66.2858,66.4922,64.6342,64.7565,2841700.0],["2020-02-03",65.2918,66.0411,64.9247,65.1924,2170400.0],["2020-02-04",66.1634,66.7063,66.0946,66.2858,1795600.0],["2020-02-05",67.0428,68.7249,66.7981,68.4344,2315800.0],["2020-02-06",68.8396,69.2602,67.7003,67.7768,2018200.0],["2020-02-07",67.4786,67.8762,66.1252,66.5381,1987100.0],["2020-02-10",66.4387,67.8456,66.4234,67.8227,2311500.0],["2020-02-11",68.3426,68.8702,67.838,68.7326,1799500.0],["2020-02-12",69.0308,69.7343,68.8244,69.5278,1578000.0],["2020-02-13",69.1837,69.8183,68.9696,69.1225,1725400.0],["2020-02-14",69.5813,69.696,68.7097,68.9773,1221200.0],["2020-02-18",68.442,69.3978,68.205,68.9391,1544500.0],["2020-02-19",69.222,69.7572,68.9696,69.5355,1422900.0],["2020-02-20",69.6425,70.3383,69.2525,70.2924,2212200.0],["2020-02-21",69.8413,70.0554,68.5262,69.0155,1877800.0],["2020-02-24",65.8882,67.2874,65.0318,65.3759,2880900.0],["2020-02-25",66.2552,66.3393,62.4473,62.6156,2900900.0],["2020-02-26",63.3343,64.8636,62.8143,62.8373,3465900.0],["2020-02-27",60.7881,63.059,59.6411,59.8782,5770800.0],["2020-02-28",58.1578,59.6259,56.078,57.8443,4756400.0],["2020-03-02",58.3031,60.8799,56.8197,60.8722,3898300.0],["2020-03-03",60.5587,62.2638,57.9742,58.5324,2731400.0],["2020-03-04",60.0235,61.5374,58.9453,61.4839,3110300.0],["2020-03-05",59.5111,60.6887,58.8841,59.5417,2771400.0],["2020-03-06",57.6149,58.6395,55.0992,56.445,3047400.0],["2020-03-09",51.796,53.3177,50.5115,51.1308,3959200.0],["2020-03-10",53.0577,53.9905,50.7867,53.6159,2767700.0],["2020-03-11",51.8725,52.0254,48.814,49.9839,3652400.0],["2020-03-12",45.8702,46.0613,42.2076,42.3605,3948400.0],["2020-03-13",45.1132,47.0095,41.5882,46.6883,4209700.0],["2020-03-16",41.29,43.8821,37.4745,43.8133,5346600.0],["2020-03-17",44.5932,46.8183,42.2993,46.1225,7026600.0],["2020-03-18",42.596,44.7181,38.5061,41.67,5066800.0],["2020-03-19",40.5202,45.6904,37.1249,42.2487,4186700.0],["2020-03-20",42.9124,44.7566,39.8103,39.8566,3851900.0],["2020-03-23",38.9537,40.8983,37.8194,39.1158,4753100.0],["2020-03-24",41.7934,46.9636,41.1067,45.6826,3909400.0],["2020-03-25",46.1148,50.1429,43.6223,46.7321,3706300.0],["2020-03-26",47.6504,49.6644,46.6935,48.5224,2567500.0],["2020-03-27",46.6781,49.9885,46.0299,48.206,2589100.0],["2020-03-30",47.6735,48.0208,45.073,46.1071,4584200.0],["2020-03-31",46.0916,46.8633,43.522,43.985,4804200.0],["2020-04-01",42.2101,43.3985,40.9137,41.5928,3620800.0],["2020-04-02",40.9986,42.488,39.9029,40.7131,3455400.0],["2020-04-03",40.3967,41.8089,39.98,41.2687,2390200.0],["2020-04-06",43.9464,46.8324,43.1362,46.4157,2634200.0],["2020-04-07",49.9268,50.3975,47.5423,47.6504,2623600.0],["2020-04-08",48.7153,50.4207,48.26,49.7339,3348600.0],["2020-04-09",50.8837,52.5427,49.9654,50.9222,2729200.0],["2020-04-13",50.6213,53.0366,49.9422,52.7357,3104900.0],["2020-04-14",53.6231,54.0166,52.4964,53.9009,2723000.0],["2020-04-15",51.4856,52.4116,49.6181,49.9731,2800300.0],["2020-04-16",49.8342,50.7216,49.0702,50.1429,1697500.0],["2020-04-17",51.9717,54.7806,51.8946,54.3253,3422100.0],["2020-04-20",53.5228,55.259,52.9826,53.8546,2290000.0],["2020-04-21",52.5119,53.2913,51.7402,52.319,1913400.0],["2020-04-22",53.5536,53.9395,52.4193,53.2295,1255300.0],["2020-04-23",53.0443,54.4642,52.5428,53.708,1679000.0],["2020-04-24",54.3176,55.7915,53.8083,55.4674,1589600.0],["2020-04-27",55.7374,58.0139,55.722,57.5431,2434400.0],["2020-04-28",59.3797,61.1005,59.1868,59.8736,3080800.0],["2020-04-29",61.1391,62.4201,60.7996,61.7719,2673500.0],["2020-04-30",60.9153,60.9539,58.4923,59.2099,3898300.0],["2020-05-01",57.7515,58.3611,55.4365,55.7606,2507300.0],["2020-05-04",54.8655,57.5509,54.5645,57.3811,2615100.0],["2020-05-05",58.7855,59.4492,57.5972,57.682,2021900.0],["2020-05-06",58.0602,58.8087,56.9027,57.0956,1914800.0],["2020-05-07",58.1373,59.4877,58.0293,58.8395,1732100.0],["2020-05-08",59.2254,60.8613,59.2099,60.6761,1440000.0],["2020-05-11",60.0202,61.2008,59.4569,60.2054,1666700.0],["2020-05-12",60.8845,61.4169,59.3951,59.4569,1526900.0],["2020-05-13",58.9322,59.7193,57.2422,57.8981,1767400.0],["2020-05-14",57.3116,59.9739,56.7869,59.5649,2504500.0],["2020-05-15",58.7469,61.5944,58.5309,60.6607,5137000.0],["2020-05-18",63.5699,67.6674,63.5236,67.2584,4949900.0],["2020-05-19",66.5794,66.8032,64.3184,64.4187,3190900.0],["2020-05-20",66.1549,66.2321,62.312,62.9216,4161800.0],["2020-05-21",61.3475,63.2072,59.3257,60.1745,6370300.0],["2020-05-22",60.9539,60.9539,58.5077,59.3565,4687600.0],["2020-05-26",61.5481,62.6284,61.1931,61.3243,2953200.0],["2020-05-27",62.7673,62.7673,60.4523,61.0234,2894300.0],["2020-05-28",61.8799,61.8799,58.7932,58.9784,3152400.0],["2020-05-29",58.8858,60.7378,58.2839,60.2594,4220300.0],["2020-06-01",59.4337,60.1822,58.7006,59.8041,2250300.0],["2020-06-02",59.781,62.1577,59.7115,62.1423,2777700.0],["2020-06-03",62.9679,63.6161,62.5204,63.4464,2300200.0],["2020-06-04",63.0143,63.5158,61.1005,61.6716,2566100.0],["2020-06-05",63.9094,64.5113,63.1995,63.6856,2906300.0],["2020-06-08",64.6656,65.4836,64.0406,64.573,1944600.0],["2020-06-09",63.485,63.6856,62.4432,62.9834,2054700.0],["2020-06-10",63.8458,63.9545,62.191,63.4728,2862800.0],["2020-06-11",61.7248,61.7248,59.4873,60.0156,2583200.0],["2020-06-12",61.686,61.9035,58.7881,60.4119,2538100.0],["2020-06-15",58.6794,62.9135,58.4774,62.1599,2430700.0],["2020-06-16",64.141,65.3607,62.4784,64.848,3789700.0],["2020-06-17",64.848,65.5161,63.8302,64.6693,2275300.0],["2020-06-18",64.0711,65.1432,63.2786,63.939,2285600.0],["2020-06-19",65.1354,65.1509,62.5639,63.0844,4938800.0],["2020-06-22",62.7581,66.0211,62.4396,65.8657,3111400.0],["2020-06-23",66.7203,67.2874,65.7103,66.6892,2661800.0],["2020-06-24",66.0366,67.2797,64.7858,65.1199,4005700.0],["2020-06-25",64.7547,65.9201,64.3585,65.8113,2157300.0],["2020-06-26",65.9279,67.6137,65.788,65.8812,5378100.0],["2020-06-29",66.495,67.4195,65.8657,67.0699,2961600.0],["2020-06-30",66.8135,68.5382,66.5261,67.8002,3124000.0],["2020-07-01",67.9167,68.4605,67.0776,67.8623,2278900.0],["2020-07-02",69.1054,69.3462,67.7769,67.94,2489900.0],["2020-07-06",69.1442,69.7113,67.6448,68.1342,2050000.0],["2020-07-07",67.5671,68.0022,66.3396,66.495,2253100.0],["2020-07-08",66.4795,67.7613,66.4095,67.7303,2058400.0],["2020-07-09",67.7069,67.7069,65.3141,65.9978,2034200.0],["2020-07-10",66.0677,66.596,65.6326,65.9589,1688400.0],["2020-07-13",66.5882,68.6237,66.3474,66.5028,1873400.0],["2020-07-14",66.5027,67.6526,65.586,67.505,1869400.0],["2020-07-15",69.1054,69.1287,67.6137,68.6936,2010100.0],["2020-07-16",68.546,69.6958,68.2508,68.6392,1464900.0],["2020-07-17",69.0122,69.0122,67.9245,68.3363,1290300.0],["2020-07-20",68.1265,69.1287,67.1864,68.6625,2200900.0],["2020-07-21",69.0199,70.799,68.8412,70.1387,2166000.0],["2020-07-22",74.1708,77.2395,74.062,75.6391,7995600.0],["2020-07-23",75.4527,76.5481,74.567,74.6447,2862400.0],["2020-07-24",74.4427,75.9421,74.2329,75.3517,2134200.0],["2020-07-27",75.2584,76.3772,74.8467,76.0742,2280300.0],["2020-07-28",76.012,76.7501,75.406,75.507,1475000.0],["2020-07-29",75.8333,76.82,75.5614,76.214,1395600.0],["2020-07-30",75.4682,78.2184,75.2041,77.7134,2231800.0],["2020-07-31",77.8843,78.0553,76.3616,77.3716,1888000.0],["2020-08-03",77.7445,79.2362,77.4959,78.3816,1596900.0],["2020-08-04",78.1485,78.9176,77.5736,78.0864,1267700.0],["2020-08-05",78.7933,79.275,77.6357,79.174,1866700.0],["2020-08-06",79.1585,79.8577,78.1718,79.8266,2479600.0],["2020-08-07",79.9276,80.5802,79.174,79.9431,1781500.0],["2020-08-10",80.6113,81.9087,79.9431,80.9687,1981700.0],["2020-08-11",81.5746,82.033,80.5802,80.891,1489500.0],["2020-08-12",81.2328,81.9942,80.8754,81.5591,1217300.0],["2020-08-13",82.0253,84.2472,81.9631,83.8277,2281100.0],["2020-08-14",84.1695,85.7077,83.9053,85.0629,2552100.0],["2020-08-17",86.2283,86.539,85.3659,86.0729,2260900.0],["2020-08-18",86.9275,87.1295,85.7155,85.8632,2216000.0],["2020-08-19",85.9719,88.3104,85.9719,86.9819,3060500.0],["2020-08-20",86.5624,87.0674,85.801,86.7799,2109600.0],["2020-08-21",87.0129,88.9164,86.9741,88.5667,3811400.0],["2020-08-24",91.9074,92.8242,89.1883,91.1849,5434600.0],["2020-08-25",88.1783,88.458,84.3715,87.5102,10462400.0],["2020-08-26",88.1084,88.7144,86.6866,87.2538,4124400.0],["2020-08-27",87.4402,87.4402,85.6378,86.407,2760500.0],["2020-08-28",86.7644,86.7799,85.5446,86.4147,2366200.0],["2020-08-31",86.6167,87.145,85.3426,86.1661,2509200.0],["2020-09-01",86.2283,88.9008,86.0263,88.1783,2364400.0],["2020-09-02",88.5201,88.7221,86.7643,88.5823,2508300.0],["2020-09-03",88.5668,88.5668,83.7888,84.4492,2452000.0],["2020-09-04",85.0629,85.801,81.0463,82.5924,2543700.0],["2020-09-08",81.0308,82.9886,79.8888,81.7766,2911300.0],["2020-09-09",82.5691,84.892,81.7145,84.5657,2245400.0],["2020-09-10",84.7677,85.4592,83.2061,83.4237,2177600.0],["2020-09-11",84.3482,84.7366,82.4836,83.2139,1353800.0],["2020-09-14",84.6117,85.2209,83.3232,84.1041,2573200.0],["2020-09-15",84.7601,85.4239,83.8855,84.3072,1550900.0],["2020-09-16",85.1115,85.2208,83.4013,83.62,1727900.0],["2020-09-17",82.7766,83.5731,81.6521,82.4876,1729700.0],["2020-09-18",82.3237,83.8543,81.7146,82.4486,2262700.0],["2020-09-21",81.246,82.7532,80.8165,82.7532,2130900.0],["2020-09-22",83.0968,84.5336,82.7063,84.0495,1678300.0],["2020-09-23",84.3931,85.7284,83.0812,83.1592,1920300.0],["2020-09-24",82.8703,83.4482,81.3007,81.8161,2526700.0],["2020-09-25",82.0738,83.2764,81.41,82.7532,1917000.0],["2020-09-28",83.7527,84.7835,83.2842,84.682,1508200.0],["2020-09-29",85.8534,86.8529,84.9944,85.9627,2377900.0],["2020-09-30",85.5098,87.7822,85.5098,86.9076,2187000.0],["2020-10-01",88.0009,89.5861,87.3527,89.0941,3631200.0],["2020-10-02",86.7124,88.6022,86.689,87.79,1930300.0],["2020-10-05",87.9072,91.1636,87.9072,90.6403,2006000.0],["2020-10-06",90.5701,90.9215,87.6573,87.8135,2395400.0],["2020-10-07",89.0239,90.1484,88.8365,89.4065,1552500.0],["2020-10-08",89.9063,90.3124,88.9536,89.7423,1523300.0],["2020-10-09",90.0937,92.3428,89.8907,91.0464,2824100.0],["2020-10-12",92.046,92.6942,91.2573,92.4052,1333700.0],["2020-10-13",92.2412,93.0456,91.5306,92.3115,1231400.0],["2020-10-14",92.8738,93.6313,91.6712,92.4911,1640800.0],["2020-10-15",91.7024,94.2872,91.2885,94.1467,1624200.0],["2020-10-16",94.4043,94.5683,93.1705,93.2017,1855300.0],["2020-10-19",93.8031,96.2239,93.4829,94.3575,2259700.0],["2020-10-20",94.7167,96.5753,94.3185,94.4044,1725500.0],["2020-10-21",94.8417,95.0994,92.577,92.6863,1772000.0],["2020-10-22",92.9128,93.4126,90.4061,91.7258,1977700.0],["2020-10-23",90.1952,92.3427,89.9688,92.3115,1858600.0],["2020-10-26",91.4759,91.5072,88.1493,89.305,1377000.0],["2020-10-27",89.8126,90.6794,88.4772,88.6959,2143700.0],["2020-10-28",87.0716,89.2582,86.1735,86.767,2264000.0],["2020-10-29",87.6807,88.9848,87.0716,87.6807,2107000.0],["2020-10-30",87.1185,87.9697,85.5879,87.1107,1897000.0],["2020-11-02",88.2195,90.4295,88.0555,90.367,2838700.0],["2020-11-03",91.3666,93.4985,90.7184,92.7878,2033400.0],["2020-11-04",93.4673,94.8026,92.5848,93.6,1916000.0],["2020-11-05",95.4274,97.528,95.0759,96.0989,2489500.0],["2020-11-06",96.0521,96.6378,94.9666,96.0989,1670000.0],["2020-11-09",93.9514,96.2161,86.6187,86.6811,4896100.0],["2020-11-10",87.1497,88.7974,86.6733,87.954,3906700.0],["2020-11-11",88.8911,89.6564,87.5401,89.4612,2058300.0],["2020-11-12",89.3753,90.1953,87.7276,89.0239,2279000.0],["2020-11-13",89.5237,90.4608,88.6334,89.2582,1831700.0],["2020-11-16",89.8048,92.8113,88.7271,92.6551,3306600.0],["2020-11-17",92.2412,94.3887,91.6477,92.944,2740600.0],["2020-11-18",93.0065,93.8343,91.9445,91.9679,2962700.0],["2020-11-19",92.4755,94.0998,91.9679,92.7957,1728400.0],["2020-11-20",93.6156,94.2872,92.905,93.0378,1857900.0],["2020-11-23",93.8733,97.0751,93.6312,95.3024,4443800.0],["2020-11-24",90.4217,91.4057,88.3991,88.6647,11676000.0],["2020-11-25",89.0707,90.9293,88.3054,88.9458,5503000.0],["2020-11-27",89.8048,89.8751,87.5245,87.954,3242400.0],["2020-11-30",87.9931,87.9931,84.7835,84.9631,6493700.0],["2020-12-01",84.9475,85.502,83.6746,85.01,5330700.0],["2020-12-02",84.3618,85.4864,83.7137,83.9245,3393800.0],["2020-12-03",83.5107,83.8933,82.5501,83.1983,4567000.0],["2020-12-04",83.2139,83.2608,81.8785,82.4408,3657500.0],["2020-12-07",82.1206,82.3471,79.2234,80.223,5506900.0],["2020-12-08",79.8091,80.8321,79.6686,80.426,2974800.0],["2020-12-09",80.4885,82.1128,80.1215,81.8083,4784400.0],["2020-12-10",79.4577,80.754,77.7788,80.4573,4406600.0],["2020-12-11",80.2777,80.4573,78.2473,78.5597,4044300.0],["2020-12-14",79.3213,79.9259,78.2456,79.5255,3926200.0],["2020-12-15",79.7767,80.876,79.4626,80.8682,3308700.0],["2020-12-16",81.2765,81.779,80.5541,81.2686,3136900.0],["2020-12-17",81.8968,82.0224,80.2714,80.3578,3067100.0],["2020-12-18",80.1301,80.6562,79.7139,80.0515,4913100.0],["2020-12-21",79.0936,81.1351,78.9209,81.1116,2991900.0],["2020-12-22",81.3,82.6663,80.9781,81.7633,3579700.0],["2020-12-23",81.9989,82.6741,80.3342,80.3578,2313700.0],["2020-12-24",80.2635,81.2215,79.9573,80.5227,996700.0],["2020-12-28",80.876,81.3,79.4469,80.5462,2601600.0],["2020-12-29",80.9074,81.3,78.8659,79.1172,2201100.0],["2020-12-30",79.2742,80.0202,79.2742,79.604,1639300.0],["2020-12-31",79.6747,79.6747,77.9315,78.3555,2232100.0],["2021-01-04",78.222,79.3998,77.4682,78.9052,3636600.0],["2021-01-05",79.0151,79.8395,78.6225,79.3056,2396400.0],["2021-01-06",78.5204,83.263,78.5204,83.161,4699200.0],["2021-01-07",83.4279,85.1397,83.161,84.5743,3703800.0],["2021-01-08",84.802,85.9406,83.3573,84.4644,3539200.0],["2021-01-11",84.1503,87.3147,83.6792,86.9849,3424600.0],["2021-01-12",86.6787,90.6832,86.608,90.0707,4575500.0],["2021-01-13",89.843,90.3534,88.8301,88.9008,2986700.0],["2021-01-14",89.0029,90.4712,88.7438,89.4504,1966000.0],["2021-01-15",89.2306,90.8874,87.6209,89.5133,3123200.0],["2021-01-19",90.2985,90.2985,87.2833,87.6445,2630600.0],["2021-01-20",88.0685,88.4532,86.9928,88.1235,1929400.0],["2021-01-21",88.7987,91.0994,88.1627,89.9059,2599200.0],["2021-01-22",89.6153,90.5733,88.2334,90.2435,1619700.0],["2021-01-25",90.1257,92.6384,89.0814,89.3091,2250100.0],["2021-01-26",89.631,90.6989,88.7359,90.0629,2140600.0],["2021-01-27",89.1521,91.2643,88.5946,89.1756,2445900.0],["2021-01-28",89.1442,91.5234,88.1392,88.1863,2429900.0],["2021-01-29",88.0292,88.2491,85.0926,85.4459,2481400.0],["2021-02-01",85.9406,86.3724,82.9647,84.5586,2706900.0],["2021-02-02",84.7628,87.1027,83.7341,85.4145,2530400.0],["2021-02-03",85.8699,87.2833,85.4695,86.6237,1503500.0],["2021-02-04",88.4454,90.11,87.9507,89.3876,2422000.0],["2021-02-05",89.6703,90.2199,88.995,89.9294,1632800.0],["2021-02-08",90.2985,92.6227,90.2828,92.5756,1715100.0],["2021-02-09",92.5206,93.7298,91.6647,93.0153,1528100.0],["2021-02-10",93.2744,93.667,91.861,93.2901,1274900.0],["2021-02-11",93.4393,94.9626,93.1016,93.9025,1635900.0],["2021-02-12",93.2116,95.1118,93.0467,94.6249,1858000.0],["2021-02-16",94.6407,96.8157,94.6092,94.8134,1880200.0],["2021-02-17",94.3737,95.9598,92.8268,92.9211,2224600.0],["2021-02-18",92.5677,93.0074,91.4135,91.6804,1890500.0],["2021-02-19",92.3636,93.455,92.2065,92.6541,2044400.0],["2021-02-22",91.9552,92.8111,91.0051,91.6569,1742800.0],["2021-02-23",90.9659,90.9973,88.8301,90.6911,2198300.0],["2021-02-24",91.1622,91.9788,88.4925,89.0893,3279800.0],["2021-02-25",81.5199,88.1784,79.6668,80.8289,10053700.0],["2021-02-26",79.3841,80.3735,78.3555,78.7952,4569800.0],["2021-03-01",78.913,80.5541,78.913,79.8474,3708500.0],["2021-03-02",80.185,81.4649,79.6668,80.4991,3011500.0],["2021-03-03",80.3813,80.664,78.5204,78.8109,2848800.0],["2021-03-04",78.3162,78.8423,75.3246,77.1384,4288700.0],["2021-03-05",78.2142,81.0331,76.3925,80.7582,5128100.0],["2021-03-08",81.1037,84.3466,80.664,83.6792,3830800.0],["2021-03-09",83.6635,86.0898,82.9568,83.0903,3294900.0],["2021-03-10",84.3702,85.9642,83.7185,84.9198,3175700.0],["2021-03-11",85.3046,85.9327,84.3859,85.2575,2407300.0],["2021-03-12",85.548,87.3854,84.645,87.1498,1962900.0],["2021-03-15",87.5424,89.9765,87.354,89.4504,3346800.0],["2021-03-16",89.2463,89.8745,88.4925,89.0814,2328200.0],["2021-03-17",88.6152,89.1604,86.8929,88.6863,2584400.0],["2021-03-18",88.1807,91.8546,87.9437,89.5791,2906500.0],["2021-03-19",89.9347,95.0386,89.8162,93.3794,9098400.0],["2021-03-22",93.3083,95.8287,92.5261,95.5679,2809600.0],["2021-03-23",95.323,95.8998,93.4189,93.8693,3663100.0],["2021-03-24",94.0984,94.4144,90.2428,90.3218,2883800.0],["2021-03-25",90.4088,92.06,89.6266,91.7914,2250600.0],["2021-03-26",92.0837,94.2959,91.7914,94.2248,1872500.0],["2021-03-29",94.3749,94.8806,90.4798,90.7011,2598300.0],["2021-03-30",90.2191,91.6966,89.5475,91.4279,1934100.0],["2021-03-31",91.8941,91.8941,90.2507,90.709,1938900.0],["2021-04-01",91.6017,91.8862,90.0769,91.4595,2486400.0],["2021-04-05",91.8941,93.6086,91.4121,93.2214,1641900.0],["2021-04-06",93.1819,96.1526,92.8738,95.3941,3604100.0],["2021-04-07",95.2045,96.1763,93.6322,95.2756,2502800.0],["2021-04-08",95.5284,95.5916,94.1063,94.5092,1776800.0],["2021-04-09",94.8569,97.0454,94.5171,96.7689,2126800.0],["2021-04-12",96.6267,97.8671,95.7576,96.042,2394500.0],["2021-04-13",96.2869,96.2869,94.2169,95.4573,2449600.0],["2021-04-14",95.244,95.8682,94.3512,94.9438,1525400.0],["2021-04-15",95.5285,95.9314,94.051,94.2564,1453900.0],["2021-04-16",94.7542,94.9122,93.2214,94.7068,1845100.0],["2021-04-19",95.086,95.323,93.1108,93.893,2912600.0],["2021-04-20",93.8614,94.1774,92.0521,93.5848,1750400.0],["2021-04-21",93.8693,94.6278,93.3636,93.9957,1509300.0],["2021-04-22",94.1774,95.5363,93.0318,93.2609,2405400.0],["2021-04-23",93.3636,93.4742,92.0679,93.0239,1547700.0],["2021-04-26",92.8422,92.937,90.3692,92.455,2275700.0],["2021-04-27",92.7948,94.2406,92.4392,93.5058,1355300.0],["2021-04-28",93.8377,94.3749,92.4629,92.5894,1190400.0],["2021-04-29",93.016,93.8535,92.4945,93.4584,1274400.0],["2021-04-30",92.8422,92.9607,91.4832,91.8625,1633800.0],["2021-05-03",92.7316,94.1616,92.4313,92.8106,1507600.0],["2021-05-04",92.6921,93.0713,91.7677,93.016,1330200.0],["2021-05-05",93.5058,93.6164,91.7044,91.9494,1270000.0],["2021-05-06",92.8106,94.9833,92.3523,94.8411,2293600.0],["2021-05-07",94.8332,96.8558,94.4618,96.6582,1763800.0],["2021-05-10",96.8321,101.5804,96.4133,99.384,3980100.0],["2021-05-11",97.9303,97.9382,94.8174,96.1289,2044600.0],["2021-05-12",95.6074,95.7576,91.3884,91.7677,2158100.0],["2021-05-13",92.4866,94.5329,92.4866,94.0194,1706100.0],["2021-05-14",94.4934,95.5284,93.9957,95.1176,1691300.0],["2021-05-17",95.2756,96.042,94.0431,94.8964,1403700.0],["2021-05-18",94.4223,94.928,92.2654,92.376,1982600.0],["2021-05-19",91.104,91.3252,89.0182,89.8241,2555400.0],["2021-05-20",89.8636,90.8749,88.9234,90.4798,2063800.0],["2021-05-21",91.341,92.1232,90.5589,90.8038,2549000.0],["2021-05-24",91.9415,92.6131,90.5036,90.6221,2145600.0],["2021-05-25",90.6853,91.2857,90.069,90.4008,1907200.0],["2021-05-26",91.6492,93.5374,91.0329,92.4076,2969400.0],["2021-05-27",95.5995,97.0375,92.1469,93.3399,7719400.0],["2021-05-28",95.244,95.244,90.1717,91.8388,4573300.0],["2021-06-01",92.7,92.7237,90.306,90.7801,2818500.0],["2021-06-02",90.8275,94.4776,90.4166,93.5058,3302800.0],["2021-06-03",92.937,93.2135,90.6537,91.3015,2476100.0],["2021-06-04",91.2541,91.7835,91.0092,91.6413,1641100.0],["2021-06-07",91.7203,92.7237,91.2778,92.5183,1502900.0],["2021-06-08",92.9449,94.0036,92.1785,93.4031,1537400.0],["2021-06-09",93.5453,93.5453,90.8433,90.8512,2195200.0],["2021-06-10",91.5859,92.1864,88.2755,88.9155,3373100.0],["2021-06-11",88.9313,90.8907,88.8918,90.4245,2364200.0],["2021-06-14",90.5035,90.6537,89.1051,90.0927,1805300.0],["2021-06-15",89.99,90.3771,88.8049,89.4843,1949600.0],["2021-06-16",89.3413,89.4049,86.3839,87.3697,2944000.0],["2021-06-17",87.1868,87.7195,85.6445,87.0517,2338400.0],["2021-06-18",85.7717,86.4713,84.7939,85.565,4255100.0],["2021-06-21",86.0977,87.8785,85.9387,86.3998,2020400.0],["2021-06-22",86.6224,88.6734,86.0897,88.2759,2477500.0],["2021-06-23",89.0789,89.0789,87.791,88.4429,1554500.0],["2021-06-24",89.2458,89.4446,88.2521,88.5462,1660100.0],["2021-06-25",89.0391,90.2952,88.6417,89.8739,2592700.0],["2021-06-28",90.3827,91.7103,89.7387,91.289,1943000.0],["2021-06-29",91.5672,92.9346,91.0823,91.4003,1890800.0],["2021-06-30",91.281,92.4179,91.2651,91.4082,1879200.0],["2021-07-01",91.9091,92.8631,91.289,92.5133,1554500.0],["2021-07-02",92.7915,92.7915,91.3923,91.9409,1634400.0],["2021-07-06",91.7819,91.7898,87.7672,87.8864,2952200.0],["2021-07-07",87.7115,88.5144,87.1153,87.2504,2079100.0],["2021-07-08",86.1613,86.6383,85.2232,85.9864,2010400.0],["2021-07-09",86.527,88.3634,86.527,88.1329,2096800.0],["2021-07-12",88.0613,89.0233,87.473,88.4429,1704000.0],["2021-07-13",88.3316,88.6973,86.8927,87.3458,2306900.0],["2021-07-14",87.6559,88.1965,87.0596,87.3776,1334100.0],["2021-07-15",86.6621,89.9216,86.5985,89.0391,2741900.0],["2021-07-16",89.1584,90.4065,87.8864,87.9182,1844100.0],["2021-07-19",86.5747,86.9404,85.1119,86.2408,2527700.0],["2021-07-20",86.6224,88.6575,86.0341,87.9341,1784200.0],["2021-07-21",88.5303,88.8483,87.5048,88.0692,1659700.0],["2021-07-22",88.1646,88.2998,85.8592,87.4333,1819900.0],["2021-07-23",88.5621,90.335,88.4747,90.0567,1620000.0],["2021-07-26",89.9693,91.8773,89.858,91.289,1767400.0],["2021-07-27",91.0505,91.2651,89.9613,90.9153,1423200.0],["2021-07-28",90.9153,91.0902,89.0948,89.8818,1404400.0],["2021-07-29",90.6053,91.2572,89.9693,90.8358,1386700.0],["2021-07-30",90.1283,91.3526,89.1902,89.3174,1752900.0],["2021-08-02",89.9057,90.2316,89.3174,89.4287,1302500.0],["2021-08-03",89.8342,91.5593,89.54,91.1459,1265500.0],["2021-08-04",90.6212,91.2492,89.8341,90.0488,1134300.0],["2021-08-05",90.6291,92.5212,90.5178,91.7183,1907300.0],["2021-08-06",91.4639,92.561,91.2731,91.2969,1699600.0],["2021-08-09",91.1538,91.1538,88.7211,89.4684,1346900.0],["2021-08-10",89.4128,91.5116,88.9278,91.44,1315600.0],["2021-08-11",91.9647,94.7233,91.5195,93.8568,2565500.0],["2021-08-12",94.5166,94.8426,93.189,93.9125,1248600.0],["2021-08-13",93.7853,93.7853,90.1998,90.4542,2293200.0],["2021-08-16",90.0249,92.1476,89.222,91.7103,1833100.0],["2021-08-17",90.5019,90.7007,87.2186,88.0454,2212300.0],["2021-08-18",88.0454,90.7086,87.481,87.5287,2079300.0],["2021-08-19",86.6542,88.1328,86.4316,87.2583,1954900.0],["2021-08-20",87.4253,90.2396,87.0596,89.54,2131100.0],["2021-08-23",89.8341,91.0902,89.0789,89.1663,3630800.0],["2021-08-24",93.2128,98.6108,92.5133,96.5836,11896900.0],["2021-08-25",97.3389,99.3025,95.5263,96.9016,3685300.0],["2021-08-26",96.8539,96.8698,93.7535,93.8806,2700200.0],["2021-08-27",94.0237,94.5246,93.1731,93.4116,2013200.0],["2021-08-30",93.825,94.9539,93.3559,94.0873,1722800.0],["2021-08-31",94.7392,94.7392,92.3781,92.6246,2877300.0],["2021-09-01",92.6484,93.2685,90.7881,92.8392,2709500.0],["2021-09-02",93.0141,93.3559,92.076,92.4258,1786500.0],["2021-09-03",91.8614,92.0999,90.5258,90.645,1761600.0],["2021-09-07",90.494,91.0187,88.4191,88.6417,2425100.0],["2021-09-08",88.4985,88.6178,87.4015,88.2362,2558800.0],["2021-09-09",87.8466,89.8898,87.5446,89.3492,2211900.0],["2021-09-10",89.5479,90.3588,88.4031,88.5224,1728600.0],["2021-09-13",89.4264,90.2424,88.2904,89.6584,1592600.0],["2021-09-14",90.0345,90.0345,88.0184,88.1384,1564700.0],["2021-09-15",87.8984,88.0744,86.9303,87.4184,2068700.0],["2021-09-16",87.0584,88.1384,86.9544,87.6504,1511000.0],["2021-09-17",87.5144,88.8904,87.3464,87.6984,2945900.0],["2021-09-20",86.4823,87.4584,84.2663,85.3383,2101300.0],["2021-09-21",85.6023,86.5223,84.7223,85.5143,2240900.0],["2021-09-22",86.1863,86.8584,85.2023,85.4423,1500600.0],["2021-09-23",86.0023,86.3703,84.8823,84.9383,2053900.0],["2021-09-24",84.8583,84.9543,83.3703,83.7943,3377800.0],["2021-09-27",84.2423,88.6904,84.2423,88.1464,4675000.0],["2021-09-28",88.8984,89.4424,85.8983,87.5144,2933800.0],["2021-09-29",87.8024,88.2344,86.4663,87.5464,1771000.0],["2021-09-30",86.5223,86.9223,84.2823,84.5703,3692300.0],["2021-10-01",85.3463,85.4903,82.7382,84.2503,2134100.0],["2021-10-04",84.0823,85.5463,83.8743,84.3943,1739000.0],["2021-10-05",84.5783,86.1943,84.4423,85.0983,2050100.0],["2021-10-06",84.5383,85.4743,83.8183,84.6183,1809000.0],["2021-10-07",85.7623,87.3864,85.5543,86.0743,2188200.0],["2021-10-08",86.4023,88.3064,85.6663,85.8023,1728900.0],["2021-10-11",86.1223,87.8904,85.8103,87.1063,1790300.0],["2021-10-12",87.6264,88.5544,87.0344,87.4584,1604700.0],["2021-10-13",87.6104,89.1224,86.4743,88.6264,2068700.0],["2021-10-14",89.0984,90.4825,88.1464,90.1305,2140200.0],["2021-10-15",90.8504,91.7545,90.4824,90.9145,2133500.0],["2021-10-18",90.2264,93.1065,90.1864,92.4905,2392900.0],["2021-10-19",92.9945,93.3225,91.1145,91.1545,2087800.0],["2021-10-20",91.0985,92.3145,91.0985,91.6265,1588700.0],["2021-10-21",91.5305,94.1386,91.5305,94.0826,1756100.0],["2021-10-22",94.0426,94.8586,93.5225,94.7146,1736100.0],["2021-10-25",94.9466,97.2666,94.5545,96.3866,2226000.0],["2021-10-26",97.0666,98.9787,96.9066,96.9866,2605700.0],["2021-10-27",96.9946,97.8027,94.9306,95.0026,2172700.0],["2021-10-28",95.7386,97.1466,95.3466,96.8986,1646100.0],["2021-10-29",96.5226,98.7707,96.4106,97.7946,2283700.0],["2021-11-01",98.4027,99.3707,98.1627,99.1307,1901300.0],["2021-11-02",99.0667,99.6907,98.3867,99.0667,1794300.0],["2021-11-03",99.2827,100.8747,98.9627,100.0827,2224900.0],["2021-11-04",100.8028,103.0508,100.3467,102.8908,2952500.0],["2021-11-05",103.9628,104.4428,102.6828,103.2588,2217400.0],["2021-11-08",103.2028,104.3148,102.6588,104.0748,2595000.0],["2021-11-09",103.7388,106.6189,103.6988,106.3549,2025500.0],["2021-11-10",105.8749,106.7389,104.9308,105.0028,1924500.0],["2021-11-11",105.0988,106.8429,105.0588,106.3229,1843300.0],["2021-11-12",106.6829,109.395,106.4429,108.507,2313400.0],["2021-11-15",109.395,109.427,105.4508,105.8909,2681700.0],["2021-11-16",106.0749,108.4829,105.8269,107.9469,2232000.0],["2021-11-17",107.4669,108.2109,105.8029,106.2909,1928500.0],["2021-11-18",107.5949,108.8989,107.0349,108.4909,2357600.0],["2021-11-19",108.9469,110.059,108.0029,108.9069,1952800.0],["2021-11-22",109.7789,113.579,109.7789,110.403,5417600.0],["2021-11-23",92.8025,97.1546,92.0025,96.8106,15941000.0],["2021-11-24",96.1786,97.4986,92.7225,93.3545,5990000.0],["2021-11-26",91.6825,92.9785,91.1065,91.8185,2346000.0],["2021-11-29",92.6425,92.8025,88.2424,88.7624,4595700.0],["2021-11-30",88.0104,89.3224,85.0183,85.4903,5747900.0],["2021-12-01",86.5144,86.7304,81.7862,81.8022,4548300.0],["2021-12-02",83.3943,84.6583,82.1062,83.1382,4235800.0],["2021-12-03",83.6343,84.8423,82.9222,84.6983,4048800.0],["2021-12-06",85.7943,87.1944,83.0423,83.7303,4489400.0],["2021-12-07",85.2903,86.6023,85.0583,85.3463,3097500.0],["2021-12-08",84.5943,85.8023,84.5143,85.5463,2525600.0],["2021-12-09",85.4503,85.8423,83.0662,83.5063,2934200.0],["2021-12-10",83.4823,83.7383,81.7222,83.0583,3169500.0],["2021-12-13",82.9616,83.2918,79.4982,80.7385,4043500.0],["2021-12-14",79.9331,82.9213,79.7156,81.6487,3924400.0],["2021-12-15",81.1815,82.6555,80.8271,82.5508,3238000.0],["2021-12-16",82.3897,83.0663,80.6016,80.7225,3600500.0],["2021-12-17",80.7949,81.544,79.8848,80.5694,5108400.0],["2021-12-20",78.9424,79.4982,76.1475,77.1382,4640200.0],["2021-12-21",77.7181,79.2162,77.7181,78.5155,2887900.0],["2021-12-22",78.8457,79.7478,77.8872,78.4269,2331300.0],["2021-12-23",78.7088,79.3773,77.412,78.9988,2488200.0],["2021-12-27",79.6431,80.1264,78.3464,79.8042,2510100.0],["2021-12-28",79.7398,81.0527,79.6431,80.1586,2147400.0],["2021-12-29",80.1184,81.8581,80.1184,81.2379,2599900.0],["2021-12-30",81.254,82.7763,81.246,81.7937,2258400.0],["2021-12-31",81.6487,82.3736,81.1654,81.834,2037800.0],["2022-01-03",82.5025,83.4288,81.7131,82.2528,2828800.0],["2022-01-04",82.9858,85.6599,82.7844,84.6853,4085500.0],["2022-01-05",84.8141,85.6599,82.8891,82.9616,2818200.0],["2022-01-06",82.9858,83.316,80.5613,82.8649,3565500.0],["2022-01-07",82.9777,84.4356,82.0917,82.5589,3137100.0],["2022-01-10",81.9467,82.9294,79.1115,82.7602,5354100.0],["2022-01-11",82.6394,84.492,82.1239,83.8395,2524400.0],["2022-01-12",83.8637,84.6772,81.2138,82.7038,3008900.0],["2022-01-13",82.3253,83.7993,81.834,82.6394,2298100.0],["2022-01-14",81.4393,82.9616,79.6673,80.5775,3728100.0],["2022-01-18",79.5867,79.6512,77.5973,79.4498,3696000.0],["2022-01-19",79.925,81.9709,79.5787,80.0217,2609600.0],["2022-01-20",80.5694,81.4151,76.2602,76.4374,3846100.0],["2022-01-21",76.3005,79.1437,76.0508,77.6859,3406500.0],["2022-01-24",76.3649,81.7373,74.8507,81.6568,5150200.0],["2022-01-25",79.4498,80.2633,76.9771,78.9585,3751400.0],["2022-01-26",79.7881,80.811,77.5329,78.0645,2788500.0],["2022-01-27",79.6512,80.4889,76.961,77.404,2213600.0],["2022-01-28",77.5812,78.6685,76.083,78.6444,1904300.0],["2022-01-31",78.1047,80.062,78.0967,79.9653,2362400.0],["2022-02-01",79.9814,81.093,78.7249,80.9077,1763700.0],["2022-02-02",80.7385,80.948,78.2175,79.7801,2408000.0],["2022-02-03",79.1921,79.9412,77.9517,78.2094,1878600.0],["2022-02-04",78.3383,78.878,76.7032,77.992,2132900.0],["2022-02-07",78.6927,79.0632,77.3234,78.596,1474000.0],["2022-02-08",78.8055,80.658,78.3302,80.1103,1780800.0],["2022-02-09",81.0607,82.4461,80.6822,82.3334,1761700.0],["2022-02-10",81.2218,82.7683,80.6177,80.9238,2283100.0],["2022-02-11",80.7788,83.0341,80.0297,81.0043,3467000.0],["2022-02-14",80.5936,82.1481,79.619,81.0607,2315300.0],["2022-02-15",82.1481,82.873,81.7051,82.3092,1660100.0],["2022-02-16",81.7615,81.7615,79.0149,80.2472,2288900.0],["2022-02-17",79.5465,80.6983,79.0149,79.4418,1407900.0],["2022-02-18",79.1276,79.9653,77.7584,78.7008,1853100.0],["2022-02-22",77.6778,77.9678,72.0397,72.9337,5404500.0],["2022-02-23",73.6506,73.6506,70.7509,71.3872,3589000.0],["2022-02-24",69.2609,73.9808,68.9306,73.7633,2908700.0],["2022-02-25",74.601,77.3556,73.6506,77.1865,2929400.0],["2022-02-28",75.8172,78.2094,75.8172,77.8389,3390600.0],["2022-03-01",77.1059,79.3854,76.8804,78.2738,2629100.0],["2022-03-02",77.992,82.1078,77.7745,81.2218,6182700.0],["2022-03-03",85.378,90.9839,84.4597,88.7125,18352700.0],["2022-03-04",86.9244,88.0198,81.8501,85.4585,7695200.0],["2022-03-07",85.0074,87.899,83.1871,84.3389,4679500.0],["2022-03-08",83.7187,85.3377,81.399,81.4554,3764300.0],["2022-03-09",83.0663,83.5737,81.0446,81.9467,2980600.0],["2022-03-10",81.4715,81.4715,78.5961,79.4659,2966500.0],["2022-03-11",79.7398,80.3922,76.1153,76.1877,3159100.0],["2022-03-14",76.2441,78.2497,75.0601,76.228,2350400.0],["2022-03-15",76.526,80.207,76.4052,79.7881,2971500.0],["2022-03-16",80.368,81.246,76.9127,79.6109,2438700.0],["2022-03-17",79.4901,80.505,78.7571,79.9734,1990600.0],["2022-03-18",79.1196,82.4542,78.8619,82.0273,4606200.0],["2022-03-21",82.0112,83.1469,78.8457,79.772,2393400.0],["2022-03-22",80.513,80.9641,78.9504,79.9814,2957000.0],["2022-03-23",79.5507,80.0302,77.7872,78.4943,1747500.0],["2022-03-24",78.6974,79.2988,77.4134,78.5918,1849000.0],["2022-03-25",78.99,79.1363,77.1046,78.2586,1679500.0],["2022-03-28",78.3886,78.7706,77.3484,78.608,2027000.0],["2022-03-29",79.8108,82.0212,79.1281,81.8749,2565200.0],["2022-03-30",80.6884,80.9729,78.0961,78.3642,2160900.0],["2022-03-31",75.4875,75.6988,72.7813,73.8703,5580800.0],["2022-04-01",75.0242,75.1136,72.8544,73.4477,2939700.0],["2022-04-04",74.1628,76.869,73.7484,76.6658,2633500.0],["2022-04-05",76.422,77.0152,74.8048,75.1868,2381700.0],["2022-04-06",73.9434,74.4147,71.928,74.0003,2647800.0],["2022-04-07",73.9759,75.4224,73.2526,74.8211,2398100.0],["2022-04-08",72.9682,77.9417,72.3262,75.8694,3967300.0],["2022-04-11",75.3493,77.9579,75.2843,76.5195,1988000.0],["2022-04-12",77.8279,79.3313,75.5362,75.7638,3146800.0],["2022-04-13",75.5362,77.8116,74.9836,77.3891,1874100.0],["2022-04-14",77.6085,78.6405,75.9832,76.2595,2019600.0],["2022-04-18",76.1376,76.8039,74.7317,75.9669,1628000.0],["2022-04-19",75.8288,78.1204,75.3981,77.6654,1809200.0],["2022-04-20",78.0392,78.1611,76.3651,76.7146,1340200.0],["2022-04-21",77.8441,78.6243,75.7638,76.0969,1643100.0],["2022-04-22",75.6987,75.7719,73.594,74.1791,1955900.0],["2022-04-25",73.5858,75.78,72.57,75.6337,1648700.0],["2022-04-26",75.398,76.8283,74.301,75.4387,2719300.0],["2022-04-27",75.8775,77.0396,74.2766,75.6012,2296100.0],["2022-04-28",76.0482,76.7227,74.561,76.0482,1441900.0],["2022-04-29",75.6175,76.0401,72.8382,73.082,2125700.0],["2022-05-02",73.1389,76.3001,72.2287,76.2351,2066700.0],["2022-05-03",75.8938,77.6897,75.2193,76.9177,2029400.0],["2022-05-04",76.6008,79.7864,76.3163,79.4694,2336400.0],["2022-05-05",78.2423,78.2423,73.9597,74.9348,2258800.0],["2022-05-06",74.5123,76.0644,72.3343,74.2847,1976800.0],["2022-05-09",72.9926,74.8861,72.8301,74.0165,2681500.0],["2022-05-10",74.4797,75.3818,70.9366,72.1149,2847600.0],["2022-05-11",72.31,73.1145,67.7591,68.0923,3045400.0],["2022-05-12",68.1736,72.7976,68.1736,70.9935,3235700.0],["2022-05-13",70.7659,71.7736,69.1487,70.1808,3076300.0],["2022-05-16",69.6445,70.2539,66.6539,68.8887,3024600.0],["2022-05-17",69.8882,70.5546,66.467,68.6693,4333100.0],["2022-05-18",63.9884,64.6629,60.177,61.4529,9389000.0],["2022-05-19",60.1283,62.103,58.8037,59.5838,5333300.0],["2022-05-20",60.1364,60.1933,56.13,58.8037,4858600.0],["2022-05-23",58.8036,59.4375,56.3657,58.9905,7655000.0],["2022-05-24",59.3075,61.6804,58.0885,59.7057,14827800.0],["2022-05-25",57.7066,65.5649,57.5603,65.0611,10136600.0],["2022-05-26",66.02,68.588,65.9225,66.6783,4552300.0],["2022-05-27",66.8246,68.9618,66.7839,68.2548,3316700.0],["2022-05-31",68.076,69.3194,66.1501,66.6864,4923000.0],["2022-06-01",67.1496,67.3772,64.7035,65.0774,3363800.0],["2022-06-02",65.4674,66.0688,64.3622,66.0363,2228400.0],["2022-06-03",65.4349,66.3288,65.1423,65.3293,2296000.0],["2022-06-06",65.5243,65.5243,64.2078,64.4191,2568600.0],["2022-06-07",62.3062,63.8827,61.4366,63.6714,3447100.0],["2022-06-08",63.2082,64.1672,61.9243,62.6719,2775400.0],["2022-06-09",62.2737,62.9076,60.8922,60.8922,3137600.0],["2022-06-10",59.5838,60.4696,58.5355,58.9987,3738600.0],["2022-06-13",57.9211,58.3324,56.4486,57.1313,4405200.0],["2022-06-14",57.5838,58.8671,57.0902,58.0691,4571600.0],["2022-06-15",58.2748,59.7884,57.8964,59.0316,3347800.0],["2022-06-16",57.2136,57.7894,55.6588,56.3334,3848700.0],["2022-06-17",55.955,58.7519,55.9385,58.0033,8384600.0],["2022-06-21",59.2866,59.4594,57.6578,57.9704,3271600.0],["2022-06-22",57.847,58.4722,57.1889,57.4851,2728900.0],["2022-06-23",57.6825,59.0563,57.6085,58.645,2421800.0],["2022-06-24",59.3113,61.483,58.7519,61.4419,5060700.0],["2022-06-27",61.6805,62.0671,59.0974,59.3442,2562400.0],["2022-06-28",58.9987,59.229,56.4897,56.6378,2590700.0],["2022-06-29",56.1771,56.4403,54.7868,55.2393,3337200.0],["2022-06-30",54.137,54.4989,52.8866,53.6269,3485300.0],["2022-07-01",54.1205,55.0007,53.4789,54.9267,2866200.0],["2022-07-05",54.3838,57.5755,54.211,57.5673,3260600.0],["2022-07-06",57.4275,57.6907,55.2969,56.3663,2645600.0],["2022-07-07",56.539,58.3899,56.3663,58.3159,2355900.0],["2022-07-08",57.7401,58.8342,56.8845,58.5462,2072100.0],["2022-07-11",58.5792,59.155,57.337,57.5098,1778900.0],["2022-07-12",57.8881,59.2948,57.518,57.9293,2268400.0],["2022-07-13",56.6707,59.0234,56.6213,58.645,2207700.0],["2022-07-14",58.0362,58.7766,57.1725,58.5216,1997300.0],["2022-07-15",59.6157,59.7062,58.5133,59.6157,2477200.0],["2022-07-18",60.2162,61.9026,60.0023,60.3313,2545300.0],["2022-07-19",60.8496,62.9226,60.5946,62.4949,2743700.0],["2022-07-20",62.6923,64.4445,62.2645,64.2635,3359000.0],["2022-07-21",63.992,64.354,62.5031,64.3293,2338500.0],["2022-07-22",64.8393,65.8758,62.7169,63.1776,2959200.0],["2022-07-25",63.4409,63.5725,61.8943,62.3879,2214900.0],["2022-07-26",60.0599,60.4959,58.9247,59.2373,3297100.0],["2022-07-27",59.739,61.5899,58.9246,61.2773,2476300.0],["2022-07-28",62.0177,64.4938,59.8378,64.1565,7888400.0],["2022-07-29",63.12,63.844,61.4254,63.3339,5035200.0],["2022-08-01",62.9226,64.1154,62.7005,63.3257,2640800.0],["2022-08-02",62.7745,62.8897,61.3432,61.3761,2367100.0],["2022-08-03",62.429,63.3997,61.8038,62.2645,3085300.0],["2022-08-04",62.4373,64.1401,62.3468,62.7581,2011100.0],["2022-08-05",61.9437,63.3421,61.6146,62.8321,1337200.0],["2022-08-08",63.4409,66.2131,63.3175,64.609,2551900.0],["2022-08-09",63.9016,64.1483,61.8779,62.7992,2145300.0],["2022-08-10",64.6008,65.5961,64.1401,64.5843,2426800.0],["2022-08-11",65.6455,67.0604,65.4399,66.1555,2060100.0],["2022-08-12",66.7889,66.8877,65.481,66.0568,2131600.0],["2022-08-15",65.7936,66.9864,64.6501,66.9041,1872300.0],["2022-08-16",67.044,71.1406,67.0193,69.882,3701900.0],["2022-08-17",68.5,69.4789,67.1838,67.6692,2692600.0],["2022-08-18",67.4388,67.8255,66.5504,67.8008,1285400.0],["2022-08-19",67.0193,67.1838,64.6748,65.4234,2700900.0],["2022-08-22",64.3458,64.9874,63.5396,63.6877,2028300.0],["2022-08-23",64.4362,65.7113,64.3211,64.8558,2047900.0],["2022-08-24",64.5679,64.9545,63.8275,63.8604,1802000.0],["2022-08-25",64.0332,65.2918,63.6301,64.3211,1678100.0],["2022-08-26",64.3869,64.6419,60.9483,60.9977,2648300.0],["2022-08-29",60.6275,61.302,59.8542,60.6275,3160800.0],["2022-08-30",61.7956,65.2424,61.409,61.6064,11709400.0],["2022-08-31",61.2774,61.302,58.0033,58.1514,7554200.0],["2022-09-01",57.7894,59.2455,56.7776,59.1056,3369500.0],["2022-09-02",60.1504,60.1504,58.2007,58.5216,2131500.0],["2022-09-06",59.2126,59.3524,57.3123,58.719,2617500.0],["2022-09-07",58.5956,60.3067,58.2665,60.2491,2198000.0],["2022-09-08",59.6486,61.4995,59.4182,61.4501,2228700.0],["2022-09-09",61.7133,63.0625,61.5571,62.717,2279200.0],["2022-09-12",63.3339,64.0578,62.972,64.0167,2519800.0],["2022-09-13",62.3632,62.3714,60.1586,60.6193,3040100.0],["2022-09-14",60.792,61.0552,59.3935,60.5041,2306700.0],["2022-09-15",60.611,61.7627,59.0151,59.5745,3550600.0],["2022-09-16",58.6532,60.0517,57.9046,59.7473,3052900.0],["2022-09-19",59.3975,61.6625,59.2393,61.5959,2228200.0],["2022-09-20",60.9048,60.988,58.2984,59.0561,2099300.0],["2022-09-21",59.5724,60.3219,58.2401,58.2734,1812300.0],["2022-09-22",57.9569,57.9819,56.7495,57.0992,1907300.0],["2022-09-23",56.3665,57.3324,56.1916,57.2741,1970700.0],["2022-09-26",56.9077,58.0818,54.3097,54.3929,2993900.0],["2022-09-27",55.0258,56.2749,54.2597,54.4679,2854200.0],["2022-09-28",55.1673,56.508,54.8925,56.1583,3146100.0],["2022-09-29",55.3089,55.3089,53.3104,54.1931,2666300.0],["2022-09-30",53.6185,54.5761,51.9781,52.7442,2909900.0],["2022-10-03",53.4853,54.0931,52.3528,53.0189,3227000.0],["2022-10-04",54.2347,56.3165,54.2347,56.125,2487800.0],["2022-10-05",55.1091,57.1076,55.1091,56.5413,2927800.0],["2022-10-06",56.4164,56.6246,55.5421,55.6337,1773000.0],["2022-10-07",54.5678,54.7843,53.4436,53.7351,1878200.0],["2022-10-10",53.8933,53.9766,51.9781,52.7442,2026100.0],["2022-10-11",52.8524,54.4595,52.6942,53.1688,2404100.0],["2022-10-12",53.1355,53.4186,52.5027,52.6276,1661900.0],["2022-10-13",51.4534,54.1265,50.6207,53.7184,2733800.0],["2022-10-14",54.3763,54.7093,52.5027,52.7525,1753700.0],["2022-10-17",53.7934,55.3006,53.5935,54.6177,2786500.0],["2022-10-18",56.0334,57.2075,54.8592,55.4255,2320200.0],["2022-10-19",53.5352,54.4429,52.6026,53.0772,3884200.0],["2022-10-20",53.1105,54.4595,52.0613,52.3361,1900700.0],["2022-10-21",52.0946,53.4853,51.5034,53.1022,2328700.0],["2022-10-24",53.4769,54.1098,52.6026,53.1272,2813600.0],["2022-10-25",53.4936,54.7926,53.3604,54.701,2602100.0],["2022-10-26",54.8926,56.1833,54.268,54.9508,2340400.0],["2022-10-27",55.3172,55.5254,54.243,54.8259,2451000.0],["2022-10-28",54.8592,56.9993,54.7343,56.916,2344500.0],["2022-10-31",56.583,57.7155,56.025,56.966,4339000.0],["2022-11-01",57.8487,58.265,56.7162,57.3574,3128000.0],["2022-11-02",57.1575,57.6488,54.9342,54.9675,3223500.0],["2022-11-03",54.4429,56.3332,54.1431,55.8502,2603900.0],["2022-11-04",56.8744,57.9153,55.6503,56.7911,2107000.0],["2022-11-07",57.3824,57.832,56.1166,57.1742,1978500.0],["2022-11-08",57.6988,58.8479,56.4331,57.3074,1917700.0],["2022-11-09",56.5247,57.5656,55.9834,56.0417,2138300.0],["2022-11-10",58.7813,61.0463,58.4399,59.9804,2653900.0],["2022-11-11",60.072,62.82,59.9055,62.0789,2400400.0],["2022-11-14",61.7625,62.9366,61.7292,61.8374,2472000.0],["2022-11-15",63.3946,64.5187,62.412,62.9532,2277400.0],["2022-11-16",60.0471,60.0471,57.5489,57.5573,4475900.0],["2022-11-17",56.8078,58.3566,56.125,58.315,3349800.0],["2022-11-18",59.281,60.1054,58.9479,59.9971,3266500.0],["2022-11-21",59.4808,59.5474,57.7571,58.9812,4034800.0],["2022-11-22",64.2856,66.5839,63.2863,66.5172,17603100.0],["2022-11-23",66.6088,68.6074,66.4423,68.6074,6271000.0],["2022-11-25",68.4908,69.3568,67.5332,67.6414,2343600.0],["2022-11-28",67.5831,68.7323,67.5748,68.3575,4056100.0],["2022-11-29",68.4575,70.3894,68.3242,70.0813,4073600.0],["2022-11-30",70.023,71.322,69.3651,71.0306,6201000.0],["2022-12-01",71.1971,72.2463,70.6975,72.0048,3357700.0],["2022-12-02",71.1305,72.5628,70.7058,72.1131,2693100.0],["2022-12-05",71.4885,72.3129,69.8398,70.2145,3812200.0],["2022-12-06",70.0979,70.4643,68.8988,69.3485,3617500.0],["2022-12-07",68.8072,70.0646,67.5332,67.758,3710100.0],["2022-12-08",68.0245,69.8315,67.4915,69.4484,3105800.0],["2022-12-09",68.6906,69.3901,67.9079,68.1244,2443100.0],["2022-12-12",68.3264,69.6396,67.9055,69.4207,2801100.0],["2022-12-13",71.6514,71.9208,69.7658,70.7675,3229600.0],["2022-12-14",68.1412,69.6227,67.6614,68.0318,4318300.0],["2022-12-15",67.3163,68.1412,66.685,67.9981,3623200.0],["2022-12-16",67.3668,68.3012,66.3988,66.9038,4094800.0],["2022-12-19",67.2995,68.1749,66.7944,67.1732,2312200.0],["2022-12-20",66.2809,67.1564,65.9105,66.7018,2322600.0],["2022-12-21",67.6867,68.1833,67.1732,67.8719,1811000.0],["2022-12-22",66.9207,67.8298,66.3567,67.7288,2067900.0],["2022-12-23",67.7288,68.5621,67.0385,68.4779,1422100.0],["2022-12-27",68.4443,68.983,68.0234,68.9072,1560100.0],["2022-12-28",68.7473,69.6143,67.3668,67.4846,1694600.0],["2022-12-29",68.057,68.722,67.3836,68.3853,1606700.0],["2022-12-30",67.7456,68.015,66.8365,67.5183,1397200.0],["2023-01-03",68.1244,68.1244,66.1883,67.6867,2542200.0],["2023-01-04",68.5621,69.8332,68.0402,68.9746,1937300.0],["2023-01-05",68.2338,68.7389,67.3836,68.6126,2122400.0],["2023-01-06",69.0672,70.1446,68.8062,69.9005,1706300.0],["2023-01-09",70.1278,70.2962,68.9157,69.0756,1796400.0],["2023-01-10",69.5722,70.9443,69.3029,70.9359,1555000.0],["2023-01-11",71.4999,73.1413,70.9359,72.2659,2899000.0],["2023-01-12",72.6868,72.9814,71.4073,72.7289,2584100.0],["2023-01-13",71.5336,72.8215,71.5336,72.207,1739000.0],["2023-01-17",71.6935,71.9713,70.776,71.0621,2092900.0],["2023-01-18",71.7103,72.7625,69.7406,69.8332,2172600.0],["2023-01-19",69.3281,69.8669,68.0065,68.621,1880900.0],["2023-01-20",68.7389,69.8669,68.0823,69.5891,2417300.0],["2023-01-23",70.1026,71.3147,69.5638,70.9107,2266400.0],["2023-01-24",70.6749,71.5336,70.2793,70.3972,2050600.0],["2023-01-25",69.85,70.7339,68.7557,70.7086,2645600.0],["2023-01-26",71.1716,71.7945,70.2962,70.6665,1442800.0],["2023-01-27",70.3551,71.9544,69.9679,71.7019,1986400.0],["2023-01-30",71.0874,73.2339,70.818,72.712,2462700.0],["2023-01-31",73.1582,74.6902,72.9393,74.6818,2787600.0],["2023-02-01",74.2946,75.8687,72.5858,75.4646,2689700.0],["2023-02-02",76.4242,78.5539,76.0875,76.9546,2893300.0],["2023-02-03",75.7677,76.8788,75.3468,76.0286,1427900.0],["2023-02-06",75.2289,75.9865,73.941,74.0505,1682700.0],["2023-02-07",73.7053,74.0925,72.2238,73.8989,1966500.0],["2023-02-08",73.1497,73.8737,72.6447,72.7289,1291000.0],["2023-02-09",73.8905,74.1683,71.2726,71.5167,1273400.0],["2023-02-10",70.919,72.0386,70.6413,71.9881,1639700.0],["2023-02-13",72.4258,73.6464,71.8366,73.4528,1580000.0],["2023-02-14",73.1161,74.6818,72.6784,74.3366,2123500.0],["2023-02-15",73.6717,75.0774,73.377,74.8754,1908000.0],["2023-02-16",73.9999,75.1111,73.4865,74.244,1394500.0],["2023-02-17",74.0757,74.2609,72.5689,73.1834,2307300.0],["2023-02-21",71.7019,71.7019,69.8332,69.9763,1860200.0],["2023-02-22",70.0352,70.5655,69.5049,70.0184,2905100.0],["2023-02-23",70.0689,70.5908,69.0587,69.8668,1743900.0],["2023-02-24",69.0082,71.0453,68.722,70.5571,2460900.0],["2023-02-27",70.6918,71.3989,69.4712,69.5554,3333000.0],["2023-02-28",69.8837,70.6497,69.6817,69.9594,2387500.0],["2023-03-01",69.2524,69.9679,68.7726,69.4797,3241000.0],["2023-03-02",68.4274,70.9443,66.6934,68.0065,5525700.0],["2023-03-03",68.6715,70.2204,68.5284,70.0857,3027800.0],["2023-03-06",70.5403,70.9696,69.1261,69.2776,2503700.0],["2023-03-07",69.7827,70.3551,69.0756,69.2439,1889400.0],["2023-03-08",69.1345,69.2439,67.19,68.3096,2018500.0],["2023-03-09",68.4948,68.6716,66.4072,66.4998,2051400.0],["2023-03-10",66.4324,67.0385,65.3971,66.1715,2172200.0],["2023-03-13",64.6563,65.2203,63.6967,63.7809,3794700.0],["2023-03-14",64.6226,64.7152,62.333,62.998,3326700.0],["2023-03-15",61.8616,63.6125,61.6259,63.5957,3135300.0],["2023-03-16",62.8886,65.1108,62.796,64.892,2949800.0],["2023-03-17",64.8583,65.0519,63.5199,64.589,7806000.0],["2023-03-20",64.7152,66.2725,64.5553,65.7674,3113100.0],["2023-03-21",66.5924,66.9038,65.1024,65.4644,3634100.0],["2023-03-22",65.8903,66.4355,64.6551,64.6892,2522200.0],["2023-03-23",64.7403,65.3025,62.9855,63.5392,2161000.0],["2023-03-24",63.2751,63.8288,62.9429,63.3092,1604000.0],["2023-03-27",63.65,63.897,62.5596,62.9089,2021900.0],["2023-03-28",62.3977,63.65,62.3126,62.4574,2022300.0],["2023-03-29",62.8492,63.7948,61.9718,63.7692,2027000.0],["2023-03-30",64.3144,64.5444,63.5988,64.1611,1588300.0],["2023-03-31",64.604,66.7677,64.5018,66.674,2621800.0],["2023-04-03",66.64,67.3981,66.0522,66.8785,2220800.0],["2023-04-04",66.8785,67.2873,66.1288,66.3077,2178300.0],["2023-04-05",65.9329,65.9329,64.5359,64.9788,2529900.0],["2023-04-06",64.8,64.8,63.7692,63.9566,1791300.0],["2023-04-10",63.6159,64.4677,63.4114,63.8544,2074100.0],["2023-04-11",64.0588,64.604,63.5477,64.1014,2334800.0],["2023-04-12",64.5955,64.6722,62.2189,62.3296,1945000.0],["2023-04-13",62.3807,62.7726,61.81,62.3466,1869000.0],["2023-04-14",62.3637,63.7863,62.0826,62.5085,1737300.0],["2023-04-17",62.6363,62.8152,61.8781,62.4489,1541500.0],["2023-04-18",62.7385,63.0281,62.2614,63.0196,1965800.0],["2023-04-19",62.3551,62.5937,61.7759,61.9377,2067800.0],["2023-04-20",61.8015,63.0622,61.58,61.827,1906600.0],["2023-04-21",62.4403,62.5,61.7163,61.9804,1686500.0],["2023-04-24",61.7503,62.7811,61.7163,62.6533,1844400.0],["2023-04-25",62.3126,62.6278,60.7793,60.7963,2061300.0],["2023-04-26",60.8729,61.5459,60.5918,60.9155,1868000.0],["2023-04-27",61.0348,62.6874,60.9496,62.6363,1683000.0],["2023-04-28",62.73,63.5733,62.1848,63.4796,1645600.0],["2023-05-01",63.5903,63.8714,62.5596,62.7385,1985100.0],["2023-05-02",62.4914,62.5681,61.2733,62.3551,1430900.0],["2023-05-03",62.5255,63.3092,61.8781,61.9974,1662700.0],["2023-05-04",61.6992,62.1081,60.447,60.9922,1658800.0],["2023-05-05",61.8611,63.0281,61.6992,62.6703,1383900.0],["2023-05-08",62.6022,62.8663,61.5203,61.7248,1645600.0],["2023-05-09",61.2648,62.1252,60.7963,61.8866,1808700.0],["2023-05-10",62.4233,62.5255,60.5663,61.5203,1401100.0],["2023-05-11",61.367,61.6992,60.89,61.0092,2153200.0],["2023-05-12",61.0433,61.2392,60.2681,61.103,2147300.0],["2023-05-15",60.4811,61.9292,60.0722,61.9292,2800900.0],["2023-05-16",61.1966,61.614,60.0126,60.2596,2480800.0],["2023-05-17",60.447,63.1218,60.447,62.9855,2541300.0],["2023-05-18",62.6107,62.8492,61.2307,62.2189,2048600.0],["2023-05-19",61.81,61.8185,59.9529,60.0807,3444900.0],["2023-05-22",59.8507,60.7026,59.8081,59.9018,2941400.0],["2023-05-23",60.0296,60.9411,59.1352,59.1948,2526200.0],["2023-05-24",59.9189,59.9189,58.2918,58.9052,3316700.0],["2023-05-25",60.8815,61.3329,59.033,60.7196,6052700.0],["2023-05-26",60.643,63.7352,60.43,63.3177,4690500.0],["2023-05-30",64.2462,64.7318,61.7589,62.5255,3303000.0],["2023-05-31",61.8696,62.4403,61.1881,61.9037,4305200.0],["2023-06-01",61.6226,62.3552,59.9615,62.0996,2343900.0],["2023-06-02",62.6022,63.2666,62.2615,62.3637,2522200.0],["2023-06-05",62.2955,62.7215,61.8866,62.04,1760000.0],["2023-06-06",61.8185,63.7692,61.6822,63.3348,2254100.0],["2023-06-07",63.5733,64.6381,63.2326,64.4677,2016700.0],["2023-06-08",63.7437,64.3996,63.0452,64.1952,2221200.0],["2023-06-09",64.6807,64.7403,63.9992,64.0929,2595000.0],["2023-06-12",64.7062,65.4048,64.2633,65.0811,2043900.0],["2023-06-13",65.5666,66.3673,65.4985,65.8988,2690000.0],["2023-06-14",66.0195,66.6144,65.2695,66.0712,2274400.0],["2023-06-15",66.1488,68.2437,66.0971,68.0886,2585400.0],["2023-06-16",68.2955,69.6834,67.5627,68.7869,6435100.0],["2023-06-20",68.3558,68.58,67.5972,67.9506,2156600.0],["2023-06-21",68.0972,68.8558,67.8644,68.123,1672700.0],["2023-06-22",68.261,68.2696,67.6748,68.1489,1342300.0],["2023-06-23",67.8127,69.0369,67.4506,68.2179,2807600.0],["2023-06-26",68.0972,70.3386,67.8903,70.1749,2448700.0],["2023-06-27",70.1576,71.6835,70.149,71.4766,2568500.0],["2023-06-28",71.0283,71.1663,70.5024,70.9335,2121700.0],["2023-06-29",70.9766,71.9766,70.8214,71.7353,1719900.0],["2023-06-30",71.9077,71.9077,70.5542,70.649,2387000.0],["2023-07-03",70.8559,71.1921,70.4249,70.8387,1360000.0],["2023-07-05",70.6318,70.8214,69.7266,69.8731,2274100.0],["2023-07-06",69.3989,69.649,68.2179,69.4765,3145900.0],["2023-07-07",69.2179,69.6317,68.2437,68.3644,2749400.0],["2023-07-10",68.2868,69.8041,68.2782,68.8644,1578700.0],["2023-07-11",69.33,70.6662,69.33,70.4852,1632900.0],["2023-07-12",70.9076,71.3904,69.8817,69.899,1602700.0],["2023-07-13",70.1145,70.7093,69.6231,70.0886,1606400.0],["2023-07-14",70.1317,70.2611,69.0972,69.1662,1342600.0],["2023-07-17",69.1921,71.0111,68.9938,70.9249,1777100.0],["2023-07-18",70.7524,72.8732,70.4421,72.0456,2662200.0],["2023-07-19",71.9852,72.7439,71.4163,72.606,2485600.0],["2023-07-20",72.4163,72.537,71.4249,72.0887,1516200.0],["2023-07-21",72.537,72.6749,71.3128,71.3473,1500100.0],["2023-07-24",71.537,73.3387,71.4507,73.0974,2618800.0],["2023-07-25",72.8473,73.5284,72.5887,73.2353,1758100.0],["2023-07-26",73.2698,73.6232,72.2439,72.606,1500400.0],["2023-07-27",72.9767,73.287,71.5111,72.0197,1685500.0],["2023-07-28",72.7439,72.8473,71.2438,71.468,1893900.0],["2023-07-31",71.7266,72.3042,71.1921,71.5973,2348500.0],["2023-08-01",71.5714,71.8559,71.08,71.3559,1958200.0],["2023-08-02",70.8904,70.9938,69.7783,70.0369,1757800.0],["2023-08-03",70.0887,70.399,69.5541,70.0973,1876900.0],["2023-08-04",70.1921,70.3817,68.4162,68.8214,2054500.0],["2023-08-07",69.1058,69.3558,68.511,69.0283,1595300.0],["2023-08-08",68.3213,68.4248,66.9765,68.2437,1972700.0],["2023-08-09",68.1661,68.8041,67.8903,68.1489,1560900.0],["2023-08-10",68.7783,69.4076,68.511,69.3214,1980100.0],["2023-08-11",69.0196,69.4679,68.1748,68.3558,1494200.0],["2023-08-14",68.0713,68.7955,67.7696,68.261,1259900.0],["2023-08-15",67.7523,67.9593,66.7351,67.6575,2037800.0],["2023-08-16",67.6144,68.5886,67.1575,67.623,2104500.0],["2023-08-17",67.7782,68.4506,66.8299,67.0023,1548700.0],["2023-08-18",66.6316,67.9851,66.554,67.7523,1645300.0],["2023-08-21",67.7782,68.5369,67.6403,68.0023,1458300.0],["2023-08-22",66.5885,66.873,63.8212,63.9936,3612700.0],["2023-08-23",63.7177,64.7005,63.5712,64.3988,2904800.0],["2023-08-24",64.3298,64.804,62.9591,63.0453,2068300.0],["2023-08-25",63.2522,63.7867,62.3728,62.6487,2414300.0],["2023-08-28",63.1401,64.1315,62.2522,63.8557,4469600.0],["2023-08-29",65.4505,68.0282,64.3384,66.3213,7571200.0],["2023-08-30",66.3299,66.7351,64.6833,65.4592,3054900.0],["2023-08-31",65.6143,66.1057,65.2781,65.9075,3089500.0],["2023-09-01",66.1144,66.2781,64.347,64.8902,2610000.0],["2023-09-05",64.8902,65.0885,63.7091,63.7522,2364700.0],["2023-09-06",63.3729,63.9763,62.7866,63.5712,2452300.0],["2023-09-07",63.2005,63.3039,62.6056,62.6487,2767900.0],["2023-09-08",62.6056,63.1487,62.209,63.1315,1631400.0],["2023-09-11",63.597,63.7781,62.5194,62.6315,2156400.0],["2023-09-12",62.6832,63.2091,62.3384,62.7435,1411200.0],["2023-09-13",63.3298,63.3384,61.8987,62.3039,1433400.0],["2023-09-14",63.2522,63.7781,62.778,63.3211,1992200.0],["2023-09-15",63.1056,63.347,62.3815,62.4073,2463100.0],["2023-09-18",62.2414,62.3549,61.3857,61.6826,1788300.0],["2023-09-19",61.5516,62.6256,61.2635,62.3811,2137300.0],["2023-09-20",62.7915,62.9836,61.7786,61.7786,1911700.0],["2023-09-21",61.1237,62.093,61.1237,61.5167,2288600.0],["2023-09-22",61.6127,61.7874,60.2767,60.4688,2318500.0],["2023-09-25",60.2505,61.0975,60.2505,60.9404,1923600.0],["2023-09-26",60.6522,61.0189,59.3075,59.4035,2185600.0],["2023-09-27",59.552,59.9973,59.1154,59.7004,1938900.0],["2023-09-28",59.5171,60.3117,59.1678,60.1632,1364500.0],["2023-09-29",60.5562,60.9404,60.1021,60.6609,1926100.0],["2023-10-02",60.7308,60.984,60.0322,60.3291,2143500.0],["2023-10-03",60.2244,60.4339,58.4954,59.0368,1875000.0],["2023-10-04",60.0061,60.5562,59.3948,59.8663,2334100.0],["2023-10-05",59.3337,59.6742,58.7923,59.0543,1827600.0],["2023-10-06",58.7836,60.6173,58.6089,60.041,2256300.0],["2023-10-09",59.7266,61.604,59.6044,61.342,2052100.0],["2023-10-10",61.6651,62.5296,61.3857,61.4555,2167400.0],["2023-10-11",61.4905,62.1628,61.2285,61.9533,1659000.0],["2023-10-12",61.9183,62.0319,61.0277,61.4555,1910900.0],["2023-10-13",61.2547,61.3944,60.4688,60.6784,2047600.0],["2023-10-16",61.0626,62.0231,60.8531,61.7874,1760400.0],["2023-10-17",61.8223,62.451,61.5341,62.0231,1650700.0],["2023-10-18",61.6389,62.0406,60.9753,61.2984,1999800.0],["2023-10-19",63.2893,63.298,60.3291,60.6871,2803100.0],["2023-10-20",60.626,60.6871,59.7354,59.9711,1903900.0],["2023-10-23",59.8576,60.4863,59.3686,59.552,1893000.0],["2023-10-24",59.9449,60.4252,59.0368,59.3686,1667300.0],["2023-10-25",59.1852,59.683,58.8098,59.0193,1833500.0],["2023-10-26",58.6875,59.0805,57.6921,57.727,2080500.0],["2023-10-27",57.5087,58.1112,55.9719,56.2426,2223200.0],["2023-10-30",56.3561,56.7927,55.9457,56.3124,1891200.0],["2023-10-31",56.5919,58.5915,56.3212,58.347,2982800.0],["2023-11-01",58.216,58.2422,56.7665,57.6047,1989800.0],["2023-11-02",58.2422,58.8272,57.9016,57.9366,2195100.0],["2023-11-03",58.7137,59.3249,58.5827,58.6701,2010000.0],["2023-11-06",58.836,59.2638,58.1723,58.4692,2560800.0],["2023-11-07",58.2073,58.347,56.9499,57.2555,2791200.0],["2023-11-08",56.7578,57.4039,55.7536,55.8322,3205400.0],["2023-11-09",56.0243,56.0941,54.7319,54.9066,2177100.0],["2023-11-10",55.0987,56.1116,54.4001,55.9893,2574400.0],["2023-11-13",55.544,56.0155,55.3519,55.7448,2372200.0],["2023-11-14",57.142,58.5041,56.7665,58.0501,3889500.0],["2023-11-15",59.3948,60.4601,58.9669,60.1458,5425100.0],["2023-11-16",59.5956,60.0148,57.6135,58.2858,4205400.0],["2023-11-17",59.1241,60.006,58.8884,59.5695,4313000.0],["2023-11-20",59.5607,59.7092,58.9931,59.4734,5163100.0],["2023-11-21",56.7578,59.421,54.9415,59.0455,8199600.0],["2023-11-22",59.3686,60.1894,58.836,59.4035,3631000.0],["2023-11-24",59.7179,60.853,59.2027,60.6959,1701500.0],["2023-11-27",60.3117,60.7133,59.4821,60.5649,3035000.0],["2023-11-28",60.7483,62.2589,59.9624,62.0144,2951500.0],["2023-11-29",62.0493,62.5645,61.6127,61.8048,2775400.0],["2023-11-30",62.2327,62.2327,60.9054,61.9445,4275500.0],["2023-12-01",61.9707,64.1799,61.8048,64.1101,3064900.0],["2023-12-04",63.9791,65.481,63.9092,65.219,2916200.0],["2023-12-05",64.2672,64.9658,64.1799,64.6165,2759400.0],["2023-12-06",64.9658,66.1446,64.7999,65.5683,2595000.0],["2023-12-07",65.4723,66.1446,64.9309,65.1055,2824600.0],["2023-12-08",65.4286,65.4548,64.4244,64.6078,2834100.0],["2023-12-11",66.3143,66.7652,65.5273,65.5539,3109400.0],["2023-12-12",64.988,65.4389,64.5636,64.7316,2411500.0],["2023-12-13",64.3425,64.5459,62.4946,63.9889,4436000.0],["2023-12-14",65.1737,69.0111,64.9084,68.5248,6269400.0],["2023-12-15",69.0111,69.3382,67.6848,68.3656,6057100.0],["2023-12-18",68.5247,68.5513,67.7467,68.3656,2397700.0],["2023-12-19",68.5248,68.8254,67.782,68.4717,2272900.0],["2023-12-20",68.0827,68.233,66.8271,66.8536,2447800.0],["2023-12-21",67.4107,67.4284,66.6945,67.0393,1800200.0],["2023-12-22",66.9597,67.782,66.7917,67.3223,2100000.0],["2023-12-26",67.5168,68.9845,67.4549,68.8608,2505400.0],["2023-12-27",68.79,68.9668,68.2507,68.9226,1497100.0],["2023-12-28",68.9668,69.5504,68.7812,69.3736,1470500.0],["2023-12-29",69.3647,69.8068,68.9669,69.2144,1834700.0],["2024-01-02",69.1879,70.3285,68.1534,68.3125,3204300.0],["2024-01-03",67.9765,68.0473,66.3408,66.6945,2116800.0],["2024-01-04",66.4292,66.9686,66.2701,66.5795,1890500.0],["2024-01-05",66.5619,68.0385,66.3408,67.0482,3027200.0],["2024-01-08",66.9244,67.3223,66.4292,66.7917,2346200.0],["2024-01-09",66.1286,66.7122,65.5185,66.4558,2653000.0],["2024-01-10",66.6591,67.3134,66.5442,66.9951,1757300.0],["2024-01-11",67.1985,67.1985,65.1383,66.0048,2447600.0],["2024-01-12",66.3054,66.8713,64.8907,65.3063,2383400.0],["2024-01-16",64.7581,64.9791,62.8836,63.5379,2970800.0],["2024-01-17",62.919,63.5998,62.3796,62.9013,2364000.0],["2024-01-18",63.1577,63.7501,62.2028,62.7245,2296500.0],["2024-01-19",62.7775,63.1577,61.5927,62.7775,2219100.0],["2024-01-22",63.0074,65.2002,62.6095,64.9792,3636600.0],["2024-01-23",65.6511,66.2612,64.3072,64.6078,2492300.0],["2024-01-24",65.1825,66.1021,64.4133,64.8377,1917900.0],["2024-01-25",65.4301,66.9686,65.4301,66.4999,3480400.0],["2024-01-26",66.7564,67.4637,65.9429,66.1551,1973100.0],["2024-01-29",66.0844,66.1905,64.1392,64.8465,3007800.0],["2024-01-30",64.2541,65.2886,63.308,64.8288,2442100.0],["2024-01-31",64.5724,65.0764,63.7059,64.095,9978800.0],["2024-02-01",64.4133,66.5442,64.0154,66.5265,2374500.0],["2024-02-02",65.9076,67.3488,64.767,66.9244,2399700.0],["2024-02-05",65.9694,66.049,64.9526,65.6158,1859600.0],["2024-02-06",65.4301,66.4734,65.0411,66.1728,1683700.0],["2024-02-07",66.5707,66.8536,65.6246,66.7387,2014500.0],["2024-02-08",66.8094,67.1454,66.3496,66.7475,1877500.0],["2024-02-09",66.7564,66.9155,66.1021,66.8448,1532900.0],["2024-02-12",67.0128,68.2153,66.0225,67.1277,2578000.0],["2024-02-13",65.4831,66.0225,64.0419,64.4575,2719700.0],["2024-02-14",64.5813,65.996,64.2895,65.9606,2427100.0],["2024-02-15",66.1286,67.0481,65.8633,66.0048,1873700.0],["2024-02-16",65.6954,66.2435,65.0322,65.209,1919800.0],["2024-02-20",64.7404,65.1029,64.0507,64.7846,3180300.0],["2024-02-21",64.5459,66.1551,64.4398,65.5362,1821400.0],["2024-02-22",65.9075,66.8448,65.7749,66.4999,1791200.0],["2024-02-23",66.721,68.0473,66.553,67.446,1895900.0],["2024-02-26",67.2604,68.2418,67.0039,67.5964,2426500.0],["2024-02-27",67.7732,70.0544,67.6582,69.9041,3756600.0],["2024-02-28",70.2224,71.0093,69.8953,70.4523,4756200.0],["2024-02-29",73.3966,76.1376,70.9032,71.5133,9020700.0],["2024-03-01",71.8935,72.3091,68.5424,68.8961,4911800.0],["2024-03-04",69.4001,70.134,68.4363,68.5601,4453100.0],["2024-03-05",67.1719,67.6494,66.4027,67.1631,5229000.0],["2024-03-06",67.0482,69.8422,66.2435,69.1525,4223500.0],["2024-03-07",69.3205,70.3904,69.0553,70.3108,2773100.0],["2024-03-08",70.638,71.0801,69.2233,69.4797,3295900.0],["2024-03-11",69.5062,69.5062,67.4195,67.5521,2456000.0],["2024-03-12",67.5256,69.8333,67.5079,68.3833,2825100.0],["2024-03-13",68.7193,70.0986,68.4186,68.5424,2517500.0],["2024-03-14",68.8254,69.1525,67.7467,68.4894,2685600.0],["2024-03-15",67.9942,69.1349,67.8086,68.9845,8646700.0],["2024-03-18",68.6662,69.0553,67.5787,68.1976,3451800.0],["2024-03-19",67.7643,69.9218,67.5433,69.1702,3597200.0],["2024-03-20",71.157,71.3181,69.8146,70.3336,4083600.0],["2024-03-21",70.3157,72.2488,70.3157,71.9893,4898100.0],["2024-03-22",74.2803,74.6025,72.4457,73.0811,4949800.0],["2024-03-25",72.8663,73.7255,72.1056,72.2399,2813700.0],["2024-03-26",72.1504,73.1975,71.6045,71.6492,2106700.0],["2024-03-27",71.9087,74.0029,71.9087,73.2691,3906800.0],["2024-03-28",73.448,74.2445,73.0901,73.4122,2571300.0],["2024-04-01",73.4749,74.1998,73.0364,73.0632,1888100.0],["2024-04-02",72.6337,72.8753,71.5239,71.7477,2020100.0],["2024-04-03",71.7119,72.043,70.799,70.978,2063000.0],["2024-04-04",71.8908,72.3562,70.1367,70.7006,2252700.0],["2024-04-05",70.5932,71.4613,70.5216,71.2465,1680100.0],["2024-04-08",71.5687,72.8574,71.4165,71.7208,2444300.0],["2024-04-09",72.2309,74.5667,72.1951,73.8776,3370800.0],["2024-04-10",72.4189,73.4301,71.3807,71.4971,4456700.0],["2024-04-11",71.9266,72.3473,70.7274,71.6045,2461500.0],["2024-04-12",70.7006,70.8348,68.9196,69.8056,2710600.0],["2024-04-15",70.5663,71.2196,68.0605,68.2753,3084700.0],["2024-04-16",68.0068,68.3916,67.2729,67.2729,3936700.0],["2024-04-17",67.792,68.6332,67.4251,68.2216,2307500.0],["2024-04-18",68.6422,69.1971,67.6846,68.0157,1659900.0],["2024-04-19",67.9352,68.7675,67.9352,68.15,1368400.0],["2024-04-22",68.5348,68.7317,66.7002,67.2282,2504800.0],["2024-04-23",67.2371,68.0157,66.5301,67.1566,2412100.0],["2024-04-24",66.7628,67.0403,65.8142,66.6107,3495000.0],["2024-04-25",65.7963,67.3803,65.4025,67.3356,1857700.0],["2024-04-26",67.2998,68.15,67.1298,67.1656,2125300.0],["2024-04-29",67.4072,67.8457,66.8434,67.1208,1856000.0],["2024-04-30",66.736,67.255,65.6889,65.9037,3431100.0],["2024-05-01",65.8589,66.0021,64.1406,64.4628,2466100.0],["2024-05-02",65.4025,65.5368,64.1943,64.8298,1894100.0],["2024-05-03",65.5099,66.8344,65.4383,66.6465,2058400.0],["2024-05-06",66.9687,67.2908,66.4227,66.5838,2066100.0],["2024-05-07",66.6465,67.5056,65.2414,65.3846,2615100.0],["2024-05-08",64.6687,66.1095,64.2659,65.5368,1699700.0],["2024-05-09",65.3846,66.4048,65.3846,66.369,1283900.0],["2024-05-10",66.5749,66.6286,65.9753,66.378,1415100.0],["2024-05-13",66.8344,67.8188,66.6107,66.8523,2108500.0],["2024-05-14",67.5683,68.4543,66.4854,66.5391,2443700.0],["2024-05-15",67.1834,67.5504,65.5546,65.6352,2412300.0],["2024-05-16",65.5994,66.8344,65.4562,65.9037,2208800.0],["2024-05-17",65.5994,65.8858,64.9192,65.6441,1603800.0],["2024-05-20",65.6978,66.5301,65.483,66.1453,2399800.0],["2024-05-21",66.0558,66.1453,64.8029,65.0356,2452600.0],["2024-05-22",64.2122,65.1698,62.9056,63.0935,4399400.0],["2024-05-23",63.2099,63.2188,62.0107,62.3149,2247500.0],["2024-05-24",62.664,64.0332,62.664,63.9885,2983400.0],["2024-05-28",64.3196,65.7068,64.1675,64.9282,3370900.0],["2024-05-29",64.436,64.9013,63.4247,64.3465,5764400.0],["2024-05-30",69.7609,73.2333,69.2687,72.9827,13932500.0],["2024-05-31",72.6694,75.9181,70.7006,75.9091,9814600.0],["2024-06-03",76.7057,78.5045,76.1508,77.8064,9941100.0],["2024-06-04",77.8064,78.8088,77.0457,78.6208,4427700.0],["2024-06-05",78.7551,79.6142,77.4842,79.5963,3443200.0],["2024-06-06",79.1309,79.6053,78.6745,78.8983,2883800.0],["2024-06-07",78.5671,79.65,78.3523,78.6835,2380500.0],["2024-06-10",78.594,78.6656,77.3858,77.9944,3247300.0],["2024-06-11",77.6632,78.0928,76.8667,77.9586,2331900.0],["2024-06-12",78.7103,79.5516,76.7236,77.3053,2674100.0],["2024-06-13",77.3052,78.8177,76.5893,78.5134,2944000.0],["2024-06-14",77.8601,78.4776,77.3053,78.0481,2857500.0],["2024-06-17",80.715,82.2006,78.8177,81.6726,5237700.0],["2024-06-18",81.6636,83.8741,81.2788,83.7936,5575900.0],["2024-06-20",83.441,83.8298,82.6636,83.5043,3586600.0],["2024-06-21",83.4591,83.6399,81.5335,81.7234,7164700.0],["2024-06-24",82.0488,82.2658,80.729,80.7561,2308900.0],["2024-06-25",80.5391,80.6386,77.7638,78.2158,3867900.0],["2024-06-26",77.9627,78.0892,75.8653,76.1727,3970100.0],["2024-06-27",75.9015,76.3897,75.2325,76.2269,2392800.0],["2024-06-28",76.0281,77.0135,75.775,76.1998,3627900.0],["2024-07-01",76.227,76.5253,74.2652,74.3918,2571900.0],["2024-07-02",73.7228,74.3195,72.8007,74.2833,3112400.0],["2024-07-03",74.9432,75.7026,74.3195,74.428,1471300.0],["2024-07-05",74.4008,74.8348,73.7951,74.5364,3627800.0],["2024-07-08",75.0517,78.1344,75.0517,77.3027,4763100.0],["2024-07-09",77.6011,78.478,77.2666,78.1254,3598700.0],["2024-07-10",79.1017,79.4453,76.9321,77.357,3623300.0],["2024-07-11",78.0712,79.5447,77.366,77.7547,2738400.0],["2024-07-12",78.1254,78.93,77.6643,77.9898,2423700.0],["2024-07-15",77.5559,78.1344,77.0225,77.2937,2442100.0],["2024-07-16",77.8452,79.4091,77.3751,78.8757,2590100.0],["2024-07-17",78.035,81.1177,77.8632,80.6024,3977400.0],["2024-07-18",80.2227,81.8771,79.4362,79.6441,3610400.0],["2024-07-19",79.7797,80.4758,79.3006,80.0962,3024000.0],["2024-07-22",80.7651,80.7651,78.4599,80.4216,3756900.0],["2024-07-23",79.9696,80.8917,79.5899,80.4126,2589700.0],["2024-07-24",80.4126,80.4939,78.6136,79.3097,2586500.0],["2024-07-25",79.0385,79.9967,78.7582,78.9661,1823900.0],["2024-07-26",79.6441,80.1866,78.4508,78.9661,1734700.0],["2024-07-29",79.0294,79.3187,76.6338,77.2756,2973600.0],["2024-07-30",77.2756,77.8452,76.3716,77.1581,2326300.0],["2024-07-31",77.2033,78.939,76.697,78.2158,5801700.0],["2024-08-01",78.4147,79.0113,76.236,77.4474,2521100.0],["2024-08-02",75.9377,76.0823,74.0302,74.4551,2875200.0],["2024-08-05",71.8696,73.0538,71.0107,72.5295,3048400.0],["2024-08-06",72.855,74.5364,72.1589,74.1296,2871800.0],["2024-08-07",74.9704,75.6665,72.8821,72.9544,2055700.0],["2024-08-08",73.2889,74.7353,73.1623,74.6359,1688400.0],["2024-08-09",74.5635,75.7478,74.0663,75.6936,1679500.0],["2024-08-12",74.8528,75.2596,73.2798,73.4064,2493200.0],["2024-08-13",73.9307,75.793,73.9036,75.1602,2111400.0],["2024-08-14",75.8292,76.0823,74.6178,74.9523,1403500.0],["2024-08-15",77.6101,78.0621,75.8021,75.9919,2300700.0],["2024-08-16",75.9648,77.1581,75.7749,77.0586,1919700.0],["2024-08-19",76.8598,77.6463,76.2089,76.8779,1464100.0],["2024-08-20",76.5162,77.0496,76.1185,76.6066,1193600.0],["2024-08-21",77.7457,78.713,77.4203,78.6859,1902200.0],["2024-08-22",78.0983,78.4237,77.1129,77.5197,2184200.0],["2024-08-23",78.0079,79.7888,77.8361,79.6894,2067200.0],["2024-08-26",79.9425,81.0634,79.3639,80.3583,3658600.0],["2024-08-27",79.617,80.8826,79.3006,80.3493,2838900.0],["2024-08-28",79.174,80.3312,78.939,79.3639,4293700.0],["2024-08-29",92.7976,93.7559,88.2775,90.5647,12091200.0],["2024-08-30",91.0981,92.3004,89.3714,90.7636,5553100.0],["2024-09-03",90.402,92.8971,90.1308,91.2518,3501200.0],["2024-09-04",90.9896,91.3331,89.5522,90.3658,3301800.0],["2024-09-05",90.6009,91.315,89.4166,89.8686,1965400.0],["2024-09-06",89.7692,90.7907,88.612,89.0459,2463200.0],["2024-09-09",89.2991,89.6607,87.9521,88.6753,3263700.0],["2024-09-10",88.3408,88.4041,86.2616,87.1204,3651700.0],["2024-09-11",86.8492,88.3408,85.7282,88.2323,3063200.0],["2024-09-12",88.0063,88.9736,87.2289,88.3679,1957100.0],["2024-09-13",89.055,89.9138,88.5668,89.0007,1942900.0],["2024-09-16",89.272,89.6245,87.7713,89.3081,2617800.0],["2024-09-17",89.8325,90.6551,89.507,89.9319,2128100.0],["2024-09-18",89.95,90.7274,89.3262,89.5612,2319200.0],["2024-09-19",90.7751,92.1259,89.689,89.8624,2897300.0],["2024-09-20",89.7803,89.8989,88.32,88.8037,3241800.0],["2024-09-23",89.3239,89.6525,88.2561,89.3148,2079100.0],["2024-09-24",89.6434,90.3553,89.3057,90.337,2047000.0],["2024-09-25",90.1727,90.1819,89.0501,89.2966,2147000.0],["2024-09-26",89.9537,91.4322,89.6616,91.268,2839700.0],["2024-09-27",92.5548,93.6957,92.0072,93.3306,4033300.0],["2024-09-30",93.6044,94.4441,93.3124,94.2798,2807000.0],["2024-10-01",93.6592,94.0973,91.5418,92.5001,2375700.0],["2024-10-02",91.8338,92.564,90.6473,91.0033,1782500.0],["2024-10-03",90.2731,90.5926,88.1648,89.616,3608300.0],["2024-10-04",90.5469,92.2171,90.045,90.912,2170900.0],["2024-10-07",91.0946,91.3501,88.393,89.2783,3012400.0],["2024-10-08",89.187,90.1818,89.0684,89.7438,1988600.0],["2024-10-09",89.6251,90.0997,89.0501,90.0267,1689900.0],["2024-10-10",89.3422,89.7438,88.2835,89.0045,1981100.0],["2024-10-11",89.0501,90.1636,88.5756,88.9315,2137700.0],["2024-10-14",88.1831,88.5756,87.1153,88.4478,2321500.0],["2024-10-15",88.6668,90.7021,88.6486,89.0501,2369600.0],["2024-10-16",89.6616,91.0854,89.3148,90.0632,2454400.0],["2024-10-17",90.3553,90.3553,87.6994,87.8728,2392900.0],["2024-10-18",88.0827,88.32,87.5899,87.745,1864600.0],["2024-10-21",87.5807,87.9002,84.8244,85.0343,2323400.0],["2024-10-22",84.6967,85.6732,83.8387,85.5819,2032500.0],["2024-10-23",85.1621,85.7554,84.5141,85.1986,1500800.0],["2024-10-24",85.4177,86.0018,84.8792,85.9014,1324500.0],["2024-10-25",85.9014,86.2482,84.1126,84.5871,2022900.0],["2024-10-28",85.1074,85.7645,83.5193,83.5467,2197800.0],["2024-10-29",82.7527,83.2272,81.4201,82.1138,3408000.0],["2024-10-30",82.1229,83.3459,81.7487,82.5154,2201300.0],["2024-10-31",82.0955,82.7983,81.5023,82.5336,2670400.0],["2024-11-01",82.6249,83.5649,82.3419,82.9626,1975500.0],["2024-11-04",83.3368,85.9562,83.2638,84.7149,2585200.0],["2024-11-05",83.7475,84.7332,83.1269,84.7332,2260400.0],["2024-11-06",81.1098,82.1412,78.317,81.5936,4943200.0],["2024-11-07",82.1138,83.5467,81.9039,82.2416,2453100.0],["2024-11-08",82.853,82.9169,80.617,81.411,2631700.0],["2024-11-11",81.3745,82.1959,80.4892,81.4932,2608800.0],["2024-11-12",81.8491,83.2729,81.3106,82.3237,2773600.0],["2024-11-13",82.8257,83.7018,82.3237,82.78,2451800.0],["2024-11-14",82.9352,84.6054,82.5975,83.5832,2669700.0],["2024-11-15",83.7566,84.8518,83.7292,84.5689,3766400.0],["2024-11-18",84.8153,84.8153,81.1372,81.2285,3501100.0],["2024-11-19",80.0785,80.2337,78.5817,79.4214,2879900.0],["2024-11-20",78.4539,79.823,77.8607,79.1932,4051500.0],["2024-11-21",79.2206,80.2063,78.5908,78.9559,3295300.0],["2024-11-22",79.7317,82.342,79.4031,81.7213,4553100.0],["2024-11-25",84.7697,87.1518,83.9391,84.9066,8716800.0],["2024-11-26",79.0015,81.1372,76.4917,80.7539,10598100.0],["2024-11-27",80.7539,82.0316,79.4579,80.471,4011800.0],["2024-11-29",81.484,83.1177,81.2741,82.1412,2411700.0],["2024-12-02",82.3419,83.711,80.8725,82.9899,4253200.0],["2024-12-03",82.9991,82.9991,80.9821,81.2011,3994100.0],["2024-12-04",80.7813,83.1634,80.1606,82.5884,3654500.0],["2024-12-05",82.5975,83.3733,81.6301,81.9586,2873600.0],["2024-12-06",82.3785,82.4789,80.4071,80.471,3295400.0],["2024-12-09",80.7721,80.9547,79.6039,79.6952,3610100.0],["2024-12-10",79.2571,79.9051,78.4813,79.1385,5305700.0],["2024-12-11",79.6495,80.5622,79.2571,79.467,2892900.0],["2024-12-12",79.3119,81.3198,79.1841,80.6809,2829100.0],["2024-12-13",80.7447,81.411,79.4214,79.9507,2238100.0],["2024-12-16",81.2193,83.5467,80.2245,80.8269,4909300.0],["2024-12-17",80.3288,80.9837,79.2218,80.6978,2619200.0],["2024-12-18",80.9745,82.5058,79.3233,79.3417,3440800.0],["2024-12-19",79.9137,80.3195,77.6444,78.5945,2853900.0],["2024-12-20",77.3215,79.2771,76.9802,78.9174,5213600.0],["2024-12-23",78.7882,79.4709,77.9765,78.7052,2049200.0],["2024-12-24",78.7421,80.1166,78.5761,80.1166,1025000.0],["2024-12-26",79.7107,82.718,79.7107,82.4412,2630100.0],["2024-12-27",81.9062,82.146,80.8269,81.2051,1773800.0],["2024-12-30",80.5502,80.624,79.0189,79.1941,2045300.0],["2024-12-31",79.3971,79.9321,78.5299,79.148,1962200.0],["2025-01-02",79.6,80.6055,79.1664,79.4893,1758600.0],["2025-01-03",79.7661,79.9782,76.7773,77.137,3412900.0],["2025-01-06",77.5429,79.0927,77.4876,78.1979,2804800.0],["2025-01-07",78.5761,78.9358,77.506,77.7458,1920900.0],["2025-01-08",77.4876,77.7274,76.3252,77.6628,2207900.0],["2025-01-10",77.1924,78.2809,76.7219,76.8141,2139400.0],["2025-01-13",76.8695,78.3178,76.2238,77.7735,2756500.0],["2025-01-14",77.8473,78.0318,75.6426,76.3806,1942900.0],["2025-01-15",77.7551,78.0779,76.2515,76.7588,2429100.0],["2025-01-16",76.4821,76.4821,75.2736,75.8363,2354400.0],["2025-01-17",76.1776,76.4267,74.8954,75.5504,2975000.0],["2025-01-21",75.8363,78.0595,75.7994,77.9765,2713700.0],["2025-01-22",77.2938,77.6352,76.6389,77.4138,1742700.0],["2025-01-23",77.5521,79.0373,77.1831,78.9912,1862800.0],["2025-01-24",79.2679,79.7661,78.0687,78.161,2082500.0],["2025-01-27",78.0226,78.7052,77.4968,78.6314,2453900.0],["2025-01-28",78.6683,80.2365,78.1333,80.052,2770700.0],["2025-01-29",80.0243,80.5502,78.3731,78.493,2116600.0],["2025-01-30",78.8713,80.9468,78.6683,80.1258,2236200.0],["2025-01-31",79.8122,80.5686,78.6775,79.2033,2863900.0],["2025-02-03",76.9341,77.6444,74.8216,77.2846,3879200.0],["2025-02-04",77.4691,78.613,76.9156,78.4562,2454100.0],["2025-02-05",78.8989,80.0705,77.9303,79.7753,2181100.0],["2025-02-06",80.2273,80.3011,79.065,79.2771,1640800.0],["2025-02-07",78.9727,79.1572,78.1517,78.3086,2805200.0],["2025-02-10",79.4709,81.7309,79.3325,81.242,3053100.0],["2025-02-11",81.2881,81.8877,80.6147,81.1867,2028600.0],["2025-02-12",79.969,80.2457,78.8989,80.0612,1874200.0],["2025-02-13",80.2919,82.7456,80.2365,82.2567,1699700.0],["2025-02-14",83.0224,84.1755,82.6718,84.0371,2721300.0],["2025-02-18",84.0371,84.2031,82.6165,84.0094,3397500.0],["2025-02-19",83.4283,84.24,82.8379,84.0371,2284300.0],["2025-02-20",83.6866,84.5721,83.17,83.8895,3452700.0],["2025-02-21",83.9449,83.9541,81.9246,82.8194,2728100.0],["2025-02-24",82.6165,82.8379,80.7808,81.8232,2676900.0],["2025-02-25",82.2383,83.6312,81.98,83.1054,2992700.0],["2025-02-26",83.7327,84.1293,82.3859,83.4006,1990800.0],["2025-02-27",83.0316,83.3453,81.0298,81.7494,3213900.0],["2025-02-28",81.694,83.3545,81.3712,82.9394,3352700.0],["2025-03-03",81.98,83.8157,79.7568,80.0151,4065800.0],["2025-03-04",73.2811,73.9176,67.2666,69.3698,14831600.0],["2025-03-05",69.6097,71.2886,69.0285,69.6742,5764000.0],["2025-03-06",69.1853,73.1427,69.0562,72.5062,4627700.0],["2025-03-07",71.9527,73.687,71.224,73.2534,3116600.0],["2025-03-10",73.0505,74.9046,72.128,72.746,3257700.0],["2025-03-11",72.7092,73.1427,68.9086,69.0193,4018000.0],["2025-03-12",68.7241,69.1115,66.5009,67.0083,4249600.0],["2025-03-13",66.4364,67.0083,64.7482,64.8497,3387300.0],["2025-03-14",65.8368,66.215,64.7851,65.9474,4177000.0],["2025-03-17",66.7223,68.1522,65.929,68.0507,4399000.0],["2025-03-18",67.2389,67.9677,66.9529,67.4603,2396900.0],["2025-03-19",67.8385,68.4658,66.9806,68.0691,2489100.0],["2025-03-20",67.8385,69.3514,67.7278,67.7832,2664700.0],["2025-03-21",66.9345,68.0046,65.846,67.857,6849500.0],["2025-03-24",68.3366,69.9786,68.2721,69.8034,3256100.0],["2025-03-25",69.8968,70.6161,69.2429,69.71,2310800.0],["2025-03-26",69.8968,70.7189,69.1214,69.9061,2398300.0],["2025-03-27",69.6539,70.7563,69.6539,69.9435,2327400.0],["2025-03-28",69.4951,69.9435,67.5052,67.6827,2547500.0],["2025-03-31",66.6271,69.4203,66.4216,68.7664,3529000.0],["2025-04-01",68.8131,69.8034,68.3367,69.4764,2346500.0],["2025-04-02",68.7571,71.2701,68.4581,70.7469,2160700.0],["2025-04-03",61.9374,62.7408,57.7896,58.1259,10734600.0],["2025-04-04",55.3606,58.1726,53.567,56.463,8429600.0],["2025-04-07",55.5475,60.8164,54.5292,57.201,9968200.0],["2025-04-08",59.7888,60.2185,51.381,52.474,7837000.0],["2025-04-09",52.7729,59.6299,51.3716,59.4618,12482500.0],["2025-04-10",57.2571,57.3785,53.4829,55.8184,7115400.0],["2025-04-11",55.043,56.6405,53.4829,56.4537,5163800.0],["2025-04-14",60.2839,60.2839,57.0796,57.6961,9499300.0],["2025-04-15",57.7522,58.8078,56.7713,57.1169,4036800.0],["2025-04-16",56.5564,57.3972,55.2672,55.7063,3158000.0],["2025-04-17",56.08,58.2754,56.08,57.8923,3862400.0],["2025-04-21",57.2571,58.1913,56.3322,58.0231,3088500.0],["2025-04-22",58.9853,60.1811,58.3221,59.2096,4699300.0],["2025-04-23",62.3018,63.8058,59.1722,59.2936,4941700.0],["2025-04-24",59.7888,61.816,58.7425,61.6572,3671600.0],["2025-04-25",61.6478,63.7311,61.6291,63.2546,5171700.0],["2025-04-28",63.5256,64.2262,61.8347,63.0398,3462100.0],["2025-04-29",62.4419,62.6941,61.7506,62.2924,2453200.0],["2025-04-30",61.2087,62.3671,60.3773,62.3018,3534600.0],["2025-05-01",62.8623,63.3667,62.3204,62.6287,2596300.0],["2025-05-02",64.0581,64.7307,63.0398,63.591,3315500.0],["2025-05-05",62.7315,64.3757,62.7315,63.2079,2103700.0],["2025-05-06",62.3952,62.7221,61.7225,62.2924,2235800.0],["2025-05-07",62.8996,64.2729,62.6381,63.8806,2983000.0],["2025-05-08",64.5905,65.7676,63.7031,64.8521,2519100.0],["2025-05-09",64.9175,65.0016,63.9926,64.3196,1881800.0],["2025-05-12",70.3265,71.3728,67.1409,68.5422,5019300.0],["2025-05-13",69.5605,69.8221,68.7104,68.9159,2935700.0],["2025-05-14",68.5889,69.439,68.2059,68.5609,3529100.0],["2025-05-15",68.1311,68.5235,67.6267,68.0471,2148500.0],["2025-05-16",68.5889,69.0186,67.8883,68.9439,2137800.0],["2025-05-19",67.58,67.8602,66.3749,66.8887,3356400.0],["2025-05-20",66.7952,67.9817,66.216,66.4683,4254600.0],["2025-05-21",65.3939,66.9447,64.8988,65.5341,3541100.0],["2025-05-22",65.3005,66.4122,65.1791,66.1039,3125000.0],["2025-05-23",63.292,66.0666,63.1145,65.3192,3591100.0],["2025-05-27",66.7392,67.5239,65.9358,67.4679,3619900.0],["2025-05-28",67.6734,68.1218,66.8046,66.8139,4762000.0],["2025-05-29",63.8712,64.3663,60.0784,61.9561,11675200.0],["2025-05-30",61.6945,62.7408,61.5264,61.9187,6442200.0],["2025-06-02",62.3952,63.8712,61.7506,63.7778,4785500.0],["2025-06-03",63.8338,65.6929,63.6657,65.2445,4007400.0],["2025-06-04",64.9829,65.3753,64.4037,65.0857,2496300.0],["2025-06-05",64.8334,66.6831,64.1608,65.8237,3325400.0],["2025-06-06",66.4029,68.5422,66.4029,68.2152,3845700.0],["2025-06-09",68.9813,68.9906,67.7855,67.963,4424600.0],["2025-06-10",68.4208,70.476,68.1965,69.9809,4247300.0],["2025-06-11",70.1584,70.4386,67.6267,67.8696,3485400.0],["2025-06-12",67.58,67.8509,67.0942,67.7668,2455700.0],["2025-06-13",66.6551,67.3184,64.6653,65.0203,2916700.0],["2025-06-16",65.9078,66.6364,65.123,66.543,2989300.0],["2025-06-17",65.7863,66.0479,64.6559,64.8241,4375100.0],["2025-06-18",64.7957,65.0893,64.1421,64.18,2799100.0],["2025-06-20",64.4736,64.7104,63.3655,63.9527,5187900.0],["2025-06-23",63.2234,63.3276,61.2343,62.8635,3985200.0],["2025-06-24",63.517,65.4776,63.3655,65.2029,4386400.0],["2025-06-25",64.9567,65.364,63.8012,64.4073,2837600.0],["2025-06-26",64.7483,65.1272,64.0095,64.8146,2148100.0],["2025-06-27",65.3734,65.8281,63.6496,64.6157,4743000.0],["2025-06-30",64.8715,64.9756,63.2329,63.5833,3711700.0],["2025-07-01",63.7348,68.357,63.5549,66.9173,5341200.0],["2025-07-02",67.5614,68.1297,66.5574,67.8077,3687100.0],["2025-07-03",68.3854,68.9916,67.8834,68.2907,1785000.0],["2025-07-07",67.8077,68.035,66.1122,66.7847,4196000.0],["2025-07-08",67.2773,68.9348,67.0783,68.4233,3915000.0],["2025-07-09",68.698,69.2379,68.0729,68.6317,2799700.0],["2025-07-10",68.7359,70.8007,68.5559,69.8251,3649900.0],["2025-07-11",68.8306,69.2758,67.9497,67.9971,3039900.0],["2025-07-14",66.7563,67.2583,65.686,67.2015,4043400.0],["2025-07-15",67.1541,68.0918,65.2124,65.2314,3330100.0],["2025-07-16",65.4682,65.4682,62.8729,63.3181,4335200.0],["2025-07-17",63.4602,64.2463,63.1666,64.0948,3058500.0],["2025-07-18",64.3221,64.341,62.9676,63.9811,3540200.0],["2025-07-21",64.2179,64.4642,62.2857,62.693,4405000.0],["2025-07-22",63.0055,64.8809,62.9771,64.5494,3466700.0],["2025-07-23",65.184,65.5345,64.5494,64.843,4195800.0],["2025-07-24",65.4208,66.1122,63.4412,63.7348,3232500.0],["2025-07-25",64.2179,64.6157,63.2707,63.8769,2553400.0],["2025-07-28",64.1327,65.3356,63.7254,64.2084,2443300.0],["2025-07-29",64.2558,64.2937,62.6551,62.9298,3172000.0],["2025-07-30",62.9298,63.6022,61.9447,62.3141,3284800.0],["2025-07-31",61.8689,62.2667,61.3669,61.6227,3149200.0],["2025-08-01",61.1112,61.187,60.0409,60.7323,3188700.0],["2025-08-04",61.2438,63.0718,61.2438,62.7214,2822700.0],["2025-08-05",62.9677,63.6686,62.6077,63.4412,2047100.0],["2025-08-06",63.9432,64.4168,63.5738,63.8675,3191200.0],["2025-08-07",64.7294,65.0893,63.2234,63.9811,2135700.0],["2025-08-08",63.9053,65.4019,63.7727,65.3261,2441300.0],["2025-08-11",65.364,66.3774,63.9243,64.9662,2862500.0],["2025-08-12",65.6671,66.9552,65.4587,66.529,3175800.0],["2025-08-13",66.6616,69.1053,66.4059,68.8874,3560200.0],["2025-08-14",67.7035,68.3854,67.0594,67.9497,2650400.0],["2025-08-15",68.3381,68.5843,67.1541,67.8455,2297500.0],["2025-08-18",68.0634,68.2434,67.4477,68.0066,3490200.0],["2025-08-19",69.3326,71.6721,69.0295,70.1851,5736000.0],["2025-08-20",69.1432,69.9672,67.9024,68.4517,2593600.0],["2025-08-21",67.9403,68.8969,67.6845,68.5654,2805600.0],["2025-08-22",69.4936,71.89,69.3137,71.4069,4186400.0],["2025-08-25",70.8481,71.0754,69.4368,70.3934,3488200.0],["2025-08-26",70.1661,70.867,69.4179,69.7778,4830500.0],["2025-08-27",70.2135,71.6342,69.9672,71.4637,4001500.0],["2025-08-28",73.5475,74.3905,66.7279,68.8211,9369300.0],["2025-08-29",68.9632,70.7344,68.3381,69.7494,4436300.0],["2025-09-02",69.1716,70.5639,67.9592,70.526,4839000.0],["2025-09-03",70.1093,71.4164,69.7683,70.9333,3391100.0],["2025-09-04",71.0375,73.0076,70.9901,72.9792,4477200.0],["2025-09-05",72.8939,74.059,72.0794,72.1457,2870900.0],["2025-09-08",72.7235,73.8316,71.549,73.4907,3770800.0],["2025-09-09",73.2444,73.3486,72.4298,72.9508,2842100.0],["2025-09-10",72.0794,72.8371,71.5869,72.5624,2858200.0],["2025-09-11",72.7613,74.6083,72.7613,74.3147,2720700.0],["2025-09-12",73.879,73.879,71.8237,71.8615,2140300.0],["2025-09-15",71.9373,71.9941,69.9388,70.6113,2713600.0],["2025-09-16",70.6207,70.8859,69.5599,70.1282,2708300.0],["2025-09-17",70.7628,72.8655,70.1472,70.5829,4525600.0],["2025-09-18",71.4175,71.8876,70.2375,70.7364,4474400.0],["2025-09-19",70.7651,71.0146,68.9423,69.2973,5600600.0],["2025-09-22",69.2589,70.0936,68.8272,69.3932,3626300.0],["2025-09-23",69.4987,71.6478,69.4508,70.0456,3342100.0],["2025-09-24",70.391,71.1777,70.1991,71.1585,3169600.0],["2025-09-25",70.5157,71.8301,70.4869,71.1777,3022900.0],["2025-09-26",71.1201,73.0965,70.8419,73.0581,3016300.0],["2025-09-29",73.557,73.6241,71.8205,72.588,2683700.0],["2025-09-30",72.2906,72.8087,71.3024,72.5496,2265300.0],["2025-10-01",72.6264,74.2861,72.0028,74.2094,3139700.0],["2025-10-02",74.0655,75.4758,73.4131,73.509,2533000.0],["2025-10-03",73.6433,75.0537,73.3555,73.7393,2172600.0],["2025-10-06",73.8448,74.7275,72.3386,72.5304,3043500.0],["2025-10-07",72.5784,72.9718,71.5806,72.1755,2348500.0],["2025-10-08",73.5186,74.2478,72.6743,73.8256,2555600.0],["2025-10-09",73.3843,73.5666,71.5998,72.1755,2337800.0],["2025-10-10",72.8662,72.8662,67.5512,67.5704,4963300.0],["2025-10-13",69.7962,74.3917,69.1917,74.3053,4981600.0],["2025-10-14",73.1445,75.2743,72.8566,74.0751,4214400.0],["2025-10-15",74.4492,76.2241,74.2382,75.2264,3292200.0],["2025-10-16",75.3031,75.7348,74.2286,75.3511,3189200.0],["2025-10-17",75.3319,76.5791,74.9865,76.4736,2332000.0],["2025-10-20",76.7518,77.8743,76.6558,77.7208,4272800.0],["2025-10-21",77.5193,79.63,77.1068,79.3038,3971200.0],["2025-10-22",79.0447,79.63,78.0182,78.0662,2896900.0],["2025-10-23",77.8167,79.2366,77.2699,79.0831,2055300.0],["2025-10-24",79.63,80.2728,79.582,79.8794,3804800.0],["2025-10-27",81.3569,81.5392,79.2942,79.5148,5060900.0],["2025-10-28",79.2558,81.0691,78.2868,80.4551,4529000.0],["2025-10-29",80.1097,81.0979,79.6971,80.5894,3640100.0],["2025-10-30",80.1001,81.2322,79.4381,79.8027,2490400.0],["2025-10-31",79.3326,80.3208,78.7569,78.8049,3305500.0],["2025-11-03",78.4979,78.5746,76.5407,78.2101,3287600.0],["2025-11-04",77.0108,77.8647,75.8979,76.1474,4082700.0],["2025-11-05",76.2337,79.2462,75.8404,77.596,3327300.0],["2025-11-06",77.5961,77.8167,75.0824,75.4758,2330200.0],["2025-11-07",75.3607,76.1474,74.3341,75.8212,3130900.0],["2025-11-10",75.9459,75.9747,73.557,74.9769,3036000.0],["2025-11-11",75.0441,75.3703,74.1806,74.526,2657700.0],["2025-11-12",74.5644,75.3223,73.9983,74.5548,2232200.0],["2025-11-13",74.2669,74.881,72.6743,73.0869,3566000.0],["2025-11-14",74.0271,74.1902,72.54,72.6456,2601100.0],["2025-11-17",72.4441,72.8854,71.0338,71.619,3195100.0],["2025-11-18",70.9282,71.8589,70.0456,71.3792,3248200.0],["2025-11-19",71.3792,73.0869,71.0817,71.36,3316300.0],["2025-11-20",72.2618,73.1061,70.5349,70.7843,3017200.0],["2025-11-21",71.6958,75.3031,71.3983,73.3459,4072500.0],["2025-11-24",73.8352,74.2861,72.1467,72.5496,7166100.0],["2025-11-25",73.5282,77.289,71.9548,76.4256,7625400.0],["2025-11-26",77.385,80.2728,77.3178,77.692,5607900.0],["2025-11-28",77.4042,78.0086,75.8212,76.061,2491700.0],["2025-12-01",74.833,75.5717,73.4035,74.1039,6989400.0],["2025-12-02",74.6507,74.6507,71.2257,71.8493,6596500.0],["2025-12-03",72.2618,72.8374,71.3408,71.36,3669800.0],["2025-12-04",71.4847,72.6648,70.9858,71.053,4592000.0],["2025-12-05",71.0913,71.5519,70.2759,71.1585,3977300.0],["2025-12-08",71.053,71.2161,69.5947,69.6139,4759400.0],["2025-12-09",69.0766,71.6766,68.8847,70.1991,4269000.0],["2025-12-10",70.1319,71.312,69.6714,71.1105,5666200.0],["2025-12-11",71.1393,72.7223,70.8323,71.926,3877600.0],["2025-12-12",72.2426,72.9334,70.2854,70.4773,3328500.0],["2025-12-15",70.9954,71.3408,69.777,69.9305,6194600.0],["2025-12-16",70.086,71.233,69.5514,70.5915,7247800.0],["2025-12-17",69.8624,70.8637,69.25,69.4542,5296600.0],["2025-12-18",70.4943,71.826,69.6097,69.7555,4830000.0],["2025-12-19",69.7847,70.1638,68.7543,69.8235,7236500.0],["2025-12-22",69.9888,70.1638,68.6473,69.3083,3964800.0],["2025-12-23",69.3667,69.4542,67.5003,67.6364,4065200.0],["2025-12-24",67.8016,67.8503,66.9948,67.7919,1870500.0],["2025-12-26",67.4323,67.753,67.1601,67.6656,2735100.0],["2025-12-29",66.7907,66.9754,65.6825,65.945,5936400.0],["2025-12-30",65.6631,66.12,65.4104,65.9353,2918800.0],["2025-12-31",65.77,65.7797,65.0021,65.0604,2168400.0],["2026-01-02",65.5367,67.3156,64.798,67.2476,4166600.0],["2026-01-05",67.092,68.9584,67.0726,68.0933,4641500.0],["2026-01-06",67.2281,70.2027,66.5866,70.154,5434400.0],["2026-01-07",70.086,70.7956,66.7907,66.9073,4614000.0],["2026-01-08",66.1783,71.0678,66.1297,69.8041,5573500.0],["2026-01-09",70.4359,71.3691,67.8211,68.6376,5148000.0],["2026-01-12",67.8308,68.0544,65.0993,65.2937,5277300.0],["2026-01-13",66.0714,66.2852,65.109,65.5951,4361500.0],["2026-01-14",65.2743,66.7907,64.7688,64.8174,4461000.0],["2026-01-15",65.0701,66.4602,64.2536,66.2366,3787400.0],["2026-01-16",65.6145,65.8867,64.1564,65.8672,6554500.0],["2026-01-20",64.8271,65.4784,63.5829,63.9911,5528200.0],["2026-01-21",63.7676,64.8077,63.2329,64.7008,4306500.0],["2026-01-22",65.0993,65.7311,64.7396,65.1868,3249000.0],["2026-01-23",64.9341,65.5562,64.5355,65.1771,3154300.0],["2026-01-26",65.2062,66.4408,64.798,64.8855,2909100.0],["2026-01-27",64.8854,64.9729,63.2232,63.9037,3976500.0],["2026-01-28",64.4772,64.4772,62.9607,63.7287,3823200.0],["2026-01-29",63.8842,64.2536,63.0385,63.3301,3681800.0],["2026-01-30",63.2135,64.7007,62.3095,63.2815,7273500.0],["2026-02-02",61.736,64.0786,61.0166,64.0592,4869700.0],["2026-02-03",63.5148,65.527,62.6011,63.7384,3339400.0],["2026-02-04",64.5063,67.1212,64.205,66.5866,4690200.0],["2026-02-05",66.6157,67.0726,64.5841,66.2755,3579200.0],["2026-02-06",66.4408,68.5501,66.3435,68.4432,3051500.0],["2026-02-09",67.4323,67.6656,65.0701,65.2062,4914000.0],["2026-02-10",65.702,67.3739,65.702,66.1394,4477300.0],["2026-02-11",66.2949,66.4505,64.866,65.2062,3924300.0],["2026-02-12",65.2159,66.2852,62.6011,63.058,4200900.0],["2026-02-13",62.8733,64.4869,62.4553,63.962,4175200.0],["2026-02-17",64.5841,64.8466,62.6108,64.2536,4102100.0],["2026-02-18",64.5161,65.7992,63.4565,65.041,3191000.0],["2026-02-19",64.5452,64.9729,63.5537,64.448,3666400.0],["2026-02-20",63.9134,66.3047,61.211,62.6789,9402200.0],["2026-02-23",62.2123,62.4067,59.4613,60.9583,4567000.0],["2026-02-24",61.0166,62.4358,60.7639,60.9777,4101200.0],["2026-02-25",60.239,60.7736,59.7627,60.5889,3381400.0],["2026-02-26",61.5221,62.3484,60.7639,61.1041,4215200.0],["2026-02-27",60.2681,60.5306,59.3058,60.239,5963200.0],["2026-03-02",58.8975,60.5695,58.8197,59.8696,8518000.0],["2026-03-03",62.8052,65.1673,61.5318,64.1078,16607100.0],["2026-03-04",64.4675,66.4699,63.8162,65.5076,5646100.0],["2026-03-05",65.041,65.352,63.2426,63.7676,5267500.0],["2026-03-06",63.6315,64.866,62.2414,64.8174,5425500.0],["2026-03-09",63.2815,64.3605,61.2791,64.1175,5550900.0],["2026-03-10",63.8162,64.4189,62.29,62.9899,4648900.0],["2026-03-11",63.0677,63.2038,60.968,61.386,4428000.0],["2026-03-12",60.9194,62.6886,60.3265,60.8514,5446900.0],["2026-03-13",61.4541,61.9595,60.6084,60.8416,3329400.0],["2026-03-16",61.1624,61.5513,60.1904,61.1333,3465900.0],["2026-03-17",61.5999,62.5039,60.793,60.8708,3762900.0],["2026-03-18",61.0555,61.9012,60.6084,61.1138,3487600.0],["2026-03-19",60.6764,63.301,60.2001,62.397,3644600.0],["2026-03-20",62.2123,62.3095,60.3653,61.0458,9930300.0],["2026-03-23",62.2123,62.7955,61.2694,62.222,4289400.0],["2026-03-24",61.0476,61.2746,60.1101,60.8996,5655100.0],["2026-03-25",61.2943,61.847,59.0936,59.6068,3740100.0],["2026-03-26",59.2416,65.4688,59.1134,62.3799,11505400.0],["2026-03-27",61.7384,62.37,60.7713,62.1529,5401300.0],["2026-03-30",62.6858,64.3437,62.4884,63.0707,4586900.0],["2026-03-31",63.7714,64.7681,62.745,63.3569,2961800.0],["2026-04-01",63.9687,64.1365,62.7845,63.4654,2836500.0],["2026-04-02",62.9424,64.3043,62.1825,63.6529,2565000.0],["2026-04-06",63.0213,63.7418,62.0049,63.3569,2656200.0],["2026-04-07",63.4654,64.0181,62.4292,63.1792,2850400.0],["2026-04-08",64.5905,65.3898,63.6233,63.6332,3264800.0],["2026-04-09",63.1792,64.0082,62.9128,63.6825,2732400.0],["2026-04-10",64.2944,64.8076,61.3042,61.5509,2787600.0],["2026-04-13",59.2614,60.5147,58.9851,60.0509,5511100.0],["2026-04-14",60.1101,61.5904,60.0706,61.245,3001000.0],["2026-04-15",61.4818,62.7154,61.0871,62.5575,2918500.0],["2026-04-16",62.8931,64.2648,62.7154,63.8207,2971900.0],["2026-04-17",64.1365,65.1925,63.8799,64.8668,4835100.0],["2026-04-20",64.8372,66.5247,64.0378,66.0609,2572300.0],["2026-04-21",64.9457,67.3142,64.4622,65.7155,2673900.0],["2026-04-22",62.8733,63.7122,62.0147,62.6957,4838500.0],["2026-04-23",62.4194,62.6858,60.1792,60.6923,2788400.0],["2026-04-24",60.5739,60.791,59.4588,59.6561,3096100.0],["2026-04-27",59.5476,59.9719,58.4225,58.4916,3656600.0],["2026-04-28",59.0344,59.8732,57.791,58.3337,2800200.0],["2026-04-29",58.3041,58.8765,57.4159,57.9587,3325400.0],["2026-04-30",57.8798,59.8634,57.8798,59.6956,3203500.0],["2026-05-01",60.0509,60.4752,59.1726,59.2614,2389400.0],["2026-05-04",58.6693,58.6693,56.7646,56.883,2926500.0],["2026-05-05",57.258,57.5541,55.9356,56.5179,3621700.0],["2026-05-06",57.0705,58.235,57.0015,57.9192,2882300.0],["2026-05-07",57.9291,58.837,57.2284,57.7712,3322500.0],["2026-05-08",58.0377,58.6989,57.2383,58.6199,2328400.0],["2026-05-11",59.212,59.2416,56.7942,56.8633,3832700.0],["2026-05-12",56.8929,57.4061,56.3205,56.4488,2800800.0],["2026-05-13",55.9554,56.2416,54.3764,54.7909,2973400.0],["2026-05-14",55.0672,56.5278,55.0672,55.9356,3044300.0],["2026-05-15",55.6692,56.1528,55.2744,55.5409,4251700.0],["2026-05-18",55.7383,57.6232,55.3633,57.1199,4595200.0],["2026-05-19",57.3074,58.9456,57.0113,58.5114,4748000.0],["2026-05-20",57.9489,60.2384,56.2613,60.1792,4127700.0],["2026-05-21",59.439,60.6035,59.0739,60.3469,3892400.0],["2026-05-22",60.3963,61.5114,60.3864,60.8206,5502100.0],["2026-05-26",61.6792,62.4786,61.0476,62.3898,5087600.0],["2026-05-27",62.8141,63.7812,62.4786,63.6924,6960100.0],["2026-05-28",68.7846,76.0875,67.5905,73.7585,14363400.0],["2026-05-29",73.0282,77.173,71.242,76.9263,10245900.0],["2026-06-01",75.5546,75.9987,73.3933,73.9953,6661600.0],["2026-06-02",73.5512,73.9953,71.8143,71.8242,4534900.0],["2026-06-03",71.8242,71.8242,69.6827,70.788,5799900.0],["2026-06-04",71.6959,71.9525,69.6334,70.0577,4160100.0],["2026-06-05",70.1268,70.7683,68.7945,70.6005,3901500.0],["2026-06-08",70.1169,73.7091,69.8209,73.1959,3936700.0],["2026-06-09",73.7683,75.5546,73.3045,74.1335,3058300.0],["2026-06-10",74.0151,75.446,73.4723,74.6466,4787900.0],["2026-06-11",74.9032,76.4329,74.242,76.0875,3253200.0],["2026-06-12",76.7684,77.9033,76.0579,77.4987,2907900.0],["2026-06-15",77.9625,78.4658,76.2256,76.3934,3718900.0],["2026-06-16",76.3737,77.0743,74.4098,74.5874,3716100.0],["2026-06-17",74.5874,75.1796,72.0808,72.14,3874600.0],["2026-06-18",72.77,75.71,72.51,74.73,6120700.0],["2026-06-22",75.9,77.89,75.44,76.01,4637100.0],["2026-06-23",73.84,75.35,72.52,75.15,5358400.0],["2026-06-24",76.06,77.95,75.72,77.63,3144700.0],["2026-06-25",77.13,78.63,76.84,76.89,3536400.0],["2026-06-26",77.82,78.26,77.03,77.71,3805600.0],["2026-06-29",77.5,78.14,75.76,77.64,3544100.0],["2026-06-30",76.9,76.95,74.75,75.88,4174700.0],["2026-07-01",75.31,77.29,75.09,77.23,4081800.0],["2026-07-02",78.0,78.36,76.51,77.99,3486600.0],["2026-07-06",78.43,78.67,77.01,78,3214810.794054],["2026-07-07",78.75,80.15,78,78.72,4270065.547581],["2026-07-08",78.22,78.565,76.47,78.07,2746245.332003],["2026-07-09",78.58,80.39,78.44,79.99,3450065.733327],["2026-07-10",80.58,83.14,80.17,82.8,3626058.222751],["2026-07-13",82.27,83.83,81.25,81.65,5308844.285836],["2026-07-14",81.71,84.125,80.24,83.98,3890370.378356],["2026-07-15",84.11,86.35,83.805,85.37,5147627.739995],["2026-07-16",85.55,87.35,85.01,85.29,3636088.497283],["2026-07-17",85.9,87.1,84.51,85.41,3181838.154521],["2026-07-20",85.71,85.85,84.12,85.13,2480625.103442],["2026-07-21",84.62,85.235,83.08,85.22,2942984.801774],["2026-07-22",86,87.24,85.37,87.11,2416348.056698],["2026-07-23",87.02,87.02,83.4483,84.43,3121369.977758],["2026-07-24",83.85,86.03,83.75,85.43,2087211.727606],["2026-07-27",86.49,89.28,86.275,88.45,2821852.689333],["2026-07-28",89.1,90.72,88.84,89.47,2709883.512077],["2026-07-29",89,91.265,88.25,90.17,3791138.989818],["2026-07-30",88.99,89.75,87.72,87.82,2868233.432864],["2026-07-31",87.45,87.57,86.08,86.26,3806478.753285],["2026-08-03",85.49,86.56,82.82,85.25,3953919.916067],["2026-08-04",83.67,87.03,83.08,86.35,3726219.907299],["2026-08-05",84.49,85.1,83.75,84.5,2908946.953363],["2026-08-06",84.41,84.41,79.79,80.02,6055361.568793],["2026-08-07",79.63,82.17,79,82,3815337.897677],["2026-08-10",82.24,82.66,81.67,82.08,351207.759408],["2026-08-11",84.14,85.58,83.12,83.28,2659870.630455],["2026-08-12",82.66,83.59,82.29,83,1900620.098958],["2026-08-13",83.91,85.78,83.5201,85.35,3083859.786327],["2026-08-14",87.57,88.33,85.76,86.42,2920681.96594]]}