{"t":"ERIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-08-24",0.4245,0.4415,0.4245,0.4245,48000.0],["1981-08-25",0.4245,0.4245,0.4245,0.4245,0.0],["1981-08-26",0.4245,0.4245,0.4245,0.4245,0.0],["1981-08-27",0.4245,0.4245,0.4245,0.4245,0.0],["1981-08-28",0.4245,0.4245,0.4245,0.4245,0.0],["1981-08-31",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-01",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-02",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-03",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-04",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-08",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-09",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-10",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-11",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-14",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-15",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-16",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-17",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-18",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-21",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-22",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-23",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-24",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-25",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-28",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-29",0.4245,0.4245,0.4245,0.4245,0.0],["1981-09-30",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-01",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-02",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-05",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-06",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-07",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-08",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-09",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-12",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-13",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-14",0.4245,0.4245,0.4245,0.4245,0.0],["1981-10-15",0.4047,0.4047,0.3821,0.3821,4800.0],["1981-10-16",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-19",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-20",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-21",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-22",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-23",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-26",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-27",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-28",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-29",0.3821,0.3821,0.3821,0.3821,0.0],["1981-10-30",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-02",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-03",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-04",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-05",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-06",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-09",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-10",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-11",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-12",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-13",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-16",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-17",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-18",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-19",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-20",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-23",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-24",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-25",0.3821,0.3821,0.3821,0.3821,0.0],["1981-11-27",0.4471,0.4698,0.4471,0.4471,192000.0],["1981-11-30",0.4811,0.5037,0.4811,0.4811,48000.0],["1981-12-01",0.4811,0.4811,0.4811,0.4811,0.0],["1981-12-02",0.4811,0.4811,0.4811,0.4811,0.0],["1981-12-03",0.4811,0.4811,0.4811,0.4811,0.0],["1981-12-04",0.4811,0.4811,0.4811,0.4811,0.0],["1981-12-07",0.4811,0.4811,0.4811,0.4811,0.0],["1981-12-08",0.4811,0.4896,0.467,0.467,19200.0],["1981-12-09",0.467,0.467,0.467,0.467,0.0],["1981-12-10",0.467,0.467,0.467,0.467,0.0],["1981-12-11",0.467,0.467,0.467,0.467,0.0],["1981-12-14",0.467,0.467,0.467,0.467,0.0],["1981-12-15",0.4528,0.4528,0.4302,0.4302,24000.0],["1981-12-16",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-17",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-18",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-21",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-22",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-23",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-24",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-28",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-29",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-30",0.4302,0.4302,0.4302,0.4302,0.0],["1981-12-31",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-04",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-05",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-06",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-07",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-08",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-11",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-12",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-13",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-14",0.4302,0.4302,0.4302,0.4302,0.0],["1982-01-15",0.4471,0.4698,0.4471,0.4471,33600.0],["1982-01-18",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-19",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-20",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-21",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-22",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-25",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-26",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-27",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-28",0.4471,0.4471,0.4471,0.4471,0.0],["1982-01-29",0.4415,0.4415,0.4188,0.4188,33600.0],["1982-02-01",0.4188,0.4245,0.4019,0.4019,48000.0],["1982-02-02",0.4019,0.4019,0.4019,0.4019,0.0],["1982-02-03",0.4019,0.4132,0.3905,0.3905,48000.0],["1982-02-04",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-05",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-08",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-09",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-10",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-11",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-12",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-16",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-17",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-18",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-19",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-22",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-23",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-24",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-25",0.3905,0.3905,0.3905,0.3905,0.0],["1982-02-26",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-01",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-02",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-03",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-04",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-05",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-08",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-09",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-10",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-11",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-12",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-15",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-16",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-17",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-18",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-19",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-22",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-23",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-24",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-25",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-26",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-29",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-30",0.3905,0.3905,0.3905,0.3905,0.0],["1982-03-31",0.3905,0.3905,0.3905,0.3905,0.0],["1982-04-01",0.3905,0.3905,0.3905,0.3905,0.0],["1982-04-02",0.3905,0.4075,0.3849,0.3849,24000.0],["1982-04-05",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-06",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-07",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-08",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-12",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-13",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-14",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-15",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-16",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-19",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-20",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-21",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-22",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-23",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-26",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-27",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-28",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-29",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-30",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-03",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-04",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-05",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-06",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-07",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-10",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-11",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-12",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-13",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-14",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-17",0.3849,0.4075,0.3849,0.3849,14400.0],["1982-05-18",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-19",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-20",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-21",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-24",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-25",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-26",0.3905,0.4132,0.3905,0.3905,4800.0],["1982-05-27",0.3905,0.3905,0.3905,0.3905,0.0],["1982-05-28",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-01",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-02",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-03",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-04",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-07",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-08",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-09",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-10",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-11",0.3905,0.3905,0.3905,0.3905,0.0],["1982-06-14",0.3905,0.4019,0.3821,0.3821,14400.0],["1982-06-15",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-16",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-17",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-18",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-21",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-22",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-23",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-24",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-25",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-28",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-29",0.3821,0.3821,0.3821,0.3821,0.0],["1982-06-30",0.3821,0.3821,0.3821,0.3821,0.0],["1982-07-01",0.3821,0.3821,0.3821,0.3821,0.0],["1982-07-02",0.3821,0.3821,0.3821,0.3821,0.0],["1982-07-06",0.3821,0.3821,0.3821,0.3821,0.0],["1982-07-07",0.4075,0.4273,0.4075,0.4075,24000.0],["1982-07-08",0.4075,0.4075,0.4075,0.4075,0.0],["1982-07-09",0.4075,0.4075,0.4075,0.4075,0.0],["1982-07-12",0.4075,0.4075,0.4075,0.4075,0.0],["1982-07-13",0.4075,0.4075,0.4075,0.4075,0.0],["1982-07-14",0.4075,0.4075,0.4075,0.4075,0.0],["1982-07-15",0.4075,0.4075,0.4075,0.4075,0.0],["1982-07-16",0.4104,0.4302,0.4104,0.4104,24000.0],["1982-07-19",0.4104,0.4104,0.4104,0.4104,0.0],["1982-07-20",0.4443,0.4585,0.4443,0.4443,48000.0],["1982-07-21",0.4443,0.4443,0.4443,0.4443,0.0],["1982-07-22",0.4443,0.4443,0.4443,0.4443,0.0],["1982-07-23",0.4443,0.4443,0.4443,0.4443,0.0],["1982-07-26",0.4443,0.4443,0.4443,0.4443,0.0],["1982-07-27",0.4443,0.4443,0.4443,0.4443,0.0],["1982-07-28",0.4443,0.4443,0.4443,0.4443,0.0],["1982-07-29",0.4443,0.4443,0.4443,0.4443,0.0],["1982-07-30",0.4698,0.4924,0.4698,0.4698,9600.0],["1982-08-02",0.4698,0.4698,0.4698,0.4698,0.0],["1982-08-03",0.4698,0.4698,0.4698,0.4698,0.0],["1982-08-04",0.4698,0.4698,0.4698,0.4698,0.0],["1982-08-05",0.4981,0.5179,0.4981,0.4981,96000.0],["1982-08-06",0.4981,0.4981,0.4981,0.4981,0.0],["1982-08-09",0.4981,0.4981,0.4981,0.4981,0.0],["1982-08-10",0.4839,0.4839,0.467,0.467,48000.0],["1982-08-11",0.467,0.467,0.467,0.467,0.0],["1982-08-12",0.467,0.467,0.467,0.467,0.0],["1982-08-13",0.467,0.467,0.467,0.467,0.0],["1982-08-16",0.467,0.467,0.467,0.467,0.0],["1982-08-17",0.467,0.467,0.467,0.467,0.0],["1982-08-18",0.467,0.467,0.467,0.467,0.0],["1982-08-19",0.467,0.467,0.467,0.467,0.0],["1982-08-20",0.467,0.4839,0.4641,0.4641,48000.0],["1982-08-23",0.4641,0.4641,0.4641,0.4641,0.0],["1982-08-24",0.4698,0.4924,0.4698,0.4698,48000.0],["1982-08-25",0.4868,0.5009,0.4868,0.4868,67200.0],["1982-08-26",0.4868,0.5037,0.4868,0.4868,19200.0],["1982-08-27",0.4868,0.4981,0.4839,0.4839,9600.0],["1982-08-30",0.4698,0.4698,0.4556,0.4556,38400.0],["1982-08-31",0.4556,0.4585,0.4443,0.4443,96000.0],["1982-09-01",0.4443,0.4556,0.4358,0.4358,72000.0],["1982-09-02",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-03",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-07",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-08",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-09",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-10",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-13",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-14",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-15",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-16",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-17",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-20",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-21",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-22",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-23",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-24",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-27",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-28",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-29",0.4358,0.4358,0.4358,0.4358,0.0],["1982-09-30",0.4358,0.4358,0.4358,0.4358,0.0],["1982-10-01",0.4358,0.4358,0.4358,0.4358,0.0],["1982-10-04",0.4358,0.4358,0.4358,0.4358,0.0],["1982-10-05",0.4358,0.4358,0.4358,0.4358,0.0],["1982-10-06",0.4358,0.4358,0.4358,0.4358,0.0],["1982-10-07",0.6537,0.6537,0.6537,0.6537,0.0],["1982-10-08",0.6537,0.6537,0.6537,0.6537,0.0],["1982-10-11",0.6537,0.6537,0.6537,0.6537,0.0],["1982-10-12",0.4585,0.4585,0.433,0.433,32000.0],["1982-10-13",0.433,0.433,0.433,0.433,0.0],["1982-10-14",0.433,0.433,0.433,0.433,0.0],["1982-10-15",0.433,0.433,0.433,0.433,0.0],["1982-10-18",0.433,0.433,0.433,0.433,0.0],["1982-10-19",0.433,0.433,0.433,0.433,0.0],["1982-10-20",0.433,0.4585,0.433,0.433,32000.0],["1982-10-21",0.433,0.433,0.433,0.433,0.0],["1982-10-22",0.433,0.467,0.433,0.433,16000.0],["1982-10-25",0.433,0.433,0.433,0.433,0.0],["1982-10-26",0.433,0.433,0.433,0.433,0.0],["1982-10-27",0.433,0.433,0.433,0.433,0.0],["1982-10-28",0.433,0.433,0.433,0.433,0.0],["1982-10-29",0.433,0.433,0.433,0.433,0.0],["1982-11-01",0.433,0.433,0.433,0.433,0.0],["1982-11-02",0.433,0.433,0.433,0.433,0.0],["1982-11-03",0.433,0.433,0.433,0.433,0.0],["1982-11-04",0.433,0.4457,0.4203,0.4203,960000.0],["1982-11-05",0.4203,0.4288,0.416,0.416,336000.0],["1982-11-08",0.416,0.4288,0.416,0.416,339200.0],["1982-11-09",0.416,0.4372,0.416,0.416,320000.0],["1982-11-10",0.4245,0.45,0.4245,0.4245,35200.0],["1982-11-11",0.4288,0.45,0.4288,0.4288,32000.0],["1982-11-12",0.4542,0.467,0.4542,0.4542,355200.0],["1982-11-15",0.467,0.4967,0.467,0.467,32000.0],["1982-11-16",0.5137,0.5349,0.5137,0.5137,723200.0],["1982-11-17",0.5434,0.5519,0.5434,0.5434,1961600.0],["1982-11-18",0.5561,0.5688,0.5561,0.5561,2464000.0],["1982-11-19",0.5773,0.6028,0.5773,0.5773,2697600.0],["1982-11-22",0.6155,0.6283,0.6155,0.6155,9033600.0],["1982-11-23",0.6155,0.6283,0.6028,0.6028,3907200.0],["1982-11-24",0.6155,0.6283,0.6155,0.6155,2323200.0],["1982-11-26",0.6155,0.6198,0.607,0.607,144000.0],["1982-11-29",0.6198,0.6368,0.6198,0.6198,2448000.0],["1982-11-30",0.6622,0.6835,0.6622,0.6622,5356800.0],["1982-12-01",0.7471,0.7556,0.7471,0.7471,8128000.0],["1982-12-02",0.7302,0.7302,0.7259,0.7259,3692800.0],["1982-12-03",0.7259,0.7386,0.7259,0.7259,4912000.0],["1982-12-06",0.7471,0.7514,0.7471,0.7471,8800000.0],["1982-12-07",0.7599,0.7726,0.7599,0.7599,7651200.0],["1982-12-08",0.7726,0.7811,0.7726,0.7726,5008000.0],["1982-12-09",0.7471,0.7471,0.7344,0.7344,2598400.0],["1982-12-10",0.7132,0.7132,0.6962,0.6962,3500800.0],["1982-12-13",0.6919,0.6919,0.6835,0.6835,2076800.0],["1982-12-14",0.6835,0.6835,0.6792,0.6792,2713600.0],["1982-12-15",0.6835,0.6877,0.6835,0.6835,928000.0],["1982-12-16",0.6877,0.6962,0.6877,0.6877,1648000.0],["1982-12-17",0.7089,0.7217,0.7089,0.7089,2870400.0],["1982-12-20",0.7429,0.7471,0.7429,0.7429,2364800.0],["1982-12-21",0.7471,0.7514,0.7471,0.7471,2147200.0],["1982-12-22",0.7599,0.7641,0.7599,0.7599,4022400.0],["1982-12-23",0.7768,0.7938,0.7768,0.7768,4761600.0],["1982-12-27",0.7981,0.8066,0.7981,0.7981,4876800.0],["1982-12-28",0.7981,0.8066,0.7981,0.7981,2256000.0],["1982-12-29",0.7981,0.8023,0.7938,0.7938,899200.0],["1982-12-30",0.7938,0.7981,0.7896,0.7896,473600.0],["1982-12-31",0.7896,0.7981,0.7896,0.7896,32000.0],["1983-01-03",0.7811,0.7811,0.7684,0.7684,1459200.0],["1983-01-04",0.7768,0.7811,0.7768,0.7768,2764800.0],["1983-01-05",0.7896,0.7981,0.7896,0.7896,1382400.0],["1983-01-06",0.8278,0.8363,0.8278,0.8278,2272000.0],["1983-01-07",0.8278,0.8363,0.8235,0.8235,3622400.0],["1983-01-10",0.8108,0.8108,0.8023,0.8023,1888000.0],["1983-01-11",0.7938,0.7938,0.7853,0.7853,3888000.0],["1983-01-12",0.7853,0.7938,0.7853,0.7853,3497600.0],["1983-01-13",0.8023,0.8108,0.8023,0.8023,2918400.0],["1983-01-14",0.8023,0.8108,0.8023,0.8023,1635200.0],["1983-01-17",0.8448,0.849,0.8448,0.8448,3539200.0],["1983-01-18",0.8448,0.8469,0.8405,0.8405,5372800.0],["1983-01-19",0.8363,0.8363,0.832,0.832,3395200.0],["1983-01-20",0.832,0.8363,0.832,0.832,2560000.0],["1983-01-21",0.8235,0.8235,0.8193,0.8193,2022400.0],["1983-01-24",0.7981,0.7981,0.7896,0.7896,1193600.0],["1983-01-25",0.8108,0.8151,0.8108,0.8108,3020800.0],["1983-01-26",0.8108,0.8151,0.8066,0.8066,2144000.0],["1983-01-27",0.8066,0.8151,0.8066,0.8066,1619200.0],["1983-01-28",0.8066,0.8108,0.8066,0.8066,1814400.0],["1983-01-31",0.8023,0.8023,0.7938,0.7938,1024000.0],["1983-02-01",0.7938,0.7981,0.7896,0.7896,2467200.0],["1983-02-02",0.7811,0.7811,0.7726,0.7726,1334400.0],["1983-02-03",0.7726,0.7768,0.7684,0.7684,4377600.0],["1983-02-04",0.8235,0.832,0.8235,0.8235,4992000.0],["1983-02-07",0.8448,0.8533,0.8448,0.8448,3459200.0],["1983-02-08",0.8448,0.849,0.8448,0.8448,2115200.0],["1983-02-09",0.8448,0.8448,0.8363,0.8363,531200.0],["1983-02-10",0.8405,0.8448,0.8405,0.8405,3635200.0],["1983-02-11",0.8405,0.8448,0.8405,0.8405,1884800.0],["1983-02-14",0.8405,0.849,0.8405,0.8405,1648000.0],["1983-02-15",0.849,0.8554,0.849,0.849,2860800.0],["1983-02-16",0.8702,0.8745,0.8702,0.8702,4515200.0],["1983-02-17",0.8745,0.8809,0.8745,0.8745,6716800.0],["1983-02-18",0.8787,0.883,0.8787,0.8787,1148800.0],["1983-02-22",0.8745,0.8745,0.8617,0.8617,627200.0],["1983-02-23",0.8617,0.866,0.8617,0.8617,368000.0],["1983-02-24",0.8575,0.8575,0.849,0.849,1244800.0],["1983-02-25",0.8278,0.8278,0.8151,0.8151,1257600.0],["1983-02-28",0.8023,0.8023,0.7768,0.7768,1052800.0],["1983-03-01",0.7768,0.7981,0.7768,0.7768,3520000.0],["1983-03-02",0.8278,0.832,0.8278,0.8278,3292800.0],["1983-03-03",0.8278,0.8363,0.8278,0.8278,1136000.0],["1983-03-04",0.8235,0.8235,0.8193,0.8193,844800.0],["1983-03-07",0.8193,0.8235,0.8151,0.8151,726400.0],["1983-03-08",0.8002,0.8002,0.7917,0.7917,550400.0],["1983-03-09",0.7917,0.7938,0.7853,0.7853,656000.0],["1983-03-10",0.7811,0.7811,0.7599,0.7599,2009600.0],["1983-03-11",0.7684,0.7726,0.7684,0.7684,1382400.0],["1983-03-14",0.7896,0.7938,0.7896,0.7896,2892800.0],["1983-03-15",0.8066,0.8108,0.8066,0.8066,4662400.0],["1983-03-16",0.8151,0.8214,0.8151,0.8151,2358400.0],["1983-03-17",0.8617,0.8702,0.8617,0.8617,7232000.0],["1983-03-18",0.9,0.9084,0.9,0.9,4976000.0],["1983-03-21",0.9042,0.9084,0.9042,0.9042,3305600.0],["1983-03-22",0.9084,0.9127,0.9084,0.9084,2508800.0],["1983-03-23",0.9042,0.9042,0.8957,0.8957,2364800.0],["1983-03-24",0.8957,0.9,0.8872,0.8872,4035200.0],["1983-03-25",0.8872,0.8978,0.8872,0.8872,1091200.0],["1983-03-28",0.8872,0.8915,0.883,0.883,1244800.0],["1983-03-29",0.883,0.8915,0.883,0.883,761600.0],["1983-03-30",0.883,0.8915,0.8787,0.8787,1328000.0],["1983-03-31",0.9042,0.9084,0.9042,0.9042,1017600.0],["1983-04-04",0.9084,0.9169,0.9084,0.9084,883200.0],["1983-04-05",0.9254,0.9297,0.9254,0.9254,2188800.0],["1983-04-06",0.9254,0.9382,0.9254,0.9254,704000.0],["1983-04-07",0.9297,0.9339,0.9297,0.9297,508800.0],["1983-04-08",0.9297,0.9339,0.9254,0.9254,358400.0],["1983-04-11",0.9254,0.9254,0.9169,0.9169,1017600.0],["1983-04-12",0.9084,0.9084,0.9,0.9,2364800.0],["1983-04-13",0.9,0.9084,0.9,0.9,3900800.0],["1983-04-14",0.9169,0.9254,0.9169,0.9169,3452800.0],["1983-04-15",0.9169,0.9169,0.9169,0.9169,0.0],["1983-04-18",0.9169,0.9169,0.9169,0.9169,0.0],["1983-04-19",0.9721,0.9764,0.9721,0.9721,1590400.0],["1983-04-20",1.0146,1.0188,1.0146,1.0146,5836800.0],["1983-04-21",1.0316,1.0358,1.0316,1.0316,5280000.0],["1983-04-22",1.0124,1.0124,1.0103,1.0103,2640000.0],["1983-04-25",1.0103,1.0103,1.0061,1.0061,2608000.0],["1983-04-26",1.0061,1.0061,1.0018,1.0018,2403200.0],["1983-04-27",1.0146,1.0188,1.0146,1.0146,2016000.0],["1983-04-28",1.0146,1.0188,1.0146,1.0146,1353600.0],["1983-04-29",1.0528,1.057,1.0528,1.0528,5500800.0],["1983-05-02",1.0528,1.057,1.0528,1.0528,1020800.0],["1983-05-03",1.0655,1.0698,1.0655,1.0655,4598400.0],["1983-05-04",1.0782,1.0867,1.0782,1.0782,2860800.0],["1983-05-05",1.0528,1.0528,1.0485,1.0485,796800.0],["1983-05-06",1.0485,1.0485,1.0358,1.0358,953600.0],["1983-05-09",1.0613,1.0655,1.0613,1.0613,8928000.0],["1983-05-10",1.0613,1.0655,1.0613,1.0613,11248000.0],["1983-05-11",1.0613,1.0655,1.0613,1.0613,6476800.0],["1983-05-12",1.0613,1.0655,1.0613,1.0613,3235200.0],["1983-05-13",1.0698,1.074,1.0698,1.0698,3184000.0],["1983-05-16",1.0613,1.0613,1.057,1.057,1299200.0],["1983-05-17",1.057,1.057,1.0485,1.0485,716800.0],["1983-05-18",1.0528,1.057,1.0528,1.0528,2441600.0],["1983-05-19",1.0443,1.0443,1.04,1.04,9059200.0],["1983-05-20",1.0188,1.0188,1.0146,1.0146,5180800.0],["1983-05-23",1.0146,1.0188,1.0146,1.0146,5609600.0],["1983-05-24",1.057,1.0613,1.057,1.057,4220800.0],["1983-05-25",1.0655,1.074,1.0655,1.0655,4364800.0],["1983-05-26",1.0867,1.091,1.0867,1.0867,5094400.0],["1983-05-27",1.0867,1.0867,1.0825,1.0825,3593600.0],["1983-05-31",1.0443,1.0443,1.0358,1.0358,5302400.0],["1983-06-01",1.0231,1.0231,1.0188,1.0188,4467200.0],["1983-06-02",1.0273,1.0316,1.0273,1.0273,2710400.0],["1983-06-03",1.04,1.0443,1.04,1.04,2294400.0],["1983-06-06",1.0528,1.057,1.0528,1.0528,620800.0],["1983-06-07",1.04,1.04,1.0358,1.0358,3510400.0],["1983-06-08",1.0316,1.0316,1.0273,1.0273,2576000.0],["1983-06-09",1.0188,1.0188,1.0146,1.0146,2022400.0],["1983-06-10",1.0188,1.0231,1.0188,1.0188,2140800.0],["1983-06-13",1.0231,1.0273,1.0231,1.0231,2528000.0],["1983-06-14",1.0188,1.0188,1.0103,1.0103,3820800.0],["1983-06-15",0.9976,0.9976,0.9891,0.9891,4630400.0],["1983-06-16",0.9849,0.9849,0.9806,0.9806,3606400.0],["1983-06-17",0.9806,0.9849,0.9806,0.9806,2649600.0],["1983-06-20",0.9806,0.9849,0.9806,0.9806,4051200.0],["1983-06-21",0.9806,0.9849,0.9806,0.9806,4201600.0],["1983-06-22",0.9764,0.9764,0.9721,0.9721,2352000.0],["1983-06-23",0.9721,0.9764,0.9721,0.9721,2851200.0],["1983-06-24",0.9721,0.9764,0.9721,0.9721,1161600.0],["1983-06-27",0.9721,0.9764,0.9679,0.9679,2460800.0],["1983-06-28",0.9551,0.9551,0.9509,0.9509,1283200.0],["1983-06-29",0.9509,0.9509,0.9466,0.9466,1817600.0],["1983-06-30",0.9466,0.9509,0.9466,0.9466,1033600.0],["1983-07-01",0.9679,0.9764,0.9679,0.9679,1843200.0],["1983-07-05",0.9679,0.9679,0.9594,0.9594,761600.0],["1983-07-06",0.9594,0.9679,0.9594,0.9594,992000.0],["1983-07-07",0.9636,0.9679,0.9636,0.9636,1625600.0],["1983-07-08",0.9849,0.9933,0.9849,0.9849,1673600.0],["1983-07-11",1.0188,1.0273,1.0188,1.0188,1088000.0],["1983-07-12",1.0231,1.0316,1.0231,1.0231,1609600.0],["1983-07-13",1.0188,1.0188,1.0146,1.0146,1196800.0],["1983-07-14",1.0061,1.0061,1.0018,1.0018,771200.0],["1983-07-15",0.9891,0.9891,0.9849,0.9849,576000.0],["1983-07-18",0.9849,0.9891,0.9806,0.9806,1673600.0],["1983-07-19",0.9976,1.0018,0.9976,0.9976,2048000.0],["1983-07-20",0.9912,0.9912,0.9849,0.9849,3331200.0],["1983-07-21",0.9785,0.9785,0.9721,0.9721,1241600.0],["1983-07-22",0.9679,0.9679,0.9594,0.9594,281600.0],["1983-07-25",0.9594,0.9594,0.9551,0.9551,1670400.0],["1983-07-26",0.9551,0.9594,0.9509,0.9509,1996800.0],["1983-07-27",0.9339,0.9339,0.9297,0.9297,4086400.0],["1983-07-28",0.9297,0.9297,0.9297,0.9297,0.0],["1983-07-29",0.8957,0.8957,0.8915,0.8915,1628800.0],["1983-08-01",0.8915,0.8957,0.8915,0.8915,2652800.0],["1983-08-02",0.9084,0.9169,0.9084,0.9084,1900800.0],["1983-08-03",0.9169,0.9297,0.9169,0.9169,697600.0],["1983-08-04",0.9339,0.9382,0.9339,0.9339,2217600.0],["1983-08-05",0.9339,0.9382,0.9339,0.9339,1523200.0],["1983-08-08",0.8915,0.8915,0.8872,0.8872,5248000.0],["1983-08-09",0.8957,0.9,0.8957,0.8957,1734400.0],["1983-08-10",0.8957,0.8957,0.8915,0.8915,3702400.0],["1983-08-11",0.8915,0.8915,0.8872,0.8872,1990400.0],["1983-08-12",0.8872,0.8915,0.883,0.883,780800.0],["1983-08-15",0.883,0.8872,0.883,0.883,1888000.0],["1983-08-16",0.883,0.883,0.8787,0.8787,944000.0],["1983-08-17",0.8787,0.883,0.8787,0.8787,428800.0],["1983-08-18",0.8787,0.883,0.8745,0.8745,1104000.0],["1983-08-19",0.8702,0.8702,0.866,0.866,1011200.0],["1983-08-22",0.849,0.849,0.8448,0.8448,3395200.0],["1983-08-23",0.8235,0.8235,0.8193,0.8193,1350400.0],["1983-08-24",0.8193,0.8193,0.8151,0.8151,2438400.0],["1983-08-25",0.8023,0.8023,0.7981,0.7981,5180800.0],["1983-08-26",0.8745,0.8787,0.8745,0.8745,3324800.0],["1983-08-29",0.8617,0.8617,0.8533,0.8533,988800.0],["1983-08-30",0.8363,0.8363,0.832,0.832,5641600.0],["1983-08-31",0.832,0.8405,0.832,0.832,1993600.0],["1983-09-01",0.8448,0.8533,0.8448,0.8448,1894400.0],["1983-09-02",0.8617,0.866,0.8617,0.8617,4652800.0],["1983-09-06",0.9212,0.9254,0.9212,0.9212,2070400.0],["1983-09-07",0.9212,0.9297,0.9212,0.9212,1756800.0],["1983-09-08",0.9212,0.9254,0.9169,0.9169,278400.0],["1983-09-09",0.9169,0.9212,0.9169,0.9169,1606400.0],["1983-09-12",0.9127,0.9127,0.9042,0.9042,1897600.0],["1983-09-13",0.9042,0.9042,0.9,0.9,828800.0],["1983-09-14",0.9,0.9042,0.8957,0.8957,646400.0],["1983-09-15",0.8915,0.8915,0.8872,0.8872,2547200.0],["1983-09-16",0.8957,0.9,0.8957,0.8957,1920000.0],["1983-09-19",0.8957,0.9042,0.8957,0.8957,2227200.0],["1983-09-20",0.9254,0.9318,0.9254,0.9254,1753600.0],["1983-09-21",0.9551,0.9636,0.9551,0.9551,2582400.0],["1983-09-22",0.9891,0.9933,0.9891,0.9891,1385600.0],["1983-09-23",1.0061,1.0146,1.0061,1.0061,2252800.0],["1983-09-26",1.0061,1.0103,1.0061,1.0061,3721600.0],["1983-09-27",0.9849,0.9849,0.9721,0.9721,1148800.0],["1983-09-28",0.9679,0.9679,0.9594,0.9594,5184000.0],["1983-09-29",0.9551,0.9551,0.9509,0.9509,1136000.0],["1983-09-30",0.9466,0.9466,0.9424,0.9424,1420800.0],["1983-10-03",0.9339,0.9339,0.9297,0.9297,1072000.0],["1983-10-04",0.9551,0.9594,0.9551,0.9551,1843200.0],["1983-10-05",1.0061,1.0103,1.0061,1.0061,2361600.0],["1983-10-06",1.0061,1.0061,0.9976,0.9976,4195200.0],["1983-10-07",1.0188,1.0273,1.0188,1.0188,5564800.0],["1983-10-10",1.0103,1.0103,1.0082,1.0082,880000.0],["1983-10-11",0.9891,0.9891,0.9806,0.9806,652800.0],["1983-10-12",0.9594,0.9594,0.9466,0.9466,1084800.0],["1983-10-13",0.9169,0.9169,0.9127,0.9127,1158400.0],["1983-10-14",0.9254,0.9382,0.9254,0.9254,2540800.0],["1983-10-17",0.9297,0.9382,0.9297,0.9297,2678400.0],["1983-10-18",0.9212,0.9212,0.9169,0.9169,2272000.0],["1983-10-19",0.9,0.9,0.8957,0.8957,2099200.0],["1983-10-20",0.9339,0.9382,0.9339,0.9339,2640000.0],["1983-10-21",0.9169,0.9169,0.9148,0.9148,1206400.0],["1983-10-24",0.9042,0.9042,0.9,0.9,499200.0],["1983-10-25",0.9,0.9,0.8957,0.8957,592000.0],["1983-10-26",0.8957,0.8957,0.8936,0.8936,857600.0],["1983-10-27",0.9169,0.9212,0.9169,0.9169,1846400.0],["1983-10-28",0.9169,0.9169,0.9127,0.9127,1680000.0],["1983-10-31",0.9,0.9,0.8957,0.8957,1081600.0],["1983-11-01",0.883,0.883,0.8809,0.8809,1638400.0],["1983-11-02",0.8872,0.8915,0.8872,0.8872,1126400.0],["1983-11-03",0.8596,0.8596,0.8575,0.8575,3699200.0],["1983-11-04",0.8575,0.8617,0.8575,0.8575,790400.0],["1983-11-07",0.8575,0.8575,0.8533,0.8533,4960000.0],["1983-11-08",0.8426,0.8426,0.8405,0.8405,1270400.0],["1983-11-09",0.8405,0.8448,0.8405,0.8405,3817600.0],["1983-11-10",0.8278,0.8278,0.8235,0.8235,3344000.0],["1983-11-11",0.8405,0.8448,0.8405,0.8405,4624000.0],["1983-11-14",0.849,0.8533,0.849,0.849,1987200.0],["1983-11-15",0.8575,0.8617,0.8575,0.8575,1299200.0],["1983-11-16",0.8745,0.883,0.8745,0.8745,1318400.0],["1983-11-17",0.9042,0.9127,0.9042,0.9042,3971200.0],["1983-11-18",0.9169,0.9254,0.9169,0.9169,1804800.0],["1983-11-21",0.9254,0.9297,0.9254,0.9254,3548800.0],["1983-11-22",0.8915,0.8915,0.8872,0.8872,3251200.0],["1983-11-23",0.8872,0.8915,0.883,0.883,1078400.0],["1983-11-25",0.883,0.8915,0.883,0.883,956800.0],["1983-11-28",0.883,0.883,0.8745,0.8745,1590400.0],["1983-11-29",0.8745,0.883,0.8724,0.8724,1443200.0],["1983-11-30",0.9084,0.9127,0.9084,0.9084,3244800.0],["1983-12-01",0.9084,0.9169,0.9084,0.9084,1529600.0],["1983-12-02",0.9254,0.9297,0.9254,0.9254,3356800.0],["1983-12-05",0.9254,0.9297,0.9254,0.9254,54400.0],["1983-12-06",0.9127,0.9127,0.9084,0.9084,1142400.0],["1983-12-07",0.9042,0.9042,0.8957,0.8957,1152000.0],["1983-12-08",0.8957,0.8957,0.8872,0.8872,646400.0],["1983-12-09",0.8872,0.8872,0.8787,0.8787,428800.0],["1983-12-12",0.8872,0.8915,0.8872,0.8872,1798400.0],["1983-12-13",0.8872,0.8915,0.8872,0.8872,1881600.0],["1983-12-14",0.8787,0.8787,0.8766,0.8766,1804800.0],["1983-12-15",0.8766,0.8787,0.8766,0.8766,1040000.0],["1983-12-16",0.866,0.866,0.8617,0.8617,588800.0],["1983-12-19",0.849,0.849,0.8405,0.8405,1692800.0],["1983-12-20",0.8575,0.8575,0.8575,0.8575,995200.0],["1983-12-21",0.8617,0.866,0.8617,0.8617,1107200.0],["1983-12-22",0.8575,0.8575,0.849,0.849,604800.0],["1983-12-23",0.8405,0.8405,0.832,0.832,246400.0],["1983-12-27",0.8087,0.8087,0.8066,0.8066,1814400.0],["1983-12-28",0.832,0.8363,0.832,0.832,2166400.0],["1983-12-29",0.8448,0.8533,0.8448,0.8448,3638400.0],["1983-12-30",0.849,0.8533,0.849,0.849,1811200.0],["1984-01-03",0.8235,0.8235,0.8193,0.8193,2214400.0],["1984-01-04",0.8214,0.8235,0.8214,0.8214,2169600.0],["1984-01-05",0.8214,0.8235,0.8214,0.8214,2003200.0],["1984-01-06",0.8214,0.8235,0.8193,0.8193,620800.0],["1984-01-09",0.8193,0.8257,0.8193,0.8193,806400.0],["1984-01-10",0.8214,0.8235,0.8214,0.8214,5436800.0],["1984-01-11",0.8193,0.8193,0.8151,0.8151,1462400.0],["1984-01-12",0.8151,0.8151,0.8087,0.8087,515200.0],["1984-01-13",0.8066,0.8066,0.7981,0.7981,995200.0],["1984-01-16",0.7938,0.7938,0.7896,0.7896,1484800.0],["1984-01-17",0.7896,0.7938,0.7896,0.7896,534400.0],["1984-01-18",0.7896,0.7938,0.7896,0.7896,1363200.0],["1984-01-19",0.7896,0.7896,0.7811,0.7811,2035200.0],["1984-01-20",0.7853,0.7938,0.7853,0.7853,4067200.0],["1984-01-23",0.7896,0.7959,0.7896,0.7896,3616000.0],["1984-01-24",0.7896,0.7938,0.7896,0.7896,912000.0],["1984-01-25",0.7726,0.7726,0.7684,0.7684,1299200.0],["1984-01-26",0.7684,0.7726,0.7684,0.7684,14889600.0],["1984-01-27",0.7684,0.7684,0.7641,0.7641,2838400.0],["1984-01-30",0.7684,0.7726,0.7684,0.7684,3372800.0],["1984-01-31",0.7684,0.7726,0.7684,0.7684,252800.0],["1984-02-01",0.7811,0.7853,0.7811,0.7811,3520000.0],["1984-02-02",0.8044,0.8151,0.8044,0.8044,1564800.0],["1984-02-03",0.8151,0.8193,0.8151,0.8151,928000.0],["1984-02-06",0.8151,0.8193,0.8108,0.8108,1417600.0],["1984-02-07",0.7981,0.7981,0.7938,0.7938,739200.0],["1984-02-08",0.7938,0.7938,0.7853,0.7853,3862400.0],["1984-02-09",0.7811,0.7811,0.7768,0.7768,1315200.0],["1984-02-10",0.779,0.7811,0.779,0.779,313600.0],["1984-02-13",0.7726,0.7726,0.7641,0.7641,182400.0],["1984-02-14",0.7768,0.779,0.7768,0.7768,2700800.0],["1984-02-15",0.7768,0.779,0.7705,0.7705,1952000.0],["1984-02-16",0.7705,0.7726,0.7684,0.7684,899200.0],["1984-02-17",0.7684,0.7684,0.7641,0.7641,1161600.0],["1984-02-21",0.7641,0.7641,0.7556,0.7556,1411200.0],["1984-02-22",0.7811,0.7853,0.7811,0.7811,1574400.0],["1984-02-23",0.7811,0.7896,0.7811,0.7811,1260800.0],["1984-02-24",0.7853,0.7938,0.7853,0.7853,300800.0],["1984-02-27",0.7853,0.7853,0.7768,0.7768,1177600.0],["1984-02-28",0.7768,0.7768,0.7684,0.7684,2800000.0],["1984-02-29",0.7641,0.7641,0.7556,0.7556,2147200.0],["1984-03-01",0.7599,0.7641,0.7599,0.7599,1104000.0],["1984-03-02",0.7853,0.7917,0.7853,0.7853,2515200.0],["1984-03-05",0.7959,0.8002,0.7959,0.7959,1123200.0],["1984-03-06",0.7959,0.7981,0.7917,0.7917,1526400.0],["1984-03-07",0.7811,0.7811,0.7726,0.7726,1772800.0],["1984-03-08",0.7726,0.7768,0.7726,0.7726,2073600.0],["1984-03-09",0.7726,0.7768,0.7705,0.7705,118400.0],["1984-03-12",0.7599,0.7599,0.7556,0.7556,8313600.0],["1984-03-13",0.7599,0.762,0.7599,0.7599,7500800.0],["1984-03-14",0.7641,0.7662,0.7641,0.7641,2915200.0],["1984-03-15",0.7684,0.7726,0.7684,0.7684,2528000.0],["1984-03-16",0.7938,0.7981,0.7938,0.7938,7609600.0],["1984-03-19",0.7853,0.7853,0.7811,0.7811,592000.0],["1984-03-20",0.7811,0.7896,0.7811,0.7811,2320000.0],["1984-03-21",0.7811,0.7811,0.7768,0.7768,604800.0],["1984-03-22",0.7726,0.7726,0.7641,0.7641,480000.0],["1984-03-23",0.7599,0.7599,0.7556,0.7556,857600.0],["1984-03-26",0.7556,0.7577,0.7556,0.7556,1401600.0],["1984-03-27",0.7599,0.7641,0.7599,0.7599,928000.0],["1984-03-28",0.7599,0.7641,0.7599,0.7599,294400.0],["1984-03-29",0.7599,0.762,0.7599,0.7599,579200.0],["1984-03-30",0.7599,0.7599,0.7556,0.7556,937600.0],["1984-04-02",0.7556,0.7556,0.7471,0.7471,1260800.0],["1984-04-03",0.7471,0.7471,0.7429,0.7429,2678400.0],["1984-04-04",0.7599,0.7641,0.7599,0.7599,1174400.0],["1984-04-05",0.7535,0.7535,0.7471,0.7471,1833600.0],["1984-04-06",0.7471,0.7514,0.7471,0.7471,236800.0],["1984-04-09",0.7429,0.7429,0.7344,0.7344,1075200.0],["1984-04-10",0.7344,0.7386,0.7344,0.7344,540800.0],["1984-04-11",0.7344,0.7344,0.7302,0.7302,412800.0],["1984-04-12",0.6962,0.6962,0.6919,0.6919,18771200.0],["1984-04-13",0.7004,0.7047,0.7004,0.7004,4201600.0],["1984-04-16",0.7026,0.7047,0.7026,0.7026,1897600.0],["1984-04-17",0.7174,0.7195,0.7174,0.7174,1785600.0],["1984-04-18",0.7217,0.728,0.7217,0.7217,1513600.0],["1984-04-19",0.7217,0.7217,0.7174,0.7174,326400.0],["1984-04-23",0.7132,0.7132,0.7089,0.7089,1088000.0],["1984-04-24",0.7047,0.7047,0.6962,0.6962,1251200.0],["1984-04-25",0.6962,0.7004,0.6919,0.6919,1753600.0],["1984-04-26",0.7004,0.7026,0.7004,0.7004,902400.0],["1984-04-27",0.6962,0.6962,0.6919,0.6919,764800.0],["1984-04-30",0.6962,0.7004,0.6962,0.6962,508800.0],["1984-05-01",0.6962,0.7004,0.6962,0.6962,329600.0],["1984-05-02",0.6962,0.7004,0.6962,0.6962,1225600.0],["1984-05-03",0.7004,0.7047,0.7004,0.7004,972800.0],["1984-05-04",0.6941,0.6941,0.6919,0.6919,1395200.0],["1984-05-07",0.6962,0.7004,0.6962,0.6962,2355200.0],["1984-05-08",0.6962,0.6983,0.6919,0.6919,652800.0],["1984-05-09",0.6919,0.6919,0.6877,0.6877,713600.0],["1984-05-10",0.6835,0.6835,0.6792,0.6792,707200.0],["1984-05-11",0.675,0.675,0.6728,0.6728,1238400.0],["1984-05-14",0.6707,0.6707,0.6622,0.6622,726400.0],["1984-05-15",0.6622,0.6707,0.6622,0.6622,876800.0],["1984-05-16",0.6707,0.675,0.6707,0.6707,502400.0],["1984-05-17",0.6707,0.675,0.6707,0.6707,745600.0],["1984-05-18",0.6707,0.6792,0.6707,0.6707,707200.0],["1984-05-21",0.6665,0.6665,0.6622,0.6622,1289600.0],["1984-05-22",0.6622,0.6622,0.6537,0.6537,425600.0],["1984-05-23",0.6495,0.6495,0.6474,0.6474,1526400.0],["1984-05-24",0.641,0.641,0.6325,0.6325,2048000.0],["1984-05-25",0.6325,0.6368,0.6304,0.6304,1491200.0],["1984-05-29",0.6283,0.6283,0.624,0.624,2006400.0],["1984-05-30",0.624,0.6261,0.6198,0.6198,1273600.0],["1984-05-31",0.6198,0.6198,0.6155,0.6155,636800.0],["1984-06-01",0.6304,0.6346,0.6304,0.6304,1625600.0],["1984-06-04",0.6389,0.6452,0.6389,0.6389,1065600.0],["1984-06-05",0.6389,0.641,0.6368,0.6368,1696000.0],["1984-06-06",0.6389,0.6452,0.6389,0.6389,1520000.0],["1984-06-07",0.6389,0.6431,0.6389,0.6389,124800.0],["1984-06-08",0.6389,0.641,0.6368,0.6368,620800.0],["1984-06-11",0.6368,0.6389,0.6346,0.6346,1440000.0],["1984-06-12",0.6346,0.6346,0.6325,0.6325,1539200.0],["1984-06-13",0.6304,0.6304,0.6283,0.6283,620800.0],["1984-06-14",0.624,0.624,0.6113,0.6113,3468800.0],["1984-06-15",0.6198,0.624,0.6198,0.6198,1692800.0],["1984-06-18",0.624,0.6283,0.624,0.624,4227200.0],["1984-06-19",0.6304,0.6325,0.6304,0.6304,1881600.0],["1984-06-20",0.6368,0.641,0.6368,0.6368,857600.0],["1984-06-21",0.6495,0.658,0.6495,0.6495,1756800.0],["1984-06-22",0.6644,0.6665,0.6644,0.6644,742400.0],["1984-06-25",0.6665,0.675,0.6665,0.6665,281600.0],["1984-06-26",0.6665,0.6728,0.6665,0.6665,329600.0],["1984-06-27",0.6622,0.6622,0.6559,0.6559,828800.0],["1984-06-28",0.6559,0.658,0.6559,0.6559,604800.0],["1984-06-29",0.6559,0.658,0.6537,0.6537,614400.0],["1984-07-02",0.6559,0.6601,0.6559,0.6559,339200.0],["1984-07-03",0.6622,0.6665,0.6622,0.6622,710400.0],["1984-07-05",0.6665,0.6686,0.6665,0.6665,2057600.0],["1984-07-06",0.6665,0.6665,0.6644,0.6644,406400.0],["1984-07-09",0.6622,0.6622,0.6601,0.6601,1449600.0],["1984-07-10",0.6601,0.6601,0.658,0.658,896000.0],["1984-07-11",0.6431,0.6431,0.641,0.641,1859200.0],["1984-07-12",0.641,0.6452,0.641,0.641,2464000.0],["1984-07-13",0.641,0.6431,0.641,0.641,2400000.0],["1984-07-16",0.641,0.6431,0.641,0.641,2739200.0],["1984-07-17",0.6389,0.6389,0.6346,0.6346,1078400.0],["1984-07-18",0.6325,0.6325,0.6304,0.6304,2387200.0],["1984-07-19",0.6325,0.6346,0.6325,0.6325,1696000.0],["1984-07-20",0.6325,0.6368,0.6325,0.6325,198400.0],["1984-07-23",0.6325,0.6325,0.6304,0.6304,777600.0],["1984-07-24",0.624,0.624,0.6219,0.6219,1769600.0],["1984-07-25",0.6325,0.6346,0.6325,0.6325,1081600.0],["1984-07-26",0.6495,0.6516,0.6495,0.6495,1369600.0],["1984-07-27",0.6495,0.6516,0.6495,0.6495,1804800.0],["1984-07-30",0.6559,0.658,0.6559,0.6559,3664000.0],["1984-07-31",0.658,0.6644,0.658,0.658,2985600.0],["1984-08-01",0.675,0.6813,0.675,0.675,2089600.0],["1984-08-02",0.7047,0.7089,0.7047,0.7047,4524800.0],["1984-08-03",0.7386,0.7429,0.7386,0.7386,3011200.0],["1984-08-06",0.7599,0.762,0.7599,0.7599,8083200.0],["1984-08-07",0.745,0.745,0.7365,0.7365,1769600.0],["1984-08-08",0.7344,0.7344,0.7302,0.7302,5478400.0],["1984-08-09",0.7514,0.7599,0.7514,0.7514,2156800.0],["1984-08-10",0.7684,0.7726,0.7684,0.7684,5408000.0],["1984-08-13",0.7641,0.7641,0.7599,0.7599,1443200.0],["1984-08-14",0.7599,0.7641,0.7599,0.7599,505600.0],["1984-08-15",0.7556,0.7556,0.7514,0.7514,243200.0],["1984-08-16",0.7514,0.7599,0.7514,0.7514,2096000.0],["1984-08-17",0.7599,0.7641,0.7599,0.7599,1513600.0],["1984-08-20",0.7641,0.7684,0.7641,0.7641,521600.0],["1984-08-21",0.7768,0.7811,0.7768,0.7768,3200000.0],["1984-08-22",0.7768,0.7768,0.7747,0.7747,2108800.0],["1984-08-23",0.7577,0.7577,0.7514,0.7514,10633600.0],["1984-08-24",0.7429,0.7429,0.7386,0.7386,2611200.0],["1984-08-27",0.7217,0.7217,0.7174,0.7174,2768000.0],["1984-08-28",0.7174,0.7217,0.7174,0.7174,518400.0],["1984-08-29",0.7174,0.7174,0.7132,0.7132,2006400.0],["1984-08-30",0.7132,0.7132,0.7089,0.7089,1180800.0],["1984-08-31",0.7132,0.7217,0.7132,0.7132,300800.0],["1984-09-04",0.7132,0.7132,0.7089,0.7089,1040000.0],["1984-09-05",0.7132,0.7174,0.7132,0.7132,777600.0],["1984-09-06",0.7132,0.7174,0.7132,0.7132,800000.0],["1984-09-07",0.7132,0.7132,0.7047,0.7047,1222400.0],["1984-09-10",0.7047,0.7132,0.7047,0.7047,720000.0],["1984-09-11",0.7089,0.7132,0.7089,0.7089,1452800.0],["1984-09-12",0.7089,0.7132,0.7089,0.7089,720000.0],["1984-09-13",0.7089,0.7132,0.7089,0.7089,1670400.0],["1984-09-14",0.7089,0.711,0.7089,0.7089,1756800.0],["1984-09-17",0.7047,0.7047,0.7004,0.7004,361600.0],["1984-09-18",0.6962,0.6962,0.6919,0.6919,1478400.0],["1984-09-19",0.6919,0.6962,0.6898,0.6898,80000.0],["1984-09-20",0.6898,0.6962,0.6835,0.6835,220800.0],["1984-09-21",0.675,0.675,0.6686,0.6686,3004800.0],["1984-09-24",0.675,0.6792,0.675,0.675,678400.0],["1984-09-25",0.675,0.675,0.6686,0.6686,1027200.0],["1984-09-26",0.6728,0.675,0.6728,0.6728,1907200.0],["1984-09-27",0.675,0.6771,0.675,0.675,2745600.0],["1984-09-28",0.6728,0.6728,0.6644,0.6644,1296000.0],["1984-10-01",0.6622,0.6622,0.658,0.658,2512000.0],["1984-10-02",0.658,0.6644,0.658,0.658,1008000.0],["1984-10-03",0.658,0.6644,0.658,0.658,358400.0],["1984-10-04",0.658,0.6622,0.658,0.658,300800.0],["1984-10-05",0.658,0.6622,0.658,0.658,540800.0],["1984-10-08",0.658,0.6644,0.658,0.658,505600.0],["1984-10-09",0.6601,0.6665,0.6601,0.6601,1833600.0],["1984-10-10",0.6601,0.6644,0.6601,0.6601,44800.0],["1984-10-11",0.6622,0.6686,0.6622,0.6622,1888000.0],["1984-10-12",0.6644,0.6665,0.6644,0.6644,1257600.0],["1984-10-15",0.6622,0.6622,0.658,0.658,4230400.0],["1984-10-16",0.658,0.658,0.6537,0.6537,579200.0],["1984-10-17",0.6537,0.6601,0.6495,0.6495,294400.0],["1984-10-18",0.6495,0.658,0.6452,0.658,3081600.0],["1984-10-19",0.658,0.6771,0.658,0.6707,4480000.0],["1984-10-22",0.6707,0.6792,0.6686,0.6792,640000.0],["1984-10-23",0.6792,0.6792,0.6707,0.6707,115200.0],["1984-10-24",0.6728,0.6835,0.6728,0.6813,822400.0],["1984-10-25",0.6835,0.6877,0.6835,0.6877,569600.0],["1984-10-26",0.6856,0.6856,0.6813,0.6813,185600.0],["1984-10-29",0.6813,0.6835,0.675,0.6792,297600.0],["1984-10-30",0.6792,0.6792,0.6707,0.6792,1024000.0],["1984-10-31",0.675,0.675,0.6665,0.6728,1004800.0],["1984-11-01",0.675,0.675,0.675,0.675,342400.0],["1984-11-02",0.675,0.675,0.6707,0.6707,22400.0],["1984-11-05",0.6728,0.6792,0.6728,0.6728,934400.0],["1984-11-06",0.6728,0.6835,0.6728,0.6792,4121600.0],["1984-11-07",0.675,0.675,0.6707,0.675,1331200.0],["1984-11-08",0.675,0.675,0.6665,0.6707,940800.0],["1984-11-09",0.6707,0.675,0.6665,0.6707,2288000.0],["1984-11-12",0.6665,0.6665,0.6665,0.6665,1302400.0],["1984-11-13",0.6622,0.6622,0.6537,0.6537,377600.0],["1984-11-14",0.6537,0.6537,0.6325,0.6368,6899200.0],["1984-11-15",0.6304,0.6304,0.6219,0.6304,976000.0],["1984-11-16",0.624,0.624,0.5752,0.5773,7478400.0],["1984-11-19",0.5688,0.5688,0.5306,0.5434,20841600.0],["1984-11-20",0.5306,0.5306,0.5094,0.5137,11075200.0],["1984-11-21",0.5137,0.52,0.4967,0.5137,7376000.0],["1984-11-23",0.5306,0.5391,0.5306,0.5349,5561600.0],["1984-11-26",0.5349,0.5391,0.5328,0.5349,2819200.0],["1984-11-27",0.537,0.5434,0.537,0.5391,1980800.0],["1984-11-28",0.5391,0.5412,0.5349,0.537,1680000.0],["1984-11-29",0.5349,0.5349,0.52,0.5221,1897600.0],["1984-11-30",0.5158,0.5158,0.5052,0.5052,2556800.0],["1984-12-03",0.5052,0.5094,0.4924,0.4967,3443200.0],["1984-12-04",0.503,0.5073,0.503,0.503,1824000.0],["1984-12-05",0.503,0.5052,0.5009,0.503,3488000.0],["1984-12-06",0.503,0.5073,0.5009,0.5052,3385600.0],["1984-12-07",0.5052,0.5073,0.4988,0.4988,1468800.0],["1984-12-10",0.4967,0.4967,0.4924,0.4967,4896000.0],["1984-12-11",0.4945,0.4945,0.4861,0.4924,467200.0],["1984-12-12",0.4882,0.4882,0.4839,0.4882,665600.0],["1984-12-13",0.4839,0.4839,0.4754,0.4797,1267200.0],["1984-12-14",0.4797,0.4797,0.4754,0.4776,5462400.0],["1984-12-17",0.4754,0.4754,0.4585,0.4754,3884800.0],["1984-12-18",0.4754,0.4882,0.4754,0.4839,3625600.0],["1984-12-19",0.4839,0.4924,0.4839,0.4882,3651200.0],["1984-12-20",0.4882,0.4882,0.4839,0.4839,2099200.0],["1984-12-21",0.4839,0.4903,0.4839,0.4903,1641600.0],["1984-12-24",0.4903,0.4924,0.4861,0.4861,44800.0],["1984-12-26",0.4861,0.4903,0.4861,0.4903,403200.0],["1984-12-27",0.4861,0.4861,0.4839,0.4839,342400.0],["1984-12-28",0.4839,0.4882,0.4797,0.4818,4412800.0],["1984-12-31",0.4818,0.4882,0.4818,0.4882,902400.0],["1985-01-02",0.4882,0.4882,0.4839,0.4839,1104000.0],["1985-01-03",0.4839,0.4903,0.4839,0.4903,1168000.0],["1985-01-04",0.4924,0.4967,0.4924,0.4967,1225600.0],["1985-01-07",0.4988,0.5094,0.4988,0.503,2169600.0],["1985-01-08",0.5052,0.5094,0.5052,0.5073,3059200.0],["1985-01-09",0.5073,0.5094,0.503,0.5094,3308800.0],["1985-01-10",0.5137,0.5158,0.5137,0.5137,3283200.0],["1985-01-11",0.5137,0.5158,0.5137,0.5158,1222400.0],["1985-01-14",0.5137,0.5137,0.5073,0.5137,7587200.0],["1985-01-15",0.5137,0.5179,0.5115,0.5137,3888000.0],["1985-01-16",0.5137,0.5158,0.5115,0.5115,1292800.0],["1985-01-17",0.5115,0.5158,0.503,0.5052,1724800.0],["1985-01-18",0.5052,0.5052,0.4924,0.4945,8768000.0],["1985-01-21",0.4945,0.4967,0.4924,0.4967,2524800.0],["1985-01-22",0.4924,0.4924,0.4839,0.4924,3507200.0],["1985-01-23",0.4924,0.4924,0.4818,0.4924,8896000.0],["1985-01-24",0.4924,0.4967,0.4839,0.4924,2304000.0],["1985-01-25",0.4924,0.5052,0.4903,0.503,8534400.0],["1985-01-28",0.5115,0.5179,0.5115,0.5158,4009600.0],["1985-01-29",0.5158,0.5306,0.5137,0.5264,5878400.0],["1985-01-30",0.5349,0.5434,0.5349,0.5391,7708800.0],["1985-01-31",0.5434,0.5561,0.5434,0.5561,2614400.0],["1985-02-01",0.5561,0.5603,0.554,0.5603,4118400.0],["1985-02-04",0.5603,0.5731,0.5582,0.5646,5859200.0],["1985-02-05",0.5646,0.571,0.5646,0.5688,7478400.0],["1985-02-06",0.5688,0.5688,0.5625,0.5625,4627200.0],["1985-02-07",0.5625,0.5625,0.5582,0.5603,18214400.0],["1985-02-08",0.5603,0.5625,0.554,0.5561,10304000.0],["1985-02-11",0.5519,0.5519,0.5476,0.5476,3238400.0],["1985-02-12",0.5434,0.5434,0.5221,0.5328,14608000.0],["1985-02-13",0.5328,0.5412,0.5221,0.5349,5126400.0],["1985-02-14",0.537,0.5497,0.537,0.5412,11913600.0],["1985-02-15",0.5412,0.5455,0.5391,0.5434,3820800.0],["1985-02-19",0.5434,0.5434,0.537,0.5434,3321600.0],["1985-02-20",0.5434,0.5434,0.5349,0.5412,8620800.0],["1985-02-21",0.5412,0.5412,0.5243,0.5243,7104000.0],["1985-02-22",0.5137,0.5137,0.5009,0.5094,5308800.0],["1985-02-25",0.4967,0.4967,0.4882,0.4882,14473600.0],["1985-02-26",0.4882,0.4924,0.4839,0.4924,7920000.0],["1985-02-27",0.4924,0.4945,0.4882,0.4924,4214400.0],["1985-02-28",0.4924,0.5137,0.4924,0.5137,14576000.0],["1985-03-01",0.5179,0.5264,0.5179,0.5243,5065600.0],["1985-03-04",0.5328,0.5391,0.5328,0.537,11808000.0],["1985-03-05",0.5306,0.5306,0.5285,0.5285,1622400.0],["1985-03-06",0.5137,0.5137,0.5009,0.5009,2358400.0],["1985-03-07",0.4924,0.4924,0.4861,0.4903,5065600.0],["1985-03-08",0.4903,0.4924,0.4818,0.4861,8608000.0],["1985-03-11",0.4861,0.4882,0.4563,0.4839,4524800.0],["1985-03-12",0.4839,0.503,0.4818,0.5009,4195200.0],["1985-03-13",0.5009,0.5179,0.5009,0.5094,4016000.0],["1985-03-14",0.5052,0.5052,0.4988,0.503,1174400.0],["1985-03-15",0.5094,0.5179,0.5094,0.5137,1164800.0],["1985-03-18",0.5115,0.5115,0.5052,0.5115,2640000.0],["1985-03-19",0.5115,0.5137,0.5052,0.5137,2678400.0],["1985-03-20",0.5137,0.5179,0.5052,0.5094,3078400.0],["1985-03-21",0.5094,0.5137,0.503,0.5052,2297600.0],["1985-03-22",0.5137,0.5349,0.5137,0.5349,10019200.0],["1985-03-25",0.5349,0.5519,0.5306,0.5519,5625600.0],["1985-03-26",0.5519,0.5519,0.5434,0.5455,2400000.0],["1985-03-27",0.5497,0.5603,0.5497,0.5561,3321600.0],["1985-03-28",0.5561,0.5646,0.5519,0.5603,2755200.0],["1985-03-29",0.5603,0.5667,0.5582,0.5646,4870400.0],["1985-04-01",0.5603,0.5603,0.5561,0.5582,1504000.0],["1985-04-02",0.5582,0.5603,0.5434,0.5497,3116800.0],["1985-04-03",0.5497,0.5519,0.5391,0.5412,1248000.0],["1985-04-04",0.5434,0.5476,0.5434,0.5455,640000.0],["1985-04-08",0.5455,0.5497,0.5412,0.5497,3132800.0],["1985-04-09",0.5497,0.5497,0.5455,0.5476,1014400.0],["1985-04-10",0.5476,0.5497,0.5455,0.5455,2649600.0],["1985-04-11",0.5455,0.5476,0.5455,0.5476,531200.0],["1985-04-12",0.5476,0.5497,0.5455,0.5455,844800.0],["1985-04-15",0.5455,0.5455,0.5285,0.5412,9366400.0],["1985-04-16",0.5412,0.5455,0.537,0.5434,3497600.0],["1985-04-17",0.5434,0.5497,0.5434,0.5476,2198400.0],["1985-04-18",0.5434,0.5434,0.537,0.5412,4886400.0],["1985-04-19",0.5412,0.5434,0.5391,0.5434,777600.0],["1985-04-22",0.5434,0.5455,0.5412,0.5455,1689600.0],["1985-04-23",0.5455,0.5476,0.5434,0.5434,1212800.0],["1985-04-24",0.5455,0.5519,0.5455,0.5519,1747200.0],["1985-04-25",0.5497,0.5497,0.5476,0.5476,550400.0],["1985-04-26",0.5476,0.554,0.5476,0.5497,668800.0],["1985-04-29",0.5476,0.5476,0.5391,0.5434,323200.0],["1985-04-30",0.5434,0.5434,0.5349,0.5391,1017600.0],["1985-05-01",0.5391,0.5434,0.537,0.5434,614400.0],["1985-05-02",0.5434,0.5434,0.5328,0.5391,1993600.0],["1985-05-03",0.537,0.537,0.5306,0.5349,240000.0],["1985-05-06",0.5349,0.5349,0.5285,0.5285,422400.0],["1985-05-07",0.5285,0.5328,0.5243,0.5264,1068800.0],["1985-05-08",0.5306,0.5328,0.5306,0.5328,6643200.0],["1985-05-09",0.5328,0.5391,0.5328,0.5391,953600.0],["1985-05-10",0.5391,0.5497,0.537,0.5455,5344000.0],["1985-05-13",0.5455,0.5476,0.5412,0.5455,5657600.0],["1985-05-14",0.5455,0.5476,0.5412,0.5412,14297600.0],["1985-05-15",0.5412,0.5455,0.5391,0.5455,6643200.0],["1985-05-16",0.5455,0.5476,0.5412,0.5476,13609600.0],["1985-05-17",0.5476,0.5561,0.5434,0.5561,4089600.0],["1985-05-20",0.5561,0.5688,0.5561,0.5667,2358400.0],["1985-05-21",0.5667,0.571,0.5667,0.5688,5465600.0],["1985-05-22",0.5688,0.5688,0.5646,0.5667,10771200.0],["1985-05-23",0.5667,0.5688,0.5646,0.5688,873600.0],["1985-05-24",0.5688,0.5688,0.5667,0.5688,3385600.0],["1985-05-28",0.5688,0.571,0.5688,0.571,1945600.0],["1985-05-29",0.5731,0.5858,0.5731,0.5837,5478400.0],["1985-05-30",0.5858,0.5943,0.5858,0.5943,8499200.0],["1985-05-31",0.5943,0.5943,0.5879,0.5901,3913600.0],["1985-06-03",0.5901,0.5901,0.5816,0.5858,4512000.0],["1985-06-04",0.5858,0.5858,0.5773,0.5837,2492800.0],["1985-06-05",0.5795,0.5795,0.5731,0.5795,518400.0],["1985-06-06",0.5795,0.5795,0.5731,0.5731,6902400.0],["1985-06-07",0.5731,0.5773,0.5731,0.5752,678400.0],["1985-06-10",0.5731,0.5731,0.5582,0.5582,2140800.0],["1985-06-11",0.5603,0.5688,0.5603,0.5646,4419200.0],["1985-06-12",0.5646,0.5646,0.5603,0.5603,1161600.0],["1985-06-13",0.5603,0.5603,0.5455,0.554,1251200.0],["1985-06-14",0.5519,0.5519,0.5434,0.5497,1001600.0],["1985-06-17",0.5497,0.5497,0.5455,0.5476,784000.0],["1985-06-18",0.5497,0.554,0.5497,0.554,784000.0],["1985-06-19",0.5519,0.5519,0.5476,0.5497,848000.0],["1985-06-20",0.5497,0.5497,0.5497,0.5497,2403200.0],["1985-06-21",0.5497,0.5519,0.5455,0.5476,1808000.0],["1985-06-24",0.5476,0.5519,0.5455,0.5476,444800.0],["1985-06-25",0.5476,0.5519,0.5455,0.5519,5136000.0],["1985-06-26",0.5497,0.5497,0.5476,0.5497,700800.0],["1985-06-27",0.5497,0.5561,0.5497,0.5519,1792000.0],["1985-06-28",0.5519,0.554,0.5497,0.554,1142400.0],["1985-07-01",0.554,0.554,0.5519,0.554,1372800.0],["1985-07-02",0.554,0.554,0.5519,0.5519,16480000.0],["1985-07-03",0.5519,0.554,0.5221,0.5264,11193600.0],["1985-07-05",0.5052,0.5052,0.4861,0.4967,4032000.0],["1985-07-08",0.4967,0.4967,0.4712,0.4797,2934400.0],["1985-07-09",0.4776,0.4776,0.4627,0.4733,6793600.0],["1985-07-10",0.4733,0.4818,0.4691,0.4754,1046400.0],["1985-07-11",0.4861,0.4967,0.4861,0.4924,2406400.0],["1985-07-12",0.4924,0.4988,0.4903,0.4924,1036800.0],["1985-07-15",0.4924,0.4945,0.4903,0.4903,979200.0],["1985-07-16",0.4903,0.4945,0.4882,0.4945,3532800.0],["1985-07-17",0.4967,0.5009,0.4967,0.5009,3062400.0],["1985-07-18",0.5009,0.5073,0.5009,0.5052,1302400.0],["1985-07-19",0.5052,0.5073,0.503,0.5073,1696000.0],["1985-07-22",0.5073,0.5073,0.503,0.503,835200.0],["1985-07-23",0.503,0.5052,0.5009,0.5052,969600.0],["1985-07-24",0.503,0.503,0.4967,0.503,5305600.0],["1985-07-25",0.503,0.5073,0.5009,0.5073,3468800.0],["1985-07-26",0.5073,0.5073,0.503,0.5052,870400.0],["1985-07-29",0.5052,0.5094,0.5052,0.5052,342400.0],["1985-07-30",0.5052,0.5115,0.5052,0.5115,1100800.0],["1985-07-31",0.5115,0.5243,0.5094,0.5221,2518400.0],["1985-08-01",0.5221,0.5243,0.5179,0.5221,1468800.0],["1985-08-02",0.5221,0.5221,0.5052,0.5094,1356800.0],["1985-08-05",0.5052,0.5052,0.4988,0.5052,387200.0],["1985-08-06",0.5052,0.5052,0.5009,0.5052,377600.0],["1985-08-07",0.503,0.503,0.4988,0.503,108800.0],["1985-08-08",0.503,0.503,0.4967,0.5009,588800.0],["1985-08-09",0.4988,0.4988,0.4882,0.4903,8329600.0],["1985-08-12",0.4712,0.4712,0.4563,0.4627,4009600.0],["1985-08-13",0.4606,0.4606,0.45,0.4585,4416000.0],["1985-08-14",0.4585,0.4627,0.4585,0.4606,3024000.0],["1985-08-15",0.4606,0.467,0.4585,0.4648,4355200.0],["1985-08-16",0.4627,0.4627,0.4563,0.4606,6752000.0],["1985-08-19",0.4606,0.4606,0.4563,0.4585,1513600.0],["1985-08-20",0.4563,0.4563,0.4372,0.4436,8553600.0],["1985-08-21",0.4436,0.4585,0.4372,0.4563,8195200.0],["1985-08-22",0.4563,0.4797,0.4542,0.4627,8857600.0],["1985-08-23",0.4585,0.4585,0.45,0.4542,2048000.0],["1985-08-26",0.4542,0.4585,0.4521,0.4585,3529600.0],["1985-08-27",0.4606,0.467,0.4606,0.467,4998400.0],["1985-08-28",0.467,0.4691,0.4648,0.467,444800.0],["1985-08-29",0.467,0.4733,0.4648,0.4712,5699200.0],["1985-08-30",0.4754,0.4839,0.4754,0.4754,2336000.0],["1985-09-03",0.4776,0.4818,0.4776,0.4776,515200.0],["1985-09-04",0.4818,0.4839,0.4818,0.4818,1574400.0],["1985-09-05",0.4818,0.4839,0.4797,0.4818,2112000.0],["1985-09-06",0.4818,0.4882,0.4754,0.4861,3148800.0],["1985-09-09",0.4882,0.4945,0.4882,0.4924,1395200.0],["1985-09-10",0.4903,0.4903,0.4776,0.4818,1862400.0],["1985-09-11",0.4754,0.4754,0.4691,0.4691,1104000.0],["1985-09-12",0.4691,0.4733,0.4691,0.4733,3168000.0],["1985-09-13",0.4712,0.4712,0.4691,0.4712,2000000.0],["1985-09-16",0.4627,0.4627,0.4585,0.4627,950400.0],["1985-09-17",0.4606,0.4606,0.45,0.4542,1104000.0],["1985-09-18",0.4542,0.4585,0.4521,0.4563,2022400.0],["1985-09-19",0.4585,0.4627,0.4585,0.4606,2636800.0],["1985-09-20",0.4606,0.4648,0.4585,0.4606,6646400.0],["1985-09-23",0.4606,0.467,0.4606,0.4648,1468800.0],["1985-09-24",0.4648,0.4648,0.4563,0.4627,1443200.0],["1985-09-25",0.4585,0.4585,0.4521,0.4542,694400.0],["1985-09-26",0.4542,0.4563,0.45,0.4542,1852800.0],["1985-09-30",0.4542,0.4606,0.4542,0.4585,3094400.0],["1985-10-01",0.4585,0.4627,0.4563,0.4606,3644800.0],["1985-10-02",0.4606,0.4648,0.4606,0.4627,2928000.0],["1985-10-03",0.4627,0.4648,0.4585,0.4585,252800.0],["1985-10-04",0.4585,0.4606,0.4542,0.4563,3392000.0],["1985-10-07",0.4563,0.4585,0.4521,0.4521,806400.0],["1985-10-08",0.4521,0.4521,0.45,0.45,147200.0],["1985-10-09",0.45,0.4521,0.4457,0.4521,972800.0],["1985-10-10",0.4394,0.4394,0.433,0.433,1238400.0],["1985-10-11",0.416,0.416,0.3948,0.4096,10806400.0],["1985-10-14",0.4075,0.4075,0.399,0.4033,5824000.0],["1985-10-15",0.4033,0.4075,0.4033,0.4054,3811200.0],["1985-10-16",0.4054,0.4075,0.4012,0.4075,704000.0],["1985-10-17",0.4075,0.4096,0.4012,0.4096,7459200.0],["1985-10-18",0.4096,0.416,0.4075,0.4139,3692800.0],["1985-10-21",0.4224,0.4266,0.4224,0.4245,2649600.0],["1985-10-22",0.4245,0.4266,0.4224,0.4266,3036800.0],["1985-10-23",0.4266,0.433,0.4266,0.4309,4060800.0],["1985-10-24",0.4309,0.4351,0.4245,0.4309,6140800.0],["1985-10-25",0.4309,0.4351,0.4309,0.433,3737600.0],["1985-10-28",0.4372,0.4394,0.4372,0.4372,1340800.0],["1985-10-29",0.4372,0.4394,0.4351,0.4372,2576000.0],["1985-10-30",0.4372,0.4372,0.4309,0.4309,9696000.0],["1985-10-31",0.4288,0.4288,0.4203,0.4224,3027200.0],["1985-11-01",0.4203,0.4203,0.4118,0.4118,2649600.0],["1985-11-04",0.4118,0.4118,0.4118,0.4118,0.0],["1985-11-05",0.4118,0.4139,0.4075,0.4118,7116800.0],["1985-11-06",0.4181,0.4266,0.4181,0.4224,4579200.0],["1985-11-07",0.4288,0.4415,0.4288,0.4309,5616000.0],["1985-11-08",0.4309,0.4394,0.4288,0.4309,7702400.0],["1985-11-11",0.4309,0.4351,0.4224,0.4245,2569600.0],["1985-11-12",0.433,0.4436,0.433,0.4415,8121600.0],["1985-11-13",0.4479,0.4585,0.4479,0.4479,1676800.0],["1985-11-14",0.4479,0.4542,0.4118,0.416,9964800.0],["1985-11-15",0.416,0.4203,0.4075,0.4118,8867200.0],["1985-11-18",0.4118,0.4139,0.4096,0.4139,5417600.0],["1985-11-19",0.4139,0.4181,0.4118,0.4139,3136000.0],["1985-11-20",0.4139,0.416,0.4139,0.4139,3235200.0],["1985-11-21",0.4139,0.416,0.4139,0.4139,3980800.0],["1985-11-22",0.4203,0.4288,0.4203,0.4203,4816000.0],["1985-11-25",0.433,0.4351,0.433,0.433,6211200.0],["1985-11-26",0.4457,0.4542,0.4457,0.4521,6761600.0],["1985-11-27",0.4542,0.4627,0.4542,0.4585,3948800.0],["1985-11-29",0.4733,0.4818,0.4733,0.4754,5558400.0],["1985-12-02",0.4754,0.4882,0.4754,0.4754,4908800.0],["1985-12-03",0.4754,0.4776,0.467,0.467,2892800.0],["1985-12-04",0.467,0.4712,0.4542,0.4648,2972800.0],["1985-12-05",0.4585,0.4585,0.4521,0.4542,3462400.0],["1985-12-06",0.4542,0.4542,0.4457,0.4457,3721600.0],["1985-12-09",0.4372,0.4372,0.4266,0.4372,2454400.0],["1985-12-10",0.4415,0.4542,0.4415,0.45,8137600.0],["1985-12-11",0.4585,0.467,0.4585,0.4648,13820800.0],["1985-12-12",0.4733,0.4839,0.4733,0.4776,14019200.0],["1985-12-13",0.4839,0.4903,0.4839,0.4882,12995200.0],["1985-12-16",0.4882,0.4945,0.4882,0.4945,3254400.0],["1985-12-17",0.4861,0.4861,0.4754,0.4818,2464000.0],["1985-12-18",0.5009,0.5137,0.5009,0.5115,7776000.0],["1985-12-19",0.5115,0.5158,0.5073,0.5094,3315200.0],["1985-12-20",0.5052,0.5052,0.5009,0.5009,3792000.0],["1985-12-23",0.5009,0.5009,0.4967,0.4967,1020800.0],["1985-12-24",0.4967,0.4988,0.4945,0.4945,745600.0],["1985-12-26",0.4945,0.5009,0.4945,0.5009,6400.0],["1985-12-27",0.5009,0.5052,0.4988,0.503,892800.0],["1985-12-30",0.503,0.503,0.5009,0.5009,489600.0],["1985-12-31",0.5009,0.503,0.5009,0.503,1574400.0],["1986-01-02",0.5221,0.5328,0.5221,0.5306,6294400.0],["1986-01-03",0.5306,0.5328,0.5285,0.5328,864000.0],["1986-01-06",0.5328,0.537,0.5328,0.5349,2195200.0],["1986-01-07",0.5434,0.554,0.5434,0.554,4630400.0],["1986-01-08",0.554,0.5667,0.5476,0.5476,8313600.0],["1986-01-09",0.537,0.537,0.5264,0.5285,3484800.0],["1986-01-10",0.5285,0.537,0.5264,0.5264,1286400.0],["1986-01-13",0.5264,0.5306,0.5264,0.5264,60800.0],["1986-01-14",0.5137,0.5137,0.5009,0.5009,1020800.0],["1986-01-15",0.503,0.5137,0.503,0.5137,1068800.0],["1986-01-16",0.5115,0.5115,0.5009,0.5094,2224000.0],["1986-01-17",0.503,0.503,0.4903,0.4924,3465600.0],["1986-01-20",0.4754,0.4754,0.4691,0.4691,892800.0],["1986-01-21",0.4861,0.4945,0.4861,0.4882,3456000.0],["1986-01-22",0.4882,0.4903,0.4839,0.4839,1081600.0],["1986-01-23",0.4882,0.4945,0.4882,0.4945,985600.0],["1986-01-24",0.5009,0.5179,0.5009,0.5158,2566400.0],["1986-01-27",0.5179,0.5243,0.5179,0.5221,1347200.0],["1986-01-28",0.5179,0.5179,0.5137,0.5179,1248000.0],["1986-01-29",0.5052,0.5052,0.5009,0.5009,1868800.0],["1986-01-30",0.5009,0.5052,0.5009,0.5052,1798400.0],["1986-01-31",0.5052,0.5137,0.5052,0.5137,566400.0],["1986-02-03",0.5073,0.5073,0.5009,0.503,342400.0],["1986-02-04",0.52,0.5285,0.52,0.5221,8992000.0],["1986-02-05",0.5391,0.5476,0.5391,0.5434,7692800.0],["1986-02-06",0.5476,0.5561,0.5476,0.5561,5315200.0],["1986-02-07",0.5625,0.571,0.5625,0.571,4086400.0],["1986-02-10",0.5879,0.6028,0.5879,0.6028,8643200.0],["1986-02-11",0.6028,0.6028,0.5922,0.5964,2201600.0],["1986-02-12",0.5731,0.5731,0.5646,0.5688,4156800.0],["1986-02-13",0.5688,0.571,0.5667,0.5688,4044800.0],["1986-02-14",0.5476,0.5476,0.5434,0.5476,1683200.0],["1986-02-18",0.5603,0.5646,0.5603,0.5625,2873600.0],["1986-02-19",0.5625,0.5752,0.5625,0.5625,2716800.0],["1986-02-20",0.5625,0.5667,0.5603,0.5667,950400.0],["1986-02-21",0.5582,0.5582,0.5497,0.5497,1267200.0],["1986-02-24",0.5561,0.5603,0.5561,0.5603,2374400.0],["1986-02-25",0.5667,0.5773,0.5667,0.5773,1440000.0],["1986-02-26",0.5901,0.5986,0.5901,0.5986,860800.0],["1986-02-27",0.5837,0.5837,0.5582,0.5773,2512000.0],["1986-02-28",0.5879,0.5943,0.5879,0.5922,1808000.0],["1986-03-03",0.5922,0.5943,0.5901,0.5922,1603200.0],["1986-03-04",0.5986,0.6028,0.5986,0.6007,3052800.0],["1986-03-05",0.6007,0.6028,0.5901,0.5922,4211200.0],["1986-03-06",0.5922,0.5943,0.5901,0.5922,2953600.0],["1986-03-07",0.5922,0.5964,0.5922,0.5964,4931200.0],["1986-03-10",0.6092,0.6134,0.6092,0.6113,3510400.0],["1986-03-11",0.6113,0.6155,0.6092,0.6155,1622400.0],["1986-03-12",0.6155,0.6198,0.6155,0.6177,4438400.0],["1986-03-13",0.6177,0.6219,0.6134,0.6198,1337600.0],["1986-03-14",0.6283,0.6495,0.6283,0.6495,1884800.0],["1986-03-17",0.6495,0.6495,0.6452,0.6495,3321600.0],["1986-03-18",0.6495,0.6537,0.6495,0.6537,3081600.0],["1986-03-19",0.658,0.6622,0.658,0.6622,681600.0],["1986-03-20",0.675,0.6898,0.675,0.6898,4691200.0],["1986-03-21",0.6962,0.7174,0.6962,0.7132,8531200.0],["1986-03-24",0.7132,0.7132,0.711,0.711,7523200.0],["1986-03-25",0.7047,0.7047,0.6919,0.6919,3996800.0],["1986-03-26",0.6877,0.6877,0.6856,0.6877,1769600.0],["1986-03-27",0.6856,0.6856,0.6771,0.6771,1187200.0],["1986-03-31",0.6771,0.6771,0.6707,0.6728,1145600.0],["1986-04-01",0.6728,0.675,0.6686,0.6686,1766400.0],["1986-04-02",0.658,0.658,0.6474,0.6516,1644800.0],["1986-04-03",0.6559,0.6665,0.6559,0.658,7596800.0],["1986-04-04",0.658,0.6686,0.658,0.658,1216000.0],["1986-04-07",0.658,0.658,0.641,0.6452,1772800.0],["1986-04-08",0.6537,0.6686,0.6537,0.6686,1782400.0],["1986-04-09",0.6686,0.6813,0.6686,0.6728,1331200.0],["1986-04-10",0.6728,0.6728,0.6686,0.6707,601600.0],["1986-04-11",0.6707,0.675,0.6707,0.6707,339200.0],["1986-04-14",0.6835,0.6856,0.6835,0.6835,1536000.0],["1986-04-15",0.6835,0.6835,0.6771,0.6771,812800.0],["1986-04-16",0.6835,0.6941,0.6835,0.6941,1830400.0],["1986-04-17",0.6941,0.6983,0.6919,0.6962,1712000.0],["1986-04-18",0.6962,0.7004,0.6941,0.6941,1744000.0],["1986-04-21",0.6877,0.6877,0.6856,0.6877,1420800.0],["1986-04-22",0.7047,0.7132,0.7047,0.7068,3635200.0],["1986-04-23",0.7089,0.7153,0.7089,0.7153,4150400.0],["1986-04-24",0.7089,0.7089,0.7026,0.7089,1305600.0],["1986-04-25",0.7089,0.7089,0.7026,0.7026,2470400.0],["1986-04-28",0.6898,0.6898,0.6835,0.6835,995200.0],["1986-04-29",0.6813,0.6813,0.6771,0.6771,694400.0],["1986-04-30",0.6707,0.6707,0.6601,0.6622,1398400.0],["1986-05-01",0.6601,0.6601,0.6537,0.6559,3945600.0],["1986-05-02",0.6559,0.658,0.6559,0.6559,240000.0],["1986-05-05",0.658,0.658,0.658,0.658,96000.0],["1986-05-06",0.6537,0.6537,0.6495,0.6495,889600.0],["1986-05-07",0.6495,0.6516,0.6474,0.6495,1894400.0],["1986-05-08",0.6516,0.6537,0.6516,0.6516,796800.0],["1986-05-09",0.658,0.6601,0.658,0.6601,5097600.0],["1986-05-12",0.6622,0.6665,0.6622,0.6644,3763200.0],["1986-05-13",0.6644,0.6686,0.6622,0.6644,2550400.0],["1986-05-14",0.6728,0.6877,0.6728,0.6813,6246400.0],["1986-05-15",0.6813,0.6835,0.6707,0.6707,3260800.0],["1986-05-16",0.6686,0.6686,0.658,0.658,2579200.0],["1986-05-19",0.6431,0.6431,0.6325,0.6346,1680000.0],["1986-05-20",0.6346,0.6368,0.6198,0.624,3084800.0],["1986-05-21",0.6092,0.6092,0.5986,0.5986,1491200.0],["1986-05-22",0.6007,0.607,0.6007,0.6028,2953600.0],["1986-05-23",0.6049,0.6092,0.6049,0.607,2540800.0],["1986-05-27",0.607,0.6092,0.6007,0.6028,3174400.0],["1986-05-28",0.607,0.6177,0.607,0.6177,4454400.0],["1986-05-29",0.6177,0.6177,0.6113,0.6134,598400.0],["1986-05-30",0.6113,0.6113,0.607,0.607,777600.0],["1986-06-02",0.607,0.607,0.6049,0.6049,576000.0],["1986-06-03",0.607,0.6283,0.607,0.6283,3955200.0],["1986-06-04",0.624,0.624,0.6113,0.6155,1040000.0],["1986-06-05",0.6113,0.6113,0.6113,0.6113,739200.0],["1986-06-06",0.6155,0.6177,0.6155,0.6177,892800.0],["1986-06-09",0.6177,0.6368,0.6177,0.6261,6540800.0],["1986-06-10",0.6325,0.6389,0.6325,0.6325,1270400.0],["1986-06-11",0.6304,0.6304,0.6261,0.6261,428800.0],["1986-06-12",0.6113,0.6113,0.607,0.6092,876800.0],["1986-06-13",0.6092,0.6155,0.6092,0.6134,4195200.0],["1986-06-16",0.6134,0.6198,0.6134,0.6134,1344000.0],["1986-06-17",0.6155,0.624,0.6155,0.6177,448000.0],["1986-06-18",0.6155,0.6155,0.6134,0.6155,227200.0],["1986-06-19",0.6113,0.6113,0.6092,0.6092,185600.0],["1986-06-20",0.6092,0.6113,0.6092,0.6092,179200.0],["1986-06-23",0.6028,0.6028,0.5964,0.6007,755200.0],["1986-06-24",0.5964,0.5964,0.5943,0.5943,211200.0],["1986-06-25",0.5943,0.5986,0.5943,0.5964,540800.0],["1986-06-26",0.5964,0.5986,0.5964,0.5964,345600.0],["1986-06-27",0.6007,0.6049,0.6007,0.6049,652800.0],["1986-06-30",0.6007,0.6007,0.5964,0.5986,486400.0],["1986-07-01",0.5964,0.5964,0.5837,0.5837,2540800.0],["1986-07-02",0.5858,0.5879,0.5858,0.5858,2828800.0],["1986-07-03",0.5858,0.5901,0.5858,0.5901,3904000.0],["1986-07-07",0.5986,0.624,0.5986,0.6007,2851200.0],["1986-07-08",0.5964,0.5964,0.5837,0.5837,3724800.0],["1986-07-09",0.5858,0.5879,0.5858,0.5858,1536000.0],["1986-07-10",0.5858,0.5901,0.5858,0.5858,1859200.0],["1986-07-11",0.5858,0.5879,0.5858,0.5858,5427200.0],["1986-07-14",0.5858,0.5858,0.5816,0.5837,2099200.0],["1986-07-15",0.5837,0.5858,0.5816,0.5816,1267200.0],["1986-07-16",0.5816,0.5816,0.5773,0.5816,3980800.0],["1986-07-17",0.5625,0.5625,0.5455,0.5519,5056000.0],["1986-07-18",0.5497,0.5497,0.5455,0.5455,953600.0],["1986-07-21",0.5434,0.5434,0.5412,0.5434,739200.0],["1986-07-22",0.5434,0.5497,0.5434,0.5476,2076800.0],["1986-07-23",0.5476,0.5476,0.5306,0.5328,2764800.0],["1986-07-24",0.5264,0.5264,0.52,0.5221,2627200.0],["1986-07-25",0.52,0.52,0.5137,0.52,4252800.0],["1986-07-28",0.5179,0.5179,0.5179,0.5179,454400.0],["1986-07-29",0.5158,0.5158,0.5137,0.5137,720000.0],["1986-07-30",0.5137,0.5137,0.5094,0.5115,1843200.0],["1986-07-31",0.5179,0.5243,0.5179,0.5243,3833600.0],["1986-08-01",0.5285,0.537,0.5285,0.5306,5724800.0],["1986-08-04",0.5306,0.537,0.5306,0.5328,947200.0],["1986-08-05",0.5306,0.5306,0.5243,0.5243,5731200.0],["1986-08-06",0.5243,0.5243,0.52,0.5243,1244800.0],["1986-08-07",0.5243,0.5264,0.5243,0.5264,646400.0],["1986-08-08",0.5264,0.5285,0.5264,0.5264,816000.0],["1986-08-11",0.5328,0.5391,0.5328,0.5391,2512000.0],["1986-08-12",0.5434,0.554,0.5434,0.554,3641600.0],["1986-08-13",0.5519,0.5519,0.5455,0.5497,2425600.0],["1986-08-14",0.5497,0.5497,0.5476,0.5497,4822400.0],["1986-08-15",0.5497,0.5497,0.5455,0.5497,496000.0],["1986-08-18",0.5497,0.5497,0.5476,0.5476,611200.0],["1986-08-19",0.5476,0.5476,0.5455,0.5455,576000.0],["1986-08-20",0.5476,0.5561,0.5476,0.5561,777600.0],["1986-08-21",0.5603,0.5752,0.5603,0.5752,3731200.0],["1986-08-22",0.5773,0.5816,0.5773,0.5795,2435200.0],["1986-08-25",0.5752,0.5752,0.5731,0.5731,256000.0],["1986-08-26",0.5667,0.5667,0.5603,0.5667,1235200.0],["1986-08-27",0.5582,0.5582,0.554,0.554,1561600.0],["1986-08-28",0.554,0.5795,0.554,0.5773,6480000.0],["1986-08-29",0.571,0.571,0.5667,0.5667,742400.0],["1986-09-02",0.5646,0.5646,0.5603,0.5603,569600.0],["1986-09-03",0.5603,0.5603,0.554,0.5603,793600.0],["1986-09-04",0.5603,0.5625,0.5582,0.5625,560000.0],["1986-09-05",0.5625,0.5625,0.554,0.554,2003200.0],["1986-09-08",0.554,0.554,0.5497,0.554,755200.0],["1986-09-09",0.5603,0.5646,0.5603,0.5646,1043200.0],["1986-09-10",0.571,0.5752,0.571,0.5731,2137600.0],["1986-09-11",0.571,0.571,0.5519,0.5561,4662400.0],["1986-09-12",0.5561,0.5625,0.5455,0.554,1430400.0],["1986-09-15",0.5667,0.5731,0.5667,0.5731,3712000.0],["1986-09-16",0.5731,0.5752,0.5667,0.5731,5622400.0],["1986-09-17",0.5731,0.5752,0.571,0.571,1769600.0],["1986-09-18",0.571,0.5752,0.5688,0.5731,2784000.0],["1986-09-19",0.5731,0.5773,0.5731,0.5773,3804800.0],["1986-09-22",0.571,0.571,0.5688,0.571,1238400.0],["1986-09-23",0.571,0.571,0.5646,0.5646,1878400.0],["1986-09-24",0.5646,0.5646,0.5625,0.5646,163200.0],["1986-09-25",0.5646,0.5646,0.5603,0.5625,1251200.0],["1986-09-26",0.5625,0.5667,0.5603,0.5667,1680000.0],["1986-09-29",0.5603,0.5603,0.554,0.5561,1161600.0],["1986-09-30",0.5561,0.5582,0.554,0.5582,2883200.0],["1986-10-01",0.5625,0.5688,0.5625,0.5667,2803200.0],["1986-10-02",0.5667,0.5667,0.5646,0.5646,1193600.0],["1986-10-03",0.5646,0.5646,0.5603,0.5625,416000.0],["1986-10-06",0.5646,0.5731,0.5646,0.5731,1321600.0],["1986-10-07",0.5901,0.6007,0.5901,0.6007,1731200.0],["1986-10-08",0.6007,0.6092,0.6007,0.6092,2284800.0],["1986-10-09",0.6092,0.6092,0.5943,0.5943,819200.0],["1986-10-10",0.5901,0.5901,0.5901,0.5901,188800.0],["1986-10-13",0.5858,0.5858,0.5858,0.5858,704000.0],["1986-10-14",0.5901,0.5922,0.5901,0.5922,1881600.0],["1986-10-15",0.5922,0.6113,0.5901,0.6113,2134400.0],["1986-10-16",0.6028,0.6028,0.5986,0.6007,700800.0],["1986-10-17",0.6049,0.6113,0.6049,0.6092,1344000.0],["1986-10-20",0.6155,0.6219,0.6155,0.6219,1356800.0],["1986-10-21",0.6219,0.6219,0.6198,0.6219,3769600.0],["1986-10-22",0.6219,0.6304,0.6219,0.6304,1315200.0],["1986-10-23",0.6346,0.641,0.6346,0.641,2892800.0],["1986-10-24",0.641,0.641,0.6346,0.6389,1292800.0],["1986-10-27",0.6325,0.6325,0.6283,0.6325,1120000.0],["1986-10-28",0.6325,0.6346,0.6304,0.6325,1452800.0],["1986-10-29",0.6155,0.6155,0.6113,0.6134,2054400.0],["1986-10-30",0.6155,0.6198,0.6155,0.6155,1184000.0],["1986-10-31",0.6028,0.6028,0.5964,0.5986,1225600.0],["1986-11-03",0.5986,0.5986,0.5964,0.5964,1148800.0],["1986-11-04",0.5964,0.6007,0.5964,0.6007,2512000.0],["1986-11-05",0.5964,0.5964,0.5943,0.5943,521600.0],["1986-11-06",0.5943,0.5964,0.5879,0.5922,873600.0],["1986-11-07",0.5901,0.5901,0.5879,0.5901,364800.0],["1986-11-10",0.5795,0.5795,0.5752,0.5773,672000.0],["1986-11-11",0.5688,0.5688,0.5625,0.5688,1846400.0],["1986-11-12",0.5688,0.5816,0.5476,0.5519,7606400.0],["1986-11-13",0.5603,0.5688,0.5603,0.5603,1929600.0],["1986-11-14",0.5603,0.571,0.5582,0.5667,1843200.0],["1986-11-17",0.5646,0.5646,0.5582,0.5603,1817600.0],["1986-11-18",0.5603,0.5688,0.5603,0.5625,3184000.0],["1986-11-19",0.5646,0.5667,0.5646,0.5646,1382400.0],["1986-11-20",0.5688,0.571,0.5688,0.571,560000.0],["1986-11-21",0.5688,0.5688,0.5646,0.5688,1241600.0],["1986-11-24",0.5646,0.5646,0.5646,0.5646,246400.0],["1986-11-25",0.5625,0.5625,0.5603,0.5625,185600.0],["1986-11-26",0.5625,0.5646,0.5603,0.5603,2307200.0],["1986-11-28",0.5603,0.5625,0.5603,0.5625,115200.0],["1986-12-01",0.5582,0.5582,0.5561,0.5582,1075200.0],["1986-12-02",0.5582,0.5603,0.5561,0.5582,3568000.0],["1986-12-03",0.5582,0.5582,0.5582,0.5582,0.0],["1986-12-04",0.5582,0.5582,0.5497,0.5519,688000.0],["1986-12-05",0.5519,0.5519,0.5476,0.5476,563200.0],["1986-12-08",0.5455,0.5455,0.537,0.5434,1212800.0],["1986-12-09",0.5434,0.5434,0.537,0.5412,1296000.0],["1986-12-10",0.5412,0.5434,0.5391,0.5434,800000.0],["1986-12-11",0.5434,0.5434,0.537,0.5391,1056000.0],["1986-12-12",0.5391,0.5412,0.5391,0.5412,598400.0],["1986-12-15",0.5391,0.5391,0.5349,0.5391,745600.0],["1986-12-16",0.537,0.537,0.5349,0.537,604800.0],["1986-12-17",0.5349,0.5349,0.5306,0.5306,544000.0],["1986-12-18",0.5306,0.5306,0.5285,0.5285,403200.0],["1986-12-19",0.5285,0.5285,0.5264,0.5285,547200.0],["1986-12-22",0.5285,0.5285,0.5285,0.5285,147200.0],["1986-12-23",0.5285,0.5285,0.5243,0.5243,1142400.0],["1986-12-24",0.5243,0.5264,0.5243,0.5264,278400.0],["1986-12-26",0.5264,0.5264,0.5264,0.5264,0.0],["1986-12-29",0.5243,0.5243,0.52,0.52,825600.0],["1986-12-30",0.5243,0.5264,0.5243,0.5243,624000.0],["1986-12-31",0.5285,0.5285,0.5285,0.5285,3728000.0],["1987-01-02",0.5391,0.5412,0.5391,0.5412,1744000.0],["1987-01-05",0.5455,0.5497,0.5455,0.5497,864000.0],["1987-01-06",0.5519,0.5561,0.5519,0.554,1168000.0],["1987-01-07",0.554,0.554,0.5497,0.5497,1526400.0],["1987-01-08",0.5455,0.5455,0.5412,0.5434,601600.0],["1987-01-09",0.5434,0.5434,0.5349,0.5349,1696000.0],["1987-01-12",0.5349,0.5349,0.5285,0.5285,134400.0],["1987-01-13",0.5264,0.5264,0.5243,0.5264,323200.0],["1987-01-14",0.5243,0.5243,0.5179,0.5243,1625600.0],["1987-01-15",0.537,0.5434,0.537,0.5434,3388800.0],["1987-01-16",0.537,0.537,0.5349,0.5349,550400.0],["1987-01-19",0.5349,0.5391,0.5349,0.5391,608000.0],["1987-01-20",0.5349,0.5349,0.5328,0.5328,358400.0],["1987-01-21",0.5243,0.5243,0.5221,0.5221,275200.0],["1987-01-22",0.5179,0.5179,0.5137,0.5179,620800.0],["1987-01-23",0.5179,0.5179,0.5115,0.5115,1542400.0],["1987-01-26",0.5094,0.5094,0.5009,0.503,4192000.0],["1987-01-27",0.503,0.5052,0.5009,0.5052,688000.0],["1987-01-28",0.5009,0.5009,0.4967,0.5009,1395200.0],["1987-01-29",0.503,0.5094,0.503,0.503,1475200.0],["1987-01-30",0.5073,0.5137,0.5073,0.5137,3324800.0],["1987-02-02",0.5264,0.5391,0.5264,0.5391,2176000.0],["1987-02-03",0.5497,0.5561,0.5497,0.5519,1696000.0],["1987-02-04",0.554,0.5667,0.554,0.5646,3254400.0],["1987-02-05",0.5752,0.5773,0.5752,0.5773,979200.0],["1987-02-06",0.5773,0.5773,0.5731,0.5731,1635200.0],["1987-02-09",0.5773,0.5795,0.5773,0.5795,1001600.0],["1987-02-10",0.5752,0.5752,0.571,0.5731,1219200.0],["1987-02-11",0.5731,0.5773,0.571,0.5773,803200.0],["1987-02-12",0.5752,0.5752,0.571,0.5731,1366400.0],["1987-02-13",0.5731,0.5731,0.5603,0.5625,1587200.0],["1987-02-17",0.5795,0.5922,0.5795,0.5922,1964800.0],["1987-02-18",0.5901,0.5901,0.5816,0.5816,1123200.0],["1987-02-19",0.5773,0.5773,0.5731,0.5752,1747200.0],["1987-02-20",0.5795,0.5837,0.5795,0.5795,518400.0],["1987-02-23",0.5795,0.5837,0.5795,0.5837,883200.0],["1987-02-24",0.5837,0.5837,0.5795,0.5795,1904000.0],["1987-02-25",0.5837,0.6028,0.5837,0.5986,3840000.0],["1987-02-26",0.607,0.6113,0.607,0.6092,1596800.0],["1987-02-27",0.6113,0.624,0.6113,0.6198,3296000.0],["1987-03-02",0.6283,0.6304,0.6283,0.6304,2764800.0],["1987-03-03",0.6304,0.6346,0.6304,0.6304,5564800.0],["1987-03-04",0.6368,0.658,0.6368,0.6537,3888000.0],["1987-03-05",0.6622,0.6686,0.6622,0.6665,2422400.0],["1987-03-06",0.6644,0.6644,0.6622,0.6622,374400.0],["1987-03-09",0.6622,0.6622,0.6601,0.6601,3046400.0],["1987-03-10",0.6622,0.6686,0.6622,0.6686,4512000.0],["1987-03-11",0.6665,0.6665,0.658,0.6601,1379200.0],["1987-03-12",0.6537,0.6537,0.6516,0.6537,1008000.0],["1987-03-13",0.6537,0.6707,0.6537,0.6686,3350400.0],["1987-03-16",0.6665,0.6665,0.6665,0.6665,182400.0],["1987-03-17",0.6792,0.6856,0.6792,0.6856,838400.0],["1987-03-18",0.6856,0.6983,0.6856,0.6898,1619200.0],["1987-03-19",0.6898,0.6941,0.6877,0.6941,2748800.0],["1987-03-20",0.6941,0.6962,0.6919,0.6919,8633600.0],["1987-03-23",0.7004,0.711,0.7004,0.711,4556800.0],["1987-03-24",0.7153,0.7323,0.7153,0.7323,5753600.0],["1987-03-25",0.7302,0.7302,0.7238,0.7302,2092800.0],["1987-03-26",0.728,0.728,0.728,0.728,988800.0],["1987-03-27",0.7238,0.7238,0.7217,0.7217,4294400.0],["1987-03-30",0.7047,0.7047,0.6983,0.6983,1065600.0],["1987-03-31",0.6919,0.6919,0.6898,0.6919,268800.0],["1987-04-01",0.6813,0.6813,0.6771,0.6771,1884800.0],["1987-04-02",0.6771,0.6771,0.6728,0.675,361600.0],["1987-04-03",0.675,0.6771,0.6707,0.675,982400.0],["1987-04-06",0.6877,0.6919,0.6877,0.6919,2121600.0],["1987-04-07",0.6941,0.7068,0.6941,0.7047,5852800.0],["1987-04-08",0.7132,0.7217,0.7132,0.7217,2713600.0],["1987-04-09",0.7217,0.728,0.7195,0.7195,1929600.0],["1987-04-10",0.7174,0.7174,0.7132,0.7174,2387200.0],["1987-04-13",0.7132,0.7132,0.7089,0.7089,1395200.0],["1987-04-14",0.7068,0.7068,0.7026,0.7026,4441600.0],["1987-04-15",0.7132,0.7174,0.7132,0.7174,1379200.0],["1987-04-16",0.728,0.7302,0.728,0.728,438400.0],["1987-04-20",0.7323,0.7344,0.7323,0.7344,624000.0],["1987-04-21",0.7577,0.7832,0.7577,0.7832,3254400.0],["1987-04-22",0.7811,0.7811,0.7726,0.7726,1097600.0],["1987-04-23",0.7917,0.8002,0.7917,0.7917,6556800.0],["1987-04-24",0.7959,0.8066,0.7959,0.7981,1360000.0],["1987-04-27",0.7917,0.7917,0.7811,0.7875,646400.0],["1987-04-28",0.7875,0.7896,0.7875,0.7875,1606400.0],["1987-04-29",0.7853,0.7853,0.7811,0.7853,732800.0],["1987-04-30",0.7853,0.7875,0.7811,0.7875,972800.0],["1987-05-01",0.7853,0.7853,0.7832,0.7832,249600.0],["1987-05-04",0.7811,0.7811,0.7705,0.7747,1401600.0],["1987-05-05",0.7768,0.7832,0.7768,0.7811,3833600.0],["1987-05-06",0.7811,0.7832,0.779,0.7832,166400.0],["1987-05-07",0.7811,0.7811,0.779,0.7811,105600.0],["1987-05-08",0.7811,0.7811,0.779,0.7811,486400.0],["1987-05-11",0.7768,0.7768,0.7726,0.7726,96000.0],["1987-05-12",0.7705,0.7705,0.762,0.7641,2467200.0],["1987-05-13",0.7577,0.7577,0.7493,0.7514,1452800.0],["1987-05-14",0.745,0.745,0.7408,0.7429,336000.0],["1987-05-15",0.7408,0.7408,0.7323,0.7323,1801600.0],["1987-05-18",0.7068,0.7068,0.7004,0.7068,1459200.0],["1987-05-19",0.7068,0.7132,0.7026,0.7047,1472000.0],["1987-05-20",0.6919,0.6919,0.6835,0.6877,1120000.0],["1987-05-21",0.7047,0.7089,0.7047,0.7068,2115200.0],["1987-05-22",0.7068,0.7089,0.7047,0.7047,787200.0],["1987-05-26",0.7153,0.7217,0.7153,0.7217,6617600.0],["1987-05-27",0.7174,0.7174,0.711,0.711,1478400.0],["1987-05-28",0.711,0.711,0.7068,0.711,979200.0],["1987-05-29",0.7068,0.7068,0.7047,0.7047,163200.0],["1987-06-01",0.7026,0.7026,0.7004,0.7004,1040000.0],["1987-06-02",0.7004,0.7004,0.6877,0.6898,2768000.0],["1987-06-03",0.6919,0.7089,0.6919,0.7089,3056000.0],["1987-06-04",0.7089,0.7195,0.7089,0.7174,2665600.0],["1987-06-05",0.7174,0.7174,0.7089,0.7089,1558400.0],["1987-06-08",0.7089,0.7132,0.7047,0.7132,956800.0],["1987-06-09",0.7153,0.7195,0.7153,0.7174,5622400.0],["1987-06-10",0.7195,0.7195,0.7195,0.7195,1078400.0],["1987-06-11",0.7174,0.7174,0.7153,0.7153,416000.0],["1987-06-12",0.7153,0.7174,0.7153,0.7153,1680000.0],["1987-06-15",0.7153,0.7153,0.7153,0.7153,1139200.0],["1987-06-16",0.711,0.711,0.7047,0.7068,854400.0],["1987-06-17",0.7026,0.7026,0.7004,0.7004,992000.0],["1987-06-18",0.6877,0.6877,0.6686,0.6877,3859200.0],["1987-06-19",0.6877,0.6877,0.6856,0.6877,1219200.0],["1987-06-22",0.6835,0.6835,0.6835,0.6835,83200.0],["1987-06-23",0.6792,0.6792,0.6771,0.6792,688000.0],["1987-06-24",0.6792,0.6792,0.6707,0.6728,1251200.0],["1987-06-25",0.6728,0.6728,0.6665,0.6728,611200.0],["1987-06-26",0.6707,0.6707,0.6665,0.6686,217600.0],["1987-06-29",0.6686,0.6686,0.6665,0.6665,137600.0],["1987-06-30",0.658,0.658,0.6452,0.6452,1225600.0],["1987-07-01",0.6389,0.6389,0.6346,0.6346,3296000.0],["1987-07-02",0.6346,0.6389,0.6346,0.6346,784000.0],["1987-07-06",0.6537,0.6559,0.6537,0.6559,1209600.0],["1987-07-07",0.6559,0.6601,0.6559,0.6601,5782400.0],["1987-07-08",0.6644,0.6686,0.6644,0.6686,681600.0],["1987-07-09",0.6686,0.6707,0.6686,0.6686,2502400.0],["1987-07-10",0.6686,0.6707,0.6665,0.6707,534400.0],["1987-07-13",0.6707,0.6707,0.6665,0.6686,1148800.0],["1987-07-14",0.6728,0.6771,0.6728,0.6771,460800.0],["1987-07-15",0.6707,0.6707,0.6665,0.6686,732800.0],["1987-07-16",0.6686,0.6728,0.6686,0.6728,48000.0],["1987-07-17",0.6707,0.6707,0.6686,0.6707,323200.0],["1987-07-20",0.6686,0.6686,0.6686,0.6686,64000.0],["1987-07-21",0.6665,0.6665,0.6537,0.6537,1238400.0],["1987-07-22",0.6516,0.6516,0.6495,0.6516,435200.0],["1987-07-23",0.6601,0.6622,0.6601,0.6601,726400.0],["1987-07-24",0.6601,0.6622,0.6559,0.6559,384000.0],["1987-07-27",0.6559,0.658,0.6559,0.6559,294400.0],["1987-07-28",0.6601,0.6665,0.6601,0.6665,2492800.0],["1987-07-29",0.6665,0.6665,0.6622,0.6665,953600.0],["1987-07-30",0.6622,0.6622,0.658,0.658,105600.0],["1987-07-31",0.658,0.6622,0.658,0.6622,179200.0],["1987-08-03",0.6537,0.6537,0.6495,0.6495,659200.0],["1987-08-04",0.6537,0.6537,0.6537,0.6537,262400.0],["1987-08-05",0.6707,0.6813,0.6707,0.6792,3353600.0],["1987-08-06",0.6707,0.6707,0.6686,0.6707,329600.0],["1987-08-07",0.6686,0.6686,0.6644,0.6665,608000.0],["1987-08-10",0.6665,0.6686,0.6559,0.6665,1411200.0],["1987-08-11",0.6686,0.675,0.6686,0.6728,1414400.0],["1987-08-12",0.6665,0.6665,0.6622,0.6622,544000.0],["1987-08-13",0.6622,0.6622,0.6537,0.6601,1318400.0],["1987-08-14",0.6601,0.6665,0.6601,0.6665,1462400.0],["1987-08-17",0.6665,0.6707,0.6665,0.6707,435200.0],["1987-08-18",0.6707,0.675,0.6707,0.6707,764800.0],["1987-08-19",0.6771,0.6919,0.6771,0.6919,1692800.0],["1987-08-20",0.6983,0.7047,0.6983,0.7004,1532800.0],["1987-08-21",0.7004,0.7026,0.6898,0.6941,3708800.0],["1987-08-24",0.6431,0.6431,0.6261,0.6389,5865600.0],["1987-08-25",0.6325,0.6325,0.6304,0.6304,419200.0],["1987-08-26",0.6261,0.6261,0.6219,0.6219,742400.0],["1987-08-27",0.6261,0.6368,0.6261,0.6368,1638400.0],["1987-08-28",0.6368,0.6368,0.6346,0.6368,112000.0],["1987-08-31",0.6325,0.6325,0.6283,0.6283,1820800.0],["1987-09-01",0.6283,0.6368,0.6219,0.6219,5184000.0],["1987-09-02",0.6219,0.624,0.6134,0.6134,2566400.0],["1987-09-03",0.6368,0.6537,0.6368,0.641,4627200.0],["1987-09-04",0.6368,0.6368,0.6325,0.6325,848000.0],["1987-09-08",0.624,0.624,0.6113,0.6134,3136000.0],["1987-09-09",0.6134,0.6155,0.6134,0.6134,1632000.0],["1987-09-10",0.6219,0.624,0.6219,0.624,2188800.0],["1987-09-11",0.624,0.6261,0.6219,0.624,1094400.0],["1987-09-14",0.624,0.6283,0.6198,0.6198,1820800.0],["1987-09-15",0.6177,0.6177,0.607,0.607,1004800.0],["1987-09-16",0.6092,0.6155,0.6092,0.6113,1283200.0],["1987-09-17",0.6113,0.6134,0.6007,0.6049,2924800.0],["1987-09-18",0.6049,0.6049,0.6028,0.6049,240000.0],["1987-09-21",0.6155,0.6198,0.6155,0.6177,1785600.0],["1987-09-22",0.6219,0.6346,0.6219,0.6346,1440000.0],["1987-09-23",0.6346,0.6346,0.6283,0.6325,1065600.0],["1987-09-24",0.6325,0.6346,0.6304,0.6346,576000.0],["1987-09-25",0.6389,0.641,0.6389,0.641,838400.0],["1987-09-28",0.641,0.6431,0.6389,0.6389,1590400.0],["1987-09-29",0.6389,0.6431,0.6389,0.6389,758400.0],["1987-09-30",0.6389,0.6431,0.6389,0.6431,569600.0],["1987-10-01",0.6452,0.6495,0.6452,0.6474,707200.0],["1987-10-02",0.6474,0.6474,0.6452,0.6474,931200.0],["1987-10-05",0.6474,0.6495,0.6474,0.6495,947200.0],["1987-10-06",0.6495,0.6516,0.6452,0.6474,1120000.0],["1987-10-07",0.6474,0.6559,0.6452,0.6537,3945600.0],["1987-10-08",0.6495,0.6495,0.6431,0.6474,595200.0],["1987-10-09",0.6368,0.6368,0.6325,0.6346,1491200.0],["1987-10-12",0.624,0.624,0.6177,0.624,774400.0],["1987-10-13",0.6219,0.6219,0.6177,0.6177,1232000.0],["1987-10-14",0.6177,0.6177,0.607,0.607,444800.0],["1987-10-15",0.607,0.6177,0.6028,0.6134,1692800.0],["1987-10-16",0.6134,0.6134,0.6049,0.607,694400.0],["1987-10-19",0.5519,0.5519,0.5179,0.5221,1241600.0],["1987-10-20",0.5221,0.5221,0.4882,0.5009,1171200.0],["1987-10-21",0.5391,0.5476,0.5391,0.5476,2339200.0],["1987-10-22",0.5243,0.5243,0.4967,0.5243,643200.0],["1987-10-23",0.5243,0.5306,0.5179,0.5221,3606400.0],["1987-10-26",0.4882,0.4882,0.4712,0.4712,1366400.0],["1987-10-27",0.4712,0.5052,0.4691,0.4776,1539200.0],["1987-10-28",0.4776,0.4776,0.4627,0.4754,6236800.0],["1987-10-29",0.4754,0.4882,0.4585,0.4861,1036800.0],["1987-10-30",0.4861,0.4924,0.4839,0.4924,835200.0],["1987-11-02",0.4882,0.4882,0.4797,0.4882,560000.0],["1987-11-03",0.4839,0.4839,0.4712,0.4797,1225600.0],["1987-11-04",0.4733,0.4733,0.467,0.4691,662400.0],["1987-11-05",0.4754,0.4882,0.4754,0.4882,1059200.0],["1987-11-06",0.4754,0.4754,0.467,0.4712,995200.0],["1987-11-09",0.45,0.45,0.4351,0.4372,457600.0],["1987-11-10",0.4372,0.4457,0.4309,0.4415,1158400.0],["1987-11-11",0.433,0.433,0.4288,0.4309,1046400.0],["1987-11-12",0.4542,0.4627,0.4542,0.4542,3632000.0],["1987-11-13",0.4542,0.4563,0.4521,0.4542,2640000.0],["1987-11-16",0.4542,0.4627,0.4521,0.4563,2592000.0],["1987-11-17",0.4542,0.4542,0.4436,0.4521,5164800.0],["1987-11-18",0.4585,0.4627,0.4585,0.4627,5299200.0],["1987-11-19",0.4563,0.4563,0.4457,0.4457,2979200.0],["1987-11-20",0.4457,0.4542,0.4415,0.4542,739200.0],["1987-11-23",0.4733,0.4818,0.4733,0.4797,1267200.0],["1987-11-24",0.4839,0.4988,0.4839,0.4861,4758400.0],["1987-11-25",0.4861,0.4861,0.4839,0.4839,4729600.0],["1987-11-27",0.467,0.467,0.4606,0.4606,582400.0],["1987-11-30",0.4415,0.4415,0.4309,0.4309,1648000.0],["1987-12-01",0.4457,0.45,0.4457,0.45,1728000.0],["1987-12-02",0.45,0.4542,0.4457,0.4542,736000.0],["1987-12-03",0.4585,0.467,0.4585,0.4627,5526400.0],["1987-12-04",0.4606,0.4606,0.4521,0.4606,1564800.0],["1987-12-07",0.4627,0.4712,0.4627,0.467,1443200.0],["1987-12-08",0.467,0.467,0.4563,0.467,1952000.0],["1987-12-09",0.4712,0.4776,0.4712,0.4733,2656000.0],["1987-12-10",0.467,0.467,0.4479,0.4563,2643200.0],["1987-12-11",0.4585,0.4627,0.4585,0.4606,1891200.0],["1987-12-14",0.4606,0.4733,0.4563,0.4733,1788800.0],["1987-12-15",0.4712,0.4712,0.4691,0.4691,534400.0],["1987-12-16",0.4691,0.4733,0.4691,0.4733,2828800.0],["1987-12-17",0.4733,0.4776,0.4712,0.4733,841600.0],["1987-12-18",0.4733,0.4754,0.4712,0.4733,2038400.0],["1987-12-21",0.4733,0.4754,0.4691,0.4733,4492800.0],["1987-12-22",0.4691,0.4691,0.4627,0.4648,236800.0],["1987-12-23",0.4691,0.4712,0.4691,0.4712,192000.0],["1987-12-24",0.467,0.467,0.467,0.467,3200.0],["1987-12-28",0.4585,0.4585,0.4479,0.4479,844800.0],["1987-12-29",0.4479,0.45,0.4457,0.4457,44800.0],["1987-12-30",0.4542,0.4606,0.4542,0.4542,710400.0],["1987-12-31",0.4521,0.4521,0.45,0.45,374400.0],["1988-01-04",0.4542,0.4627,0.4542,0.4627,2288000.0],["1988-01-05",0.4691,0.4754,0.4691,0.4733,2928000.0],["1988-01-06",0.4733,0.4776,0.4733,0.4754,1008000.0],["1988-01-07",0.4754,0.4754,0.4712,0.4754,464000.0],["1988-01-08",0.4733,0.4733,0.4648,0.4648,2947200.0],["1988-01-11",0.4648,0.4733,0.4627,0.4733,1401600.0],["1988-01-12",0.4627,0.4627,0.4585,0.4606,297600.0],["1988-01-13",0.4606,0.467,0.4521,0.467,1148800.0],["1988-01-14",0.4542,0.4542,0.4542,0.4542,304000.0],["1988-01-15",0.4712,0.4776,0.4712,0.4754,688000.0],["1988-01-18",0.4627,0.4627,0.4585,0.4627,2089600.0],["1988-01-19",0.4627,0.467,0.4563,0.467,723200.0],["1988-01-20",0.4903,0.4945,0.4903,0.4903,1542400.0],["1988-01-21",0.4903,0.4988,0.4882,0.4945,2723200.0],["1988-01-22",0.5009,0.5221,0.5009,0.5115,1036800.0],["1988-01-25",0.5137,0.5221,0.5137,0.5221,2192000.0],["1988-01-26",0.5264,0.5306,0.5264,0.5264,1632000.0],["1988-01-27",0.5243,0.5243,0.5179,0.5179,710400.0],["1988-01-28",0.5306,0.5455,0.5306,0.5455,1718400.0],["1988-01-29",0.5625,0.571,0.5625,0.571,1548800.0],["1988-02-01",0.5603,0.5603,0.5455,0.5455,2032000.0],["1988-02-02",0.5455,0.5497,0.5412,0.5497,1459200.0],["1988-02-03",0.5497,0.5646,0.5497,0.5561,2297600.0],["1988-02-04",0.5603,0.5667,0.5603,0.5646,748800.0],["1988-02-05",0.5731,0.5773,0.5731,0.5752,1187200.0],["1988-02-08",0.5646,0.5646,0.554,0.554,259200.0],["1988-02-09",0.5625,0.571,0.5625,0.5667,1049600.0],["1988-02-10",0.5731,0.5943,0.5731,0.5901,2512000.0],["1988-02-11",0.5879,0.5879,0.5795,0.5795,1440000.0],["1988-02-12",0.5795,0.5858,0.5773,0.5837,812800.0],["1988-02-16",0.5837,0.5858,0.5816,0.5858,604800.0],["1988-02-17",0.5795,0.5795,0.5752,0.5773,1747200.0],["1988-02-18",0.5773,0.5773,0.5752,0.5752,438400.0],["1988-02-19",0.5752,0.5752,0.5688,0.5731,844800.0],["1988-02-22",0.5731,0.5731,0.5667,0.5731,636800.0],["1988-02-23",0.5688,0.5688,0.5625,0.5667,1241600.0],["1988-02-24",0.5646,0.5646,0.5603,0.5603,284800.0],["1988-02-25",0.5603,0.5688,0.5603,0.5646,1894400.0],["1988-02-26",0.5646,0.5667,0.5625,0.5667,172800.0],["1988-02-29",0.5667,0.5667,0.5646,0.5667,486400.0],["1988-03-01",0.5667,0.5688,0.5646,0.5667,876800.0],["1988-03-02",0.5667,0.5688,0.5667,0.5688,512000.0],["1988-03-03",0.5688,0.571,0.5646,0.5646,1833600.0],["1988-03-04",0.5688,0.571,0.5688,0.571,80000.0],["1988-03-07",0.5752,0.5879,0.5752,0.5858,2073600.0],["1988-03-08",0.5858,0.5901,0.5837,0.5837,1491200.0],["1988-03-09",0.6049,0.6261,0.6049,0.6219,1616000.0],["1988-03-10",0.6261,0.6368,0.6261,0.6261,1212800.0],["1988-03-11",0.6261,0.6283,0.6134,0.6283,2070400.0],["1988-03-14",0.6198,0.6198,0.6155,0.6198,1017600.0],["1988-03-15",0.6261,0.6325,0.6261,0.6325,646400.0],["1988-03-16",0.6304,0.6304,0.6219,0.624,195200.0],["1988-03-17",0.624,0.6304,0.624,0.6304,1443200.0],["1988-03-18",0.641,0.6559,0.641,0.6516,1942400.0],["1988-03-21",0.6516,0.6559,0.6495,0.6537,1382400.0],["1988-03-22",0.6537,0.6537,0.6516,0.6537,921600.0],["1988-03-23",0.6537,0.6728,0.6537,0.6707,2217600.0],["1988-03-24",0.6665,0.6665,0.658,0.6601,3440000.0],["1988-03-25",0.6622,0.6686,0.6622,0.6622,1382400.0],["1988-03-28",0.6622,0.6644,0.6516,0.6644,4537600.0],["1988-03-29",0.6686,0.6771,0.6686,0.675,1411200.0],["1988-03-30",0.6792,0.6941,0.6792,0.6877,3200000.0],["1988-03-31",0.6877,0.6898,0.6877,0.6898,1750400.0],["1988-04-04",0.6856,0.6856,0.6856,0.6856,713600.0],["1988-04-05",0.6856,0.6898,0.6856,0.6898,2112000.0],["1988-04-06",0.7026,0.7153,0.7026,0.7153,6582400.0],["1988-04-07",0.7089,0.7089,0.6898,0.6898,2211200.0],["1988-04-08",0.6898,0.7026,0.6898,0.7004,2528000.0],["1988-04-11",0.6962,0.6962,0.6856,0.6856,678400.0],["1988-04-12",0.6813,0.6813,0.6771,0.6813,1395200.0],["1988-04-13",0.6792,0.6792,0.6728,0.6728,1379200.0],["1988-04-14",0.6559,0.6559,0.6431,0.6431,1574400.0],["1988-04-15",0.6537,0.6644,0.6537,0.6601,2531200.0],["1988-04-18",0.6601,0.6644,0.6601,0.6644,1299200.0],["1988-04-19",0.6665,0.6728,0.6665,0.6707,1424000.0],["1988-04-20",0.6665,0.6665,0.6601,0.6601,812800.0],["1988-04-21",0.6601,0.6686,0.658,0.658,467200.0],["1988-04-22",0.658,0.6622,0.6559,0.6622,457600.0],["1988-04-25",0.6622,0.6622,0.6622,0.6622,128000.0],["1988-04-26",0.6835,0.6919,0.6835,0.6919,1616000.0],["1988-04-27",0.7004,0.7047,0.7004,0.7047,1328000.0],["1988-04-28",0.6941,0.6941,0.6919,0.6919,83200.0],["1988-04-29",0.6919,0.6962,0.6877,0.6919,758400.0],["1988-05-02",0.6983,0.6983,0.6983,0.6983,416000.0],["1988-05-03",0.7026,0.7132,0.7026,0.7132,752000.0],["1988-05-04",0.7068,0.7068,0.6962,0.6983,524800.0],["1988-05-05",0.6898,0.6898,0.6856,0.6898,700800.0],["1988-05-06",0.6898,0.6919,0.6877,0.6877,281600.0],["1988-05-09",0.6856,0.6856,0.6792,0.6835,1465600.0],["1988-05-10",0.6856,0.6919,0.6856,0.6898,1104000.0],["1988-05-11",0.6707,0.6707,0.6601,0.6665,774400.0],["1988-05-12",0.6665,0.6686,0.6644,0.6686,2035200.0],["1988-05-13",0.675,0.6813,0.675,0.6813,1203200.0],["1988-05-16",0.6813,0.6856,0.6813,0.6856,272000.0],["1988-05-17",0.6983,0.7047,0.6983,0.6983,1257600.0],["1988-05-18",0.7068,0.7132,0.7068,0.7132,2118400.0],["1988-05-19",0.7068,0.7068,0.6983,0.7068,1392000.0],["1988-05-20",0.7174,0.7259,0.7174,0.7238,1366400.0],["1988-05-23",0.7238,0.7238,0.7195,0.7238,412800.0],["1988-05-24",0.7238,0.7259,0.7238,0.7238,1008000.0],["1988-05-25",0.7259,0.728,0.7259,0.7259,915200.0],["1988-05-26",0.7238,0.7238,0.7217,0.7238,848000.0],["1988-05-27",0.7238,0.7238,0.7132,0.7132,678400.0],["1988-05-31",0.728,0.7386,0.728,0.7365,2041600.0],["1988-06-01",0.7365,0.7408,0.7344,0.7344,710400.0],["1988-06-02",0.7217,0.7217,0.711,0.7132,1107200.0],["1988-06-03",0.7132,0.7195,0.7132,0.7195,710400.0],["1988-06-06",0.7153,0.7153,0.7132,0.7132,2108800.0],["1988-06-07",0.7132,0.7132,0.7068,0.7132,1049600.0],["1988-06-08",0.7174,0.7259,0.7174,0.7259,886400.0],["1988-06-09",0.7238,0.7238,0.7195,0.7238,262400.0],["1988-06-10",0.7217,0.7217,0.7217,0.7217,16000.0],["1988-06-13",0.7089,0.7089,0.7089,0.7089,153600.0],["1988-06-14",0.7153,0.7259,0.7153,0.7238,1273600.0],["1988-06-15",0.7132,0.7132,0.711,0.711,83200.0],["1988-06-16",0.7068,0.7068,0.6962,0.6983,937600.0],["1988-06-17",0.6962,0.6962,0.6941,0.6962,425600.0],["1988-06-20",0.6856,0.6856,0.6856,0.6856,96000.0],["1988-06-21",0.6877,0.6898,0.6877,0.6877,524800.0],["1988-06-22",0.6898,0.6919,0.6898,0.6919,924800.0],["1988-06-23",0.6856,0.6856,0.6792,0.6835,550400.0],["1988-06-24",0.6792,0.6792,0.6771,0.6792,572800.0],["1988-06-27",0.6559,0.6559,0.6474,0.6516,1200000.0],["1988-06-28",0.6559,0.6559,0.6559,0.6559,192000.0],["1988-06-29",0.6516,0.6516,0.6452,0.6452,486400.0],["1988-06-30",0.6452,0.6474,0.6431,0.6474,912000.0],["1988-07-01",0.6474,0.6495,0.6452,0.6452,243200.0],["1988-07-05",0.6452,0.6537,0.6431,0.6537,953600.0],["1988-07-06",0.658,0.6665,0.658,0.658,723200.0],["1988-07-07",0.6644,0.6835,0.6644,0.6792,1475200.0],["1988-07-08",0.6792,0.6813,0.675,0.6792,1440000.0],["1988-07-11",0.6771,0.6771,0.6707,0.6728,368000.0],["1988-07-12",0.6728,0.6792,0.6707,0.6707,342400.0],["1988-07-13",0.6707,0.6707,0.6665,0.6686,704000.0],["1988-07-14",0.6686,0.6686,0.6686,0.6686,32000.0],["1988-07-15",0.6686,0.6728,0.6686,0.6728,211200.0],["1988-07-18",0.6728,0.6728,0.6728,0.6728,0.0],["1988-07-19",0.6728,0.6728,0.6728,0.6728,0.0],["1988-07-20",0.6728,0.6728,0.6707,0.6707,563200.0],["1988-07-21",0.6707,0.6707,0.6707,0.6707,249600.0],["1988-07-22",0.6707,0.6707,0.6665,0.6665,630400.0],["1988-07-25",0.675,0.6771,0.675,0.6771,281600.0],["1988-07-26",0.6771,0.6771,0.6771,0.6771,80000.0],["1988-07-27",0.6771,0.6792,0.6771,0.6771,211200.0],["1988-07-28",0.6813,0.6877,0.6813,0.6877,505600.0],["1988-07-29",0.6898,0.6919,0.6898,0.6919,396800.0],["1988-08-01",0.6898,0.6898,0.6898,0.6898,294400.0],["1988-08-02",0.6856,0.6856,0.6813,0.6835,684800.0],["1988-08-03",0.6835,0.6877,0.6835,0.6856,966400.0],["1988-08-04",0.6856,0.6856,0.6856,0.6856,192000.0],["1988-08-05",0.6792,0.6792,0.675,0.675,444800.0],["1988-08-08",0.675,0.6771,0.675,0.675,176000.0],["1988-08-09",0.6728,0.6728,0.6622,0.6665,1318400.0],["1988-08-10",0.6665,0.6665,0.658,0.658,2169600.0],["1988-08-11",0.658,0.6665,0.658,0.6665,880000.0],["1988-08-12",0.6665,0.6792,0.6665,0.675,950400.0],["1988-08-15",0.6686,0.6686,0.6601,0.6622,1529600.0],["1988-08-16",0.6622,0.6707,0.658,0.6665,1091200.0],["1988-08-17",0.6665,0.6665,0.6644,0.6665,444800.0],["1988-08-18",0.675,0.6792,0.675,0.6792,1008000.0],["1988-08-19",0.6835,0.6856,0.6835,0.6835,332800.0],["1988-08-22",0.6835,0.6856,0.6813,0.6856,848000.0],["1988-08-23",0.6835,0.6835,0.6792,0.6792,172800.0],["1988-08-24",0.6835,0.6962,0.6835,0.6962,985600.0],["1988-08-25",0.6962,0.7004,0.6835,0.7004,3792000.0],["1988-08-26",0.7026,0.7047,0.7026,0.7047,1548800.0],["1988-08-29",0.7026,0.7026,0.6983,0.7026,784000.0],["1988-08-30",0.7004,0.7004,0.6983,0.7004,272000.0],["1988-08-31",0.6919,0.6919,0.6919,0.6919,352000.0],["1988-09-01",0.6877,0.6877,0.6856,0.6877,425600.0],["1988-09-02",0.6983,0.7068,0.6983,0.7068,595200.0],["1988-09-06",0.7174,0.7238,0.7174,0.7238,812800.0],["1988-09-07",0.7259,0.7323,0.7259,0.728,956800.0],["1988-09-08",0.728,0.728,0.728,0.728,0.0],["1988-09-09",0.7344,0.7408,0.7344,0.7386,1350400.0],["1988-09-12",0.7408,0.7408,0.7408,0.7408,368000.0],["1988-09-13",0.745,0.7514,0.745,0.7514,1104000.0],["1988-09-14",0.7514,0.7577,0.7514,0.7535,691200.0],["1988-09-15",0.7514,0.7514,0.7429,0.7429,902400.0],["1988-09-16",0.7386,0.7386,0.7344,0.7386,1216000.0],["1988-09-19",0.7599,0.7684,0.7599,0.7641,1788800.0],["1988-09-20",0.7726,0.7747,0.7726,0.7726,476800.0],["1988-09-21",0.7768,0.7938,0.7768,0.7896,2572800.0],["1988-09-22",0.7896,0.7917,0.7726,0.7726,2294400.0],["1988-09-23",0.7726,0.7747,0.7726,0.7747,480000.0],["1988-09-26",0.7705,0.7705,0.7641,0.7641,483200.0],["1988-09-27",0.762,0.762,0.7577,0.762,489600.0],["1988-09-28",0.7577,0.7577,0.7577,0.7577,150400.0],["1988-09-29",0.762,0.7705,0.762,0.7705,550400.0],["1988-09-30",0.7705,0.7747,0.7705,0.7705,601600.0],["1988-10-03",0.7726,0.779,0.7726,0.7768,848000.0],["1988-10-04",0.779,0.7832,0.779,0.7832,752000.0],["1988-10-05",0.7832,0.7832,0.779,0.7832,310400.0],["1988-10-06",0.7896,0.7917,0.7896,0.7917,361600.0],["1988-10-07",0.8002,0.8108,0.8002,0.8108,521600.0],["1988-10-10",0.8214,0.8278,0.8214,0.8278,588800.0],["1988-10-11",0.8342,0.8384,0.8342,0.8384,684800.0],["1988-10-12",0.8363,0.8363,0.8342,0.8342,480000.0],["1988-10-13",0.8448,0.8511,0.8448,0.849,729600.0],["1988-10-14",0.8533,0.8639,0.8533,0.8617,1302400.0],["1988-10-17",0.8681,0.8724,0.8681,0.8724,908800.0],["1988-10-18",0.8681,0.8681,0.8617,0.866,1705600.0],["1988-10-19",0.8596,0.8596,0.8533,0.8554,710400.0],["1988-10-20",0.8554,0.8575,0.8554,0.8575,403200.0],["1988-10-21",0.8575,0.8575,0.8533,0.8533,1980800.0],["1988-10-24",0.8533,0.8575,0.849,0.8554,2051200.0],["1988-10-25",0.8554,0.8575,0.8554,0.8554,464000.0],["1988-10-26",0.8575,0.8617,0.8575,0.8596,1001600.0],["1988-10-27",0.8617,0.8639,0.8617,0.8617,1222400.0],["1988-10-28",0.8596,0.8596,0.8596,0.8596,208000.0],["1988-10-31",0.8575,0.8575,0.8533,0.8554,300800.0],["1988-11-01",0.8533,0.8533,0.8511,0.8533,281600.0],["1988-11-02",0.8426,0.8426,0.8405,0.8426,883200.0],["1988-11-03",0.8426,0.8511,0.8405,0.8511,796800.0],["1988-11-04",0.8511,0.8511,0.8511,0.8511,0.0],["1988-11-07",0.8469,0.8469,0.8384,0.8384,780800.0],["1988-11-08",0.8469,0.849,0.8469,0.8469,1232000.0],["1988-11-09",0.8469,0.8511,0.8469,0.8511,192000.0],["1988-11-10",0.8511,0.8533,0.849,0.8511,483200.0],["1988-11-11",0.8448,0.8448,0.8342,0.8342,409600.0],["1988-11-14",0.8405,0.8448,0.8405,0.8426,489600.0],["1988-11-15",0.8469,0.8469,0.8469,0.8469,6400.0],["1988-11-16",0.8617,0.866,0.8617,0.8639,1523200.0],["1988-11-17",0.8787,0.8872,0.8787,0.8851,2457600.0],["1988-11-18",0.8851,0.8872,0.883,0.8872,531200.0],["1988-11-21",0.8915,0.8978,0.8915,0.8936,1049600.0],["1988-11-22",0.9084,0.9191,0.9084,0.9148,2998400.0],["1988-11-23",0.9233,0.9466,0.9233,0.9445,1059200.0],["1988-11-25",0.9318,0.9318,0.9254,0.9318,304000.0],["1988-11-28",0.9297,0.9297,0.9191,0.9297,364800.0],["1988-11-29",0.9297,0.9403,0.9275,0.9403,892800.0],["1988-11-30",0.9466,0.9509,0.9466,0.9509,313600.0],["1988-12-01",0.9466,0.9466,0.9445,0.9445,96000.0],["1988-12-02",0.9445,0.9594,0.9445,0.9551,2371200.0],["1988-12-05",0.97,0.9764,0.97,0.9764,3609600.0],["1988-12-06",0.9764,0.9785,0.97,0.9785,953600.0],["1988-12-07",0.9785,0.9785,0.9721,0.9742,883200.0],["1988-12-08",0.9742,0.9764,0.9721,0.9721,563200.0],["1988-12-09",0.9849,0.9933,0.9849,0.9912,1568000.0],["1988-12-12",0.987,0.987,0.9806,0.9827,748800.0],["1988-12-13",0.9764,0.9764,0.9721,0.9721,307200.0],["1988-12-14",0.9573,0.9573,0.9509,0.9573,332800.0],["1988-12-15",0.9551,0.9551,0.9488,0.9488,944000.0],["1988-12-16",0.953,0.9594,0.953,0.9573,595200.0],["1988-12-19",0.97,0.9764,0.97,0.9764,1174400.0],["1988-12-20",0.9785,0.9891,0.9785,0.9785,1744000.0],["1988-12-21",0.9827,0.987,0.9827,0.987,736000.0],["1988-12-22",0.987,0.9891,0.9849,0.9891,387200.0],["1988-12-23",0.9891,0.9891,0.9849,0.9849,230400.0],["1988-12-27",1.0018,1.0061,1.0018,1.0018,1510400.0],["1988-12-28",1.0018,1.0018,0.9976,1.0018,115200.0],["1988-12-29",1.0018,1.004,1.0018,1.0018,784000.0],["1988-12-30",1.0018,1.0082,1.0018,1.004,572800.0],["1989-01-03",1.004,1.0103,0.9976,0.9997,3014400.0],["1989-01-04",1.0061,1.0124,1.0061,1.0124,1129600.0],["1989-01-05",1.0146,1.0188,1.0146,1.0146,2976000.0],["1989-01-06",1.0146,1.0146,1.0146,1.0146,121600.0],["1989-01-09",1.04,1.057,1.04,1.057,1875200.0],["1989-01-10",1.0613,1.0698,1.0613,1.0634,790400.0],["1989-01-11",1.0591,1.0591,1.0464,1.0507,1523200.0],["1989-01-12",1.0443,1.0443,1.04,1.0443,2128000.0],["1989-01-13",1.0273,1.0273,1.0231,1.0231,1273600.0],["1989-01-16",1.0188,1.0188,1.0124,1.0124,825600.0],["1989-01-17",1.0061,1.0061,1.0018,1.004,793600.0],["1989-01-18",1.004,1.004,0.9955,1.004,582400.0],["1989-01-19",1.004,1.004,0.9976,0.9976,454400.0],["1989-01-20",0.9976,0.9997,0.9955,0.9976,1462400.0],["1989-01-23",0.9976,0.9997,0.9955,0.9955,771200.0],["1989-01-24",1.0018,1.0082,1.0018,1.0082,1532800.0],["1989-01-25",1.0146,1.0188,1.0146,1.0146,908800.0],["1989-01-26",1.0231,1.0337,1.0231,1.0316,2054400.0],["1989-01-27",1.0316,1.0337,1.0294,1.0294,624000.0],["1989-01-30",1.0188,1.0188,1.0082,1.0146,777600.0],["1989-01-31",1.0146,1.0146,1.0082,1.0146,252800.0],["1989-02-01",1.0209,1.0273,1.0209,1.0273,2960000.0],["1989-02-02",1.04,1.0485,1.04,1.0422,1718400.0],["1989-02-03",1.0464,1.057,1.0464,1.057,1488000.0],["1989-02-06",1.0528,1.0528,1.0464,1.0528,912000.0],["1989-02-07",1.0528,1.0591,1.0464,1.0591,2540800.0],["1989-02-08",1.0591,1.0634,1.0591,1.0591,1225600.0],["1989-02-09",1.0676,1.1165,1.0676,1.1122,6700800.0],["1989-02-10",1.0825,1.0825,1.0761,1.0761,1542400.0],["1989-02-13",1.0655,1.0655,1.0613,1.0655,1414400.0],["1989-02-14",1.0676,1.0676,1.0676,1.0676,240000.0],["1989-02-15",1.0655,1.0655,1.0613,1.0655,291200.0],["1989-02-16",1.0591,1.0591,1.0549,1.0549,217600.0],["1989-02-17",1.057,1.0613,1.057,1.0613,156800.0],["1989-02-21",1.0591,1.0591,1.0528,1.0591,1724800.0],["1989-02-22",1.0613,1.0655,1.0613,1.0634,1065600.0],["1989-02-23",1.0698,1.0719,1.0698,1.0698,86400.0],["1989-02-24",1.0698,1.0698,1.0613,1.0613,460800.0],["1989-02-27",1.0591,1.0591,1.0528,1.0591,768000.0],["1989-02-28",1.0591,1.0613,1.057,1.057,284800.0],["1989-03-01",1.057,1.057,1.0528,1.0528,316800.0],["1989-03-02",1.0528,1.0528,1.0528,1.0528,0.0],["1989-03-03",1.0613,1.0655,1.0613,1.0655,400000.0],["1989-03-06",1.0698,1.074,1.0698,1.074,470400.0],["1989-03-07",1.0804,1.0867,1.0804,1.0867,588800.0],["1989-03-08",1.0867,1.1058,1.0867,1.1037,1340800.0],["1989-03-09",1.1058,1.1228,1.1058,1.1165,2716800.0],["1989-03-10",1.1143,1.1143,1.108,1.1143,1212800.0],["1989-03-13",1.1143,1.1228,1.1122,1.1207,1254400.0],["1989-03-14",1.1292,1.1356,1.1292,1.1334,1843200.0],["1989-03-15",1.1334,1.1377,1.1334,1.1377,1014400.0],["1989-03-16",1.1377,1.1398,1.1356,1.1377,627200.0],["1989-03-17",1.1292,1.1292,1.1207,1.1228,579200.0],["1989-03-20",1.1334,1.1377,1.1334,1.1334,1078400.0],["1989-03-21",1.1462,1.1504,1.1462,1.1462,1440000.0],["1989-03-22",1.1462,1.1504,1.1398,1.1398,800000.0],["1989-03-23",1.1483,1.1525,1.1483,1.1483,361600.0],["1989-03-27",1.1483,1.1547,1.1462,1.1547,473600.0],["1989-03-28",1.1547,1.1589,1.1547,1.1589,400000.0],["1989-03-29",1.161,1.1759,1.161,1.1738,2329600.0],["1989-03-30",1.1822,1.1907,1.1822,1.1865,643200.0],["1989-03-31",1.1865,1.1907,1.1865,1.1907,806400.0],["1989-04-03",1.2141,1.2226,1.2141,1.2226,1788800.0],["1989-04-04",1.2396,1.2459,1.2396,1.2438,2876800.0],["1989-04-05",1.2353,1.2353,1.2332,1.2332,4720000.0],["1989-04-06",1.2289,1.2289,1.2226,1.2226,374400.0],["1989-04-07",1.2226,1.2226,1.2141,1.2141,1440000.0],["1989-04-10",1.1929,1.1929,1.178,1.1801,1756800.0],["1989-04-11",1.1801,1.1886,1.1695,1.1844,400000.0],["1989-04-12",1.1865,1.1907,1.1865,1.1907,86400.0],["1989-04-13",1.1886,1.1886,1.178,1.178,848000.0],["1989-04-14",1.1886,1.2056,1.1886,1.2056,1308800.0],["1989-04-17",1.1971,1.1971,1.1886,1.1886,291200.0],["1989-04-18",1.1886,1.1992,1.1886,1.1992,707200.0],["1989-04-19",1.1992,1.1992,1.1929,1.195,1334400.0],["1989-04-20",1.1929,1.1929,1.1886,1.1907,748800.0],["1989-04-21",1.2014,1.2035,1.2014,1.2035,569600.0],["1989-04-24",1.2014,1.2014,1.195,1.1971,425600.0],["1989-04-25",1.1971,1.1971,1.1929,1.1929,672000.0],["1989-04-26",1.1929,1.2014,1.1929,1.1929,368000.0],["1989-04-27",1.1886,1.1886,1.1844,1.1865,166400.0],["1989-04-28",1.1865,1.1907,1.1844,1.1907,195200.0],["1989-05-01",1.1844,1.1844,1.1801,1.1844,108800.0],["1989-05-02",1.1801,1.1801,1.178,1.178,179200.0],["1989-05-03",1.178,1.178,1.178,1.178,352000.0],["1989-05-04",1.178,1.1801,1.178,1.1801,96000.0],["1989-05-05",1.1801,1.1822,1.1759,1.1822,422400.0],["1989-05-08",1.1801,1.1801,1.1716,1.1716,1260800.0],["1989-05-09",1.1674,1.1674,1.161,1.161,505600.0],["1989-05-10",1.1674,1.1759,1.1674,1.1738,1868800.0],["1989-05-11",1.1822,1.1886,1.1822,1.1865,2444800.0],["1989-05-12",1.2141,1.2183,1.2141,1.2162,1238400.0],["1989-05-15",1.1886,1.1886,1.1886,1.1886,32000.0],["1989-05-16",1.1886,1.2162,1.1886,1.212,2214400.0],["1989-05-17",1.2205,1.2268,1.2205,1.2247,3097600.0],["1989-05-18",1.2311,1.2374,1.2311,1.2353,1574400.0],["1989-05-19",1.2778,1.3011,1.2778,1.3011,3046400.0],["1989-05-22",1.2863,1.2863,1.2735,1.2756,1091200.0],["1989-05-23",1.2565,1.2565,1.2438,1.2438,1648000.0],["1989-05-24",1.2629,1.2778,1.2629,1.2735,1481600.0],["1989-05-25",1.2778,1.2884,1.2778,1.282,924800.0],["1989-05-26",1.2841,1.2905,1.2841,1.2841,518400.0],["1989-05-30",1.282,1.282,1.2756,1.2756,1808000.0],["1989-05-31",1.2714,1.2714,1.2587,1.2587,1356800.0],["1989-06-01",1.2587,1.2608,1.2587,1.2587,1363200.0],["1989-06-02",1.2672,1.2926,1.2672,1.2926,2924800.0],["1989-06-05",1.2926,1.2926,1.2778,1.2778,672000.0],["1989-06-06",1.2863,1.2947,1.2863,1.2884,979200.0],["1989-06-07",1.3414,1.3542,1.3414,1.3478,1027200.0],["1989-06-08",1.3478,1.3542,1.3478,1.3521,771200.0],["1989-06-09",1.3436,1.3436,1.3393,1.3393,832000.0],["1989-06-12",1.3372,1.3372,1.3308,1.3308,867200.0],["1989-06-13",1.3542,1.3627,1.3542,1.3542,2371200.0],["1989-06-14",1.3881,1.3945,1.3881,1.3881,1148800.0],["1989-06-15",1.3924,1.403,1.3924,1.403,617600.0],["1989-06-16",1.4094,1.4221,1.4094,1.4221,1382400.0],["1989-06-19",1.4136,1.4136,1.4072,1.4072,304000.0],["1989-06-20",1.3924,1.3924,1.386,1.3924,3152000.0],["1989-06-21",1.3924,1.4157,1.3881,1.4157,2160000.0],["1989-06-22",1.4306,1.4391,1.4306,1.4391,2905600.0],["1989-06-23",1.4433,1.4603,1.4433,1.4603,1014400.0],["1989-06-26",1.4603,1.4624,1.4518,1.4518,396800.0],["1989-06-27",1.473,1.49,1.473,1.49,841600.0],["1989-06-28",1.49,1.4921,1.4794,1.4858,825600.0],["1989-06-29",1.4815,1.4815,1.4645,1.4645,1155200.0],["1989-06-30",1.4645,1.4667,1.4561,1.4624,841600.0],["1989-07-03",1.4624,1.473,1.4624,1.473,499200.0],["1989-07-05",1.473,1.4858,1.4688,1.4858,1593600.0],["1989-07-06",1.4921,1.5049,1.4921,1.5049,1001600.0],["1989-07-07",1.5049,1.5155,1.5049,1.5155,470400.0],["1989-07-10",1.5155,1.5155,1.5112,1.5112,297600.0],["1989-07-11",1.5112,1.5155,1.5091,1.5134,649600.0],["1989-07-12",1.5134,1.5176,1.5134,1.5176,185600.0],["1989-07-13",1.5112,1.5112,1.5006,1.5006,1068800.0],["1989-07-14",1.4943,1.4943,1.49,1.4921,291200.0],["1989-07-17",1.4858,1.4858,1.4773,1.4858,531200.0],["1989-07-18",1.4964,1.5325,1.4964,1.5303,2528000.0],["1989-07-19",1.5303,1.5622,1.5303,1.5601,1305600.0],["1989-07-20",1.5516,1.5516,1.5431,1.5431,630400.0],["1989-07-21",1.5431,1.5431,1.5388,1.5431,313600.0],["1989-07-24",1.541,1.541,1.5346,1.541,246400.0],["1989-07-25",1.577,1.5877,1.577,1.5855,1577600.0],["1989-07-26",1.5961,1.6089,1.5961,1.6089,1187200.0],["1989-07-27",1.6068,1.6068,1.594,1.594,883200.0],["1989-07-28",1.5834,1.5834,1.5749,1.5834,627200.0],["1989-07-31",1.5834,1.5898,1.5834,1.5898,112000.0],["1989-08-01",1.5898,1.5919,1.5792,1.5919,1017600.0],["1989-08-02",1.6386,1.6492,1.6386,1.6492,588800.0],["1989-08-03",1.6492,1.6492,1.6259,1.6322,1155200.0],["1989-08-04",1.6131,1.6131,1.6025,1.6046,438400.0],["1989-08-07",1.6046,1.6089,1.5961,1.6089,643200.0],["1989-08-08",1.6131,1.628,1.6131,1.628,598400.0],["1989-08-09",1.6322,1.6832,1.6322,1.6747,1065600.0],["1989-08-10",1.6895,1.7044,1.6895,1.7001,940800.0],["1989-08-11",1.6959,1.6959,1.6768,1.6768,860800.0],["1989-08-14",1.6768,1.6768,1.6662,1.6662,668800.0],["1989-08-15",1.7256,1.7468,1.7256,1.7447,1433600.0],["1989-08-16",1.7766,1.7914,1.7766,1.7872,2512000.0],["1989-08-17",1.7575,1.7575,1.7277,1.732,1113600.0],["1989-08-18",1.7384,1.7575,1.7384,1.7511,684800.0],["1989-08-21",1.7659,1.7872,1.7659,1.7659,1091200.0],["1989-08-22",1.7426,1.7426,1.732,1.7405,1075200.0],["1989-08-23",1.7447,1.7596,1.7447,1.7596,1052800.0],["1989-08-24",1.8551,1.9952,1.8551,1.9909,5548800.0],["1989-08-25",2.01,2.0843,2.01,2.0546,4160000.0],["1989-08-28",2.0673,2.0949,2.0673,2.0928,1344000.0],["1989-08-29",2.0928,2.114,2.0907,2.0949,2889600.0],["1989-08-30",2.0886,2.0886,2.0652,2.078,502400.0],["1989-08-31",2.0716,2.0716,2.061,2.061,288000.0],["1989-09-01",2.0461,2.0461,2.027,2.044,1190400.0],["1989-09-05",2.0206,2.0206,2.0058,2.0058,428800.0],["1989-09-06",2.0058,2.0143,1.9952,2.0037,768000.0],["1989-09-07",2.0122,2.0673,2.0122,2.061,7545600.0],["1989-09-08",2.061,2.061,2.0504,2.0525,1436800.0],["1989-09-11",2.0482,2.0482,2.0376,2.044,563200.0],["1989-09-12",2.0376,2.0376,2.0291,2.0291,755200.0],["1989-09-13",2.0291,2.0546,2.0291,2.044,4924800.0],["1989-09-14",2.044,2.0461,2.0355,2.044,227200.0],["1989-09-15",2.0206,2.0206,1.9952,2.0079,2774400.0],["1989-09-18",2.0079,2.0185,2.0015,2.0143,976000.0],["1989-09-19",2.0058,2.0058,1.9994,1.9994,1545600.0],["1989-09-20",1.9994,2.01,1.9909,1.9973,1449600.0],["1989-09-21",2.0037,2.0185,2.0037,2.01,2000000.0],["1989-09-22",2.0143,2.0249,2.0143,2.0228,614400.0],["1989-09-25",2.0313,2.0419,2.0313,2.0334,1398400.0],["1989-09-26",2.0334,2.0355,2.0206,2.0355,1721600.0],["1989-09-27",2.044,2.0567,2.044,2.0546,1190400.0],["1989-09-28",2.1098,2.148,2.1098,2.1459,4502400.0],["1989-09-29",2.1692,2.1735,2.1395,2.148,2944000.0],["1989-10-02",2.1331,2.1331,2.1183,2.1289,579200.0],["1989-10-03",2.148,2.1586,2.1438,2.1586,1004800.0],["1989-10-04",2.165,2.1692,2.1629,2.165,1446400.0],["1989-10-05",2.1671,2.1735,2.1607,2.165,1718400.0],["1989-10-06",2.1565,2.1629,2.1544,2.1565,844800.0],["1989-10-09",2.1586,2.1586,2.1522,2.1565,1046400.0],["1989-10-10",2.1671,2.1671,2.1586,2.1607,921600.0],["1989-10-11",2.1501,2.1501,2.1353,2.1395,1484800.0],["1989-10-12",2.1289,2.1353,2.1225,2.1268,1347200.0],["1989-10-13",2.131,2.1353,2.0758,2.078,915200.0],["1989-10-16",1.9867,2.0631,1.9867,2.0631,1056000.0],["1989-10-17",2.0376,2.0525,2.0164,2.044,1766400.0],["1989-10-18",2.0461,2.0716,2.0461,2.0695,377600.0],["1989-10-19",2.131,2.2011,2.131,2.1968,2716800.0],["1989-10-20",2.1989,2.1989,2.1862,2.1862,384000.0],["1989-10-23",2.148,2.1989,2.148,2.1798,387200.0],["1989-10-24",2.1798,2.1798,2.1098,2.1353,1497600.0],["1989-10-25",2.1416,2.1692,2.1416,2.1692,512000.0],["1989-10-26",2.1862,2.2032,2.1713,2.182,624000.0],["1989-10-27",2.1692,2.1735,2.131,2.1438,1491200.0],["1989-10-30",2.1522,2.1671,2.1522,2.1671,451200.0],["1989-10-31",2.1565,2.1735,2.1565,2.1671,1116800.0],["1989-11-01",2.1735,2.1735,2.1586,2.1671,1219200.0],["1989-11-02",2.2032,2.2371,2.2032,2.2371,2857600.0],["1989-11-03",2.1905,2.2223,2.1905,2.2053,1632000.0],["1989-11-06",2.2011,2.2011,2.1692,2.1777,608000.0],["1989-11-07",2.1692,2.1947,2.1692,2.1926,1084800.0],["1989-11-08",2.2074,2.2202,2.2074,2.2117,915200.0],["1989-11-09",2.2202,2.2202,2.2032,2.2032,812800.0],["1989-11-10",2.2202,2.2287,2.218,2.2287,790400.0],["1989-11-13",2.2138,2.2202,2.2074,2.2202,368000.0],["1989-11-14",2.1947,2.2032,2.1841,2.1841,508800.0],["1989-11-15",2.2032,2.235,2.2032,2.2265,870400.0],["1989-11-16",2.2011,2.2053,2.182,2.1883,876800.0],["1989-11-17",2.1438,2.1438,2.1268,2.1289,1184000.0],["1989-11-20",2.148,2.1565,2.1459,2.1459,409600.0],["1989-11-21",2.1459,2.1459,2.1268,2.1331,2076800.0],["1989-11-22",2.1225,2.1225,2.1077,2.1119,227200.0],["1989-11-24",2.131,2.1395,2.1268,2.1395,83200.0],["1989-11-27",2.148,2.1544,2.148,2.1544,211200.0],["1989-11-28",2.1522,2.1713,2.1522,2.1692,643200.0],["1989-11-29",2.1756,2.1841,2.1735,2.1735,496000.0],["1989-11-30",2.1947,2.2032,2.1862,2.2011,425600.0],["1989-12-01",2.1905,2.1989,2.1883,2.1989,457600.0],["1989-12-04",2.1989,2.2053,2.1947,2.2053,643200.0],["1989-12-05",2.2053,2.2138,2.2053,2.2138,240000.0],["1989-12-06",2.2265,2.2499,2.2265,2.2478,790400.0],["1989-12-07",2.2435,2.252,2.2287,2.2287,636800.0],["1989-12-08",2.2711,2.286,2.2711,2.2754,867200.0],["1989-12-11",2.2923,2.3114,2.2923,2.3114,800000.0],["1989-12-12",2.3454,2.3794,2.3454,2.3794,777600.0],["1989-12-13",2.3624,2.373,2.3624,2.3709,198400.0],["1989-12-14",2.339,2.3433,2.3305,2.339,576000.0],["1989-12-15",2.3454,2.3454,2.3369,2.3454,198400.0],["1989-12-18",2.3093,2.3136,2.2966,2.3051,588800.0],["1989-12-19",2.339,2.356,2.339,2.3539,566400.0],["1989-12-20",2.3496,2.3539,2.3475,2.3539,80000.0],["1989-12-21",2.3454,2.356,2.3454,2.356,86400.0],["1989-12-22",2.3433,2.3539,2.339,2.3433,160000.0],["1989-12-26",2.3539,2.356,2.3539,2.356,112000.0],["1989-12-27",2.3772,2.3985,2.3772,2.39,326400.0],["1989-12-28",2.4324,2.4324,2.4176,2.4239,419200.0],["1989-12-29",2.4367,2.4452,2.4345,2.4388,422400.0],["1990-01-02",2.443,2.4515,2.4388,2.4515,176000.0],["1990-01-03",2.4579,2.4621,2.4473,2.4515,358400.0],["1990-01-04",2.5173,2.5895,2.5152,2.5852,1420800.0],["1990-01-05",2.5555,2.581,2.5385,2.5619,1209600.0],["1990-01-08",2.5683,2.5895,2.5598,2.5895,1353600.0],["1990-01-09",2.5895,2.5959,2.5789,2.581,467200.0],["1990-01-10",2.5895,2.6086,2.5258,2.5407,1427200.0],["1990-01-11",2.5598,2.5683,2.5598,2.564,1116800.0],["1990-01-12",2.547,2.547,2.5046,2.5046,604800.0],["1990-01-15",2.5173,2.5364,2.5173,2.5279,681600.0],["1990-01-16",2.4834,2.5131,2.4706,2.5131,1398400.0],["1990-01-17",2.5237,2.5258,2.5046,2.5046,403200.0],["1990-01-18",2.494,2.494,2.477,2.4855,169600.0],["1990-01-19",2.4706,2.4876,2.4664,2.4664,633600.0],["1990-01-22",2.4706,2.4706,2.4154,2.4154,473600.0],["1990-01-23",2.4452,2.4579,2.4324,2.443,585600.0],["1990-01-24",2.4409,2.4494,2.4112,2.4494,988800.0],["1990-01-25",2.5173,2.5258,2.4961,2.4961,585600.0],["1990-01-26",2.5598,2.5598,2.5216,2.5385,992000.0],["1990-01-29",2.5555,2.564,2.5407,2.547,1107200.0],["1990-01-30",2.5555,2.5725,2.5343,2.5343,1859200.0],["1990-01-31",2.581,2.6234,2.5768,2.6234,2230400.0],["1990-02-01",2.6447,2.6532,2.6447,2.6489,953600.0],["1990-02-02",2.6829,2.7253,2.6829,2.7168,2163200.0],["1990-02-05",2.7168,2.7466,2.7168,2.7444,1865600.0],["1990-02-06",2.7381,2.7381,2.6914,2.6914,598400.0],["1990-02-07",2.6999,2.7126,2.6829,2.7041,707200.0],["1990-02-08",2.7041,2.7041,2.6617,2.6744,1174400.0],["1990-02-09",2.6532,2.6532,2.5322,2.6234,2425600.0],["1990-02-12",2.5428,2.5428,2.4791,2.4812,1481600.0],["1990-02-13",2.4791,2.4791,2.4367,2.4706,6704000.0],["1990-02-14",2.4706,2.4791,2.4112,2.4154,3577600.0],["1990-02-15",2.4112,2.4282,2.3008,2.3263,6643200.0],["1990-02-16",2.4282,2.4282,2.3624,2.4027,4947200.0],["1990-02-20",2.4176,2.4176,2.3008,2.322,2192000.0],["1990-02-21",2.3305,2.3518,2.3136,2.3518,5251200.0],["1990-02-22",2.3815,2.3985,2.3645,2.3857,3126400.0],["1990-02-23",2.356,2.3687,2.339,2.3645,1030400.0],["1990-02-26",2.3603,2.3645,2.3518,2.3645,1120000.0],["1990-02-27",2.3942,2.3942,2.373,2.3751,848000.0],["1990-02-28",2.3687,2.373,2.3093,2.3305,1299200.0],["1990-03-01",2.2966,2.3051,2.2711,2.2711,1120000.0],["1990-03-02",2.2711,2.2711,2.2541,2.2562,3843200.0],["1990-03-05",2.2647,2.2647,2.235,2.235,713600.0],["1990-03-06",2.2159,2.2159,2.1947,2.2074,1270400.0],["1990-03-07",2.218,2.2287,2.2138,2.2244,944000.0],["1990-03-08",2.2605,2.3114,2.2605,2.3114,1945600.0],["1990-03-09",2.3348,2.3348,2.2838,2.2838,1036800.0],["1990-03-12",2.2478,2.2923,2.2478,2.2584,368000.0],["1990-03-13",2.2456,2.2499,2.2371,2.2456,1296000.0],["1990-03-14",2.252,2.2669,2.252,2.2562,1689600.0],["1990-03-15",2.2584,2.2754,2.2584,2.269,268800.0],["1990-03-16",2.2923,2.3051,2.2775,2.2817,320000.0],["1990-03-19",2.2647,2.2838,2.2647,2.2838,67200.0],["1990-03-20",2.2669,2.2923,2.2626,2.2626,355200.0],["1990-03-21",2.2838,2.2881,2.2754,2.2754,169600.0],["1990-03-22",2.3051,2.3051,2.2838,2.2838,179200.0],["1990-03-23",2.3051,2.3093,2.2902,2.2902,60800.0],["1990-03-26",2.2923,2.3051,2.2923,2.3051,169600.0],["1990-03-27",2.2987,2.3008,2.2881,2.2881,182400.0],["1990-03-28",2.2732,2.3051,2.2669,2.2881,384000.0],["1990-03-29",2.2838,2.2902,2.2817,2.2902,112000.0],["1990-03-30",2.2838,2.2838,2.2754,2.2838,400000.0],["1990-04-02",2.2499,2.2499,2.2371,2.2478,467200.0],["1990-04-03",2.2669,2.2966,2.2669,2.286,2201600.0],["1990-04-04",2.3263,2.3348,2.3093,2.3093,825600.0],["1990-04-05",2.3709,2.4027,2.3709,2.3836,886400.0],["1990-04-06",2.4664,2.4749,2.4621,2.4643,1392000.0],["1990-04-09",2.443,2.4621,2.443,2.4579,726400.0],["1990-04-10",2.4494,2.4579,2.4409,2.4579,1276800.0],["1990-04-11",2.4579,2.4579,2.4579,2.4579,67200.0],["1990-04-12",2.4579,2.4685,2.4579,2.4621,784000.0],["1990-04-16",2.477,2.477,2.4579,2.4706,249600.0],["1990-04-17",2.4579,2.5088,2.4579,2.5088,1872000.0],["1990-04-18",2.5364,2.5555,2.5364,2.5407,934400.0],["1990-04-19",2.5555,2.5661,2.547,2.564,1475200.0],["1990-04-20",2.5683,2.5937,2.5683,2.5874,3420800.0],["1990-04-23",2.5513,2.5513,2.5385,2.5385,601600.0],["1990-04-24",2.5364,2.547,2.5364,2.547,137600.0],["1990-04-25",2.5513,2.5895,2.5513,2.5895,1094400.0],["1990-04-26",2.6362,2.6404,2.6192,2.6277,1388800.0],["1990-04-27",2.598,2.6043,2.5725,2.5768,1097600.0],["1990-04-30",2.5895,2.5895,2.5725,2.5852,256000.0],["1990-05-01",2.5895,2.5895,2.581,2.5874,32000.0],["1990-05-02",2.5916,2.6022,2.5916,2.6022,403200.0],["1990-05-03",2.6447,2.6574,2.6362,2.6447,1062400.0],["1990-05-04",2.6744,2.6744,2.6574,2.6744,691200.0],["1990-05-07",2.7466,2.7466,2.7168,2.7338,764800.0],["1990-05-08",2.6999,2.8166,2.6999,2.8166,6579200.0],["1990-05-09",2.8633,2.9248,2.8612,2.8994,2147200.0],["1990-05-10",2.9885,3.0097,2.9461,3.0076,4601600.0],["1990-05-11",3.031,3.1116,3.031,3.0989,3267200.0],["1990-05-14",3.0862,3.0862,3.048,3.048,1155200.0],["1990-05-15",2.9885,2.9949,2.9546,2.9758,1590400.0],["1990-05-16",2.9928,3.0013,2.98,3.0013,2256000.0],["1990-05-17",3.0564,3.1074,3.0564,3.1053,1510400.0],["1990-05-18",3.0501,3.0649,3.0395,3.0564,3731200.0],["1990-05-21",3.031,3.0649,3.031,3.0649,1865600.0],["1990-05-22",3.0649,3.084,3.0628,3.0819,5091200.0],["1990-05-23",3.1244,3.2369,3.1159,3.2178,4524800.0],["1990-05-24",3.3196,3.3239,3.2178,3.2517,4748800.0],["1990-05-25",3.1753,3.205,3.1668,3.2008,2115200.0],["1990-05-29",3.2093,3.2899,3.2093,3.2899,2726400.0],["1990-05-30",3.3281,3.3451,3.3154,3.326,3664000.0],["1990-05-31",3.4258,3.481,3.4258,3.481,1779200.0],["1990-06-01",3.6083,3.6847,3.6083,3.6762,2726400.0],["1990-06-04",3.7272,3.7866,3.7272,3.776,1974400.0],["1990-06-05",3.7187,3.7569,3.7123,3.7229,758400.0],["1990-06-06",3.5956,3.6338,3.4555,3.481,2368000.0],["1990-06-07",3.5701,3.5956,3.5319,3.5956,3811200.0],["1990-06-08",3.6338,3.6423,3.5701,3.5828,1305600.0],["1990-06-11",3.6019,3.6338,3.5786,3.6168,1388800.0],["1990-06-12",3.5998,3.5998,3.5743,3.5956,550400.0],["1990-06-13",3.5828,3.5934,3.5659,3.5743,310400.0],["1990-06-14",3.5616,3.5616,3.5404,3.5574,1203200.0],["1990-06-15",3.5892,3.6592,3.5743,3.655,1158400.0],["1990-06-18",3.6338,3.6423,3.5871,3.6083,1004800.0],["1990-06-19",3.621,3.6974,3.621,3.6805,771200.0],["1990-06-20",3.7441,3.8206,3.7272,3.8057,1808000.0],["1990-06-21",3.7993,3.8142,3.7908,3.8036,3027200.0],["1990-06-22",3.7908,3.8036,3.7314,3.7314,1958400.0],["1990-06-25",3.8078,3.8121,3.7781,3.7823,1593600.0],["1990-06-26",3.7993,3.8248,3.7993,3.8248,825600.0],["1990-06-27",3.8354,3.863,3.8354,3.8545,640000.0],["1990-06-28",3.863,3.863,3.8121,3.8248,822400.0],["1990-06-29",3.7951,3.8121,3.7866,3.7908,323200.0],["1990-07-02",3.8842,3.9288,3.8757,3.9267,713600.0],["1990-07-03",3.9691,4.0392,3.9691,4.0286,630400.0],["1990-07-05",3.9394,3.9564,3.9224,3.9437,281600.0],["1990-07-06",3.9097,3.9139,3.863,3.88,1187200.0],["1990-07-09",3.8757,3.9309,3.8757,3.9267,473600.0],["1990-07-10",3.8842,3.9055,3.8715,3.8927,844800.0],["1990-07-11",3.8375,3.8673,3.8375,3.8673,278400.0],["1990-07-12",3.8375,3.88,3.8375,3.88,502400.0],["1990-07-13",3.9055,3.9055,3.8757,3.8842,214400.0],["1990-07-16",3.8757,3.9055,3.8715,3.8885,268800.0],["1990-07-17",3.8842,3.8842,3.8524,3.8545,310400.0],["1990-07-18",3.8715,3.8715,3.8524,3.8545,1840000.0],["1990-07-19",3.846,3.8651,3.846,3.8588,627200.0],["1990-07-20",3.8439,3.8566,3.8397,3.8397,563200.0],["1990-07-23",3.8248,3.8248,3.6932,3.7187,2854400.0],["1990-07-24",3.7824,3.7824,3.7102,3.7441,2780800.0],["1990-07-25",3.759,3.759,3.6762,3.7017,2035200.0],["1990-07-26",3.7059,3.7229,3.689,3.6911,1462400.0],["1990-07-27",3.7611,3.7696,3.7526,3.7654,1539200.0],["1990-07-30",3.7357,3.7611,3.7357,3.7611,633600.0],["1990-07-31",3.863,3.9309,3.863,3.9224,1654400.0],["1990-08-01",3.9267,3.9394,3.9055,3.9097,1753600.0],["1990-08-02",3.9055,3.9055,3.7378,3.7696,870400.0],["1990-08-03",3.7548,3.7569,3.5404,3.6295,2755200.0],["1990-08-06",3.447,3.4555,3.2517,3.3706,4716800.0],["1990-08-07",3.5404,3.5956,3.464,3.464,1958400.0],["1990-08-08",3.396,3.5276,3.3897,3.5276,1481600.0],["1990-08-09",3.5786,3.5998,3.5574,3.5743,672000.0],["1990-08-10",3.689,3.689,3.5998,3.621,844800.0],["1990-08-13",3.5956,3.6083,3.5743,3.6083,540800.0],["1990-08-14",3.6338,3.6847,3.6338,3.6847,211200.0],["1990-08-15",3.7696,3.7866,3.7059,3.7272,630400.0],["1990-08-16",3.672,3.672,3.6168,3.621,1654400.0],["1990-08-17",3.4725,3.5149,3.447,3.5149,1049600.0],["1990-08-20",3.4555,3.4937,3.4555,3.481,220800.0],["1990-08-21",3.3578,3.3748,3.2772,3.3409,1257600.0],["1990-08-22",3.3451,3.3833,3.2857,3.2857,675200.0],["1990-08-23",2.9885,3.0904,2.9546,3.0649,2489600.0],["1990-08-24",3.1753,3.239,3.1626,3.2305,3062400.0],["1990-08-27",3.4343,3.4597,3.396,3.4512,681600.0],["1990-08-28",3.3621,3.4088,3.3366,3.3748,851200.0],["1990-08-29",3.4321,3.5234,3.4321,3.4937,630400.0],["1990-08-30",3.4937,3.4937,3.396,3.396,697600.0],["1990-08-31",3.4385,3.4555,3.4215,3.447,371200.0],["1990-09-04",3.3281,3.3706,3.3196,3.3621,400000.0],["1990-09-05",3.3918,3.4173,3.3876,3.413,425600.0],["1990-09-06",3.2942,3.3239,3.2878,3.3154,982400.0],["1990-09-07",3.3366,3.4003,3.3366,3.3706,624000.0],["1990-09-10",3.3791,3.3833,3.3281,3.3578,736000.0],["1990-09-11",3.3111,3.3111,3.2857,3.3111,300800.0],["1990-09-12",3.3154,3.3451,3.3111,3.3451,534400.0],["1990-09-13",3.3578,3.3918,3.3494,3.3536,256000.0],["1990-09-14",3.3918,3.396,3.3536,3.3621,502400.0],["1990-09-17",3.3876,3.4045,3.3791,3.4045,873600.0],["1990-09-18",3.2814,3.3111,3.2729,3.3111,2016000.0],["1990-09-19",3.2963,3.3239,3.2729,3.2772,1059200.0],["1990-09-20",3.2156,3.2156,3.1201,3.1201,664320.0],["1990-09-21",3.0777,3.1201,3.0564,3.0883,448640.0],["1990-09-24",3.014,3.014,2.8124,2.823,256640.0],["1990-09-25",2.8654,2.876,2.8336,2.876,414080.0],["1990-09-26",2.823,2.8442,2.8124,2.823,639360.0],["1990-09-27",2.8124,2.8124,2.7699,2.7911,426240.0],["1990-09-28",2.6532,2.7593,2.6532,2.7487,471040.0],["1990-10-01",2.9928,3.1626,2.9822,3.152,1212800.0],["1990-10-02",3.1732,3.1838,3.1307,3.1413,864000.0],["1990-10-03",3.152,3.481,3.152,3.4385,1704960.0],["1990-10-04",3.3218,3.3536,3.3005,3.3218,917760.0],["1990-10-05",3.2262,3.3854,3.1944,3.343,1657600.0],["1990-10-08",3.4067,3.4067,3.3642,3.3854,225280.0],["1990-10-09",3.3005,3.3005,3.205,3.205,1452800.0],["1990-10-10",3.1944,3.2581,3.1838,3.1944,907520.0],["1990-10-11",3.205,3.2475,3.1944,3.1944,522880.0],["1990-10-12",3.2475,3.2475,3.1838,3.2369,726400.0],["1990-10-15",3.2369,3.2369,3.1944,3.2262,417280.0],["1990-10-16",3.152,3.1626,3.1307,3.1307,481920.0],["1990-10-17",3.0671,3.0777,3.0564,3.0777,814720.0],["1990-10-18",3.1201,3.2262,3.0883,3.205,1405440.0],["1990-10-19",3.2262,3.2687,3.1732,3.2581,1704960.0],["1990-10-22",3.3324,3.4067,3.3324,3.3854,1956480.0],["1990-10-23",3.3536,3.4067,3.3324,3.3536,658560.0],["1990-10-24",3.343,3.3854,3.3218,3.3854,490240.0],["1990-10-25",3.396,3.4279,3.3748,3.4279,1077760.0],["1990-10-26",3.396,3.4173,3.3748,3.3854,707840.0],["1990-10-29",3.4067,3.4173,3.3642,3.3748,435200.0],["1990-10-30",3.3218,3.3218,3.2793,3.3218,1213440.0],["1990-10-31",3.3005,3.3005,3.2369,3.2369,536960.0],["1990-11-01",3.2369,3.2475,3.1944,3.2262,633600.0],["1990-11-02",3.2369,3.2369,3.2156,3.2262,1118720.0],["1990-11-05",3.2475,3.2899,3.2475,3.2793,929280.0],["1990-11-06",3.2793,3.2793,3.2475,3.2687,451200.0],["1990-11-07",3.2369,3.2475,3.1944,3.1944,1848320.0],["1990-11-08",3.1201,3.1307,3.0883,3.1095,1848960.0],["1990-11-09",3.1626,3.2475,3.1413,3.2475,1223680.0],["1990-11-12",3.2262,3.3748,3.2262,3.3642,1072000.0],["1990-11-13",3.3218,3.3536,3.3111,3.3324,894720.0],["1990-11-14",3.1201,3.2687,3.1095,3.2262,3759360.0],["1990-11-15",3.152,3.1838,3.1413,3.1413,1770240.0],["1990-11-16",3.1838,3.2156,3.152,3.1732,807680.0],["1990-11-19",3.2156,3.2262,3.1944,3.205,2061440.0],["1990-11-20",3.1732,3.1838,3.1095,3.1307,1686400.0],["1990-11-21",3.1201,3.1201,3.0352,3.0458,1789440.0],["1990-11-23",2.9185,3.0352,2.8548,2.8866,1007360.0],["1990-11-26",2.8654,2.8654,2.823,2.8442,1991040.0],["1990-11-27",2.823,2.8336,2.8017,2.823,1942400.0],["1990-11-28",2.8548,2.8548,2.8336,2.8442,789760.0],["1990-11-29",2.8017,2.8017,2.685,2.7062,2690560.0],["1990-11-30",2.7593,2.7593,2.7168,2.7487,5310720.0],["1990-12-03",2.8654,2.8654,2.8124,2.823,3062400.0],["1990-12-04",2.8124,2.8548,2.7699,2.8336,2474880.0],["1990-12-05",2.8336,2.9609,2.8124,2.8973,2188160.0],["1990-12-06",3.0777,3.1201,3.0352,3.0564,1941760.0],["1990-12-07",3.0671,3.0883,3.0458,3.0671,1539840.0],["1990-12-10",3.0777,3.0777,3.0246,3.0458,829440.0],["1990-12-11",2.9609,2.9822,2.8654,2.8866,3596800.0],["1990-12-12",2.8866,2.9503,2.8654,2.9503,1472640.0],["1990-12-13",2.9079,2.9079,2.8124,2.8442,2748160.0],["1990-12-14",2.8017,2.8017,2.7381,2.7911,1779200.0],["1990-12-17",2.7381,2.7805,2.7275,2.7805,883200.0],["1990-12-18",2.7487,2.8124,2.7487,2.7911,894720.0],["1990-12-19",2.7805,2.8017,2.7593,2.7911,986880.0],["1990-12-20",2.6956,2.7487,2.6744,2.7381,3098240.0],["1990-12-21",2.7168,2.7593,2.7168,2.7381,1516800.0],["1990-12-24",2.7381,2.7381,2.685,2.6956,465280.0],["1990-12-26",2.7168,2.7381,2.7062,2.7381,272000.0],["1990-12-27",2.7062,2.7062,2.6956,2.6956,595200.0],["1990-12-28",2.7275,2.7487,2.7275,2.7487,1126400.0],["1990-12-31",2.7593,2.7593,2.7381,2.7381,302080.0],["1991-01-02",2.6638,2.6638,2.6319,2.6319,2568320.0],["1991-01-03",2.6426,2.6426,2.5895,2.5895,1823360.0],["1991-01-04",2.5895,2.6319,2.5895,2.6213,1835520.0],["1991-01-07",2.4515,2.4621,2.4197,2.4409,2313600.0],["1991-01-08",2.4197,2.4515,2.3985,2.4303,1155840.0],["1991-01-09",2.5046,2.5152,2.356,2.3878,2890880.0],["1991-01-10",2.4834,2.5046,2.4409,2.5046,378240.0],["1991-01-11",2.5046,2.5683,2.4834,2.5258,1209600.0],["1991-01-14",2.4091,2.4515,2.3878,2.4515,861440.0],["1991-01-15",2.4515,2.4621,2.4303,2.4515,1385600.0],["1991-01-16",2.4834,2.5258,2.4621,2.5258,1114880.0],["1991-01-17",2.7062,2.7168,2.6532,2.7062,2414080.0],["1991-01-18",2.7168,2.7911,2.7062,2.7911,806400.0],["1991-01-21",2.6956,2.7275,2.685,2.7275,359040.0],["1991-01-22",2.7593,2.7593,2.6956,2.6956,493440.0],["1991-01-23",2.7593,2.8124,2.7381,2.8017,504320.0],["1991-01-24",2.8336,2.9079,2.8124,2.8654,909440.0],["1991-01-25",2.8336,2.8442,2.8017,2.8124,1133440.0],["1991-01-28",2.8654,3.014,2.8654,2.9928,768640.0],["1991-01-29",3.014,3.014,2.9715,2.9928,590080.0],["1991-01-30",3.0034,3.152,3.0034,3.152,1787520.0],["1991-01-31",3.0777,3.1307,3.0458,3.0777,572160.0],["1991-02-01",3.0671,3.0883,3.0458,3.0777,415360.0],["1991-02-04",3.0883,3.152,3.0777,3.1413,920960.0],["1991-02-05",3.0777,3.1201,3.0671,3.1201,1026560.0],["1991-02-06",3.0777,3.1307,3.0777,3.1307,636800.0],["1991-02-07",2.8017,2.8654,2.7911,2.8336,5649920.0],["1991-02-08",2.8548,2.876,2.8336,2.876,1276160.0],["1991-02-11",2.8548,2.876,2.8442,2.8654,1710080.0],["1991-02-12",2.8017,2.8124,2.7805,2.8017,2687360.0],["1991-02-13",2.7699,2.7805,2.7487,2.7805,1326720.0],["1991-02-14",2.7487,2.7805,2.7381,2.7593,1415680.0],["1991-02-15",2.8017,2.876,2.8017,2.876,1275520.0],["1991-02-19",2.9185,2.9291,2.8866,2.9291,884480.0],["1991-02-20",2.8654,2.8866,2.8548,2.8654,503680.0],["1991-02-21",2.8654,2.8973,2.8548,2.876,1344000.0],["1991-02-22",2.9185,2.9822,2.9079,2.9503,1600000.0],["1991-02-25",2.9928,3.0458,2.9397,3.0352,1541120.0],["1991-02-26",2.9609,2.9822,2.9503,2.9715,1267200.0],["1991-02-27",3.014,3.0883,3.014,3.0777,2344960.0],["1991-02-28",3.0564,3.0883,3.0246,3.0458,1097600.0],["1991-03-01",3.014,3.0671,2.9928,3.0564,2423680.0],["1991-03-04",3.0883,3.1732,3.0883,3.152,2439040.0],["1991-03-05",3.2156,3.4173,3.205,3.3536,4790400.0],["1991-03-06",3.3748,3.3748,3.2899,3.2899,3385600.0],["1991-03-07",3.3324,3.343,3.2899,3.3324,480640.0],["1991-03-08",3.2687,3.2687,3.2369,3.2475,665600.0],["1991-03-11",3.1944,3.1944,3.1413,3.1413,696320.0],["1991-03-12",3.1838,3.2262,3.1838,3.1944,680320.0],["1991-03-13",3.205,3.2475,3.1944,3.2475,794880.0],["1991-03-14",3.2262,3.2475,3.205,3.2262,2337280.0],["1991-03-15",3.1732,3.1732,3.1201,3.1413,1237120.0],["1991-03-18",3.0989,3.1095,3.0352,3.0564,915200.0],["1991-03-19",2.9185,2.9291,2.876,2.9079,1256320.0],["1991-03-20",2.9397,2.9928,2.9291,2.9715,1248000.0],["1991-03-21",3.0246,3.0564,3.0246,3.0246,829440.0],["1991-03-22",3.0034,3.014,2.9928,3.0034,853120.0],["1991-03-25",2.9397,2.9609,2.9397,2.9397,1031040.0],["1991-03-26",2.9291,2.9291,2.876,2.9079,1248640.0],["1991-03-27",2.9185,2.9822,2.9185,2.9715,929280.0],["1991-03-28",2.9715,2.9822,2.9397,2.9503,611200.0],["1991-04-01",2.9609,2.9609,2.9291,2.9503,814080.0],["1991-04-02",2.9715,3.0458,2.9609,3.0458,533760.0],["1991-04-03",3.0458,3.0777,3.0458,3.0564,483200.0],["1991-04-04",3.0352,3.0352,3.014,3.0352,743680.0],["1991-04-05",3.014,3.0246,2.9503,2.9715,2191360.0],["1991-04-08",2.8548,2.8548,2.823,2.8442,840320.0],["1991-04-09",2.7911,2.7911,2.7487,2.7593,2658560.0],["1991-04-10",2.8124,2.823,2.7699,2.7805,921600.0],["1991-04-11",2.7805,2.8336,2.7805,2.8336,1066880.0],["1991-04-12",2.9079,2.9079,2.8654,2.8866,1250560.0],["1991-04-15",2.8654,2.8866,2.8654,2.876,726400.0],["1991-04-16",2.8548,2.8866,2.8336,2.8654,863360.0],["1991-04-17",2.876,2.876,2.8548,2.8654,1221760.0],["1991-04-18",2.8548,2.8548,2.8017,2.823,721920.0],["1991-04-19",2.7805,2.8336,2.7275,2.7275,1691520.0],["1991-04-22",2.6638,2.7168,2.6319,2.6638,2672000.0],["1991-04-23",2.7381,2.7911,2.7062,2.7911,1682560.0],["1991-04-24",2.7593,2.7699,2.7487,2.7593,3578240.0],["1991-04-25",2.7275,2.7487,2.7168,2.7381,4794240.0],["1991-04-26",2.7275,2.7275,2.685,2.7062,2454400.0],["1991-04-29",2.6744,2.685,2.6319,2.6532,2256000.0],["1991-04-30",2.685,2.7699,2.685,2.7699,965120.0],["1991-05-01",2.7699,2.8017,2.7699,2.8017,1749120.0],["1991-05-02",2.7275,2.7487,2.7168,2.7381,2817920.0],["1991-05-03",2.6744,2.6744,2.6425,2.6638,2558720.0],["1991-05-06",2.6319,2.6426,2.6001,2.6213,1224320.0],["1991-05-07",2.547,2.6107,2.5258,2.5895,5763840.0],["1991-05-08",2.5258,2.5576,2.5258,2.5576,4030720.0],["1991-05-09",2.5046,2.547,2.494,2.547,4942720.0],["1991-05-10",2.5576,2.5683,2.5152,2.5258,5476480.0],["1991-05-13",2.5576,2.5789,2.5364,2.5683,748160.0],["1991-05-14",2.5152,2.5152,2.494,2.5046,1702400.0],["1991-05-15",2.494,2.5152,2.494,2.5046,1410560.0],["1991-05-16",2.494,2.494,2.4621,2.4727,1466880.0],["1991-05-17",2.4834,2.6319,2.4727,2.6107,2051840.0],["1991-05-20",2.5789,2.5789,2.547,2.5789,1749760.0],["1991-05-21",2.5683,2.5683,2.5258,2.5576,2225280.0],["1991-05-22",2.5364,2.5364,2.4727,2.4727,1505280.0],["1991-05-23",2.5046,2.5152,2.494,2.5046,1436160.0],["1991-05-24",2.547,2.6107,2.5258,2.6107,922240.0],["1991-05-28",2.6213,2.6426,2.6001,2.6426,810240.0],["1991-05-29",2.6319,2.6744,2.6319,2.6638,5061760.0],["1991-05-30",2.685,2.7381,2.685,2.7275,3585920.0],["1991-05-31",2.7275,2.7699,2.7168,2.7487,3186560.0],["1991-06-03",2.7487,2.7593,2.7381,2.7593,387200.0],["1991-06-04",2.7275,2.7275,2.7062,2.7275,1187200.0],["1991-06-05",2.7275,2.7487,2.7275,2.7381,1500800.0],["1991-06-06",2.7487,2.7487,2.7062,2.7062,1466880.0],["1991-06-07",2.685,2.6956,2.6744,2.6744,1937280.0],["1991-06-10",2.6532,2.6638,2.6425,2.6638,304000.0],["1991-06-11",2.6532,2.6638,2.6319,2.6532,881920.0],["1991-06-12",2.6426,2.6426,2.6001,2.6107,1034880.0],["1991-06-13",2.6107,2.6319,2.5258,2.6213,1519360.0],["1991-06-14",2.6001,2.6319,2.6001,2.6319,515200.0],["1991-06-17",2.6532,2.6744,2.6319,2.6638,1245440.0],["1991-06-18",2.7275,2.7275,2.7062,2.7062,477440.0],["1991-06-19",2.6956,2.7168,2.6744,2.685,1230080.0],["1991-06-20",2.685,2.7168,2.6744,2.7062,5344640.0],["1991-06-21",2.7275,2.7593,2.7168,2.7381,3265280.0],["1991-06-24",2.7062,2.7168,2.685,2.6956,881920.0],["1991-06-25",2.6956,2.6956,2.6744,2.6744,536320.0],["1991-06-26",2.6426,2.6532,2.6319,2.6532,1820800.0],["1991-06-27",2.6638,2.7168,2.6638,2.7168,229120.0],["1991-06-28",2.6638,2.6638,2.6319,2.6426,638080.0],["1991-07-01",2.6744,2.6744,2.6426,2.6532,670080.0],["1991-07-02",2.6426,2.6532,2.6213,2.6319,775680.0],["1991-07-03",2.6001,2.6213,2.5895,2.6001,1354880.0],["1991-07-05",2.5789,2.5895,2.5683,2.5895,634880.0],["1991-07-08",2.5683,2.5789,2.547,2.5683,2036480.0],["1991-07-09",2.5789,2.5789,2.5576,2.5683,801280.0],["1991-07-10",2.5895,2.6107,2.5895,2.6001,533120.0],["1991-07-11",2.5895,2.6107,2.5789,2.5789,330240.0],["1991-07-12",2.5895,2.6001,2.5789,2.5895,1347200.0],["1991-07-15",2.5895,2.6107,2.5895,2.6107,337920.0],["1991-07-16",2.6001,2.6001,2.5789,2.5789,3404800.0],["1991-07-17",2.5789,2.5895,2.5683,2.5895,1459840.0],["1991-07-18",2.6001,2.6426,2.6001,2.6426,460160.0],["1991-07-19",2.6532,2.6532,2.6319,2.6532,645760.0],["1991-07-22",2.6319,2.6319,2.6107,2.6213,713600.0],["1991-07-23",2.6213,2.6213,2.6001,2.6107,6189440.0],["1991-07-24",2.5789,2.6001,2.5364,2.547,6581760.0],["1991-07-25",2.5046,2.5152,2.4621,2.494,4494080.0],["1991-07-26",2.494,2.494,2.4727,2.494,4341760.0],["1991-07-29",2.494,2.5258,2.494,2.5152,3146880.0],["1991-07-30",2.5258,2.547,2.5152,2.547,2853120.0],["1991-07-31",2.5683,2.5683,2.5576,2.5576,1989120.0],["1991-08-01",2.5683,2.5683,2.5046,2.5258,3475200.0],["1991-08-02",2.5258,2.5789,2.5258,2.5683,3624960.0],["1991-08-05",2.547,2.5683,2.5364,2.5683,2456960.0],["1991-08-06",2.5364,2.5364,2.5152,2.5364,1287040.0],["1991-08-07",2.494,2.5046,2.4834,2.494,1982080.0],["1991-08-08",2.4834,2.494,2.4727,2.4727,1829760.0],["1991-08-09",2.4621,2.4727,2.4409,2.4409,1489920.0],["1991-08-12",2.4303,2.4303,2.4091,2.4197,699520.0],["1991-08-13",2.4303,2.4409,2.4091,2.4303,2520960.0],["1991-08-14",2.4303,2.4515,2.4303,2.4515,2798080.0],["1991-08-15",2.5152,2.5576,2.4621,2.494,1681920.0],["1991-08-16",2.4834,2.4834,2.4409,2.4515,2487040.0],["1991-08-19",2.2074,2.3029,2.2074,2.3029,4392960.0],["1991-08-20",2.2817,2.3029,2.2711,2.2711,2803840.0],["1991-08-21",2.3348,2.3772,2.3136,2.3772,3093760.0],["1991-08-22",2.3878,2.4197,2.3878,2.4091,2186240.0],["1991-08-23",2.3878,2.3985,2.356,2.3985,3031680.0],["1991-08-26",2.4197,2.4621,2.4197,2.4515,1426560.0],["1991-08-27",2.4303,2.4409,2.4197,2.4303,1897600.0],["1991-08-28",2.4515,2.494,2.4409,2.4727,1361920.0],["1991-08-29",2.494,2.494,2.4621,2.4727,1206400.0],["1991-08-30",2.4515,2.4727,2.4515,2.4727,1013120.0],["1991-09-03",2.4091,2.4197,2.3772,2.3772,551680.0],["1991-09-04",2.3454,2.356,2.3136,2.3348,1256960.0],["1991-09-05",2.356,2.3772,2.3454,2.3772,656640.0],["1991-09-06",2.3666,2.3878,2.3454,2.3878,689920.0],["1991-09-09",2.3985,2.4091,2.3878,2.3878,1405440.0],["1991-09-10",2.3985,2.4409,2.3985,2.4303,1170560.0],["1991-09-11",2.4834,2.4834,2.4409,2.4727,990720.0],["1991-09-12",2.4834,2.547,2.4834,2.547,1137920.0],["1991-09-13",2.5258,2.5364,2.5046,2.5046,1350400.0],["1991-09-16",2.4515,2.5364,2.4409,2.4727,218880.0],["1991-09-17",2.4834,2.4834,2.4621,2.4727,392960.0],["1991-09-18",2.4303,2.4409,2.4197,2.4303,825600.0],["1991-09-19",2.4197,2.4197,2.3985,2.4091,531840.0],["1991-09-20",2.3985,2.3985,2.3772,2.3985,1332480.0],["1991-09-23",2.3878,2.4091,2.3772,2.3985,568320.0],["1991-09-24",2.3666,2.3772,2.356,2.3666,834560.0],["1991-09-25",2.3242,2.3348,2.2817,2.3029,2912640.0],["1991-09-26",2.2711,2.2923,2.2605,2.2711,3345280.0],["1991-09-27",2.2287,2.2393,2.1862,2.218,3796480.0],["1991-09-30",2.2499,2.2711,2.2393,2.2499,351360.0],["1991-10-01",2.2287,2.2499,2.2287,2.2287,645120.0],["1991-10-02",2.2074,2.2074,2.1756,2.1968,869120.0],["1991-10-03",2.2393,2.2499,2.2393,2.2499,1451520.0],["1991-10-04",2.1862,2.1862,2.1438,2.1544,1989760.0],["1991-10-07",2.1331,2.1331,2.1119,2.1225,912640.0],["1991-10-08",2.0907,2.1331,2.0801,2.1331,2897920.0],["1991-10-09",2.1225,2.1544,2.1119,2.1544,1644160.0],["1991-10-10",2.1544,2.1544,2.1225,2.1438,1307520.0],["1991-10-11",2.1968,2.218,2.1756,2.218,1763840.0],["1991-10-14",2.1968,2.1968,2.1225,2.1862,629760.0],["1991-10-15",2.1225,2.1544,2.1225,2.1544,1459840.0],["1991-10-16",2.165,2.1862,2.1544,2.165,1600000.0],["1991-10-17",2.1544,2.165,2.1438,2.1544,1605760.0],["1991-10-18",2.1756,2.1862,2.165,2.1862,1738240.0],["1991-10-21",2.1968,2.2074,2.1862,2.1968,634880.0],["1991-10-22",2.1862,2.1862,2.165,2.1756,1435520.0],["1991-10-23",2.1756,2.1968,2.165,2.1862,1972480.0],["1991-10-24",2.218,2.2499,2.218,2.2499,3155840.0],["1991-10-25",2.2499,2.2605,2.2287,2.2499,2853760.0],["1991-10-28",2.2711,2.2817,2.2499,2.2817,3399040.0],["1991-10-29",2.3029,2.356,2.2711,2.3454,5882880.0],["1991-10-30",2.3348,2.3348,2.2923,2.3136,7267840.0],["1991-10-31",2.3029,2.3029,2.2605,2.2817,3058560.0],["1991-11-01",2.2817,2.2923,2.2605,2.2923,1183360.0],["1991-11-04",2.2817,2.2817,2.2393,2.2499,1664640.0],["1991-11-05",2.1968,2.218,2.1862,2.2074,3573120.0],["1991-11-06",2.165,2.165,2.1119,2.1225,2636800.0],["1991-11-07",2.1013,2.1013,2.027,2.0482,8075520.0],["1991-11-08",2.0376,2.0376,1.9952,2.0058,5850880.0],["1991-11-11",2.0164,2.0376,2.0058,2.027,2252800.0],["1991-11-12",1.974,1.9846,1.9103,1.9315,7621760.0],["1991-11-13",1.9209,1.9633,1.9209,1.9633,2458240.0],["1991-11-14",1.7299,1.7829,1.6768,1.698,7329920.0],["1991-11-15",1.6556,1.698,1.5494,1.5601,5287040.0],["1991-11-18",1.6343,1.6343,1.5707,1.6343,6703360.0],["1991-11-19",1.5919,1.5919,1.5601,1.5813,2129920.0],["1991-11-20",1.6025,1.6131,1.5707,1.5919,2817920.0],["1991-11-21",1.5601,1.5601,1.507,1.5176,3684480.0],["1991-11-22",1.4858,1.4964,1.4539,1.4645,1454080.0],["1991-11-25",1.5176,1.5388,1.4964,1.5282,2082560.0],["1991-11-26",1.5494,1.5601,1.5282,1.5494,2723840.0],["1991-11-27",1.5388,1.5601,1.5282,1.5388,1788160.0],["1991-11-29",1.6131,1.6237,1.5919,1.6025,2382720.0],["1991-12-02",1.5601,1.5601,1.507,1.5176,4981760.0],["1991-12-03",1.5176,1.5388,1.507,1.507,4000640.0],["1991-12-04",1.4964,1.507,1.4645,1.4858,3898240.0],["1991-12-05",1.4858,1.4964,1.4752,1.4858,3190400.0],["1991-12-06",1.4964,1.507,1.4858,1.4964,7498880.0],["1991-12-09",1.507,1.507,1.4752,1.4858,1678080.0],["1991-12-10",1.4752,1.4858,1.4539,1.4752,1045760.0],["1991-12-11",1.4858,1.4858,1.4539,1.4539,2568960.0],["1991-12-12",1.4539,1.4752,1.4327,1.4433,4103040.0],["1991-12-13",1.4327,1.4433,1.4115,1.4115,1771520.0],["1991-12-16",1.3478,1.369,1.3266,1.3266,2142720.0],["1991-12-17",1.3372,1.3584,1.3372,1.3372,1358720.0],["1991-12-18",1.3266,1.3266,1.3054,1.316,1532160.0],["1991-12-19",1.3054,1.3796,1.3054,1.3796,3994880.0],["1991-12-20",1.4221,1.4327,1.3903,1.3903,2479360.0],["1991-12-23",1.4858,1.5707,1.4752,1.5601,9287680.0],["1991-12-24",1.5707,1.5813,1.5601,1.5707,1487360.0],["1991-12-26",1.5813,1.5919,1.5494,1.5919,2485120.0],["1991-12-27",1.6131,1.6768,1.6131,1.6662,2599040.0],["1991-12-30",1.645,1.6556,1.6343,1.6556,4266240.0],["1991-12-31",1.645,1.698,1.6343,1.6343,2933760.0],["1992-01-02",1.6343,1.6768,1.5813,1.5919,3231360.0],["1992-01-03",1.5919,1.5919,1.5813,1.5919,2410880.0],["1992-01-06",1.5919,1.6237,1.5919,1.6237,3765760.0],["1992-01-07",1.6131,1.6131,1.5919,1.6025,1959040.0],["1992-01-08",1.5919,1.6237,1.5813,1.6237,4771200.0],["1992-01-09",1.6662,1.6874,1.6556,1.6768,5288320.0],["1992-01-10",1.6237,1.6343,1.6025,1.6131,2979840.0],["1992-01-13",1.6343,1.6343,1.6025,1.6131,1849600.0],["1992-01-14",1.6237,1.6237,1.5919,1.6237,2757760.0],["1992-01-15",1.6131,1.645,1.6025,1.645,4130560.0],["1992-01-16",1.6874,1.8042,1.6662,1.7935,7488640.0],["1992-01-17",1.7829,1.8148,1.7405,1.8148,9176960.0],["1992-01-20",1.7829,1.8148,1.7723,1.8148,3413120.0],["1992-01-21",1.7405,1.7829,1.7193,1.7405,2746240.0],["1992-01-22",1.7299,1.7511,1.7086,1.7511,1665920.0],["1992-01-23",1.7617,1.7829,1.7511,1.7723,2519040.0],["1992-01-24",1.8042,1.8891,1.7935,1.8678,4828800.0],["1992-01-27",1.8678,1.8678,1.836,1.8572,1929600.0],["1992-01-28",1.8148,1.836,1.8042,1.8254,1747200.0],["1992-01-29",1.7617,1.8148,1.7086,1.7086,1802240.0],["1992-01-30",1.698,1.7193,1.6874,1.7086,1825920.0],["1992-01-31",1.6874,1.7086,1.6874,1.7086,1129600.0],["1992-02-03",1.6874,1.7086,1.6662,1.698,816000.0],["1992-02-04",1.7511,1.7935,1.7405,1.7829,1267200.0],["1992-02-05",1.7935,1.836,1.7935,1.836,3045120.0],["1992-02-06",1.7617,1.8572,1.7511,1.7723,4184320.0],["1992-02-07",1.7829,1.7829,1.7086,1.7193,1834880.0],["1992-02-10",1.698,1.7086,1.6556,1.6874,1371520.0],["1992-02-11",1.7193,1.7193,1.6662,1.7086,3385600.0],["1992-02-12",1.6768,1.6768,1.645,1.6768,1668480.0],["1992-02-13",1.6131,1.6237,1.5494,1.5707,2768640.0],["1992-02-14",1.5813,1.5813,1.5494,1.5707,2720640.0],["1992-02-18",1.6025,1.6131,1.5813,1.5813,2371200.0],["1992-02-19",1.5707,1.5813,1.5494,1.5813,808320.0],["1992-02-20",1.5813,1.6343,1.5601,1.6237,2570240.0],["1992-02-21",1.6237,1.6237,1.5388,1.6025,1448960.0],["1992-02-24",1.6131,1.6131,1.5919,1.6025,936960.0],["1992-02-25",1.6237,1.6237,1.6025,1.6131,3230080.0],["1992-02-26",1.645,1.7086,1.6343,1.7086,3457920.0],["1992-02-27",1.7086,1.7086,1.6874,1.698,1605120.0],["1992-02-28",1.7193,1.7405,1.7086,1.7299,1216000.0],["1992-03-02",1.7405,1.7405,1.7193,1.7405,1148800.0],["1992-03-03",1.7192,1.7511,1.7192,1.7511,2035840.0],["1992-03-04",1.7511,1.7511,1.7193,1.7299,3057280.0],["1992-03-05",1.7193,1.7405,1.7086,1.7299,2752000.0],["1992-03-06",1.7299,1.7405,1.7193,1.7299,545920.0],["1992-03-09",1.7405,1.7935,1.7299,1.7935,3954560.0],["1992-03-10",1.7935,1.8042,1.7723,1.7829,3845120.0],["1992-03-11",1.7617,1.7617,1.698,1.7193,2200320.0],["1992-03-12",1.7193,1.7299,1.698,1.7193,1575680.0],["1992-03-13",1.7935,1.8466,1.7723,1.8254,5083520.0],["1992-03-16",1.8254,1.836,1.8042,1.8254,1386240.0],["1992-03-17",1.8466,1.8678,1.8466,1.8678,2254720.0],["1992-03-18",1.9209,1.9952,1.8997,1.9633,5420800.0],["1992-03-19",1.9315,1.9315,1.8891,1.8997,2312320.0],["1992-03-20",1.8891,1.8891,1.8572,1.8784,2063360.0],["1992-03-23",1.8678,1.8678,1.8254,1.8466,2044160.0],["1992-03-24",1.8997,1.9209,1.8891,1.9103,2403840.0],["1992-03-25",1.9209,1.9315,1.9103,1.9209,1517440.0],["1992-03-26",1.8997,1.9103,1.8784,1.8784,1596160.0],["1992-03-27",1.8891,1.8997,1.8678,1.8678,2154880.0],["1992-03-30",1.8784,1.8997,1.8784,1.8997,2268800.0],["1992-03-31",1.8678,1.9103,1.8678,1.8997,1927040.0],["1992-04-01",1.8466,1.8678,1.8254,1.8572,1747200.0],["1992-04-02",1.8572,1.8572,1.8254,1.836,1353600.0],["1992-04-03",1.8148,1.8254,1.8042,1.8148,985600.0],["1992-04-06",1.8678,1.8784,1.836,1.8678,1408000.0],["1992-04-07",1.836,1.8466,1.8042,1.8042,1083520.0],["1992-04-08",1.7829,1.8042,1.7299,1.7511,2027520.0],["1992-04-09",1.7723,1.8148,1.7405,1.8042,2645760.0],["1992-04-10",1.8148,1.836,1.7935,1.7935,750720.0],["1992-04-13",1.7829,1.7829,1.7617,1.7723,117120.0],["1992-04-14",1.8148,1.8572,1.7935,1.836,783360.0],["1992-04-15",1.8466,1.8784,1.836,1.8572,1984640.0],["1992-04-16",1.8572,1.8572,1.836,1.8572,1097600.0],["1992-04-20",1.8572,1.8572,1.8254,1.8466,1335680.0],["1992-04-21",1.8254,1.8254,1.8042,1.8148,1509120.0],["1992-04-22",1.7935,1.7935,1.7617,1.7723,1596160.0],["1992-04-23",1.8042,1.8148,1.7829,1.7935,3408640.0],["1992-04-24",1.8148,1.8466,1.8148,1.8254,723200.0],["1992-04-27",1.8572,1.8678,1.8466,1.8572,521600.0],["1992-04-28",1.8466,1.8572,1.8254,1.8466,564480.0],["1992-04-29",1.8678,1.8678,1.8466,1.8572,1081600.0],["1992-04-30",1.8784,1.8784,1.8572,1.8784,285440.0],["1992-05-01",1.8678,1.8891,1.8678,1.8678,792320.0],["1992-05-04",1.8891,1.9315,1.8891,1.9209,1197440.0],["1992-05-05",1.9103,1.9315,1.9103,1.9315,1233280.0],["1992-05-06",1.9527,1.9846,1.9315,1.9633,5088640.0],["1992-05-07",1.8891,1.9103,1.8572,1.8891,2411520.0],["1992-05-08",1.9317,1.9317,1.9211,1.9211,2672000.0],["1992-05-11",1.9424,1.9424,1.9211,1.9424,1624320.0],["1992-05-12",1.9638,2.0065,1.9638,2.0065,1822720.0],["1992-05-13",2.0812,2.0918,2.0491,2.0812,2575360.0],["1992-05-14",2.0385,2.0491,2.0065,2.0171,1240320.0],["1992-05-15",2.0278,2.0385,2.0065,2.0278,1030400.0],["1992-05-18",2.1132,2.1559,2.1132,2.1345,2910080.0],["1992-05-19",2.1132,2.1345,2.1025,2.1345,876160.0],["1992-05-20",2.1345,2.1345,2.0812,2.1025,1555840.0],["1992-05-21",2.0918,2.0918,2.0705,2.0918,332160.0],["1992-05-22",2.0812,2.1025,2.0812,2.1025,704640.0],["1992-05-26",2.0918,2.1132,2.0812,2.0918,455040.0],["1992-05-27",2.0918,2.0918,2.0598,2.0812,734080.0],["1992-05-28",2.0812,2.0918,2.0598,2.0812,508800.0],["1992-05-29",2.1452,2.1772,2.1452,2.1665,1242240.0],["1992-06-01",2.1879,2.1986,2.1665,2.1772,721280.0],["1992-06-02",2.1559,2.1665,2.1452,2.1452,2828160.0],["1992-06-03",2.1345,2.1345,2.1132,2.1345,867840.0],["1992-06-04",2.1452,2.1665,2.1452,2.1452,2758400.0],["1992-06-05",2.1665,2.1772,2.1559,2.1665,1825280.0],["1992-06-08",2.1559,2.1772,2.1559,2.1665,1144960.0],["1992-06-09",2.1559,2.1665,2.1132,2.1238,1288960.0],["1992-06-10",2.1559,2.1665,2.1452,2.1452,1182080.0],["1992-06-11",2.1772,2.1986,2.1665,2.1986,1186560.0],["1992-06-12",2.1879,2.2092,2.1879,2.1879,1058560.0],["1992-06-15",2.1986,2.2092,2.1986,2.2092,947200.0],["1992-06-16",2.2092,2.2306,2.2092,2.2092,1839360.0],["1992-06-17",2.1559,2.2092,2.1025,2.1132,1466240.0],["1992-06-18",2.1132,2.1238,2.0918,2.0918,1546240.0],["1992-06-19",2.1025,2.1132,2.1025,2.1025,1072000.0],["1992-06-22",2.1132,2.1239,2.1025,2.1132,912000.0],["1992-06-23",2.1238,2.1452,2.1238,2.1345,691840.0],["1992-06-24",2.1238,2.1452,2.1238,2.1345,442880.0],["1992-06-25",2.1452,2.1665,2.1452,2.1665,618880.0],["1992-06-26",2.1345,2.1559,2.1238,2.1238,548480.0],["1992-06-29",2.1345,2.1452,2.1238,2.1345,853760.0],["1992-06-30",2.1132,2.1132,2.0812,2.0918,2129280.0],["1992-07-01",2.0598,2.0812,2.0491,2.0491,815360.0],["1992-07-02",2.1132,2.1132,2.0598,2.0705,1059200.0],["1992-07-06",2.0491,2.0705,2.0491,2.0491,524800.0],["1992-07-07",2.0598,2.0598,2.0171,2.0171,4088320.0],["1992-07-08",1.9958,1.9958,1.9531,1.9638,1071360.0],["1992-07-09",1.9744,1.9958,1.9744,1.9958,1112320.0],["1992-07-10",2.0065,2.0278,2.0065,2.0278,267520.0],["1992-07-13",2.0171,2.0171,1.9958,1.9958,501760.0],["1992-07-14",1.9958,2.0065,1.9851,2.0065,346880.0],["1992-07-15",2.0065,2.0171,1.9958,1.9958,275200.0],["1992-07-16",2.0278,2.0385,2.0171,2.0278,424320.0],["1992-07-17",2.0171,2.0278,1.9958,1.9958,460160.0],["1992-07-20",1.9531,1.9638,1.9211,1.9424,759040.0],["1992-07-21",1.9638,1.9744,1.9424,1.9744,646400.0],["1992-07-22",1.9211,1.9317,1.8997,1.9104,305280.0],["1992-07-23",1.8784,1.8784,1.857,1.8677,453120.0],["1992-07-24",1.8464,1.857,1.825,1.825,609280.0],["1992-07-27",1.857,1.8891,1.857,1.8677,811520.0],["1992-07-28",1.9317,1.9744,1.9317,1.9744,944640.0],["1992-07-29",1.9744,1.9851,1.9531,1.9744,595200.0],["1992-07-30",1.9104,1.9317,1.9104,1.9317,509440.0],["1992-07-31",1.9424,1.9638,1.9317,1.9531,214400.0],["1992-08-03",1.9424,1.9531,1.9424,1.9424,359040.0],["1992-08-04",1.9531,1.9744,1.9531,1.9531,800000.0],["1992-08-05",1.9531,1.9531,1.9317,1.9424,982400.0],["1992-08-06",1.9317,1.9424,1.9104,1.9211,439040.0],["1992-08-07",1.9211,1.9424,1.9104,1.9104,801280.0],["1992-08-10",1.857,1.8784,1.8464,1.8677,682880.0],["1992-08-11",1.8357,1.8464,1.7717,1.793,3129600.0],["1992-08-12",1.7183,1.7396,1.6969,1.729,1539200.0],["1992-08-13",1.729,1.7503,1.7183,1.7396,1884800.0],["1992-08-14",1.825,1.857,1.825,1.8464,1617280.0],["1992-08-17",1.8464,1.8784,1.8464,1.8677,222080.0],["1992-08-18",1.825,1.8357,1.8037,1.8143,1031040.0],["1992-08-19",1.825,1.8464,1.8037,1.8143,624640.0],["1992-08-20",1.8357,1.8891,1.825,1.8677,3968000.0],["1992-08-21",1.8784,1.8891,1.8464,1.8677,1925120.0],["1992-08-24",1.8143,1.8677,1.8143,1.8357,643200.0],["1992-08-25",1.8143,1.8143,1.7717,1.7717,1164160.0],["1992-08-26",1.8677,1.8784,1.8464,1.8784,1044480.0],["1992-08-27",1.9851,2.0385,1.9851,2.0278,1704320.0],["1992-08-28",2.0065,2.0278,1.9958,2.0171,1383680.0],["1992-08-31",1.9851,1.9958,1.9531,1.9851,1079040.0],["1992-09-01",1.9317,1.9531,1.8997,1.9211,1477760.0],["1992-09-02",1.9531,1.9638,1.9317,1.9531,1300480.0],["1992-09-03",1.9744,1.9958,1.9744,1.9851,1184000.0],["1992-09-04",1.9638,1.9744,1.9638,1.9744,536960.0],["1992-09-08",1.9317,1.9317,1.8891,1.8997,803200.0],["1992-09-09",1.857,1.8677,1.8357,1.857,663680.0],["1992-09-10",1.8677,1.9104,1.8677,1.9104,822400.0],["1992-09-11",1.8677,1.8784,1.8143,1.8143,3527040.0],["1992-09-14",1.8891,1.9638,1.8891,1.9638,2760320.0],["1992-09-15",1.8891,1.9851,1.8784,1.8784,1892480.0],["1992-09-16",1.8357,1.8891,1.825,1.8677,2565120.0],["1992-09-17",1.857,1.8677,1.8357,1.8464,1280640.0],["1992-09-18",1.9104,1.9104,1.8677,1.8891,770560.0],["1992-09-21",1.8357,1.8464,1.825,1.825,242560.0],["1992-09-22",1.8357,1.857,1.825,1.825,1070080.0],["1992-09-23",1.7823,1.793,1.761,1.761,1294720.0],["1992-09-24",1.7823,1.8037,1.7823,1.7823,617600.0],["1992-09-25",1.7823,1.793,1.7503,1.7717,2410240.0],["1992-09-28",1.7396,1.7396,1.7183,1.7396,663040.0],["1992-09-29",1.729,1.7396,1.6969,1.729,1166080.0],["1992-09-30",1.8143,1.825,1.793,1.825,1582720.0],["1992-10-01",1.8037,1.8037,1.729,1.729,867200.0],["1992-10-02",1.6969,1.7076,1.6543,1.6756,1835520.0],["1992-10-05",1.5902,1.5902,1.5262,1.5795,3799680.0],["1992-10-06",1.5902,1.6222,1.5795,1.6009,2064640.0],["1992-10-07",1.6436,1.6756,1.6436,1.6436,1685760.0],["1992-10-08",1.6116,1.6222,1.6009,1.6222,611840.0],["1992-10-09",1.6543,1.6543,1.6116,1.6116,1063680.0],["1992-10-12",1.6329,1.6543,1.6116,1.6543,362240.0],["1992-10-13",1.6543,1.7076,1.6329,1.7076,810880.0],["1992-10-14",1.6756,1.729,1.6756,1.6969,1228160.0],["1992-10-15",1.6329,1.6436,1.6222,1.6329,684160.0],["1992-10-16",1.6436,1.6436,1.6009,1.6222,441600.0],["1992-10-19",1.6116,1.6329,1.6116,1.6116,714880.0],["1992-10-20",1.6543,1.6649,1.6222,1.6436,1077760.0],["1992-10-21",1.6756,1.6756,1.6543,1.6543,1459200.0],["1992-10-22",1.6756,1.729,1.6756,1.729,1622400.0],["1992-10-23",1.729,1.7503,1.7183,1.7396,380800.0],["1992-10-26",1.7396,1.7503,1.7183,1.729,357760.0],["1992-10-27",1.7396,1.7503,1.729,1.7503,257920.0],["1992-10-28",1.729,1.7503,1.7183,1.729,574080.0],["1992-10-29",1.6969,1.6969,1.6543,1.6649,1980800.0],["1992-10-30",1.6756,1.6756,1.6543,1.6756,417920.0],["1992-11-02",1.6543,1.6756,1.6543,1.6543,1336960.0],["1992-11-03",1.7076,1.7396,1.6969,1.729,2445440.0],["1992-11-04",1.761,1.793,1.7396,1.7823,2769280.0],["1992-11-05",1.7717,1.7823,1.761,1.7823,2174720.0],["1992-11-06",1.7717,1.8037,1.7717,1.793,1924480.0],["1992-11-09",1.8464,1.857,1.8357,1.8464,1217280.0],["1992-11-10",1.8464,1.857,1.8357,1.8464,430080.0],["1992-11-11",1.825,1.8357,1.8037,1.825,621440.0],["1992-11-12",1.8037,1.8143,1.761,1.761,933120.0],["1992-11-13",1.8464,1.8784,1.8464,1.8784,1337600.0],["1992-11-16",1.8784,1.9104,1.8784,1.9104,1533440.0],["1992-11-17",1.8891,1.8997,1.8677,1.8784,680960.0],["1992-11-18",1.8891,1.8997,1.8784,1.8891,1337600.0],["1992-11-19",2.0065,2.1132,1.9851,2.1132,7964800.0],["1992-11-20",2.1345,2.1879,2.1345,2.1772,7402880.0],["1992-11-23",2.1986,2.1986,2.1345,2.1559,2117120.0],["1992-11-24",2.1879,2.2519,2.1879,2.2412,4340480.0],["1992-11-25",2.3053,2.3266,2.2839,2.3053,3386880.0],["1992-11-27",2.2839,2.2839,2.1345,2.2092,1756160.0],["1992-11-30",2.2412,2.2519,2.2306,2.2412,1168000.0],["1992-12-01",2.2412,2.2412,2.2199,2.2199,4446720.0],["1992-12-02",2.2412,2.2412,2.2199,2.2412,1707520.0],["1992-12-03",2.2199,2.2306,2.1879,2.1879,2582400.0],["1992-12-04",2.1665,2.1986,2.1452,2.1772,135040.0],["1992-12-07",2.1986,2.2412,2.1986,2.2306,2501120.0],["1992-12-08",2.2733,2.2946,2.2626,2.2733,1495040.0],["1992-12-09",2.2626,2.2839,2.2412,2.2733,2209280.0],["1992-12-10",2.2412,2.2519,2.1879,2.1986,1418880.0],["1992-12-11",2.1986,2.1986,2.1772,2.1772,571520.0],["1992-12-14",2.2199,2.2306,2.2092,2.2199,3941760.0],["1992-12-15",2.1986,2.2092,2.1879,2.1879,1868160.0],["1992-12-16",2.1345,2.1452,2.1132,2.1345,3530240.0],["1992-12-17",2.1345,2.1559,2.1239,2.1559,5050240.0],["1992-12-18",2.2092,2.2626,2.2092,2.2412,2014080.0],["1992-12-21",2.316,2.3266,2.2946,2.3053,917760.0],["1992-12-22",2.2733,2.2946,2.2519,2.2839,2421760.0],["1992-12-23",2.2839,2.2839,2.2626,2.2839,1473920.0],["1992-12-24",2.2946,2.3266,2.2733,2.3266,867200.0],["1992-12-28",2.316,2.316,2.2733,2.2839,1612800.0],["1992-12-29",2.2733,2.2733,2.2519,2.2733,1238400.0],["1992-12-30",2.2626,2.2733,2.2519,2.2733,1773440.0],["1992-12-31",2.2733,2.2733,2.2412,2.2626,3086720.0],["1993-01-04",2.2733,2.2946,2.2626,2.2839,1004160.0],["1993-01-05",2.316,2.3373,2.1132,2.1452,9237760.0],["1993-01-06",2.1452,2.1665,2.1132,2.1559,4816000.0],["1993-01-07",2.1772,2.1772,2.1345,2.1345,2430080.0],["1993-01-08",2.1345,2.1345,2.0918,2.1025,4096640.0],["1993-01-11",2.1025,2.1132,2.0918,2.1025,780800.0],["1993-01-12",2.0385,2.0705,2.0278,2.0705,1404160.0],["1993-01-13",2.0278,2.0598,1.9958,2.0278,1768320.0],["1993-01-14",2.0812,2.1665,2.0705,2.1238,6044800.0],["1993-01-15",2.1345,2.1559,2.1132,2.1452,4558080.0],["1993-01-18",2.1452,2.1772,2.1452,2.1772,1101440.0],["1993-01-19",2.1879,2.2092,2.1879,2.1986,1148800.0],["1993-01-20",2.2092,2.2519,2.2092,2.2306,1801600.0],["1993-01-21",2.2092,2.2199,2.1986,2.2199,1550080.0],["1993-01-22",2.1986,2.2092,2.1879,2.2092,2841600.0],["1993-01-25",2.1665,2.1879,2.1665,2.1772,4680960.0],["1993-01-26",2.1879,2.1879,2.1665,2.1879,1349120.0],["1993-01-27",2.1665,2.1772,2.1238,2.1345,2365440.0],["1993-01-28",2.1025,2.1025,2.0598,2.0918,2352000.0],["1993-01-29",2.0812,2.0918,1.9958,2.0171,5897600.0],["1993-02-01",2.0065,2.0278,2.0065,2.0278,2376320.0],["1993-02-02",2.0278,2.0598,2.0278,2.0491,1657600.0],["1993-02-03",2.0491,2.0491,2.0278,2.0385,3000320.0],["1993-02-04",2.0918,2.1665,2.0918,2.1559,2672000.0],["1993-02-05",2.1665,2.2519,2.1665,2.2199,3553280.0],["1993-02-08",2.1986,2.2092,2.1879,2.2092,4417920.0],["1993-02-09",2.412,2.4867,2.3373,2.4867,9593600.0],["1993-02-10",2.5721,2.6041,2.5187,2.5294,10254080.0],["1993-02-11",2.5401,2.5401,2.5187,2.5294,2725120.0],["1993-02-12",2.5187,2.5401,2.4867,2.4974,2853120.0],["1993-02-16",2.4867,2.4867,2.3907,2.412,7669120.0],["1993-02-17",2.444,2.4547,2.4334,2.4547,1966080.0],["1993-02-18",2.5187,2.5401,2.444,2.5081,3386880.0],["1993-02-19",2.5721,2.6041,2.5721,2.6041,2915200.0],["1993-02-22",2.6148,2.6468,2.6148,2.6361,1473920.0],["1993-02-23",2.6361,2.6468,2.6148,2.6148,3785600.0],["1993-02-24",2.5721,2.5934,2.5721,2.5934,2552960.0],["1993-02-25",2.5721,2.5721,2.5508,2.5508,702720.0],["1993-02-26",2.5934,2.6255,2.5828,2.6148,707200.0],["1993-03-01",2.6682,2.6895,2.6468,2.6788,1534080.0],["1993-03-02",2.6788,2.7002,2.6468,2.6895,2439680.0],["1993-03-03",2.7215,2.7215,2.6895,2.7108,829440.0],["1993-03-04",2.7108,2.7322,2.7002,2.7322,3502080.0],["1993-03-05",2.7108,2.7322,2.7108,2.7215,1317760.0],["1993-03-08",2.7215,2.7642,2.7215,2.7535,1192960.0],["1993-03-09",2.6895,2.7002,2.6788,2.6895,2099840.0],["1993-03-10",2.7002,2.7322,2.6895,2.7108,4892160.0],["1993-03-11",2.6895,2.7002,2.6788,2.6895,1896960.0],["1993-03-12",2.6468,2.6468,2.6255,2.6255,1536640.0],["1993-03-15",2.6041,2.6041,2.5614,2.5721,2233600.0],["1993-03-16",2.6148,2.6468,2.6148,2.6468,1196160.0],["1993-03-17",2.6255,2.6468,2.6148,2.6361,824320.0],["1993-03-18",2.6361,2.7215,2.6255,2.6682,1896960.0],["1993-03-19",2.6682,2.7322,2.6575,2.7215,2162560.0],["1993-03-22",2.6468,2.6682,2.6468,2.6682,1857920.0],["1993-03-23",2.6682,2.7322,2.6682,2.7322,4225920.0],["1993-03-24",2.7215,2.7856,2.7215,2.7749,4017920.0],["1993-03-25",2.8496,2.9029,2.8389,2.8816,6398720.0],["1993-03-26",2.9243,2.935,2.9136,2.935,3313280.0],["1993-03-29",2.935,2.9777,2.935,2.967,2990720.0],["1993-03-30",2.9456,2.9883,2.9456,2.9883,4762880.0],["1993-03-31",2.9777,3.0203,2.9136,2.967,9731840.0],["1993-04-01",3.1057,3.1591,3.0951,3.1271,4814080.0],["1993-04-02",3.0951,3.0951,3.0417,3.0524,3187840.0],["1993-04-05",3.0417,3.063,3.0417,3.0417,1841920.0],["1993-04-06",2.967,2.9883,2.9243,2.9456,2647680.0],["1993-04-07",2.9456,2.999,2.9456,2.9883,2366720.0],["1993-04-08",3.031,3.0417,3.0097,3.031,1918080.0],["1993-04-12",3.031,3.0951,3.031,3.0951,1918080.0],["1993-04-13",3.1271,3.2231,3.1271,3.2125,6706560.0],["1993-04-14",3.2338,3.2445,3.1911,3.2018,1821440.0],["1993-04-15",3.2018,3.2018,3.1591,3.1698,1573120.0],["1993-04-16",3.1377,3.1484,3.1057,3.1164,2411520.0],["1993-04-19",3.1591,3.1698,3.1377,3.1591,3780480.0],["1993-04-20",3.1698,3.1911,3.1591,3.1591,7284480.0],["1993-04-21",3.2445,3.2658,3.2445,3.2551,1192960.0],["1993-04-22",3.2658,3.2765,3.2338,3.2445,1153280.0],["1993-04-23",3.2231,3.2445,3.1698,3.1804,2300800.0],["1993-04-26",3.2231,3.2338,3.1911,3.2018,5084160.0],["1993-04-27",3.1698,3.1804,3.1377,3.1484,2668800.0],["1993-04-28",3.1057,3.1164,3.0737,3.1057,2442880.0],["1993-04-29",3.0844,3.1057,3.0737,3.0951,3135360.0],["1993-04-30",3.0951,3.1377,3.0951,3.1164,1393920.0],["1993-05-03",3.1164,3.1591,3.1164,3.1591,1921920.0],["1993-05-04",3.2658,3.3725,3.2658,3.3725,4051200.0],["1993-05-05",3.3939,3.4473,3.3832,3.4152,6875520.0],["1993-05-06",3.4366,3.4793,3.4152,3.4259,5443840.0],["1993-05-07",3.4686,3.5647,3.4686,3.5647,4433280.0],["1993-05-10",3.4792,3.5006,3.4471,3.4578,6470400.0],["1993-05-11",3.415,3.6719,3.2651,3.6612,24666880.0],["1993-05-12",3.5862,3.6291,3.5541,3.6183,11879040.0],["1993-05-13",3.4899,3.4899,3.4471,3.4471,9223040.0],["1993-05-14",3.4685,3.5327,3.4685,3.522,26184960.0],["1993-05-17",3.5755,3.6291,3.5648,3.6291,17709440.0],["1993-05-18",3.6398,3.6612,3.6291,3.6398,10138240.0],["1993-05-19",3.6612,3.7361,3.6505,3.7361,8066560.0],["1993-05-20",3.8325,3.8539,3.7468,3.7896,6753920.0],["1993-05-21",3.7682,3.7896,3.7468,3.7575,7281920.0],["1993-05-24",3.7147,3.7468,3.6933,3.7361,6636800.0],["1993-05-25",3.7361,3.8003,3.7361,3.7896,6839680.0],["1993-05-26",3.7575,3.7682,3.7254,3.7575,4890240.0],["1993-05-27",3.7575,3.8539,3.7575,3.8539,6498560.0],["1993-05-28",3.8646,3.8753,3.8432,3.8646,3132800.0],["1993-06-01",3.7896,3.8539,3.7896,3.8539,4355840.0],["1993-06-02",3.7896,3.8753,3.7789,3.8432,7968640.0],["1993-06-03",3.8753,3.9288,3.8432,3.9074,6405120.0],["1993-06-04",3.8753,3.8967,3.8646,3.8753,6995200.0],["1993-06-07",3.8432,3.8432,3.811,3.8217,7438080.0],["1993-06-08",3.7896,3.8217,3.7896,3.7896,4571520.0],["1993-06-09",3.7468,3.7575,3.7361,3.7361,4074240.0],["1993-06-10",3.7468,3.7468,3.6826,3.6826,4281600.0],["1993-06-11",3.6826,3.7254,3.6826,3.7147,5221760.0],["1993-06-14",3.6933,3.7147,3.6933,3.7147,2817920.0],["1993-06-15",3.6933,3.704,3.6612,3.6612,5761280.0],["1993-06-16",3.5969,3.6612,3.5969,3.6291,6097280.0],["1993-06-17",3.6183,3.6398,3.6076,3.6398,7531520.0],["1993-06-18",3.6505,3.6612,3.6398,3.6505,5552000.0],["1993-06-21",3.6505,3.7147,3.6505,3.704,6544000.0],["1993-06-22",3.7468,3.7789,3.7468,3.7468,9832320.0],["1993-06-23",3.704,3.704,3.6291,3.6291,6775040.0],["1993-06-24",3.5862,3.6612,3.5755,3.6612,3590400.0],["1993-06-25",3.6719,3.6826,3.6612,3.6612,4773760.0],["1993-06-28",3.6719,3.7361,3.6505,3.7361,11315840.0],["1993-06-29",3.7575,3.7896,3.7575,3.7789,5317760.0],["1993-06-30",3.811,3.8217,3.7682,3.7789,2812160.0],["1993-07-01",3.8003,3.8003,3.7468,3.7575,4256640.0],["1993-07-02",3.7254,3.7361,3.6826,3.704,1189120.0],["1993-07-06",3.6826,3.6826,3.6719,3.6719,2841600.0],["1993-07-07",3.7468,3.7682,3.6826,3.7468,3962880.0],["1993-07-08",3.7468,3.7575,3.7147,3.7575,3668480.0],["1993-07-09",3.7468,3.7575,3.7254,3.7468,1761920.0],["1993-07-12",3.7682,3.7682,3.7575,3.7682,2749440.0],["1993-07-13",3.7896,3.9074,3.7896,3.9074,7872000.0],["1993-07-14",3.9288,4.068,3.9074,4.0466,12965760.0],["1993-07-15",4.1108,4.175,4.1108,4.1215,5093120.0],["1993-07-16",4.0573,4.0787,4.0466,4.068,2782080.0],["1993-07-19",4.1108,4.1108,4.0787,4.0787,2836480.0],["1993-07-20",3.9823,4.0037,3.886,3.9395,9343360.0],["1993-07-21",3.8432,3.8646,3.8217,3.8539,8247680.0],["1993-07-22",3.8325,3.8325,3.7896,3.8003,6344960.0],["1993-07-23",3.8003,3.8217,3.7789,3.811,6401280.0],["1993-07-26",3.8217,3.8432,3.8217,3.8432,8047360.0],["1993-07-27",3.8325,3.8646,3.8325,3.8325,4822400.0],["1993-07-28",3.8967,3.9074,3.8646,3.8646,3779200.0],["1993-07-29",3.8432,3.8753,3.8217,3.8753,4307200.0],["1993-07-30",3.8646,3.8753,3.8325,3.8432,2385920.0],["1993-08-02",3.8432,3.8753,3.8325,3.8753,5315840.0],["1993-08-03",3.8325,3.8753,3.8325,3.8432,4108160.0],["1993-08-04",3.7682,3.7789,3.7254,3.7468,5496320.0],["1993-08-05",3.7468,3.8003,3.7147,3.7896,4451840.0],["1993-08-06",3.7789,3.9288,3.7789,3.9074,4305920.0],["1993-08-09",3.9502,3.993,3.9395,3.993,8389120.0],["1993-08-10",3.9395,3.9716,3.9288,3.9502,8725760.0],["1993-08-11",3.9823,4.0251,3.9823,4.0144,5889920.0],["1993-08-12",4.0573,4.068,3.993,4.0037,2898560.0],["1993-08-13",3.9609,3.9716,3.9288,3.9395,3541120.0],["1993-08-16",3.9181,4.0144,3.9074,3.9502,3562240.0],["1993-08-17",3.9181,3.9609,3.9074,3.9395,12570240.0],["1993-08-18",4.0359,4.1536,4.0144,4.1215,11130880.0],["1993-08-19",4.1001,4.1001,3.9502,4.0144,15397760.0],["1993-08-20",3.9502,3.9823,3.9074,3.9181,4712320.0],["1993-08-23",3.8539,3.8646,3.7789,3.7789,5589120.0],["1993-08-24",3.7361,3.8325,3.7361,3.8217,4842240.0],["1993-08-25",3.7468,3.8003,3.7361,3.7682,11178240.0],["1993-08-26",3.7361,3.8432,3.7147,3.8325,4312320.0],["1993-08-27",3.8753,3.9181,3.8753,3.9181,3578880.0],["1993-08-30",3.9823,4.0359,3.9823,4.0251,4088960.0],["1993-08-31",3.9502,3.9609,3.9181,3.9288,2739840.0],["1993-09-01",3.8967,3.9181,3.886,3.9181,2210560.0],["1993-09-02",3.886,3.9502,3.8753,3.9395,4657280.0],["1993-09-03",3.9823,4.0573,3.9716,4.0466,5706880.0],["1993-09-07",4.175,4.2392,4.175,4.1964,9615360.0],["1993-09-08",4.1964,4.1964,4.1429,4.1857,7060480.0],["1993-09-09",4.2714,4.3035,4.2607,4.2821,16698240.0],["1993-09-10",4.2714,4.5069,4.25,4.4962,8388480.0],["1993-09-13",4.4962,4.5069,4.4641,4.4748,3562240.0],["1993-09-14",4.357,4.3677,4.3035,4.3142,4211840.0],["1993-09-15",4.2607,4.2821,4.2392,4.2821,8750080.0],["1993-09-16",4.2714,4.3463,4.2714,4.3463,3389440.0],["1993-09-17",4.3463,4.3463,4.3356,4.3463,2757120.0],["1993-09-20",4.3356,4.357,4.3249,4.3463,3012480.0],["1993-09-21",4.3677,4.3677,4.2607,4.2714,7988480.0],["1993-09-22",4.4534,4.4962,4.4105,4.4855,5136640.0],["1993-09-23",4.539,4.6032,4.4962,4.5925,5642240.0],["1993-09-24",4.5604,4.646,4.5497,4.6246,5852160.0],["1993-09-27",4.6032,4.646,4.6032,4.6353,4972160.0],["1993-09-28",4.5818,4.6139,4.5604,4.6139,5322240.0],["1993-09-29",4.5925,4.6675,4.5925,4.6353,10110080.0],["1993-09-30",4.6568,4.6568,4.6032,4.6032,4560640.0],["1993-10-01",4.6032,4.6782,4.5818,4.646,3393920.0],["1993-10-04",4.6675,4.6889,4.6353,4.6675,3986560.0],["1993-10-05",4.7103,4.7317,4.6889,4.6996,4623360.0],["1993-10-06",4.6889,4.7103,4.646,4.6675,4425600.0],["1993-10-07",4.6675,4.6675,4.6139,4.6246,2638720.0],["1993-10-08",4.6353,4.6675,4.6353,4.6568,3258240.0],["1993-10-11",4.6675,4.6675,4.6353,4.6568,2830720.0],["1993-10-12",4.7531,4.8709,4.7531,4.8602,10193920.0],["1993-10-13",4.9351,5.0314,4.9244,5.0207,7676160.0],["1993-10-14",5.0421,5.0743,5.0207,5.0743,8937600.0],["1993-10-15",5.085,5.1599,5.085,5.1064,6272000.0],["1993-10-18",5.1171,5.1171,5.0528,5.0635,4865920.0],["1993-10-19",4.9458,4.9779,4.8387,4.8387,5406080.0],["1993-10-20",4.7424,4.7531,4.6568,4.7424,10503040.0],["1993-10-21",4.7959,4.8066,4.7638,4.7745,4166400.0],["1993-10-22",4.7424,4.7745,4.7103,4.7317,1967360.0],["1993-10-25",4.6139,4.6889,4.5925,4.6568,4465920.0],["1993-10-26",4.721,4.7317,4.6782,4.7317,4385280.0],["1993-10-27",4.6568,4.7531,4.6353,4.7531,5395200.0],["1993-10-28",4.721,4.7959,4.7103,4.7745,3826560.0],["1993-10-29",4.8066,4.828,4.7852,4.7959,2875520.0],["1993-11-01",4.903,4.903,4.8494,4.8494,1596800.0],["1993-11-02",4.7852,4.8066,4.6996,4.7317,1690240.0],["1993-11-03",4.7852,4.7959,4.6568,4.6675,2823040.0],["1993-11-04",4.6139,4.6246,4.4105,4.4105,6048640.0],["1993-11-05",4.3677,4.539,4.3463,4.5283,10417920.0],["1993-11-08",4.5283,4.5497,4.5069,4.5283,2202240.0],["1993-11-09",4.5283,4.5497,4.5069,4.5283,3585920.0],["1993-11-10",4.4534,4.5176,4.4319,4.4641,1404800.0],["1993-11-11",4.4855,4.5497,4.4641,4.5283,3464320.0],["1993-11-12",4.5283,4.5283,4.4962,4.4962,2124160.0],["1993-11-15",4.4426,4.4426,4.3035,4.3356,4805120.0],["1993-11-16",4.25,4.3035,4.2285,4.3035,5372800.0],["1993-11-17",4.2393,4.3356,4.2393,4.3249,7912320.0],["1993-11-18",4.3677,4.3677,3.5755,3.6505,92055680.0],["1993-11-19",3.6505,3.8003,3.6076,3.6505,41373440.0],["1993-11-22",3.5969,3.6076,3.3079,3.3293,17944320.0],["1993-11-23",3.4578,3.5113,3.3935,3.4364,20430080.0],["1993-11-24",3.4471,3.5327,3.4257,3.4899,17008000.0],["1993-11-26",3.522,3.522,3.4792,3.4899,1968640.0],["1993-11-29",3.4257,3.4578,3.3721,3.3828,8224000.0],["1993-11-30",3.3828,3.4042,3.3507,3.3828,11815680.0],["1993-12-01",3.4364,3.5113,3.4364,3.5006,7543040.0],["1993-12-02",3.5541,3.6183,3.5327,3.5969,6778240.0],["1993-12-03",3.6076,3.7575,3.5862,3.7254,10996480.0],["1993-12-06",3.7147,3.7468,3.6291,3.6612,9687040.0],["1993-12-07",3.7896,3.8325,3.7254,3.8003,8166400.0],["1993-12-08",3.7468,3.7468,3.5755,3.5969,13989120.0],["1993-12-09",3.4578,3.4685,3.2116,3.233,33358080.0],["1993-12-10",3.2972,3.3293,3.233,3.2758,15572480.0],["1993-12-13",3.2972,3.3935,3.2972,3.3721,8798720.0],["1993-12-14",3.3935,3.4042,3.2544,3.2972,8141440.0],["1993-12-15",3.3828,3.3828,3.233,3.2651,8974080.0],["1993-12-16",3.2865,3.2865,3.0724,3.1259,19888640.0],["1993-12-17",3.1687,3.2544,3.1152,3.233,16822400.0],["1993-12-20",3.3186,3.3293,3.2758,3.2865,7033600.0],["1993-12-21",3.3293,3.3507,3.2865,3.3507,3105280.0],["1993-12-22",3.3614,3.4685,3.3614,3.4364,7028480.0],["1993-12-23",3.4578,3.4899,3.4471,3.4685,3716480.0],["1993-12-27",3.4792,3.4792,3.415,3.4364,3371520.0],["1993-12-28",3.4471,3.4792,3.4042,3.4792,3461760.0],["1993-12-29",3.5113,3.5327,3.4899,3.5327,5049600.0],["1993-12-30",3.5648,3.5648,3.4578,3.4685,4902400.0],["1993-12-31",3.4899,3.4899,3.4364,3.4578,1816960.0],["1994-01-03",3.5113,3.5113,3.415,3.4364,6045440.0],["1994-01-04",3.4792,3.5113,3.4257,3.5113,10257920.0],["1994-01-05",3.5113,3.5327,3.4685,3.5113,5995520.0],["1994-01-06",3.5434,3.5648,3.5113,3.5541,4504960.0],["1994-01-07",3.6076,3.7254,3.5755,3.7147,9677440.0],["1994-01-10",3.7254,3.7682,3.6826,3.7575,5379200.0],["1994-01-11",3.7789,3.7789,3.6933,3.7147,4977280.0],["1994-01-12",3.6826,3.7254,3.6612,3.7254,5349760.0],["1994-01-13",3.6719,3.6826,3.5862,3.6076,11004160.0],["1994-01-14",3.7468,3.9288,3.7361,3.8967,11564160.0],["1994-01-17",3.9502,4.0144,3.9288,4.0037,3415040.0],["1994-01-18",3.993,4.0144,3.9288,4.0037,2373760.0],["1994-01-19",3.993,4.0037,3.9609,4.0037,1928320.0],["1994-01-20",3.9609,3.9609,3.886,3.9181,4064000.0],["1994-01-21",3.9288,3.9823,3.9181,3.9716,4571520.0],["1994-01-24",3.9716,3.993,3.9181,3.9395,3420160.0],["1994-01-25",3.7575,3.8539,3.6719,3.7468,11651200.0],["1994-01-26",3.7254,3.8325,3.7254,3.8325,2161920.0],["1994-01-27",3.8539,3.8539,3.8003,3.8539,4385920.0],["1994-01-28",3.8539,3.8646,3.8325,3.8325,11980800.0],["1994-01-31",3.9181,3.9395,3.8753,3.8967,5939840.0],["1994-02-01",3.8753,3.886,3.8217,3.8325,2601600.0],["1994-02-02",3.9074,4.1108,3.8967,4.0894,3936000.0],["1994-02-03",4.0251,4.0251,3.9181,3.9502,2861440.0],["1994-02-04",3.9181,3.9288,3.6719,3.6826,5884800.0],["1994-02-07",3.6719,3.7789,3.6505,3.7789,6171520.0],["1994-02-08",3.7789,3.7896,3.7147,3.7682,3820800.0],["1994-02-09",3.8003,3.8967,3.7896,3.8646,5385600.0],["1994-02-10",3.8753,3.8753,3.6076,3.6291,21779200.0],["1994-02-11",3.5113,3.6291,3.5006,3.5862,2877440.0],["1994-02-14",3.5969,3.6505,3.5969,3.6398,2938240.0],["1994-02-15",3.6505,3.8217,3.6398,3.8003,3984000.0],["1994-02-16",3.811,3.8539,3.7575,3.7896,5267200.0],["1994-02-17",3.9395,3.9609,3.886,3.9181,8394880.0],["1994-02-18",3.9609,3.9609,3.9181,3.9395,3164800.0],["1994-02-22",3.9181,3.9395,3.886,3.9288,5847040.0],["1994-02-23",3.9288,3.9502,3.8753,3.8967,2929280.0],["1994-02-24",3.7468,3.7468,3.6291,3.6826,9116160.0],["1994-02-25",3.7254,3.7468,3.6719,3.7147,4896640.0],["1994-02-28",3.7789,3.7896,3.7361,3.7682,3465600.0],["1994-03-01",3.6826,3.7147,3.6505,3.6612,4495360.0],["1994-03-02",3.6398,3.811,3.6184,3.8003,4432000.0],["1994-03-03",3.7682,3.886,3.7575,3.8325,3262080.0],["1994-03-04",3.8646,3.9716,3.8432,3.9288,2943360.0],["1994-03-07",3.9502,3.9716,3.9074,3.9288,2327040.0],["1994-03-08",3.8967,3.9181,3.8432,3.8432,1795840.0],["1994-03-09",3.8753,3.9074,3.8432,3.9074,1479040.0],["1994-03-10",3.886,3.9074,3.7682,3.7682,6421120.0],["1994-03-11",3.7682,3.7896,3.7361,3.7682,4213120.0],["1994-03-14",3.8003,3.811,3.7575,3.7789,2025600.0],["1994-03-15",3.8325,3.9288,3.811,3.9074,3274240.0],["1994-03-16",3.9502,4.0894,3.9395,4.0573,5368960.0],["1994-03-17",4.0251,4.0359,3.9823,4.0251,3612800.0],["1994-03-18",3.9181,3.9502,3.9074,3.9395,2180480.0],["1994-03-21",3.8967,3.9181,3.8539,3.9074,2017920.0],["1994-03-22",3.9288,3.9823,3.9074,3.9716,1121280.0],["1994-03-23",4.0359,4.0466,4.0144,4.0144,1482240.0],["1994-03-24",3.993,3.993,3.8217,3.8432,5783040.0],["1994-03-25",3.811,3.8539,3.7682,3.811,1778560.0],["1994-03-28",3.811,3.8325,3.7575,3.8003,2023040.0],["1994-03-29",3.7575,3.7682,3.6183,3.6291,3057280.0],["1994-03-30",3.6505,3.704,3.6398,3.6612,5052160.0],["1994-03-31",3.6719,3.6933,3.5862,3.6076,3003520.0],["1994-04-04",3.5006,3.522,3.4578,3.5006,3246080.0],["1994-04-05",3.6398,3.6719,3.5862,3.6505,4827520.0],["1994-04-06",3.704,3.7254,3.6505,3.7147,2860160.0],["1994-04-07",3.7682,3.8646,3.7575,3.8646,4176000.0],["1994-04-08",3.8539,3.8753,3.8003,3.8217,3521920.0],["1994-04-11",3.8646,3.8967,3.8432,3.886,2990080.0],["1994-04-12",3.811,3.811,3.7575,3.811,4897280.0],["1994-04-13",3.8646,3.886,3.7575,3.7682,3155840.0],["1994-04-14",3.7575,3.7682,3.7147,3.7361,1635840.0],["1994-04-15",3.7254,3.7682,3.6933,3.7361,2327040.0],["1994-04-18",3.7575,3.7682,3.6933,3.7147,1480960.0],["1994-04-19",3.6933,3.7254,3.6291,3.6478,3085440.0],["1994-04-20",3.6612,3.6719,3.5969,3.6076,3528960.0],["1994-04-21",3.6826,3.7254,3.6505,3.7254,3151360.0],["1994-04-22",3.7468,3.7896,3.7147,3.7896,2568320.0],["1994-04-25",3.7575,3.8003,3.7361,3.7789,3219840.0],["1994-04-26",3.811,3.8217,3.7896,3.7896,1223040.0],["1994-04-28",3.8753,3.886,3.7896,3.8003,1989760.0],["1994-04-29",3.811,3.886,3.811,3.8753,1130240.0],["1994-05-02",3.8753,3.8967,3.8539,3.886,1776640.0],["1994-05-03",3.886,3.8967,3.8539,3.8967,1390720.0],["1994-05-04",3.8539,3.8753,3.8432,3.8646,700800.0],["1994-05-05",3.9288,3.9502,3.9181,3.9502,1552640.0],["1994-05-06",3.9288,3.9288,3.811,3.8646,7690240.0],["1994-05-09",3.8432,3.8646,3.7896,3.795,2876160.0],["1994-05-10",3.7785,3.7892,3.6282,3.7033,96104320.0],["1994-05-11",3.714,3.8107,3.7033,3.7785,21309440.0],["1994-05-12",3.7999,4.0146,3.7999,3.9824,43007360.0],["1994-05-13",4.1112,4.3688,4.0146,4.1756,10028160.0],["1994-05-16",4.1542,4.2293,4.1542,4.2293,7622400.0],["1994-05-17",4.1971,4.2186,4.1005,4.1542,6401920.0],["1994-05-18",4.1112,4.24,4.079,4.2132,4302720.0],["1994-05-19",4.3044,4.444,4.2937,4.3903,8992640.0],["1994-05-20",4.3688,4.3903,4.3044,4.3581,3812480.0],["1994-05-23",4.3581,4.3903,4.3152,4.3259,3388160.0],["1994-05-24",4.2508,4.3259,4.2508,4.283,2468480.0],["1994-05-25",4.1756,4.2722,4.1649,4.2561,3814400.0],["1994-05-26",4.2508,4.3581,4.2508,4.3366,3363200.0],["1994-05-27",4.3152,4.3366,4.2937,4.3044,649600.0],["1994-05-31",4.1542,4.3259,4.1542,4.3152,5516800.0],["1994-06-01",4.2722,4.3259,4.2508,4.3152,5738880.0],["1994-06-02",4.3259,4.4976,4.3152,4.4386,5872000.0],["1994-06-03",4.3903,4.4332,4.3796,4.401,1323520.0],["1994-06-06",4.3366,4.3796,4.3259,4.3366,1953280.0],["1994-06-07",4.2186,4.2722,4.2078,4.24,3012480.0],["1994-06-08",4.2293,4.2508,4.1971,4.2078,2058240.0],["1994-06-09",4.1542,4.1756,4.1112,4.1542,1036160.0],["1994-06-10",4.1434,4.1971,4.1112,4.1864,1662080.0],["1994-06-13",4.1756,4.3044,4.1542,4.283,3762560.0],["1994-06-14",4.3044,4.4332,4.3044,4.3796,4654720.0],["1994-06-15",4.3688,4.3903,4.3152,4.3581,4645120.0],["1994-06-16",4.2937,4.4118,4.2722,4.4118,4856320.0],["1994-06-17",4.3796,4.401,4.3259,4.3366,2670080.0],["1994-06-20",4.2937,4.3688,4.283,4.3259,3550720.0],["1994-06-21",4.3474,4.3581,4.2186,4.24,5975040.0],["1994-06-22",4.2508,4.3366,4.2508,4.3259,2798080.0],["1994-06-23",4.3152,4.3366,4.3044,4.3152,1356160.0],["1994-06-24",4.3044,4.3152,4.24,4.2508,1205120.0],["1994-06-27",4.283,4.3259,4.24,4.3259,4200960.0],["1994-06-28",4.2937,4.3474,4.283,4.3152,2409600.0],["1994-06-29",4.3044,4.401,4.2937,4.3796,4209920.0],["1994-06-30",4.3152,4.3259,4.1864,4.2561,2056320.0],["1994-07-01",4.1649,4.1971,4.122,4.1434,3885440.0],["1994-07-05",4.1112,4.122,4.079,4.1112,1235840.0],["1994-07-06",4.0146,4.0253,3.9824,4.0146,3987840.0],["1994-07-07",4.0253,4.0468,4.0039,4.0468,4692480.0],["1994-07-08",4.0146,4.0468,3.9717,4.0468,4138880.0],["1994-07-11",4.0683,4.1434,4.0683,4.1327,2365440.0],["1994-07-12",4.3259,4.4332,4.3259,4.4171,4158080.0],["1994-07-13",4.5191,4.5728,4.4869,4.5513,6853760.0],["1994-07-14",4.5513,4.5513,4.4547,4.4547,4131840.0],["1994-07-15",4.4654,4.4654,4.4332,4.4332,1002240.0],["1994-07-18",4.5084,4.5191,4.4869,4.5084,3246720.0],["1994-07-19",4.5084,4.5728,4.5084,4.5299,3912320.0],["1994-07-20",4.5406,4.5513,4.4654,4.4654,3102080.0],["1994-07-21",4.4762,4.5084,4.4762,4.5084,2129280.0],["1994-07-22",4.4869,4.4869,4.4547,4.4654,2449920.0],["1994-07-25",4.4547,4.4547,4.3581,4.3903,2798720.0],["1994-07-26",4.4118,4.4654,4.401,4.4547,1957760.0],["1994-07-27",4.4547,4.4547,4.4225,4.4332,1965440.0],["1994-07-28",4.4332,4.5299,4.4225,4.4815,3208960.0],["1994-07-29",4.5835,4.7016,4.5513,4.6801,5311360.0],["1994-08-01",4.6694,4.7875,4.6479,4.7767,4109440.0],["1994-08-02",4.8304,4.8626,4.8089,4.8197,4151680.0],["1994-08-03",4.7553,4.8197,4.7231,4.8036,3704320.0],["1994-08-04",4.766,4.7875,4.6587,4.6694,3200000.0],["1994-08-05",4.6265,4.6372,4.605,4.6372,2123520.0],["1994-08-08",4.6587,4.7016,4.6265,4.6962,1541760.0],["1994-08-09",4.766,4.766,4.7016,4.7338,1608320.0],["1994-08-10",4.6157,4.6265,4.4762,4.6157,7366400.0],["1994-08-11",4.3903,4.444,4.3152,4.3474,5500800.0],["1994-08-12",4.3688,4.401,4.3474,4.3903,3031680.0],["1994-08-15",4.3581,4.3581,4.2937,4.3152,1687040.0],["1994-08-16",4.2937,4.4225,4.283,4.4118,4195200.0],["1994-08-17",4.401,4.4118,4.3474,4.4118,2609280.0],["1994-08-18",4.5835,4.7231,4.4681,4.6372,15037440.0],["1994-08-19",4.6157,4.7177,4.6157,4.6587,3035520.0],["1994-08-22",4.6265,4.6694,4.6157,4.6694,2281600.0],["1994-08-23",4.6265,4.6694,4.6157,4.6694,1860480.0],["1994-08-24",4.6479,4.6801,4.6265,4.6694,1790720.0],["1994-08-25",4.6694,4.6694,4.605,4.6372,1537280.0],["1994-08-26",4.6694,4.6909,4.6587,4.6694,1098880.0],["1994-08-29",4.6801,4.7231,4.6587,4.7123,2513280.0],["1994-08-30",4.6265,4.6479,4.5782,4.6372,3863040.0],["1994-08-31",4.6157,4.6479,4.605,4.6479,2896640.0],["1994-09-01",4.6587,4.6801,4.6372,4.6694,1864320.0],["1994-09-02",4.6801,4.7123,4.6694,4.7016,1932160.0],["1994-09-06",4.6265,4.6587,4.6157,4.6587,1607680.0],["1994-09-07",4.6479,4.6479,4.6265,4.6372,1335680.0],["1994-09-08",4.605,4.6265,4.5943,4.6265,2880000.0],["1994-09-09",4.6157,4.6157,4.5835,4.605,1777280.0],["1994-09-12",4.6265,4.6479,4.605,4.6104,4949760.0],["1994-09-13",4.6157,4.6157,4.5835,4.5943,1859200.0],["1994-09-14",4.5943,4.6479,4.5835,4.6265,2469120.0],["1994-09-15",4.6801,4.7231,4.6694,4.7231,2766080.0],["1994-09-16",4.7016,4.7231,4.6801,4.6801,2030080.0],["1994-09-19",4.6801,4.7123,4.6587,4.6801,2199680.0],["1994-09-20",4.605,4.6372,4.5835,4.5943,4515840.0],["1994-09-21",4.6909,4.7123,4.6587,4.6801,6819200.0],["1994-09-22",4.7016,4.7016,4.6265,4.6372,2152960.0],["1994-09-23",4.6372,4.6372,4.6157,4.6372,1256960.0],["1994-09-26",4.605,4.6372,4.5943,4.6265,767360.0],["1994-09-27",4.6265,4.6265,4.5943,4.605,816000.0],["1994-09-28",4.6694,4.6909,4.6587,4.6694,1184640.0],["1994-09-29",4.6265,4.6265,4.5835,4.6157,1299840.0],["1994-09-30",4.5728,4.6372,4.5621,4.6157,2785920.0],["1994-10-03",4.5943,4.6157,4.5513,4.6157,1880960.0],["1994-10-04",4.6372,4.6694,4.5835,4.5943,3379840.0],["1994-10-05",4.5835,4.5835,4.5406,4.5621,3361920.0],["1994-10-06",4.5513,4.5835,4.5406,4.5728,2978560.0],["1994-10-07",4.5728,4.5943,4.5406,4.5943,3989760.0],["1994-10-10",4.5835,4.6265,4.5621,4.6265,3597440.0],["1994-10-11",4.7553,4.9055,4.7445,4.8948,9976960.0],["1994-10-12",4.8733,4.927,4.8411,4.8948,3922560.0],["1994-10-13",4.9163,4.9485,4.8948,4.9485,3459840.0],["1994-10-14",4.9485,4.97,4.9163,4.9592,2558720.0],["1994-10-17",4.97,5.0666,4.9592,5.0558,3715840.0],["1994-10-18",5.088,5.1095,5.0236,5.0666,2458880.0],["1994-10-19",5.0988,5.2705,5.0558,5.1846,8787200.0],["1994-10-20",5.2383,5.2598,5.1739,5.2544,4834560.0],["1994-10-21",5.2276,5.2705,5.1846,5.249,4901120.0],["1994-10-24",5.2383,5.2598,5.1954,5.2061,3035520.0],["1994-10-25",5.2168,5.2598,5.1954,5.2276,3353600.0],["1994-10-26",5.3135,5.3135,5.2598,5.2705,5537280.0],["1994-10-27",5.3242,5.3349,5.292,5.3027,4613120.0],["1994-10-28",5.2812,5.292,5.1846,5.2383,8519040.0],["1994-10-31",5.2383,5.2598,5.2061,5.2329,3020160.0],["1994-11-01",5.2168,5.2276,5.1739,5.1846,2651520.0],["1994-11-02",5.1954,5.2276,5.1095,5.1202,2118400.0],["1994-11-03",5.1095,5.1095,5.0129,5.0451,4051840.0],["1994-11-04",5.0451,5.1095,5.0451,5.088,5323520.0],["1994-11-07",5.0451,5.0988,5.0236,5.0719,6321920.0],["1994-11-08",5.1417,5.2061,5.1202,5.1846,3814400.0],["1994-11-09",5.2168,5.2276,5.1739,5.1739,3789440.0],["1994-11-10",5.2168,5.2276,5.1954,5.2168,3342080.0],["1994-11-11",5.2598,5.2705,5.1846,5.19,1735680.0],["1994-11-14",5.3349,5.3564,5.3027,5.3296,4675840.0],["1994-11-15",5.3671,5.3886,5.3349,5.3457,6874880.0],["1994-11-16",5.4208,5.4637,5.3671,5.4637,6855680.0],["1994-11-17",5.1524,5.1954,4.97,5.0666,28087680.0],["1994-11-18",5.1954,5.2061,5.0988,5.1524,8436480.0],["1994-11-21",5.1632,5.1846,5.0773,5.088,8574720.0],["1994-11-22",5.0344,5.0344,4.9485,4.9485,4831360.0],["1994-11-23",4.927,4.9485,4.7875,4.8733,4933760.0],["1994-11-25",4.8841,4.8841,4.8411,4.8519,1413120.0],["1994-11-28",4.8626,4.8626,4.8197,4.8411,2488960.0],["1994-11-29",4.7767,4.7875,4.7016,4.766,5690880.0],["1994-11-30",4.6909,4.8304,4.6694,4.766,10460800.0],["1994-12-01",4.766,4.7767,4.6909,4.7016,4840960.0],["1994-12-02",4.6909,4.7445,4.6801,4.7445,2472960.0],["1994-12-05",4.8089,4.8411,4.7767,4.7875,2915840.0],["1994-12-06",4.6694,4.6909,4.6479,4.6909,4109440.0],["1994-12-07",4.6587,4.6587,4.5835,4.5889,2945920.0],["1994-12-08",4.6157,4.6372,4.5513,4.5728,3715840.0],["1994-12-09",4.5513,4.5513,4.4976,4.5084,4257920.0],["1994-12-12",4.4869,4.5406,4.4547,4.5406,2590080.0],["1994-12-13",4.6265,4.7123,4.6157,4.6801,7971200.0],["1994-12-14",4.6801,4.7016,4.6587,4.6801,2318080.0],["1994-12-15",4.7338,4.7338,4.6909,4.7231,3030400.0],["1994-12-16",4.7445,4.7445,4.7016,4.7231,1975680.0],["1994-12-19",4.7445,4.7445,4.6909,4.7231,1519360.0],["1994-12-20",4.7338,4.7445,4.7123,4.7445,2340480.0],["1994-12-21",4.7553,4.7982,4.7338,4.7875,3056000.0],["1994-12-22",4.8089,4.8304,4.7875,4.8089,1598080.0],["1994-12-23",4.7875,4.7982,4.7767,4.7928,2122240.0],["1994-12-27",4.7767,4.8089,4.7767,4.8036,4063360.0],["1994-12-28",4.7445,4.7445,4.7016,4.7445,1448320.0],["1994-12-29",4.6909,4.7016,4.6801,4.6962,1141120.0],["1994-12-30",4.7445,4.766,4.7338,4.7338,549120.0],["1995-01-03",4.766,4.7767,4.7553,4.7767,1863680.0],["1995-01-04",4.766,4.766,4.7338,4.7445,3165440.0],["1995-01-05",4.7553,4.766,4.7016,4.7016,2129280.0],["1995-01-06",4.7123,4.7123,4.6801,4.6909,2806400.0],["1995-01-09",4.8089,4.8089,4.7486,4.7821,3593600.0],["1995-01-10",4.9163,4.9914,4.8948,4.97,11508480.0],["1995-01-11",4.9914,5.0129,4.927,4.9485,4261760.0],["1995-01-12",4.9055,4.9163,4.8519,4.8841,5686400.0],["1995-01-13",4.8733,4.8948,4.8626,4.8841,4696320.0],["1995-01-16",4.9163,4.9378,4.8948,4.9378,1810560.0],["1995-01-17",4.9055,4.9055,4.8841,4.8841,1530240.0],["1995-01-18",4.8841,4.8948,4.8411,4.8733,1735680.0],["1995-01-19",4.8841,4.8841,4.8089,4.8411,1708160.0],["1995-01-20",4.8197,4.8411,4.8089,4.8358,2572800.0],["1995-01-23",4.6694,4.7338,4.6479,4.7338,2678400.0],["1995-01-24",4.766,4.7875,4.7445,4.7767,2984960.0],["1995-01-25",4.7445,4.7875,4.7016,4.7647,2150400.0],["1995-01-26",4.7553,4.7553,4.7123,4.7231,1447680.0],["1995-01-27",4.7553,4.7553,4.7231,4.7392,1128320.0],["1995-01-30",4.7231,4.7231,4.6587,4.6587,1470080.0],["1995-01-31",4.6801,4.6801,4.6157,4.6265,3593600.0],["1995-02-01",4.7123,4.7123,4.6694,4.6855,3599360.0],["1995-02-02",4.7016,4.7016,4.6157,4.664,4005760.0],["1995-02-03",4.7338,4.7982,4.7231,4.7875,1957760.0],["1995-02-06",4.8304,4.9163,4.8089,4.9002,3078400.0],["1995-02-07",4.8948,4.8948,4.8358,4.8465,4135040.0],["1995-02-08",4.766,4.8304,4.7231,4.7338,2857600.0],["1995-02-09",4.9592,4.97,4.8411,4.8841,11066240.0],["1995-02-10",4.9485,4.9914,4.927,4.9914,4110720.0],["1995-02-13",4.9592,5.0558,4.9485,5.0344,4282880.0],["1995-02-14",5.0666,5.1202,5.0558,5.0988,3509120.0],["1995-02-15",5.088,5.0988,5.0666,5.0773,4702080.0],["1995-02-16",5.0022,5.0706,4.97,5.0129,2920320.0],["1995-02-17",4.9485,4.9485,4.7875,4.8841,16074880.0],["1995-02-21",4.8948,4.9163,4.8733,4.8948,2245760.0],["1995-02-22",4.8841,4.8841,4.8304,4.8519,1969280.0],["1995-02-23",4.8733,4.9055,4.8385,4.8841,1587840.0],["1995-02-24",4.8948,4.9163,4.8626,4.9163,1966080.0],["1995-02-27",4.7982,4.8411,4.7445,4.7606,3974400.0],["1995-02-28",4.7016,4.8841,4.6587,4.8841,6199680.0],["1995-03-01",4.9163,4.927,4.8841,4.8841,3328640.0],["1995-03-02",4.8519,4.8841,4.8197,4.8841,3744000.0],["1995-03-03",4.8733,4.9163,4.8519,4.9163,4401280.0],["1995-03-06",4.8841,4.8841,4.8519,4.8841,2408320.0],["1995-03-07",4.8304,4.8626,4.8197,4.8626,5543680.0],["1995-03-08",4.97,5.0129,4.8599,5.0022,6437120.0],["1995-03-09",5.0451,5.0773,5.0236,5.0666,2239360.0],["1995-03-10",5.0451,5.1202,5.0451,5.088,3097600.0],["1995-03-13",5.0236,5.088,5.0129,5.0773,5255680.0],["1995-03-14",5.1632,5.3135,5.1524,5.2973,7360000.0],["1995-03-15",5.2276,5.3618,5.2276,5.351,7632000.0],["1995-03-16",5.2598,5.3779,5.2598,5.351,7969280.0],["1995-03-17",5.2598,5.3457,5.2276,5.2812,5320320.0],["1995-03-20",5.249,5.2812,5.2168,5.2705,2540160.0],["1995-03-21",5.249,5.2598,5.2168,5.2276,4661120.0],["1995-03-22",5.1632,5.1954,5.1524,5.1524,4433920.0],["1995-03-23",5.0666,5.131,5.0558,5.131,4959360.0],["1995-03-24",5.1954,5.292,5.1954,5.2812,4650240.0],["1995-03-27",5.292,5.3564,5.292,5.3564,3655680.0],["1995-03-28",5.4315,5.4637,5.3993,5.4315,7753600.0],["1995-03-29",5.3993,5.4315,5.3242,5.3671,8204800.0],["1995-03-30",5.3457,5.3671,5.3027,5.3242,4711040.0],["1995-03-31",5.3134,5.3242,5.2705,5.3081,1241600.0],["1995-04-03",5.3671,5.3993,5.3457,5.3779,1262720.0],["1995-04-04",5.4852,5.5711,5.4637,5.5389,6115840.0],["1995-04-05",5.5174,5.5389,5.4745,5.5174,4701440.0],["1995-04-06",5.5818,5.6033,5.5281,5.5496,1313920.0],["1995-04-07",5.5925,5.6033,5.5389,5.555,1717120.0],["1995-04-10",5.5818,5.6033,5.5496,5.5496,961920.0],["1995-04-11",5.5281,5.5389,5.4315,5.453,5302400.0],["1995-04-12",5.4959,5.5281,5.4852,5.5174,2721280.0],["1995-04-13",5.5496,5.6033,5.5067,5.5818,2792320.0],["1995-04-17",5.614,5.6677,5.614,5.6355,3134080.0],["1995-04-18",5.6569,5.6569,5.5818,5.5925,5315840.0],["1995-04-19",5.5603,5.5818,5.4959,5.5013,5101440.0],["1995-04-20",5.5067,5.5174,5.4315,5.4584,2152320.0],["1995-04-21",5.453,5.4852,5.453,5.4798,2103040.0],["1995-04-24",5.4852,5.5174,5.4745,5.4959,4044160.0],["1995-04-25",5.5389,5.5603,5.5281,5.5335,2752000.0],["1995-04-26",5.5496,5.6033,5.5496,5.5818,4619520.0],["1995-04-27",5.6247,5.6569,5.614,5.6462,3834240.0],["1995-04-28",5.6784,5.775,5.6677,5.7589,5333760.0],["1995-05-01",5.7536,5.818,5.7536,5.7858,2593920.0],["1995-05-02",5.8502,5.9575,5.818,5.936,64989440.0],["1995-05-03",5.936,6.0219,5.9146,6.0112,75447040.0],["1995-05-04",6.0112,6.0219,5.8716,5.8931,4869120.0],["1995-05-05",5.8609,5.8716,5.7965,5.8072,2268160.0],["1995-05-08",5.8287,5.8824,5.8287,5.8609,1013120.0],["1995-05-09",5.7994,5.8209,5.724,5.7617,10309760.0],["1995-05-10",5.7994,5.8854,5.7133,5.8585,10151680.0],["1995-05-11",5.9285,5.9715,5.8854,5.8881,35932800.0],["1995-05-12",5.8854,5.8962,5.8531,5.8639,14120320.0],["1995-05-15",6.0145,6.0361,5.9823,6.0038,19116800.0],["1995-05-16",6.0145,6.0145,5.9715,5.9823,1230720.0],["1995-05-17",5.9392,5.9607,5.9069,5.9069,2556160.0],["1995-05-18",5.9177,5.9715,5.8854,5.9177,2136320.0],["1995-05-19",6.0038,6.0899,5.9823,6.0683,4968960.0],["1995-05-22",6.1329,6.2513,6.1114,6.2297,6695040.0],["1995-05-23",6.2835,6.3481,6.2728,6.3427,7726080.0],["1995-05-24",6.2943,6.5848,6.2835,6.5202,12280960.0],["1995-05-25",6.531,6.6494,6.4987,6.5902,7126400.0],["1995-05-26",6.5418,6.574,6.4772,6.4987,3649920.0],["1995-05-30",6.488,6.5095,6.4019,6.4126,7295360.0],["1995-05-31",6.219,6.3373,6.1544,6.3212,8436480.0],["1995-06-01",6.3481,6.5202,6.3373,6.4987,5789440.0],["1995-06-02",6.5202,6.5418,6.4772,6.5202,2833280.0],["1995-06-05",6.5202,6.531,6.4664,6.4772,5505920.0],["1995-06-06",6.3911,6.4449,6.3804,6.4342,4025600.0],["1995-06-07",6.4664,6.4772,6.4126,6.4234,1422720.0],["1995-06-08",6.4772,6.5095,6.4664,6.488,3267840.0],["1995-06-09",6.5418,6.5525,6.5095,6.531,3609600.0],["1995-06-12",6.6278,6.7139,6.6063,6.6709,4995840.0],["1995-06-13",6.6494,6.6494,6.4664,6.5095,5415680.0],["1995-06-14",6.4234,6.4234,6.3588,6.3857,5211520.0],["1995-06-15",6.3481,6.5202,6.3266,6.4664,12692480.0],["1995-06-16",6.7139,6.7569,6.6278,6.7569,9576000.0],["1995-06-19",6.843,6.8861,6.8,6.843,4593120.0],["1995-06-20",6.6278,6.6278,6.5418,6.6278,3757920.0],["1995-06-21",6.7569,7.0152,6.7569,6.8861,6718880.0],["1995-06-22",6.8861,6.9291,6.843,6.8861,3534720.0],["1995-06-23",6.843,6.8861,6.7569,6.7569,3407520.0],["1995-06-26",6.7569,6.8,6.5848,6.5848,2087040.0],["1995-06-27",6.6278,6.7569,6.5848,6.6709,3689760.0],["1995-06-28",6.6278,6.6709,6.5848,6.6709,1690240.0],["1995-06-29",6.6709,6.9291,6.6709,6.843,4733280.0],["1995-06-30",6.8861,6.9291,6.843,6.8861,3400000.0],["1995-07-03",6.9291,6.9721,6.8861,6.8861,903360.0],["1995-07-05",7.1873,7.3595,6.9883,7.2304,5267520.0],["1995-07-06",7.4456,7.4456,7.2734,7.3595,6344800.0],["1995-07-07",7.3164,7.4025,7.2734,7.4025,4604960.0],["1995-07-10",7.3164,7.4025,7.2734,7.3164,2273440.0],["1995-07-11",7.3164,7.3164,7.1443,7.1443,2312320.0],["1995-07-12",7.5747,7.7038,7.2734,7.6177,4813280.0],["1995-07-13",7.5747,7.5747,7.5316,7.5747,4202720.0],["1995-07-14",7.3164,7.4671,7.2734,7.2734,2793440.0],["1995-07-17",7.3595,7.4456,7.3164,7.424,1949920.0],["1995-07-18",7.4025,7.4025,7.2734,7.3164,3229600.0],["1995-07-19",7.2734,7.3164,6.9291,6.9506,5306240.0],["1995-07-20",7.1873,7.1873,6.9721,6.9721,5456800.0],["1995-07-21",6.7569,6.8,6.4557,6.4987,11784320.0],["1995-07-24",6.9291,7.0152,6.6278,6.9721,7169280.0],["1995-07-25",7.0152,7.0152,6.8861,6.9291,5848800.0],["1995-07-26",6.9291,7.0152,6.8861,6.9721,2969600.0],["1995-07-27",6.9291,6.9721,6.8861,6.9721,1666720.0],["1995-07-28",6.9291,6.9291,6.7139,6.7139,1987840.0],["1995-07-31",6.5418,6.5418,6.4126,6.4126,3065920.0],["1995-08-01",6.4987,6.5418,6.3266,6.3696,3346080.0],["1995-08-02",6.4987,6.6278,6.488,6.5418,5627360.0],["1995-08-03",6.5848,6.6332,6.5848,6.5848,3936000.0],["1995-08-04",6.8861,6.9291,6.7569,6.8,4488160.0],["1995-08-07",6.8,6.8,6.7139,6.7354,4044640.0],["1995-08-08",6.7569,6.7569,6.6278,6.6494,4786080.0],["1995-08-09",6.6278,6.9291,6.5418,6.8861,12502080.0],["1995-08-10",6.9291,7.2304,6.8861,7.0582,8426560.0],["1995-08-11",7.0582,7.1012,6.8861,6.9291,4085440.0],["1995-08-14",6.8861,7.2304,6.8861,7.2088,5120640.0],["1995-08-15",7.0152,7.1012,6.9721,7.0582,4294400.0],["1995-08-16",6.9291,7.0582,6.843,7.0582,3496000.0],["1995-08-17",7.1012,7.3595,6.8,7.3164,6604800.0],["1995-08-18",7.3595,7.5316,7.3595,7.3595,3508960.0],["1995-08-21",7.4886,7.5747,7.338,7.3595,3712800.0],["1995-08-22",7.3164,7.4025,7.3164,7.381,3958720.0],["1995-08-23",7.4456,7.4456,7.3595,7.4025,3391200.0],["1995-08-24",7.6607,7.7038,7.3595,7.5747,4831680.0],["1995-08-25",7.5316,7.5747,7.4456,7.5316,2083840.0],["1995-08-28",7.4886,7.4886,7.4025,7.4025,968320.0],["1995-08-29",7.2304,7.3595,6.9721,7.1443,3452640.0],["1995-08-30",7.1873,7.4025,7.1443,7.3164,3545120.0],["1995-08-31",7.3164,7.4025,7.2949,7.3595,2683040.0],["1995-09-01",7.3595,7.5316,7.3595,7.5316,4966400.0],["1995-09-05",7.8759,7.919,7.7899,7.8329,4227680.0],["1995-09-06",8.005,8.3493,7.8759,8.2848,6707840.0],["1995-09-07",8.3924,9.038,8.3493,8.8658,16273120.0],["1995-09-08",8.7367,8.7797,8.4785,8.5861,6363840.0],["1995-09-11",8.4785,8.6937,8.3924,8.6076,4483680.0],["1995-09-12",8.6506,8.7367,8.6076,8.6506,3184160.0],["1995-09-13",8.7797,8.7797,8.6076,8.6721,3121120.0],["1995-09-14",8.6506,8.8228,8.4785,8.7367,3720320.0],["1995-09-15",8.2633,8.6937,8.2633,8.3063,6005120.0],["1995-09-18",8.3493,8.3601,8.0911,8.1772,6193280.0],["1995-09-19",8.3063,8.6076,8.2202,8.2633,2633920.0],["1995-09-20",8.1342,8.3063,8.1342,8.2202,2463040.0],["1995-09-21",8.3063,8.3924,8.2202,8.2633,2515200.0],["1995-09-22",8.1772,8.3063,8.1342,8.2202,2455520.0],["1995-09-25",8.2633,8.3063,8.0911,8.1342,1730560.0],["1995-09-26",8.1772,8.1772,7.9997,8.0266,4871360.0],["1995-09-27",7.962,8.005,7.7899,7.962,5690080.0],["1995-09-28",7.8329,8.5215,7.7899,8.4354,5969440.0],["1995-09-29",8.4785,8.6076,8.3924,8.4354,2311040.0],["1995-10-02",8.3924,8.3924,8.0911,8.0911,1596320.0],["1995-10-03",8.1987,8.2202,7.8329,7.9405,4680800.0],["1995-10-04",7.919,7.919,7.5747,7.5747,4478720.0],["1995-10-05",7.5316,7.6607,7.4456,7.5316,8259840.0],["1995-10-06",7.4886,7.5316,7.3595,7.4456,5281600.0],["1995-10-09",7.4456,7.4456,7.2304,7.2304,4939360.0],["1995-10-10",7.1873,7.1873,6.8,6.843,16251520.0],["1995-10-11",7.3595,7.4025,7.1873,7.2304,10316960.0],["1995-10-12",7.3595,7.5747,7.0582,7.4025,4830560.0],["1995-10-13",7.5316,7.7468,7.4886,7.7038,6526880.0],["1995-10-16",7.6607,7.7038,7.5316,7.5747,3472640.0],["1995-10-17",7.6177,7.7468,7.5747,7.7038,3605280.0],["1995-10-18",7.8329,7.8759,7.7468,7.7899,5641600.0],["1995-10-19",7.6607,7.7038,7.4455,7.4671,6160640.0],["1995-10-20",7.5316,7.6607,7.5316,7.5316,3671840.0],["1995-10-23",7.4456,7.5316,7.2304,7.3164,4029920.0],["1995-10-24",7.7038,7.7038,7.4456,7.5747,2751040.0],["1995-10-25",7.7899,7.7899,7.4832,7.5316,3350720.0],["1995-10-26",7.5316,7.5747,7.3595,7.4025,1790880.0],["1995-10-27",7.4456,7.5747,7.4025,7.5316,2444800.0],["1995-10-30",7.6177,7.7038,7.3595,7.3595,3813280.0],["1995-10-31",7.3595,7.4456,7.2734,7.3541,3582880.0],["1995-11-01",7.3164,7.3595,7.1873,7.2734,2543040.0],["1995-11-02",7.2734,7.4025,7.2304,7.4025,1120800.0],["1995-11-03",7.5316,7.5747,7.4456,7.5101,2701760.0],["1995-11-06",7.5316,7.6177,7.4456,7.58,1527040.0],["1995-11-07",7.6177,7.6177,7.4456,7.4886,2324160.0],["1995-11-08",7.4886,7.5747,7.4456,7.4886,2007680.0],["1995-11-09",7.5747,7.6177,7.5316,7.5531,2505920.0],["1995-11-10",7.4456,7.5316,7.2734,7.3595,1747200.0],["1995-11-13",7.4025,7.4456,7.3595,7.4025,1625280.0],["1995-11-14",7.3164,7.3595,7.1012,7.1012,5248960.0],["1995-11-15",7.7899,7.919,7.5747,7.8975,6109600.0],["1995-11-16",7.7468,7.8759,7.5316,7.8329,3392960.0],["1995-11-17",7.7899,8.0535,7.6769,8.005,3584640.0],["1995-11-20",8.1342,8.2633,8.0911,8.1772,3717120.0],["1995-11-21",8.1342,8.1342,8.005,8.0266,4012480.0],["1995-11-22",8.005,8.0481,7.919,8.0481,1300000.0],["1995-11-24",8.1342,8.2202,7.8329,8.1772,455200.0],["1995-11-27",8.1772,8.2633,8.1342,8.2202,1973280.0],["1995-11-28",7.962,8.2202,7.919,8.1342,2098720.0],["1995-11-29",8.1342,8.1772,8.0911,8.1772,1833280.0],["1995-11-30",8.1772,8.2633,8.1342,8.1772,1598240.0],["1995-12-01",8.1342,8.1772,8.0857,8.0911,2131040.0],["1995-12-04",7.919,8.0481,7.8759,8.005,2444960.0],["1995-12-05",7.919,7.962,7.7468,7.7899,6025920.0],["1995-12-06",7.8329,7.962,7.8329,7.8329,6520480.0],["1995-12-07",7.7468,7.7468,7.6177,7.6607,4150880.0],["1995-12-08",7.5747,7.6177,7.5316,7.5747,2072960.0],["1995-12-11",7.6177,7.6607,7.5747,7.6177,3436640.0],["1995-12-12",7.5747,7.6177,7.4025,7.4456,4855360.0],["1995-12-13",7.3595,7.3595,7.1012,7.1443,5679680.0],["1995-12-14",7.1873,7.1873,6.4987,6.5418,22917600.0],["1995-12-15",6.6278,6.7139,6.5848,6.6278,17980480.0],["1995-12-18",6.6709,6.7139,6.1975,6.219,9458080.0],["1995-12-19",6.1544,6.4557,6.0253,6.1975,14692000.0],["1995-12-20",6.4557,6.5848,6.3696,6.4557,9681600.0],["1995-12-21",6.6709,6.8,6.6709,6.8,6323840.0],["1995-12-22",6.8861,6.9291,6.7569,6.8,2109440.0],["1995-12-26",6.8,6.843,6.8,6.843,1622240.0],["1995-12-27",6.8,6.843,6.6278,6.6709,1821760.0],["1995-12-28",6.7569,6.8,6.6278,6.6494,2699360.0],["1995-12-29",6.7569,6.8,6.6709,6.7139,2266560.0],["1996-01-02",6.843,6.8861,6.7569,6.843,7078880.0],["1996-01-03",6.9291,6.9721,6.7569,6.7569,5829440.0],["1996-01-04",6.7139,6.7193,6.4557,6.5202,6638880.0],["1996-01-05",6.5418,6.5418,6.4126,6.4987,6206720.0],["1996-01-08",6.6278,6.6278,6.5848,6.6063,1479840.0],["1996-01-09",6.7139,6.7569,6.1975,6.305,6911200.0],["1996-01-10",6.0253,6.4126,5.9823,6.2835,14285920.0],["1996-01-11",6.5848,6.6278,6.4126,6.6278,7471360.0],["1996-01-12",6.5848,6.6709,6.4342,6.4772,4984320.0],["1996-01-15",6.4987,6.4987,6.3266,6.3266,3491520.0],["1996-01-16",6.4557,6.4987,6.4126,6.4557,3933440.0],["1996-01-17",6.3266,6.5418,6.3266,6.4126,3504000.0],["1996-01-18",6.6278,6.7139,6.5418,6.7139,2222400.0],["1996-01-19",6.7139,6.7139,6.6278,6.7139,2784320.0],["1996-01-22",6.4557,6.7139,6.4557,6.6709,3477120.0],["1996-01-23",6.5848,6.6709,6.5418,6.5848,3405760.0],["1996-01-24",6.6709,7.0152,6.6278,6.9076,6149120.0],["1996-01-25",6.9291,6.9721,6.8,6.843,4647840.0],["1996-01-26",6.6278,6.7569,6.6278,6.7354,2843360.0],["1996-01-29",6.6709,6.7569,6.6278,6.7569,1812480.0],["1996-01-30",6.8,7.0152,6.7569,6.9721,3539840.0],["1996-01-31",6.9721,7.1443,6.8861,7.1012,4420000.0],["1996-02-01",7.0582,7.4456,7.0152,7.3595,5131040.0],["1996-02-02",7.3164,7.6607,7.2734,7.4886,4832480.0],["1996-02-05",7.2734,7.4456,7.2304,7.3595,3243680.0],["1996-02-06",7.3164,7.4025,7.1873,7.2088,4102560.0],["1996-02-07",7.0582,7.2304,7.0152,7.1873,4406720.0],["1996-02-08",6.9721,7.4456,6.9291,7.4025,6538080.0],["1996-02-09",7.4456,7.4886,7.1873,7.2304,6489760.0],["1996-02-12",7.3164,7.3595,7.1873,7.1873,2601440.0],["1996-02-13",7.1443,7.2304,7.0582,7.1012,2575040.0],["1996-02-14",7.0582,7.1012,6.8861,6.9291,3091680.0],["1996-02-15",6.843,6.9291,6.8,6.843,2828320.0],["1996-02-16",6.8861,6.9721,6.8,6.9291,2283040.0],["1996-02-20",6.8861,7.1012,6.8861,7.0152,5408480.0],["1996-02-21",6.9721,7.4025,6.9721,7.3595,3724480.0],["1996-02-22",7.4886,7.962,7.4456,7.919,11290880.0],["1996-02-23",7.8759,7.8759,7.7468,7.8759,4937760.0],["1996-02-26",7.6607,7.7899,7.5316,7.5747,2362560.0],["1996-02-27",7.7038,7.8759,7.5747,7.8544,2343840.0],["1996-02-28",7.5747,7.8329,7.5747,7.6607,4209280.0],["1996-02-29",7.4456,7.5747,7.4025,7.5747,4284480.0],["1996-03-01",7.6607,7.8329,7.5747,7.7038,3160320.0],["1996-03-04",7.7038,7.7737,7.6177,7.6607,3167040.0],["1996-03-05",7.4456,7.6607,7.3595,7.6607,3905920.0],["1996-03-06",7.4886,7.5747,7.3595,7.4025,3128320.0],["1996-03-07",7.4456,7.4456,7.3164,7.338,3185760.0],["1996-03-08",7.0582,7.2304,6.9291,6.9721,6724320.0],["1996-03-11",6.9721,7.3595,6.9291,7.2734,5669280.0],["1996-03-12",7.2734,7.3164,7.1873,7.3164,4505600.0],["1996-03-13",7.4025,7.4886,7.3595,7.4025,3072800.0],["1996-03-14",7.5316,7.6177,7.3595,7.5531,3044800.0],["1996-03-15",7.4886,7.5747,7.4025,7.4671,2125760.0],["1996-03-18",7.5747,7.8329,7.5747,7.7253,2576160.0],["1996-03-19",8.005,8.0481,7.6607,7.8329,4395040.0],["1996-03-20",7.919,7.919,7.6177,7.6607,5775040.0],["1996-03-21",7.4886,7.6177,7.1873,7.338,6662080.0],["1996-03-22",7.5316,7.6177,7.4456,7.5531,2448160.0],["1996-03-25",7.7468,7.7899,7.6607,7.7468,1799040.0],["1996-03-26",7.7038,7.7038,7.6177,7.6823,1334880.0],["1996-03-27",7.7468,7.7899,7.6607,7.7038,1310720.0],["1996-03-28",7.6607,7.7038,7.5747,7.6607,1886240.0],["1996-03-29",7.6607,7.6607,7.3595,7.3595,2233280.0],["1996-04-01",7.4025,7.4456,7.0582,7.1012,10781120.0],["1996-04-02",7.0152,7.0582,6.843,7.0152,16776800.0],["1996-04-03",6.8861,6.9721,6.3266,6.4126,32341440.0],["1996-04-04",6.5848,6.7139,6.5418,6.6494,18441440.0],["1996-04-08",6.4557,6.6278,6.4342,6.5418,8949920.0],["1996-04-09",6.8,6.843,6.6278,6.6924,7397760.0],["1996-04-10",6.8861,6.9721,6.8,6.9291,45930560.0],["1996-04-11",7.0582,7.1012,6.9291,6.9721,4144480.0],["1996-04-12",6.9291,6.9721,6.843,6.9291,2643680.0],["1996-04-15",6.9291,6.9721,6.8861,6.8861,4739040.0],["1996-04-16",6.9291,6.9291,6.4557,6.4987,12981280.0],["1996-04-17",6.4557,6.5418,6.4126,6.4772,13597440.0],["1996-04-18",6.6709,6.7569,6.5848,6.7569,6689760.0],["1996-04-19",6.7569,6.8861,6.7139,6.7569,4138560.0],["1996-04-22",6.8861,6.9291,6.843,6.8645,3527840.0],["1996-04-23",6.9291,7.0152,6.843,6.9291,4417280.0],["1996-04-24",6.843,6.8861,6.8,6.8861,5487200.0],["1996-04-25",6.9721,7.1012,6.8861,7.0582,4040480.0],["1996-04-26",7.0582,7.0636,6.9721,7.0367,1945920.0],["1996-04-29",6.9721,7.0582,6.8861,6.9937,2094080.0],["1996-04-30",6.9721,7.0206,6.9291,7.0152,4584320.0],["1996-05-01",7.0152,7.3164,6.9721,7.1873,5765920.0],["1996-05-02",7.1012,7.2304,7.0582,7.0582,4854240.0],["1996-05-03",7.1012,7.4025,7.0582,7.2895,5352160.0],["1996-05-06",7.2734,7.4025,7.2734,7.338,4698880.0],["1996-05-07",7.2734,7.3595,7.1443,7.2304,27316480.0],["1996-05-08",7.2734,7.3595,7.2734,7.3164,19814880.0],["1996-05-09",7.1197,7.508,7.0765,7.4649,31105440.0],["1996-05-10",7.4217,7.4649,7.2923,7.3786,19841440.0],["1996-05-13",7.2923,7.4649,7.2491,7.4217,11177440.0],["1996-05-14",7.4217,7.6375,7.3354,7.508,6457600.0],["1996-05-15",7.4649,7.5943,7.4649,7.5512,2837600.0],["1996-05-16",7.4649,7.5512,7.4649,7.4864,1922880.0],["1996-05-17",7.4649,7.6375,7.4217,7.5512,4692800.0],["1996-05-20",7.5943,7.7669,7.5943,7.6806,4709760.0],["1996-05-21",7.5512,7.5943,7.4649,7.5512,5530880.0],["1996-05-22",7.508,7.5943,7.4217,7.5512,3483520.0],["1996-05-23",7.5943,7.5943,7.4649,7.5512,2349760.0],["1996-05-24",7.5512,7.7238,7.4649,7.6806,2484480.0],["1996-05-28",7.6806,7.6806,7.508,7.5512,1722400.0],["1996-05-29",7.508,7.5943,7.4649,7.5512,1663040.0],["1996-05-30",7.508,7.7238,7.508,7.6806,2692160.0],["1996-05-31",7.6806,8.0258,7.6806,7.9611,6892480.0],["1996-06-03",7.8964,7.9395,7.8532,7.8748,3029600.0],["1996-06-04",7.8964,8.0258,7.8964,8.0042,6269280.0],["1996-06-05",7.9395,7.9395,7.7669,7.8586,2320960.0],["1996-06-06",7.8532,7.8964,7.8101,7.8101,1792320.0],["1996-06-07",7.6375,7.7669,7.5943,7.7669,1420640.0],["1996-06-10",7.8532,7.9395,7.8101,7.8964,1520800.0],["1996-06-11",7.9395,7.9827,7.8532,7.8748,2086400.0],["1996-06-12",7.9395,7.9827,7.8532,7.8964,1730080.0],["1996-06-13",7.8964,7.8964,7.7669,7.8532,1878720.0],["1996-06-14",7.7238,7.7669,7.6806,7.6806,1467040.0],["1996-06-17",7.8101,7.8964,7.7669,7.8532,1101120.0],["1996-06-18",7.8964,7.8964,7.7669,7.8316,1363840.0],["1996-06-19",7.8101,7.8964,7.7669,7.8101,1503680.0],["1996-06-20",7.8101,7.8532,7.7669,7.8532,2343360.0],["1996-06-21",7.8101,7.8532,7.7669,7.7669,1441440.0],["1996-06-24",7.7669,7.7669,7.508,7.5674,6108160.0],["1996-06-25",7.5512,7.5943,7.508,7.5512,2159200.0],["1996-06-26",7.4217,7.4649,7.1628,7.2276,5217440.0],["1996-06-27",7.2491,7.3786,7.1628,7.3786,2748960.0],["1996-06-28",7.3786,7.4649,7.3786,7.4217,1979680.0],["1996-07-01",7.4649,7.7669,7.4217,7.7238,4987680.0],["1996-07-02",7.6806,7.7238,7.5943,7.659,3343040.0],["1996-07-03",7.6806,7.6806,7.5943,7.6806,2416320.0],["1996-07-05",7.508,7.5943,7.3786,7.4217,1039520.0],["1996-07-08",7.3786,7.4649,7.3354,7.3786,4531040.0],["1996-07-09",7.4217,7.508,7.4217,7.508,4025120.0],["1996-07-10",7.1628,7.1628,6.9902,7.0981,10694560.0],["1996-07-11",7.0765,7.0765,6.8176,6.8608,5407840.0],["1996-07-12",6.9471,6.9902,6.8176,6.9255,4712160.0],["1996-07-15",6.9471,6.9902,6.6019,6.6019,5387360.0],["1996-07-16",6.645,6.7313,6.343,6.494,11577920.0],["1996-07-17",6.7529,6.7745,6.6019,6.7313,7409120.0],["1996-07-18",6.7745,6.9471,6.6882,6.8824,6891200.0],["1996-07-19",6.8176,6.8608,6.7313,6.7745,3054400.0],["1996-07-22",6.7745,6.7745,6.645,6.645,2183040.0],["1996-07-23",6.7313,6.7745,6.5587,6.6235,3430080.0],["1996-07-24",6.4724,6.6019,6.3861,6.5156,3177760.0],["1996-07-25",6.7313,6.7745,6.645,6.7745,1254880.0],["1996-07-26",6.8176,6.9039,6.8176,6.9039,1696160.0],["1996-07-29",6.9039,6.9471,6.7745,6.7745,1225440.0],["1996-07-30",6.8176,6.8608,6.7313,6.8608,1419520.0],["1996-07-31",6.9039,7.0334,6.9039,7.0118,2290400.0],["1996-08-01",6.9471,7.0334,6.8608,7.0118,2420160.0],["1996-08-02",7.0765,7.2276,7.0334,7.206,2285280.0],["1996-08-05",7.1628,7.206,7.0765,7.0765,1356960.0],["1996-08-06",7.0765,7.1628,6.9039,7.1197,2696000.0],["1996-08-07",7.1628,7.206,7.1197,7.206,2045440.0],["1996-08-08",7.3786,7.508,7.2815,7.4001,4200160.0],["1996-08-09",7.2491,7.2491,7.1628,7.2491,1143360.0],["1996-08-12",7.206,7.4217,7.206,7.4001,1207680.0],["1996-08-13",7.2923,7.3354,7.0765,7.1413,1905600.0],["1996-08-14",7.1628,7.3786,7.1197,7.3354,2837440.0],["1996-08-15",7.5943,7.8101,7.4217,7.7238,16515040.0],["1996-08-16",7.7669,7.7669,7.6806,7.7669,6839360.0],["1996-08-19",7.6806,7.7669,7.6375,7.7022,2716960.0],["1996-08-20",7.7669,7.8964,7.7238,7.8532,6903840.0],["1996-08-21",7.8101,7.8101,7.7238,7.8101,6129920.0],["1996-08-22",7.8532,8.069,7.8532,8.0474,7335200.0],["1996-08-23",7.9827,8.069,7.9395,8.0258,7083200.0],["1996-08-26",8.0258,8.069,7.9827,8.0258,5553280.0],["1996-08-27",8.1553,8.2847,8.069,8.2847,5614080.0],["1996-08-28",8.1553,8.4142,8.1553,8.2847,5589120.0],["1996-08-29",8.2416,8.2416,8.0258,8.069,2653600.0],["1996-08-30",8.069,8.1121,7.9395,7.9611,2512640.0],["1996-09-03",7.8101,7.9827,7.7238,7.9827,2811040.0],["1996-09-04",7.9395,8.1553,7.8964,8.0905,2947360.0],["1996-09-05",8.1121,8.2416,8.1121,8.1121,4458560.0],["1996-09-06",8.1553,8.5868,8.1121,8.4573,7547680.0],["1996-09-09",8.4573,8.5436,8.4142,8.4142,5037920.0],["1996-09-10",8.2847,8.2847,8.1553,8.2847,3377600.0],["1996-09-11",8.069,8.4142,8.069,8.3063,6144640.0],["1996-09-12",8.5005,8.5436,8.371,8.4142,4205920.0],["1996-09-13",8.5868,8.6731,8.4142,8.6731,7560960.0],["1996-09-16",8.6299,8.7594,8.5868,8.7162,3490880.0],["1996-09-17",8.7594,8.8025,8.6299,8.6731,4626080.0],["1996-09-18",8.6299,8.7594,8.5868,8.6946,4136160.0],["1996-09-19",8.6731,8.7594,8.6299,8.6892,2385760.0],["1996-09-20",8.7594,8.8025,8.6731,8.7594,3449920.0],["1996-09-23",8.6731,8.7162,8.5436,8.6731,2470560.0],["1996-09-24",8.7162,8.8025,8.6731,8.6946,3017120.0],["1996-09-25",8.7594,8.7594,8.6731,8.7378,3306400.0],["1996-09-26",8.8025,8.8888,8.7594,8.8241,2830400.0],["1996-09-27",8.8025,8.8457,8.7162,8.7809,2868000.0],["1996-09-30",8.5868,8.8025,8.5868,8.7594,3272160.0],["1996-10-01",8.7594,8.8888,8.7378,8.8888,2584480.0],["1996-10-02",8.8457,8.8888,8.7378,8.8079,4975520.0],["1996-10-03",8.7594,8.8457,8.7594,8.8025,2783680.0],["1996-10-04",8.8888,8.9751,8.8457,8.932,2662400.0],["1996-10-07",8.8457,8.9751,8.8457,8.932,3018880.0],["1996-10-08",9.0614,9.2772,9.0614,9.2124,4285600.0],["1996-10-09",9.234,9.2772,9.1046,9.1261,4238560.0],["1996-10-10",9.0183,9.1477,9.0183,9.0614,2652000.0],["1996-10-11",9.0614,9.1909,9.0614,9.1477,1940960.0],["1996-10-14",9.1046,9.1477,9.0614,9.1477,1070560.0],["1996-10-15",9.234,9.3203,9.1909,9.2772,2568320.0],["1996-10-16",9.234,9.2772,9.1909,9.2556,1649600.0],["1996-10-17",9.234,9.4551,9.234,9.4498,5980160.0],["1996-10-18",9.7949,9.9244,9.7518,9.8381,6516640.0],["1996-10-21",9.7518,9.7949,9.5792,9.5792,3009280.0],["1996-10-22",9.6223,9.6223,9.4929,9.5145,2139200.0],["1996-10-23",9.4929,9.5361,9.3635,9.4929,3832000.0],["1996-10-24",9.5361,9.6224,9.4929,9.5576,2348960.0],["1996-10-25",9.5792,9.8812,9.5792,9.8381,4325760.0],["1996-10-28",9.8812,9.9675,9.7033,9.7302,2876320.0],["1996-10-29",9.7518,9.7518,9.3635,9.4282,9692160.0],["1996-10-30",9.4929,9.4929,9.234,9.2556,3758400.0],["1996-10-31",9.3203,9.5361,9.2772,9.5361,3087520.0],["1996-11-01",9.6224,9.6655,9.4929,9.6008,2718560.0],["1996-11-04",9.6224,9.7518,9.6224,9.6439,2086080.0],["1996-11-05",9.8381,9.8812,9.7087,9.8273,1982560.0],["1996-11-06",9.8812,10.1401,9.8381,10.097,2643360.0],["1996-11-07",10.0538,10.1401,9.9675,10.1186,3196640.0],["1996-11-08",10.1401,10.2696,10.1401,10.2049,2071040.0],["1996-11-11",10.1401,10.1833,10.097,10.1617,1610720.0],["1996-11-12",10.097,10.097,9.9675,10.0107,2583520.0],["1996-11-13",10.0107,10.2264,10.0107,10.2264,3451520.0],["1996-11-14",10.399,10.9654,10.3559,10.8737,7621760.0],["1996-11-15",10.7011,10.7874,10.5716,10.6148,3266400.0],["1996-11-18",10.6148,10.6148,10.399,10.4853,2192640.0],["1996-11-19",10.399,10.4422,10.3127,10.3127,2482720.0],["1996-11-20",10.3127,10.5285,10.2264,10.4422,4940160.0],["1996-11-21",10.5285,10.5716,10.3936,10.399,1866560.0],["1996-11-22",10.7011,10.7442,10.6148,10.6364,2200160.0],["1996-11-25",10.7011,10.9168,10.7011,10.7874,1702720.0],["1996-11-26",10.6579,10.7011,10.4422,10.5285,1466240.0],["1996-11-27",10.4422,10.4853,10.3127,10.3127,1946080.0],["1996-11-29",10.4422,10.7442,10.4422,10.6579,608160.0],["1996-12-02",10.6579,10.6579,10.4422,10.5069,1445280.0],["1996-12-03",10.4422,10.5716,10.4422,10.4853,1812160.0],["1996-12-04",10.4422,10.4853,10.2264,10.3127,2732480.0],["1996-12-05",10.3127,10.3559,10.097,10.1401,2408000.0],["1996-12-06",10.0538,10.1401,9.8381,10.097,3206240.0],["1996-12-09",10.1401,10.2264,10.097,10.2264,1549600.0],["1996-12-10",10.2696,10.4422,10.0269,10.3343,2399680.0],["1996-12-11",10.1401,10.2264,9.9675,10.0323,3255200.0],["1996-12-12",10.1401,10.1833,9.8812,9.8812,3282240.0],["1996-12-13",9.8381,9.8812,9.7518,9.8273,2572640.0],["1996-12-16",9.9244,10.0538,9.6655,9.9675,2453120.0],["1996-12-17",9.9244,10.0107,9.8812,9.9675,2908000.0],["1996-12-18",10.2696,10.4853,10.2696,10.3559,2528160.0],["1996-12-19",10.4422,10.4422,10.3127,10.3559,1711520.0],["1996-12-20",10.4853,10.5285,10.2696,10.399,1913280.0],["1996-12-23",10.399,10.4422,10.2696,10.3127,1913280.0],["1996-12-24",10.3127,10.3559,10.2696,10.3127,461280.0],["1996-12-26",10.3127,10.3559,10.3127,10.3343,934720.0],["1996-12-27",10.399,10.4853,10.3559,10.3775,1075520.0],["1996-12-30",10.5716,10.6148,10.4422,10.4422,1393920.0],["1996-12-31",10.4422,10.5285,10.399,10.4206,1171200.0],["1997-01-02",10.4853,10.5285,10.2696,10.3667,1885440.0],["1997-01-03",10.5285,10.5716,10.399,10.4853,2126400.0],["1997-01-06",10.4853,10.5716,10.399,10.4422,1438720.0],["1997-01-07",10.399,10.4476,10.2696,10.3505,2850400.0],["1997-01-08",10.7874,11.0894,10.7442,10.8953,3595840.0],["1997-01-09",10.96,11.3483,10.96,11.2566,4021920.0],["1997-01-10",11.1757,11.3052,11.0463,11.262,3954240.0],["1997-01-13",11.3483,11.4346,11.3052,11.3915,4524800.0],["1997-01-14",11.6935,11.8661,11.3861,11.6504,4697760.0],["1997-01-15",11.5641,11.6504,11.4778,11.5641,2939360.0],["1997-01-16",11.6935,11.7367,11.5641,11.6504,2227360.0],["1997-01-17",11.5641,11.6935,11.5209,11.6504,1555360.0],["1997-01-20",11.7367,11.823,11.6935,11.823,2102240.0],["1997-01-21",11.7798,11.9956,11.7367,11.9524,2656000.0],["1997-01-22",11.823,11.9524,11.7367,11.8661,2324480.0],["1997-01-23",11.9524,11.9524,11.6504,11.6504,2548000.0],["1997-01-24",11.6935,11.7367,11.3915,11.4778,2504160.0],["1997-01-27",11.3483,11.3915,11.1326,11.1326,2198720.0],["1997-01-28",11.3483,11.3915,11.1757,11.2189,2574880.0],["1997-01-29",11.0463,11.1757,10.96,11.0894,2183360.0],["1997-01-30",11.0894,11.262,11.0894,11.2189,1471520.0],["1997-01-31",11.3052,11.6504,11.3052,11.6234,5058400.0],["1997-02-03",11.6504,11.6504,11.4778,11.4994,1697760.0],["1997-02-04",11.4346,11.5209,11.3483,11.4346,2038080.0],["1997-02-05",11.4778,11.5641,11.2189,11.3052,2969440.0],["1997-02-06",11.3052,11.3052,11.1326,11.2405,1608960.0],["1997-02-07",11.3915,11.6072,11.3052,11.5857,3961120.0],["1997-02-10",11.6504,12.0819,11.6504,11.9093,5173440.0],["1997-02-11",11.6504,11.7367,11.0894,11.262,7765280.0],["1997-02-12",11.4346,11.6935,11.3483,11.6935,5539680.0],["1997-02-13",11.7367,11.7798,11.3915,11.5425,3827840.0],["1997-02-14",11.5209,11.5209,11.3915,11.4994,1910240.0],["1997-02-18",11.4778,11.5641,11.3052,11.4346,3343680.0],["1997-02-19",11.4346,11.4346,11.2189,11.2189,3323200.0],["1997-02-20",11.2189,11.2189,11.0463,11.0463,2417120.0],["1997-02-21",11.1326,11.262,11.1326,11.1757,2440800.0],["1997-02-24",11.0463,11.1326,11.0031,11.0463,1649920.0],["1997-02-25",11.262,11.3052,11.0894,11.262,2288320.0],["1997-02-26",11.3483,11.4346,11.0463,11.1326,2785760.0],["1997-02-27",11.1757,11.2189,11.0894,11.1542,2153280.0],["1997-02-28",11.0463,11.1326,10.7442,10.8899,4281120.0],["1997-03-03",10.9168,11.0463,10.8737,11.0031,4172640.0],["1997-03-04",11.0894,11.262,11.0463,11.1326,4616160.0],["1997-03-05",11.4346,11.5641,11.262,11.5209,3773280.0],["1997-03-06",11.5641,11.7367,11.5641,11.672,3204480.0],["1997-03-07",11.8661,12.2113,11.7852,12.125,8044640.0],["1997-03-10",12.1682,12.4702,12.1682,12.4271,2518720.0],["1997-03-11",12.4702,12.4702,12.125,12.125,3697920.0],["1997-03-12",11.9093,12.0819,11.7798,11.7798,3011360.0],["1997-03-13",11.9956,12.2113,11.8661,11.8877,4025120.0],["1997-03-14",11.9524,12.125,11.9524,12.0819,2266720.0],["1997-03-17",12.0387,12.0819,11.9093,12.0387,2333600.0],["1997-03-18",11.9093,11.9093,11.6072,11.6504,2031040.0],["1997-03-19",11.6935,11.6935,11.2189,11.3052,4803520.0],["1997-03-20",11.3483,11.3483,11.1326,11.262,4389760.0],["1997-03-21",11.3915,11.7367,11.3915,11.6666,4347520.0],["1997-03-24",11.6504,11.6935,11.4346,11.5641,3077920.0],["1997-03-25",11.6072,11.823,11.5641,11.6504,2936480.0],["1997-03-26",11.8661,12.0819,11.7798,11.9956,3133600.0],["1997-03-27",12.0387,12.125,11.9524,11.974,2701120.0],["1997-03-31",11.9524,12.0387,11.6504,11.672,3137440.0],["1997-04-01",11.5641,11.6072,11.3483,11.5641,3222880.0],["1997-04-02",11.2189,11.262,11.0463,11.1757,5021920.0],["1997-04-03",11.3483,11.4778,11.262,11.3483,3424800.0],["1997-04-04",11.262,11.4778,11.1757,11.4346,2695040.0],["1997-04-07",11.4346,11.4346,11.3483,11.4346,2444800.0],["1997-04-08",11.4346,11.5209,11.3483,11.4778,1863680.0],["1997-04-09",11.4778,11.4778,10.96,11.0247,3255360.0],["1997-04-10",11.0031,11.262,10.8737,11.1757,1817120.0],["1997-04-11",11.1326,11.2189,10.96,11.0031,2978240.0],["1997-04-14",11.0894,11.1326,11.0031,11.1326,1390080.0],["1997-04-15",11.1757,11.3915,11.1757,11.3915,2523680.0],["1997-04-16",11.3052,11.5641,11.2189,11.3915,2040000.0],["1997-04-17",11.3052,11.3052,11.0031,11.0463,1714080.0],["1997-04-18",11.262,11.3483,11.1757,11.3052,12507360.0],["1997-04-21",11.3483,11.3483,11.1757,11.2405,1099520.0],["1997-04-22",11.0894,11.1326,10.96,11.1326,2744000.0],["1997-04-23",11.262,11.3052,10.96,11.111,2348480.0],["1997-04-24",11.3052,11.4346,11.0463,11.2189,3191680.0],["1997-04-25",11.3052,11.4346,9.9244,10.2049,16851520.0],["1997-04-28",10.467,10.7697,10.2507,10.6616,11915680.0],["1997-04-29",10.986,11.0293,10.7697,10.8995,3349280.0],["1997-04-30",11.2888,12.024,11.2888,11.6348,10870400.0],["1997-05-01",11.5915,11.8078,11.505,11.5483,3545920.0],["1997-05-02",11.505,11.7213,11.4618,11.6348,2550720.0],["1997-05-05",11.5915,11.6348,11.2888,11.5699,2720000.0],["1997-05-06",11.505,11.6348,11.4185,11.4401,2598880.0],["1997-05-07",11.678,11.7213,11.5483,11.6564,1991520.0],["1997-05-08",11.5483,11.9808,11.505,11.851,2420320.0],["1997-05-09",12.1971,12.1971,11.8078,11.8943,2633600.0],["1997-05-12",11.9808,11.9808,11.5915,11.9808,2172000.0],["1997-05-13",12.1106,12.1538,11.8943,11.9808,3596960.0],["1997-05-14",12.1971,12.2403,12.024,12.0889,2677280.0],["1997-05-15",12.024,12.1971,11.9808,12.1105,3994720.0],["1997-05-16",12.2836,12.3268,11.851,12.1538,4921600.0],["1997-05-19",12.1971,12.1971,11.9808,12.1105,1935680.0],["1997-05-20",12.1971,12.4133,12.1106,12.3917,3794880.0],["1997-05-21",12.5863,12.6728,12.4566,12.5214,2349440.0],["1997-05-22",12.6728,12.8026,12.6296,12.6728,2273760.0],["1997-05-23",12.8026,12.8026,12.7161,12.781,2002400.0],["1997-05-27",12.7161,12.7161,12.3268,12.4133,4555040.0],["1997-05-28",12.2403,12.5431,12.0673,12.3268,7424640.0],["1997-05-29",12.3268,12.3268,12.1971,12.2836,2141920.0],["1997-05-30",12.0673,12.4133,11.9808,12.3268,4362560.0],["1997-06-02",12.3701,12.5647,12.3268,12.3268,3289920.0],["1997-06-03",12.3052,12.5647,12.2836,12.4133,2680960.0],["1997-06-04",12.4349,12.4349,12.2403,12.2403,1199680.0],["1997-06-05",12.3268,12.6728,12.3268,12.5647,2442720.0],["1997-06-06",12.5863,12.9323,12.5863,12.8026,2930240.0],["1997-06-09",12.7161,12.7593,12.5431,12.5647,1572000.0],["1997-06-10",12.6296,12.6728,12.5431,12.6296,1580320.0],["1997-06-11",13.0188,13.1918,12.9756,13.0188,3819680.0],["1997-06-12",13.1053,13.5811,12.9702,13.4946,5541120.0],["1997-06-13",13.4514,13.4946,13.1919,13.2135,2576800.0],["1997-06-16",13.4081,13.5379,13.2784,13.3432,1321280.0],["1997-06-17",13.1053,13.3649,12.9756,13.3,2867200.0],["1997-06-18",13.2135,13.3649,12.9323,12.9756,5768800.0],["1997-06-19",13.0188,13.1702,12.7161,12.8891,7123360.0],["1997-06-20",12.8891,13.2351,12.7161,12.8891,2688640.0],["1997-06-23",12.9756,13.1486,12.8891,12.8891,2296160.0],["1997-06-24",13.1053,13.3216,12.9756,13.2351,2069600.0],["1997-06-25",13.6244,13.992,13.4946,13.9055,6659680.0],["1997-06-26",13.9055,14.1434,13.8406,13.992,3238880.0],["1997-06-27",14.0136,14.1866,14.0136,14.0136,2273920.0],["1997-06-30",13.7109,13.9271,13.5379,13.6244,2665280.0],["1997-07-01",13.6244,13.7109,13.2784,13.3432,3101120.0],["1997-07-02",13.4514,13.6676,13.4081,13.6244,5770240.0],["1997-07-03",14.0136,14.1001,13.9271,14.0136,2478080.0],["1997-07-07",14.2731,14.2948,14.0353,14.0353,2268800.0],["1997-07-08",14.2299,14.2731,14.0353,14.0785,2868000.0],["1997-07-09",14.7489,14.7922,14.3597,14.3597,5926560.0],["1997-07-10",14.4029,14.4462,14.1434,14.2515,3770400.0],["1997-07-11",14.2731,14.6624,14.2731,14.5543,2006880.0],["1997-07-14",14.5651,14.6192,14.4245,14.4462,903360.0],["1997-07-15",14.4894,14.6192,14.4245,14.5327,2338560.0],["1997-07-16",14.8787,15.4842,14.8787,15.3112,3175680.0],["1997-07-17",15.2031,15.2463,15.0084,15.0084,1738720.0],["1997-07-18",14.8354,14.8354,14.5543,14.6408,2105440.0],["1997-07-21",14.5543,14.5759,14.2299,14.3164,1982400.0],["1997-07-22",14.4462,14.6408,14.3596,14.4894,5987840.0],["1997-07-23",14.6624,14.7489,14.3813,14.4462,3285440.0],["1997-07-24",16.133,16.133,15.4842,16.0249,6995040.0],["1997-07-25",15.96,16.0897,15.8302,15.9816,3288320.0],["1997-07-28",15.7005,15.787,15.5707,15.6788,1996480.0],["1997-07-29",15.3544,15.6788,15.3112,15.6356,3018240.0],["1997-07-30",15.7437,15.96,15.7005,15.8951,2004160.0],["1997-07-31",15.9167,15.9167,15.5707,15.6572,2084800.0],["1997-08-01",15.614,15.6572,15.3977,15.3977,3641280.0],["1997-08-04",15.3977,15.441,15.2247,15.3112,2767680.0],["1997-08-05",15.2247,15.3977,15.1814,15.3761,2368320.0],["1997-08-06",15.614,15.96,15.614,15.8951,2116000.0],["1997-08-07",16.0681,16.0897,15.8302,15.8518,1688480.0],["1997-08-08",15.7005,15.8302,15.5707,15.7005,2068480.0],["1997-08-11",15.96,16.0032,15.5707,15.8951,3845280.0],["1997-08-12",15.7653,15.7653,15.5275,15.5275,1801920.0],["1997-08-13",15.7437,15.787,15.441,15.5275,1591360.0],["1997-08-14",15.5275,15.5275,15.1382,15.2679,2103200.0],["1997-08-15",15.1382,15.2247,15.0517,15.0733,1824000.0],["1997-08-18",15.0517,15.0733,14.7922,15.0084,3700000.0],["1997-08-19",15.1382,15.3977,15.0733,15.3977,2696960.0],["1997-08-20",15.3112,15.5923,15.2679,15.5491,2203680.0],["1997-08-21",15.3328,15.3544,15.1166,15.1598,1333600.0],["1997-08-22",14.8354,15.0517,14.6624,14.9652,2955520.0],["1997-08-25",14.8787,15.0084,14.7922,14.9003,2220480.0],["1997-08-26",14.8354,14.9219,14.7057,14.7273,1869760.0],["1997-08-27",14.9652,15.0301,14.7273,14.9003,3146720.0],["1997-08-28",14.7922,14.8571,14.5327,14.7922,2091520.0],["1997-08-29",14.5759,14.5975,14.4029,14.4245,2764800.0],["1997-09-02",14.6192,14.9003,14.5327,14.9003,2235040.0],["1997-09-03",14.8787,14.9003,14.6624,14.7057,2810240.0],["1997-09-04",14.6624,14.7057,14.2299,14.4029,5058080.0],["1997-09-05",14.5327,14.5759,14.3597,14.4245,1758560.0],["1997-09-08",14.6624,14.684,14.5327,14.6192,3038400.0],["1997-09-09",14.6408,15.0084,14.6192,14.9003,1736320.0],["1997-09-10",14.9436,14.9436,14.6624,14.7057,1994720.0],["1997-09-11",14.5975,14.8138,14.511,14.7489,3141600.0],["1997-09-12",15.0084,15.0949,14.8354,15.0301,3308480.0],["1997-09-15",15.2247,15.2679,15.0517,15.0517,2449760.0],["1997-09-16",15.2247,15.4409,15.1382,15.3977,3428320.0],["1997-09-17",15.5707,15.614,15.3544,15.3977,2291360.0],["1997-09-18",15.5707,15.7437,15.5275,15.614,3776480.0],["1997-09-19",15.7005,15.7437,15.614,15.6788,5960320.0],["1997-09-22",15.8302,16.0032,15.7437,16.0032,2708800.0],["1997-09-23",16.3925,16.4358,16.306,16.4358,2992000.0],["1997-09-24",16.6953,16.825,16.6088,16.6304,3778880.0],["1997-09-25",16.5223,16.5655,16.3709,16.4358,2867840.0],["1997-09-26",16.6088,16.6953,16.5222,16.6736,1538720.0],["1997-09-29",16.6088,16.6953,16.5222,16.6736,1348000.0],["1997-09-30",16.6953,16.7169,16.5871,16.5871,1503040.0],["1997-10-01",16.998,17.1278,16.8683,17.0629,2391200.0],["1997-10-02",17.1278,17.1494,16.6736,16.7601,1665600.0],["1997-10-03",16.998,17.0413,16.825,16.998,1664800.0],["1997-10-06",17.0413,17.0845,16.6953,16.8683,1465600.0],["1997-10-07",16.9115,17.4305,16.8683,17.2792,5039360.0],["1997-10-08",17.517,17.517,16.9331,17.1927,2311040.0],["1997-10-09",16.6953,16.9115,16.5655,16.825,2324800.0],["1997-10-10",16.479,16.6953,16.3925,16.6088,1712480.0],["1997-10-13",16.7385,16.7818,16.652,16.7169,780160.0],["1997-10-14",16.7818,16.825,16.5871,16.7169,2405440.0],["1997-10-15",16.6088,16.7385,16.5655,16.652,2042240.0],["1997-10-16",16.7601,16.8034,16.5223,16.6088,3045920.0],["1997-10-17",16.3492,16.4357,15.96,16.133,3592000.0],["1997-10-20",16.3492,16.3492,16.1762,16.2411,2943680.0],["1997-10-21",16.4357,16.7818,16.3925,16.7818,2436800.0],["1997-10-22",16.8683,17.1062,16.7601,17.0629,4078400.0],["1997-10-23",16.133,16.6304,16.0897,16.4574,9749760.0],["1997-10-24",16.6088,16.6953,15.441,15.6572,9122720.0],["1997-10-27",15.5275,15.6572,14.3597,14.3597,8102400.0],["1997-10-28",13.9704,15.5275,13.7541,15.2247,14652160.0],["1997-10-29",15.614,15.8302,15.2247,15.3977,6472640.0],["1997-10-30",15.0084,15.614,14.9219,15.1382,6390560.0],["1997-10-31",15.3545,15.5923,15.1814,15.3112,3006720.0],["1997-11-03",15.5275,16.1979,15.4842,16.1114,3035680.0],["1997-11-04",15.9167,16.306,15.787,16.2195,3864480.0],["1997-11-05",16.3492,16.5655,16.2195,16.4141,1713280.0],["1997-11-06",16.0465,16.2195,16.0032,16.1546,1772800.0],["1997-11-07",15.4842,15.9167,15.441,15.6572,2524800.0],["1997-11-10",15.787,15.8086,15.3544,15.3977,3568000.0],["1997-11-11",15.3761,15.3977,14.5327,14.7489,7938400.0],["1997-11-12",14.5975,14.9003,13.8623,13.992,7805920.0],["1997-11-13",14.4029,14.4029,13.4081,14.2083,10220000.0],["1997-11-14",14.0569,14.3813,13.6676,14.3597,6453600.0],["1997-11-17",14.5327,14.8787,14.4462,14.7922,4426720.0],["1997-11-18",14.7922,14.8354,14.511,14.5543,2579520.0],["1997-11-19",14.5759,14.7273,14.4462,14.7057,2470400.0],["1997-11-20",15.0084,15.441,15.0084,15.3112,3517600.0],["1997-11-21",15.3977,15.3977,14.8354,15.0517,3710080.0],["1997-11-24",14.8787,14.8787,14.1434,14.2083,4431680.0],["1997-11-25",14.5327,14.6192,13.9704,14.3164,5993760.0],["1997-11-26",14.4029,14.4029,13.7541,13.8623,4142560.0],["1997-11-28",14.0569,14.1866,13.9488,13.992,1083040.0],["1997-12-01",14.3164,14.4678,14.1434,14.4462,6745760.0],["1997-12-02",14.2299,14.2731,13.127,13.3649,12278880.0],["1997-12-03",13.1053,13.9055,12.6296,13.7541,19068480.0],["1997-12-04",13.9704,14.2732,13.6676,13.6892,8048000.0],["1997-12-05",13.4946,14.1866,13.4946,14.1866,5592800.0],["1997-12-08",14.0136,14.4245,13.7541,13.9055,6020160.0],["1997-12-09",13.5811,13.7541,13.3216,13.3649,5600160.0],["1997-12-10",13.1486,13.1919,12.2403,12.4133,15307200.0],["1997-12-11",12.4998,12.7593,12.3268,12.6512,11710560.0],["1997-12-12",13.1053,13.127,12.1971,12.4782,9314560.0],["1997-12-15",12.4566,12.6512,12.2836,12.5647,7808800.0],["1997-12-16",12.6296,13.1053,12.5863,12.9107,4641600.0],["1997-12-17",13.4514,13.6244,13.1053,13.1486,4397120.0],["1997-12-18",13.2351,13.2784,12.3917,12.6728,6618560.0],["1997-12-19",12.4566,12.8458,11.9592,12.5431,6943040.0],["1997-12-22",12.4566,12.5863,11.9808,12.0024,5104640.0],["1997-12-23",12.3701,12.3917,12.024,12.024,3032960.0],["1997-12-24",12.1105,12.1538,11.7645,12.1105,1518720.0],["1997-12-26",12.1106,12.5431,12.1106,12.4998,1147040.0],["1997-12-29",12.6296,13.2784,12.5431,13.1918,3024000.0],["1997-12-30",13.2351,13.4081,12.8891,13.1918,2986080.0],["1997-12-31",13.1053,13.1919,12.8891,12.9107,1495680.0],["1998-01-02",13.2351,13.3216,13.0621,13.3216,1897280.0],["1998-01-05",13.6676,13.9271,13.4514,13.4946,5277600.0],["1998-01-06",13.4081,13.4946,13.1918,13.4514,5294560.0],["1998-01-07",13.4297,13.4297,12.6296,12.8891,9513920.0],["1998-01-08",12.8458,13.1919,12.7161,13.0405,4193920.0],["1998-01-09",12.8458,12.9323,12.1106,12.1971,6247520.0],["1998-01-12",11.7645,12.0673,11.7213,12.0457,6507840.0],["1998-01-13",11.9808,12.3701,11.9375,12.3268,7680320.0],["1998-01-14",12.5431,13.1486,12.2836,13.127,7417760.0],["1998-01-15",13.0837,13.2135,12.8242,13.1053,7637280.0],["1998-01-16",13.1918,13.8406,13.1053,13.7109,8544320.0],["1998-01-20",13.3649,13.9271,13.1486,13.819,8460960.0],["1998-01-21",13.6244,13.646,13.2784,13.3432,4850080.0],["1998-01-22",13.2351,13.473,13.0837,13.1486,3596320.0],["1998-01-23",13.2351,13.3649,13.1053,13.3649,4463040.0],["1998-01-26",13.7109,13.7109,13.1053,13.2784,5655360.0],["1998-01-27",13.4514,13.8406,13.4297,13.8406,4679840.0],["1998-01-28",13.8623,14.2083,13.5162,14.165,7592960.0],["1998-01-29",13.4946,13.7974,13.2351,13.3216,12892160.0],["1998-01-30",13.4946,13.6244,13.3216,13.3649,4765920.0],["1998-02-02",13.6676,13.9271,13.4514,13.6676,6365920.0],["1998-02-03",13.6244,13.7109,13.3649,13.6676,6744480.0],["1998-02-04",13.7541,14.3164,13.7109,14.2948,9258880.0],["1998-02-05",14.511,14.684,14.2731,14.511,7715840.0],["1998-02-06",14.1434,14.3597,14.0136,14.0136,4661280.0],["1998-02-09",14.0136,14.1434,13.7325,13.8406,3285760.0],["1998-02-10",13.9055,14.2948,13.8839,14.1434,4275360.0],["1998-02-11",14.1866,14.3597,14.0569,14.2299,2660640.0],["1998-02-12",14.4029,14.9652,14.165,14.9436,8623040.0],["1998-02-13",14.6192,14.7922,14.4245,14.5975,2185440.0],["1998-02-17",15.0517,15.2247,14.8787,14.9652,3959360.0],["1998-02-18",14.9652,15.1814,14.7922,15.1382,2380800.0],["1998-02-19",15.0517,15.3328,14.8787,15.2247,5069120.0],["1998-02-20",15.1598,15.2247,14.9652,15.1382,5705440.0],["1998-02-23",15.3977,15.7005,15.3112,15.614,4945120.0],["1998-02-24",15.5707,15.7437,15.4409,15.6356,5537600.0],["1998-02-25",15.7221,16.1979,15.7005,16.1114,6538080.0],["1998-02-26",15.8951,16.1762,15.8302,15.9816,3960640.0],["1998-02-27",15.7005,15.8951,15.4842,15.6788,6507520.0],["1998-03-02",15.9167,16.1979,15.8086,15.8951,4778240.0],["1998-03-03",15.6572,15.8086,15.5491,15.614,3470720.0],["1998-03-04",15.3544,15.5058,15.2463,15.4842,2697600.0],["1998-03-05",15.0517,15.2031,14.5327,14.684,6236640.0],["1998-03-06",15.3328,16.0032,15.2031,15.96,7675360.0],["1998-03-09",15.7437,15.8518,15.3544,15.5058,3694720.0],["1998-03-10",15.6572,15.8951,15.5275,15.8518,2010880.0],["1998-03-11",15.787,15.787,15.5275,15.7005,3352800.0],["1998-03-12",15.7437,16.0465,15.5923,15.9167,2323520.0],["1998-03-13",15.9816,16.306,15.9167,16.0897,2840800.0],["1998-03-16",16.306,16.5439,16.306,16.4574,2418720.0],["1998-03-17",16.5655,16.6088,16.1979,16.306,3036160.0],["1998-03-18",16.0032,16.652,16.0032,16.5222,5298880.0],["1998-03-19",16.6088,16.825,16.306,16.4141,2914080.0],["1998-03-20",16.652,16.7385,16.3492,16.5439,2390400.0],["1998-03-23",16.4574,16.825,16.3925,16.6088,2816000.0],["1998-03-24",16.4357,16.8683,16.3492,16.7385,3769280.0],["1998-03-25",16.825,16.8466,16.3276,16.479,4805280.0],["1998-03-26",16.3925,16.5871,16.2844,16.4141,3988480.0],["1998-03-27",16.5871,16.652,16.2627,16.4358,2171040.0],["1998-03-30",16.3925,16.5223,16.3925,16.4574,2549920.0],["1998-03-31",16.4253,16.7503,16.4036,16.4903,3025920.0],["1998-04-01",16.642,17.0754,16.4686,17.0537,6604800.0],["1998-04-02",16.902,17.1621,16.902,17.0537,3252640.0],["1998-04-03",17.4654,18.2022,17.4221,18.0938,8033440.0],["1998-04-06",18.3755,18.4189,17.9422,18.3972,4634400.0],["1998-04-07",17.8988,18.0938,17.7255,17.9855,3911360.0],["1998-04-08",18.1155,18.1588,17.7905,17.9205,2445600.0],["1998-04-09",18.3322,18.3755,18.1805,18.3105,1403360.0],["1998-04-13",18.2672,18.6139,18.2455,18.5056,2624960.0],["1998-04-14",18.7222,19.069,18.6789,18.9389,2849280.0],["1998-04-15",19.0256,19.329,18.8956,19.2856,2507520.0],["1998-04-16",18.8956,19.069,18.7439,18.9823,2729600.0],["1998-04-17",18.9389,19.1123,18.8306,19.0906,4182080.0],["1998-04-20",19.1556,19.5023,19.1556,19.4807,3195200.0],["1998-04-21",19.4157,19.6324,19.329,19.3723,2629440.0],["1998-04-22",19.1556,19.2423,18.7222,18.7656,4088160.0],["1998-04-23",18.5272,18.5489,17.7688,17.8771,4577600.0],["1998-04-24",18.0505,18.2672,17.8121,18.2022,3875840.0],["1998-04-27",17.7688,18.1588,17.6388,18.0722,3420480.0],["1998-04-28",18.2455,18.4405,17.8771,18.1372,3824160.0],["1998-04-29",17.8121,18.1588,16.9887,17.9747,10414080.0],["1998-04-30",18.3322,18.5489,17.7255,17.8338,4845600.0],["1998-05-01",17.8555,18.0288,17.7255,18.0288,2929920.0],["1998-05-04",18.1155,18.4839,18.1155,18.2238,3004480.0],["1998-05-05",18.5272,19.0256,18.3755,18.9389,4582080.0],["1998-05-06",19.199,19.2856,18.9389,18.9389,4304480.0],["1998-05-07",19.134,19.2206,18.6139,18.6789,2960800.0],["1998-05-08",18.8089,18.9389,18.5922,18.6789,3151680.0],["1998-05-11",18.8523,19.329,18.8089,19.0906,2329280.0],["1998-05-12",19.329,19.4157,19.1556,19.329,2069600.0],["1998-05-13",19.0906,19.199,18.9173,19.199,3133600.0],["1998-05-14",18.8956,19.199,18.7656,18.9389,1925280.0],["1998-05-15",18.9173,18.9823,18.5489,18.6356,1705280.0],["1998-05-18",18.5272,18.5489,17.8988,18.1588,2875680.0],["1998-05-19",18.3322,18.7006,18.3322,18.6356,2012960.0],["1998-05-20",19.0256,19.589,18.9606,19.329,3428960.0],["1998-05-21",19.4157,19.5023,19.134,19.264,2769920.0],["1998-05-22",19.6757,19.8924,19.4157,19.849,1939360.0],["1998-05-26",20.4125,20.4991,19.7624,19.8057,2670880.0],["1998-05-27",19.5457,19.8924,19.1123,19.6757,2473360.0],["1998-05-28",19.459,19.8057,19.199,19.6757,1155920.0],["1998-05-29",20.0224,20.0224,19.329,19.329,1050640.0],["1998-06-01",19.2423,19.4157,18.9823,19.1556,3547680.0],["1998-06-02",19.5023,19.6757,19.329,19.589,1904400.0],["1998-06-03",19.719,19.7624,19.2423,19.2423,889680.0],["1998-06-04",19.2856,19.9357,19.2423,19.8924,1549280.0],["1998-06-05",20.0224,20.5425,19.8057,20.4991,2333600.0],["1998-06-08",20.8025,21.4959,20.5425,21.2359,2900160.0],["1998-06-09",20.9758,21.4959,20.8892,21.2359,2452560.0],["1998-06-10",20.4558,20.7592,19.9791,19.9791,3349840.0],["1998-06-11",19.849,19.849,18.9389,18.9389,3827360.0],["1998-06-12",19.069,19.329,18.0288,18.7222,6139760.0],["1998-06-15",18.2022,18.2889,17.8555,18.2455,5665040.0],["1998-06-16",18.3755,18.3755,17.6821,18.2889,4840400.0],["1998-06-17",18.8523,19.4157,18.7222,19.0256,3715680.0],["1998-06-18",18.6789,18.7222,17.7688,17.9422,6296640.0],["1998-06-19",19.1556,19.1556,17.5088,18.0722,5755440.0],["1998-06-22",18.2889,18.9389,18.1588,18.7656,3404640.0],["1998-06-23",19.2856,19.4157,18.8956,19.329,3324880.0],["1998-06-24",19.5023,19.589,19.1556,19.3723,3295440.0],["1998-06-25",19.849,20.2391,19.589,19.6324,3360880.0],["1998-06-26",19.6757,19.9357,19.329,19.5023,1686560.0],["1998-06-29",19.9791,20.1958,19.849,20.1091,2537120.0],["1998-06-30",20.2824,20.3258,19.849,19.849,2602880.0],["1998-07-01",20.1958,20.4124,20.0224,20.3258,4123200.0],["1998-07-02",20.4558,20.5425,20.0224,20.0657,1177600.0],["1998-07-06",20.8892,21.0192,20.6291,20.9542,1970400.0],["1998-07-07",21.3226,21.3226,21.1059,21.1492,2089840.0],["1998-07-08",21.2792,21.8426,21.1492,21.7993,1469920.0],["1998-07-09",21.3226,21.4959,21.0192,21.1925,875840.0],["1998-07-10",21.1925,21.4959,20.7158,21.3226,1774160.0],["1998-07-13",21.4092,21.7559,21.3659,21.6693,908480.0],["1998-07-14",21.6693,22.2327,21.6693,22.146,1933840.0],["1998-07-15",22.1893,22.7094,22.0593,22.536,2140880.0],["1998-07-16",22.4494,22.4494,22.016,22.3627,1416320.0],["1998-07-17",22.4494,22.7961,22.3627,22.6227,1001600.0],["1998-07-20",22.8827,23.5762,22.7094,23.4461,2066000.0],["1998-07-21",23.4028,23.4461,22.6227,22.6227,1895920.0],["1998-07-22",22.276,22.276,21.6693,21.9726,2303280.0],["1998-07-23",21.9293,22.666,21.3226,21.4526,2724240.0],["1998-07-24",23.0561,23.4028,22.1893,23.3595,4956320.0],["1998-07-27",20.1958,20.5425,18.3755,19.1123,21474320.0],["1998-07-28",19.2423,19.2856,18.4622,18.7656,13139760.0],["1998-07-29",19.7624,19.8057,19.199,19.5023,9075200.0],["1998-07-30",19.9357,20.0224,19.329,19.9357,5982320.0],["1998-07-31",19.7624,19.9032,19.1556,19.199,3534080.0],["1998-08-03",19.1556,19.329,18.9823,19.1123,2976880.0],["1998-08-04",19.4157,19.5023,18.3322,18.3755,3817600.0],["1998-08-05",18.7222,18.8956,18.3322,18.6789,6009120.0],["1998-08-06",18.4622,18.6789,18.2022,18.5922,2575120.0],["1998-08-07",18.6356,18.6789,17.8555,17.9855,3455840.0],["1998-08-10",17.6821,17.9422,17.3354,17.5088,2874640.0],["1998-08-11",16.9887,17.0754,16.0353,16.2086,7467840.0],["1998-08-12",17.032,17.2487,16.6853,16.9454,5463040.0],["1998-08-13",16.5553,16.772,15.6885,16.0353,6074400.0],["1998-08-14",17.8555,17.9421,16.2086,16.512,8389840.0],["1998-08-17",16.9887,17.1621,16.0353,17.1187,6835760.0],["1998-08-18",17.5088,18.3322,17.1621,18.3322,7568480.0],["1998-08-19",18.2022,18.2022,17.4221,17.5521,3482320.0],["1998-08-20",17.3354,17.5954,17.1187,17.1621,3037120.0],["1998-08-21",16.9454,16.9887,16.4253,16.8587,3599200.0],["1998-08-24",17.2054,17.2487,16.772,17.1621,2496880.0],["1998-08-25",17.5088,17.5954,16.7287,16.8153,2755040.0],["1998-08-26",16.4686,17.2487,16.4253,16.5553,2324240.0],["1998-08-27",15.7752,15.9486,14.9951,14.9951,5733600.0],["1998-08-28",16.1219,16.382,15.5152,15.9919,3864000.0],["1998-08-31",16.252,16.382,14.7351,14.8651,3622640.0],["1998-09-01",15.6452,16.642,15.2552,16.5987,6591840.0],["1998-09-02",16.1653,16.772,15.9052,16.1653,2744240.0],["1998-09-03",15.6019,15.6452,14.6484,14.9085,5898240.0],["1998-09-04",15.1685,15.7319,14.8218,15.3852,3182320.0],["1998-09-08",16.382,17.0754,16.2086,16.9887,4024800.0],["1998-09-09",16.382,16.642,15.7752,15.8619,2841360.0],["1998-09-10",15.5152,15.7752,15.2552,15.6452,1984960.0],["1998-09-11",15.6885,15.9052,15.4285,15.9052,1722320.0],["1998-09-14",16.2086,16.2953,15.4719,15.6019,3315200.0],["1998-09-15",15.2552,15.4285,15.0385,15.0818,4580960.0],["1998-09-16",14.6484,14.9085,13.5216,13.825,7895920.0],["1998-09-17",12.6982,13.0882,12.4815,12.8282,7018480.0],["1998-09-18",12.8715,13.3916,12.6982,13.2616,3172560.0],["1998-09-21",12.6548,13.7383,12.5248,13.7383,4058880.0],["1998-09-22",13.695,13.695,13.0016,13.2182,2481040.0],["1998-09-23",13.8683,14.3451,13.695,14.2584,6292720.0],["1998-09-24",13.7817,13.825,13.2183,13.2616,3205200.0],["1998-09-25",13.3483,13.7817,13.1749,13.5216,3950240.0],["1998-09-28",13.8683,14.085,13.695,13.8683,2003120.0],["1998-09-29",14.215,14.215,13.0882,13.3483,6356960.0],["1998-09-30",13.1749,13.3916,12.6982,12.7415,6199440.0],["1998-10-01",12.5682,12.6115,11.9614,12.0481,3474320.0],["1998-10-02",12.1348,12.2215,11.5714,12.0481,5226480.0],["1998-10-05",11.8748,11.9614,10.4446,10.8346,4857440.0],["1998-10-06",11.7014,11.9181,11.1813,11.4847,4338240.0],["1998-10-07",11.7881,12.1348,11.3547,11.7447,3302720.0],["1998-10-08",10.4879,11.268,10.4012,11.0947,6817680.0],["1998-10-09",11.6147,11.8748,11.268,11.8748,4302640.0],["1998-10-12",13.0882,13.955,12.3081,13.695,5702480.0],["1998-10-13",13.7817,13.9117,13.2616,13.3483,2413760.0],["1998-10-14",13.6516,14.0417,13.3483,13.825,3402720.0],["1998-10-15",14.085,15.9919,14.0417,15.9919,6216640.0],["1998-10-16",15.6885,15.9486,14.9951,15.2118,5148320.0],["1998-10-19",15.0818,15.2552,14.6484,14.9085,3029760.0],["1998-10-20",14.8651,15.6885,14.8218,14.8218,4093200.0],["1998-10-21",14.9085,14.9085,14.3451,14.5617,3799600.0],["1998-10-22",15.1251,15.2118,14.1284,14.3451,6054000.0],["1998-10-23",15.1251,15.5152,15.0385,15.0818,4799120.0],["1998-10-26",15.6019,15.7319,15.2552,15.4719,3036240.0],["1998-10-27",15.9052,16.382,15.8619,15.8619,4517120.0],["1998-10-28",15.3418,15.5152,14.8218,15.0385,8538160.0],["1998-10-29",14.9518,15.4719,14.7784,15.4719,5757840.0],["1998-10-30",15.5152,15.7752,15.2985,15.6885,2496880.0],["1998-11-02",16.4686,16.642,16.2086,16.2086,3167520.0],["1998-11-03",16.1219,16.5553,15.9052,16.2953,2803520.0],["1998-11-04",16.642,16.772,16.2086,16.4686,5470560.0],["1998-11-05",16.2086,16.9887,15.9486,16.6853,4822800.0],["1998-11-06",16.2953,16.382,15.9486,16.2086,2155440.0],["1998-11-09",16.1219,16.1219,15.4719,15.7319,1972080.0],["1998-11-10",15.2552,15.8619,15.1685,15.6777,2958880.0],["1998-11-11",16.2519,16.3386,15.7319,15.7752,2308560.0],["1998-11-12",15.6885,15.9486,15.6019,15.6885,1412640.0],["1998-11-13",15.6885,15.9919,15.6885,15.8619,1169280.0],["1998-11-16",16.512,16.9887,16.382,16.9454,2504960.0],["1998-11-17",16.9887,17.5954,16.7287,17.2054,3727040.0],["1998-11-18",17.4221,17.9422,17.2487,17.8988,2918800.0],["1998-11-19",18.0288,18.2889,17.6821,17.8988,1653680.0],["1998-11-20",17.8121,17.9421,17.5521,17.8555,2051600.0],["1998-11-23",17.8555,18.5489,17.8555,18.5489,2116560.0],["1998-11-24",18.2889,18.5055,18.1588,18.2455,2334240.0],["1998-11-25",18.4189,19.069,18.2889,19.0256,2496720.0],["1998-11-27",19.3723,19.9357,19.329,19.9357,1437200.0],["1998-11-30",19.8057,19.849,19.0256,19.1556,2871360.0],["1998-12-01",18.6356,19.329,18.6356,19.2856,2539680.0],["1998-12-02",19.069,19.1123,18.3755,18.5489,6678080.0],["1998-12-03",18.7222,18.8089,17.6388,17.8988,6311920.0],["1998-12-04",18.9823,19.329,18.6356,19.2423,3886240.0],["1998-12-07",19.589,19.9791,19.5023,19.9357,1880160.0],["1998-12-08",19.589,19.6757,19.1556,19.6324,2289280.0],["1998-12-09",19.849,20.4558,19.8057,20.0224,2524560.0],["1998-12-10",16.642,17.7688,16.382,16.7287,16966880.0],["1998-12-11",15.9052,16.4253,14.9518,15.8186,10323040.0],["1998-12-14",15.6019,15.8186,15.2552,15.4719,3227920.0],["1998-12-15",15.8186,16.2519,15.6885,16.2086,4751360.0],["1998-12-16",16.382,16.5553,15.6019,15.8619,2486320.0],["1998-12-17",16.0353,16.382,15.9486,16.2086,2243360.0],["1998-12-18",15.2552,15.4285,14.9518,15.2985,3865360.0],["1998-12-21",15.3418,15.8186,15.2552,15.6019,3896160.0],["1998-12-22",16.1653,16.382,15.8186,15.9486,2718160.0],["1998-12-23",16.6853,16.9454,16.4253,16.5987,3343680.0],["1998-12-24",16.642,16.642,16.252,16.3386,1085840.0],["1998-12-28",16.6853,16.7287,16.4686,16.642,2031040.0],["1998-12-29",16.8587,16.9887,16.4686,16.642,1402480.0],["1998-12-30",16.5553,16.7287,16.382,16.5553,1907200.0],["1998-12-31",16.512,16.642,16.4253,16.5987,1132640.0],["1999-01-04",17.3354,17.5088,17.2487,17.4221,3391360.0],["1999-01-05",17.9422,18.3755,17.8555,18.2889,4845360.0],["1999-01-06",18.8089,19.2423,18.3755,19.069,4069920.0],["1999-01-07",18.5056,19.2423,18.3755,19.2423,2850560.0],["1999-01-08",19.0689,19.0689,18.1588,18.5922,2115520.0],["1999-01-11",18.1588,18.5489,18.0288,18.4622,1912720.0],["1999-01-12",17.9422,18.1588,17.3354,17.4221,2432960.0],["1999-01-13",16.4686,17.2054,16.1219,16.8804,5381920.0],["1999-01-14",16.9887,17.1187,16.2953,16.2953,2382640.0],["1999-01-15",16.4686,17.3354,16.4686,17.2921,2064880.0],["1999-01-19",17.7688,17.9421,17.2487,17.5521,2913920.0],["1999-01-20",17.2921,17.2921,16.382,16.6853,3142560.0],["1999-01-21",16.7287,17.5521,16.4253,16.512,3756960.0],["1999-01-22",16.2953,16.7287,16.2953,16.512,2082960.0],["1999-01-25",16.7287,16.9887,16.4253,16.902,2770000.0],["1999-01-26",16.6853,17.1621,16.5553,16.9887,3054640.0],["1999-01-27",17.4654,17.6821,17.2487,17.4654,3390880.0],["1999-01-28",18.8956,19.0798,18.2889,18.6789,7318800.0],["1999-01-29",18.9823,19.3723,18.4622,19.329,5218400.0],["1999-02-01",19.4157,20.2391,19.4157,19.8924,5067600.0],["1999-02-02",19.2423,19.329,18.5489,18.8956,3488640.0],["1999-02-03",19.2423,19.849,19.2423,19.589,2836400.0],["1999-02-04",19.849,20.0224,19.589,19.719,2251040.0],["1999-02-05",19.6324,19.7624,18.9389,18.9389,1806720.0],["1999-02-08",19.199,19.2856,18.6356,18.9389,1943360.0],["1999-02-09",18.8089,18.8089,17.8555,17.8988,2258640.0],["1999-02-10",17.5954,18.0288,17.2487,17.3787,4594480.0],["1999-02-11",17.4221,18.2889,17.1621,18.2889,2542400.0],["1999-02-12",18.2022,18.3322,17.8121,17.9422,2056800.0],["1999-02-16",18.2889,18.4622,17.9422,18.1155,2415440.0],["1999-02-17",17.9421,18.1155,17.5088,17.6821,1788160.0],["1999-02-18",17.9422,18.0288,17.5954,17.8771,1906800.0],["1999-02-19",18.1155,18.5922,17.9855,18.4189,1401200.0],["1999-02-22",18.6356,19.459,18.6356,19.3723,2359200.0],["1999-02-23",19.0689,19.2856,18.6356,18.8523,1690480.0],["1999-02-24",19.5023,19.5023,18.5489,18.5489,2511760.0],["1999-02-25",18.5056,18.6356,18.2022,18.5056,1925840.0],["1999-02-26",18.5489,18.6356,17.8988,18.0288,3045760.0],["1999-03-01",17.9855,18.0722,17.6821,17.8988,1675360.0],["1999-03-02",18.1155,18.2889,17.7688,17.8121,1307680.0],["1999-03-03",18.0288,18.0288,17.3787,17.7255,1041120.0],["1999-03-04",17.5954,17.8555,17.1187,17.5088,3680720.0],["1999-03-05",18.0288,18.2022,17.3787,17.5521,6080960.0],["1999-03-08",17.4654,17.5196,16.9454,17.032,5986240.0],["1999-03-09",16.902,17.2921,16.642,16.9454,5748640.0],["1999-03-10",16.9887,16.9887,16.382,16.5553,6763120.0],["1999-03-11",17.2054,17.9855,17.032,17.9855,7184240.0],["1999-03-12",17.9855,18.0288,17.5088,17.7688,2118480.0],["1999-03-15",17.5088,17.5088,17.1187,17.2921,4819200.0],["1999-03-16",17.4654,17.4654,17.1621,17.2054,4778880.0],["1999-03-17",17.1187,17.1621,16.2953,16.3386,5035520.0],["1999-03-18",16.3386,16.382,15.9486,16.382,4224880.0],["1999-03-19",16.4253,16.512,15.9052,15.9052,5908560.0],["1999-03-22",15.9486,15.9919,15.4719,15.4719,5570720.0],["1999-03-23",16.1219,16.2953,15.1251,15.6452,10120000.0],["1999-03-24",15.0298,15.1601,14.2479,14.6388,11007680.0],["1999-03-25",14.7691,16.3329,14.7691,16.2026,14085760.0],["1999-03-26",16.0289,16.9411,15.942,16.3329,5005760.0],["1999-03-29",16.5936,16.7673,16.2026,16.6804,2646160.0],["1999-03-30",16.4633,16.5936,15.8985,16.3764,2238000.0],["1999-03-31",16.6804,17.2451,16.5067,16.5501,3395760.0],["1999-04-01",17.1148,17.3755,17.0279,17.3755,2412560.0],["1999-04-05",17.3755,17.4623,17.332,17.4189,3146480.0],["1999-04-06",17.332,17.8967,17.2886,17.5058,2702880.0],["1999-04-07",17.9836,18.0705,17.6361,17.8098,3344560.0],["1999-04-08",17.9836,18.1139,17.723,18.027,3335280.0],["1999-04-09",17.8967,18.5917,17.723,17.9836,1892640.0],["1999-04-12",17.723,17.7664,17.3755,17.723,2587600.0],["1999-04-13",17.723,17.9836,17.5927,17.8098,2175760.0],["1999-04-14",18.418,18.5049,18.1139,18.1574,4329040.0],["1999-04-15",18.0705,18.0705,17.2886,17.6795,3267360.0],["1999-04-16",17.723,17.723,17.2886,17.4189,1899040.0],["1999-04-19",17.5492,17.6361,16.9411,16.9411,1790320.0],["1999-04-20",16.9411,17.3755,16.6804,17.332,2504640.0],["1999-04-21",17.3755,18.1574,17.2886,18.1139,4153280.0],["1999-04-22",16.6804,17.8967,16.5067,17.7664,9555360.0],["1999-04-23",17.3755,18.0705,17.2886,17.6795,5009840.0],["1999-04-26",17.8967,18.7655,17.8967,18.5049,3252720.0],["1999-04-27",18.6786,19.2868,18.6786,19.1999,4271200.0],["1999-04-28",18.8524,19.0261,18.5483,18.5917,2836160.0],["1999-04-29",18.5917,18.8958,18.5049,18.6352,1203440.0],["1999-04-30",18.4614,18.7655,18.1574,18.7655,2580880.0],["1999-05-03",18.8089,19.3302,18.7655,19.2868,2759840.0],["1999-05-04",19.1564,19.2868,18.8089,18.8524,1457760.0],["1999-05-05",18.8089,19.0696,18.5049,18.9827,1433040.0],["1999-05-06",19.0696,19.3736,18.9392,19.0261,2462240.0],["1999-05-07",18.7655,18.8524,18.5049,18.7655,1588320.0],["1999-05-10",18.6786,19.0696,18.418,18.8958,1427520.0],["1999-05-11",18.8958,19.3302,18.6352,19.3302,2530720.0],["1999-05-12",19.1564,19.4605,18.8524,19.3736,2293600.0],["1999-05-13",19.3302,19.5474,19.1999,19.504,2314560.0],["1999-05-14",19.1999,19.1999,18.5917,18.6786,2035600.0],["1999-05-17",18.5917,18.9392,18.5049,18.9392,732880.0],["1999-05-18",18.8089,18.9392,18.5049,18.6352,1029440.0],["1999-05-19",19.3302,19.7211,19.1999,19.7211,1942000.0],["1999-05-20",19.808,19.9383,19.4605,19.5474,1560720.0],["1999-05-21",19.504,19.5908,19.1999,19.2868,1090240.0],["1999-05-24",19.3302,19.3302,18.6786,18.8089,1403680.0],["1999-05-25",19.0696,19.2433,18.8958,18.9392,3609280.0],["1999-05-26",19.113,19.1999,18.5049,19.113,2020880.0],["1999-05-27",18.7655,18.9392,18.418,18.7655,3136160.0],["1999-05-28",18.5917,18.7655,18.3311,18.7221,2472240.0],["1999-06-01",18.7221,18.8089,18.6352,18.7655,1721200.0],["1999-06-02",18.8958,19.4171,18.8524,19.3736,1528720.0],["1999-06-03",19.7646,19.8949,19.5474,19.6777,2012240.0],["1999-06-04",19.7211,20.199,19.6777,20.1121,1873600.0],["1999-06-07",20.4162,20.9809,20.4162,20.8071,3514800.0],["1999-06-08",20.8506,20.9374,20.5899,20.7202,2751040.0],["1999-06-09",20.8071,21.3718,20.7637,21.3718,2200320.0],["1999-06-10",21.1981,21.4153,21.1546,21.3284,2202800.0],["1999-06-11",21.589,21.8062,21.5456,21.6759,2476400.0],["1999-06-14",21.6324,22.0668,21.6324,21.8931,2350160.0],["1999-06-15",21.5456,21.7628,21.4587,21.5456,2761840.0],["1999-06-16",21.5456,21.9365,21.5021,21.8931,2400960.0],["1999-06-17",21.6759,21.98,21.5456,21.9365,1316720.0],["1999-06-18",22.5012,22.9356,22.2406,22.8053,2910480.0],["1999-06-21",22.8922,23.7175,22.8922,23.6306,2760640.0],["1999-06-22",22.9356,23.446,22.6315,22.675,2366400.0],["1999-06-23",22.6315,22.7184,20.8506,22.6315,1096320.0],["1999-06-24",22.6315,22.675,22.5012,22.5012,1551680.0],["1999-06-25",22.6315,23.1094,22.5881,22.979,1956240.0],["1999-06-28",22.5012,23.1094,22.5012,23.0659,3171040.0],["1999-06-29",23.1094,23.2397,22.3275,23.1528,1972560.0],["1999-06-30",22.9356,22.9356,22.1537,22.8922,2956080.0],["1999-07-01",22.6315,22.675,22.2406,22.5881,1946960.0],["1999-07-02",22.7619,23.1094,22.6315,23.0659,2495200.0],["1999-07-06",23.1094,23.5003,23.1094,23.3265,2402080.0],["1999-07-07",23.0659,23.1962,20.3293,21.1546,20595680.0],["1999-07-08",20.6768,20.7202,20.199,20.4162,9960080.0],["1999-07-09",20.8071,20.9374,20.2424,20.4596,6126240.0],["1999-07-12",20.8071,20.894,20.5465,20.8505,3702560.0],["1999-07-13",20.6768,20.7202,20.3293,20.3727,3271520.0],["1999-07-14",20.2858,20.3727,19.7646,20.1555,3274240.0],["1999-07-15",20.2424,20.6768,20.1555,20.4162,1654320.0],["1999-07-16",20.199,20.2858,19.8515,20.1121,2108960.0],["1999-07-19",20.3727,20.4596,19.9818,20.2858,1549920.0],["1999-07-20",20.3727,20.5899,19.9818,20.0252,3481760.0],["1999-07-21",19.9383,20.199,19.808,19.8949,2971120.0],["1999-07-22",19.7211,19.8515,19.113,19.1999,4488400.0],["1999-07-23",21.2415,22.2406,21.1112,22.0234,11110640.0],["1999-07-26",22.0234,22.675,21.98,22.4578,5403200.0],["1999-07-27",22.3709,22.4578,22.1537,22.4578,3409920.0],["1999-07-28",22.3275,22.7184,22.1972,22.4578,1630720.0],["1999-07-29",22.2406,22.5447,21.7628,22.0668,2396880.0],["1999-07-30",22.1971,22.7618,22.1537,22.284,1251040.0],["1999-08-02",22.1103,22.3709,21.8496,21.8931,1083360.0],["1999-08-03",22.0234,22.1971,21.6324,22.0668,1853120.0],["1999-08-04",21.8931,21.9365,21.4587,21.4587,1363360.0],["1999-08-05",21.2849,21.7628,21.1112,21.6324,1842800.0],["1999-08-06",21.3718,21.6324,21.1981,21.2849,1096560.0],["1999-08-09",21.5456,21.8931,21.2849,21.4587,1235760.0],["1999-08-10",21.0677,21.1981,20.0687,20.6768,2272400.0],["1999-08-11",21.1112,21.98,20.7202,21.98,3345920.0],["1999-08-12",21.7193,21.8496,21.2849,21.3284,1580880.0],["1999-08-13",21.4152,21.8062,21.3284,21.8062,2872480.0],["1999-08-16",21.5456,21.7628,21.4153,21.6324,1286960.0],["1999-08-17",21.7628,22.1971,21.7193,22.1537,1831760.0],["1999-08-18",22.1103,22.1972,21.9365,21.98,1420400.0],["1999-08-19",21.8931,22.6315,21.8496,22.5012,3130240.0],["1999-08-20",22.5881,23.1962,22.5881,23.1962,4074400.0],["1999-08-23",23.37,24.4994,23.2831,24.4125,8772320.0],["1999-08-24",23.5437,23.8913,23.4134,23.5872,6209840.0],["1999-08-25",23.2831,23.2831,22.8487,23.1962,3592720.0],["1999-08-26",23.2397,23.4569,23.1528,23.1528,4428880.0],["1999-08-27",23.6306,23.6741,22.4143,22.5012,6118240.0],["1999-08-30",22.3275,22.6315,22.1103,22.4143,7175040.0],["1999-08-31",22.6315,22.8487,22.1971,22.6315,2928560.0],["1999-09-01",22.8053,22.979,22.4578,22.8487,2138960.0],["1999-09-02",22.5447,22.8053,22.4143,22.7184,1438240.0],["1999-09-03",22.8922,23.1094,22.8922,23.1094,1500320.0],["1999-09-07",23.1962,23.37,23.1094,23.1094,1115520.0],["1999-09-08",22.675,23.0659,22.3275,22.4143,1989600.0],["1999-09-09",22.4143,22.5447,22.1537,22.5012,1189360.0],["1999-09-10",22.6315,22.7184,21.8931,22.0668,2908000.0],["1999-09-13",21.7628,21.7628,21.4153,21.4153,3698960.0],["1999-09-14",21.5021,21.8062,21.3935,21.7193,3081920.0],["1999-09-15",21.5456,21.5456,20.8505,20.8505,3767840.0],["1999-09-16",20.894,21.0677,20.6768,20.9374,2974880.0],["1999-09-17",21.2415,21.3718,21.1546,21.3718,2277840.0],["1999-09-20",21.6324,22.284,21.6324,22.1971,2066880.0],["1999-09-21",21.8496,22.3709,21.8062,21.8062,2947760.0],["1999-09-22",21.8496,22.1537,21.6759,22.0668,1223520.0],["1999-09-23",22.284,22.3275,21.7193,21.8062,1624880.0],["1999-09-24",21.8931,22.0234,21.3718,21.5456,3334480.0],["1999-09-27",21.98,23.2831,21.98,22.7618,3695760.0],["1999-09-28",22.4143,22.5012,21.8931,22.2406,4350720.0],["1999-09-29",21.7628,22.0668,21.4587,21.5456,3433680.0],["1999-09-30",21.8062,21.8496,21.2849,21.7193,2963520.0],["1999-10-01",21.589,21.8062,21.4587,21.7193,2020080.0],["1999-10-04",21.9365,22.4578,21.9365,22.4578,1456080.0],["1999-10-05",22.2406,22.4578,21.8931,22.1537,2459920.0],["1999-10-06",22.4143,22.7618,22.3275,22.7184,2428160.0],["1999-10-07",22.5881,22.675,22.284,22.3709,2296080.0],["1999-10-08",22.9356,23.8044,22.8487,23.6306,5224800.0],["1999-10-11",23.6741,23.9781,23.4134,23.8044,4534160.0],["1999-10-12",23.5872,23.7175,23.2831,23.5003,3386480.0],["1999-10-13",23.2831,23.3266,23.0225,23.1528,2863920.0],["1999-10-14",23.4134,23.5003,22.8922,23.1528,3407760.0],["1999-10-15",22.675,22.7184,22.3709,22.5012,1789680.0],["1999-10-18",22.0668,22.2406,21.3718,22.1537,4116160.0],["1999-10-19",22.3709,22.675,22.1972,22.4578,2248480.0],["1999-10-20",22.7184,23.0659,22.675,22.979,2884800.0],["1999-10-21",22.5881,23.7175,22.3709,23.5003,4687680.0],["1999-10-22",26.1935,27.3663,24.8469,27.1492,22350400.0],["1999-10-25",26.2804,27.1057,26.0197,26.7148,5978160.0],["1999-10-26",27.0188,27.627,26.8451,27.3663,5682560.0],["1999-10-27",27.8876,28.1048,27.627,27.9745,4369840.0],["1999-10-28",27.8876,28.3654,27.5401,28.322,4531040.0],["1999-10-29",28.7129,30.407,28.4957,29.712,7399360.0],["1999-11-01",29.4948,29.4948,28.7998,28.9736,3364480.0],["1999-11-02",28.6261,29.408,28.5392,28.8433,2407840.0],["1999-11-03",28.8433,28.9736,28.4089,28.6261,2170400.0],["1999-11-04",28.9736,29.712,28.9736,29.6686,2398800.0],["1999-11-05",29.6252,30.2333,29.5383,29.7989,1917680.0],["1999-11-08",29.9727,30.9718,29.9292,30.8414,2392720.0],["1999-11-09",30.9283,31.0152,29.6252,29.8858,1644320.0],["1999-11-10",30.2333,31.2758,30.2333,31.2758,1745920.0],["1999-11-11",31.5365,31.9708,31.2758,31.7971,2208160.0],["1999-11-12",30.7546,31.7971,30.3202,31.6233,2288560.0],["1999-11-15",31.6233,31.7536,31.3193,31.493,1198320.0],["1999-11-16",31.493,32.9265,31.4496,32.8396,2588000.0],["1999-11-17",31.884,33.274,31.7102,32.6659,3648640.0],["1999-11-18",34.2297,36.445,34.1862,35.7066,6369920.0],["1999-11-19",34.0559,34.6206,33.7084,33.9256,3568880.0],["1999-11-22",32.9265,33.5346,32.7527,33.274,2850880.0],["1999-11-23",33.6649,33.8387,32.8396,32.8396,2366320.0],["1999-11-24",32.579,33.3174,32.2315,33.1871,1492400.0],["1999-11-26",34.7075,35.0115,34.1862,34.2297,2189120.0],["1999-11-29",34.664,35.0115,34.3165,34.5337,2573040.0],["1999-11-30",34.2296,34.2731,33.0134,33.4912,2848320.0],["1999-12-01",34.0993,34.9681,33.8821,34.9681,3122560.0],["1999-12-02",35.3591,35.9672,35.2722,35.8369,3163600.0],["1999-12-03",37.7916,38.4866,36.0541,38.226,3473440.0],["1999-12-06",40.2242,42.8305,40.0504,41.2233,5303120.0],["1999-12-07",41.3536,41.3536,40.0504,40.7889,3017360.0],["1999-12-08",44.7418,46.2622,44.264,44.568,10335840.0],["1999-12-09",43.0911,43.2649,40.7454,42.3961,7684400.0],["1999-12-10",41.0061,41.7011,39.8332,41.5708,4124560.0],["1999-12-13",40.9626,42.1355,40.702,41.8314,3046400.0],["1999-12-14",42.7436,43.2649,41.3536,41.5708,3575440.0],["1999-12-15",39.4423,41.093,38.8342,40.5717,4858000.0],["1999-12-16",40.6151,40.9192,39.8332,40.7454,3741680.0],["1999-12-17",40.9192,41.4405,40.3111,40.9192,3247360.0],["1999-12-20",40.7454,40.8323,39.8767,40.3111,3333040.0],["1999-12-21",40.3111,41.3536,40.0504,41.3536,2140080.0],["1999-12-22",41.5273,41.788,40.007,41.1364,2005120.0],["1999-12-23",41.7011,42.3961,41.4405,41.6577,1830720.0],["1999-12-27",41.8749,41.8749,41.0061,41.0495,1367920.0],["1999-12-28",41.9183,42.1355,41.4405,41.5708,1384560.0],["1999-12-29",42.1355,45.8712,42.0921,45.4803,5109520.0],["1999-12-30",45.2196,46.6531,43.6993,43.8296,2411600.0],["1999-12-31",44.4377,46.74,44.1337,45.654,1518400.0],["2000-01-03",47.4784,47.6848,45.6106,47.3047,5240800.0],["2000-01-04",45.6974,46.3925,43.6993,43.7427,5969680.0],["2000-01-05",43.0043,43.0911,40.9192,41.8749,7957840.0],["2000-01-06",41.6577,41.6577,38.226,39.2685,5966880.0],["2000-01-07",40.9192,42.7436,40.3111,42.3527,7554320.0],["2000-01-10",43.9599,44.2205,42.5699,43.6124,4197360.0],["2000-01-11",43.0043,43.4821,41.6577,41.9183,2614080.0],["2000-01-12",42.9608,43.3518,42.2224,43.0477,2635280.0],["2000-01-13",44.1337,45.5237,43.3518,45.4803,3518400.0],["2000-01-14",45.4803,45.7843,44.8721,45.1762,2673040.0],["2000-01-18",45.6974,46.3925,44.9155,45.2196,3173760.0],["2000-01-19",45.5237,46.6531,45.4368,46.349,3626720.0],["2000-01-20",46.7834,46.8268,45.8712,46.3925,2572720.0],["2000-01-21",46.74,47.044,45.3499,46.3925,1817120.0],["2000-01-24",47.9563,48.6513,47.0875,47.0875,6276960.0],["2000-01-25",47.5653,48.3906,46.6965,47.8694,2505040.0],["2000-01-26",48.2169,48.6513,47.4784,47.7391,2015920.0],["2000-01-27",47.5219,47.5653,44.6984,45.6106,3456480.0],["2000-01-28",50.4323,50.9101,45.8712,48.6947,11863360.0],["2000-01-31",49.8241,52.0829,48.7381,51.8223,7702320.0],["2000-02-01",52.8214,55.949,51.8223,55.558,10074160.0],["2000-02-02",56.8178,57.6865,55.7318,55.9055,7178720.0],["2000-02-03",57.0784,60.0322,57.0784,59.3806,6893520.0],["2000-02-04",58.9028,60.7272,58.1969,59.7716,4832320.0],["2000-02-07",59.9453,60.2929,58.7291,59.5978,2472320.0],["2000-02-08",61.2919,62.2041,60.206,61.8566,3189040.0],["2000-02-09",62.2041,63.2467,60.8141,62.2041,7098800.0],["2000-02-10",61.7698,63.4204,61.0747,63.1164,3613760.0],["2000-02-11",63.5507,64.0285,61.4331,62.6819,3532000.0],["2000-02-14",62.4213,62.4648,58.9028,60.1191,3477680.0],["2000-02-15",59.511,60.1191,57.0349,60.0322,4658320.0],["2000-02-16",58.0775,61.5091,57.73,60.4666,5378880.0],["2000-02-17",61.7698,61.7806,59.2503,60.9879,4244240.0],["2000-02-18",62.4648,62.682,61.2485,61.6394,4824160.0],["2000-02-22",64.2458,64.8105,62.291,63.4204,4790080.0],["2000-02-23",63.5073,64.1154,62.2041,63.8548,4700560.0],["2000-02-24",63.9851,64.9842,63.4204,64.6367,4734960.0],["2000-02-25",64.6801,69.1109,64.3761,67.8512,8323520.0],["2000-02-28",67.3299,69.4584,66.0267,68.1118,7148160.0],["2000-02-29",67.4168,67.5905,66.2005,66.7218,3872560.0],["2000-03-01",68.0249,69.2412,67.4168,68.7199,3683040.0],["2000-03-02",69.0674,70.8919,68.7199,69.8493,4092240.0],["2000-03-03",71.8475,72.9769,71.1525,72.8466,1903200.0],["2000-03-06",72.2819,72.7597,71.6738,72.3253,2974640.0],["2000-03-07",72.4557,73.1507,71.0222,71.2068,3903360.0],["2000-03-08",70.0231,70.0231,66.939,69.5018,3195200.0],["2000-03-09",68.9371,69.9362,66.8086,69.8493,2108000.0],["2000-03-10",68.5462,70.11,67.7208,69.9362,3185680.0],["2000-03-13",67.0693,68.8068,66.1136,67.634,3434240.0],["2000-03-14",68.4593,68.8068,64.8105,64.8973,3898880.0],["2000-03-15",65.0276,65.158,61.6394,61.9869,5825520.0],["2000-03-16",64.3761,65.3317,61.5091,65.0711,3814640.0],["2000-03-17",63.1598,65.9399,63.0729,65.0277,2864560.0],["2000-03-20",66.2005,68.7199,65.2448,65.5489,3503920.0],["2000-03-21",66.2874,68.9806,64.9842,68.3724,3751680.0],["2000-03-22",67.3299,69.2412,66.2874,68.8068,4653200.0],["2000-03-23",68.0684,69.1543,67.6774,68.7199,1815760.0],["2000-03-24",68.9286,71.8839,68.7547,71.4927,5414240.0],["2000-03-27",70.0585,70.4931,68.1463,69.2762,2745280.0],["2000-03-28",67.9724,68.4505,66.0602,68.1463,3822640.0],["2000-03-29",66.1036,66.8425,62.2356,62.6702,7449680.0],["2000-03-30",61.6271,62.8875,57.8895,59.4541,7921760.0],["2000-03-31",61.8879,65.3648,60.7579,65.2344,6877280.0],["2000-04-03",61.8229,62.2586,57.3789,57.5096,6902720.0],["2000-04-04",59.2524,59.2959,52.7172,57.6839,10572800.0],["2000-04-05",56.3769,58.991,54.0242,56.769,6306720.0],["2000-04-06",58.4681,62.4328,58.4681,60.6465,3917840.0],["2000-04-07",62.7378,63.7834,61.0822,62.7813,3611600.0],["2000-04-10",64.1755,64.5676,60.6465,60.9951,3157840.0],["2000-04-11",58.7731,60.7337,57.5096,60.298,6988800.0],["2000-04-12",58.7295,59.1216,54.6777,54.7649,5521600.0],["2000-04-13",55.0698,56.464,53.5014,53.5014,5189280.0],["2000-04-14",52.9786,53.6757,50.1467,50.1575,6917920.0],["2000-04-17",51.5844,55.4184,50.1902,55.1134,6318640.0],["2000-04-18",55.8541,58.6424,55.0698,58.5117,4702080.0],["2000-04-19",58.1631,60.0365,57.3353,57.8146,3419200.0],["2000-04-20",57.4225,57.4225,53.0657,54.6777,4384160.0],["2000-04-24",53.1528,53.9371,51.1487,52.2815,5543760.0],["2000-04-25",54.3727,56.8561,54.1985,56.6383,2901040.0],["2000-04-26",58.1631,58.5553,55.9412,56.3769,2995120.0],["2000-04-27",57.5968,62.6506,57.3789,62.3457,8096320.0],["2000-04-28",64.6548,64.9162,60.5594,61.6486,11631040.0],["2000-05-01",61.4307,64.3062,60.9951,63.522,4955600.0],["2000-05-02",64.2191,64.4805,62.2585,62.3457,5328560.0],["2000-05-03",62.0407,62.0843,59.2523,60.6465,3662800.0],["2000-05-04",60.603,62.0407,60.0366,61.8229,2678160.0],["2000-05-05",61.2565,62.215,60.6465,62.1278,3186800.0],["2000-05-08",59.0781,59.7752,57.5096,58.381,1932020.0],["2000-05-09",59.7752,59.9494,56.464,58.0324,2126440.0],["2000-05-10",55.7669,55.9412,52.63,52.9786,3768180.0],["2000-05-11",54.3727,54.8956,52.8043,54.0242,3338700.0],["2000-05-12",55.7669,57.1611,54.0242,54.1985,4290440.0],["2000-05-15",55.2441,56.1155,53.7192,56.1155,2648660.0],["2000-05-16",57.5096,60.8208,57.3354,60.4722,8249720.0],["2000-05-17",58.0325,60.1237,57.3354,59.0781,3553300.0],["2000-05-18",60.1237,60.298,56.9868,56.9868,3748240.0],["2000-05-19",54.8956,55.7669,52.1072,53.8499,5502080.0],["2000-05-22",52.4558,52.63,48.9703,52.1072,5662860.0],["2000-05-23",52.2815,54.0242,49.6674,49.8417,3561880.0],["2000-05-24",50.8873,51.5844,47.4019,51.4101,5111580.0],["2000-05-25",52.9786,53.8499,50.713,51.4101,3275020.0],["2000-05-26",51.2359,52.2815,49.4931,51.9329,1932940.0],["2000-05-30",55.5926,58.7295,54.3727,58.5553,5128980.0],["2000-05-31",56.9868,58.5552,56.1154,57.1611,3169060.0],["2000-06-01",58.381,62.215,58.2067,60.6465,7582360.0],["2000-06-02",62.3892,64.1319,62.2149,63.7834,5196840.0],["2000-06-05",61.1693,62.7378,60.6465,62.5635,2848240.0],["2000-06-06",63.4349,64.829,62.5635,63.2606,5689540.0],["2000-06-07",62.912,64.3062,61.6921,64.3062,3029340.0],["2000-06-08",65.0033,65.1776,61.6921,62.3892,3016540.0],["2000-06-09",63.9577,64.1319,61.6921,62.215,2030260.0],["2000-06-12",62.9121,62.9121,60.9951,62.5635,2218920.0],["2000-06-13",62.5635,63.0863,61.3436,62.912,3017780.0],["2000-06-14",63.2606,63.4349,61.5179,62.0407,2956320.0],["2000-06-15",61.5179,61.5179,59.2524,60.298,3401640.0],["2000-06-16",60.4722,60.8208,59.4266,59.6009,4115260.0],["2000-06-19",59.2523,60.9951,55.7669,60.4722,3145300.0],["2000-06-20",62.5635,63.0863,60.9951,61.3436,3576900.0],["2000-06-21",60.9951,62.3892,59.2523,62.0407,4706880.0],["2000-06-22",60.6465,60.8208,56.8125,56.9868,5984000.0],["2000-06-23",58.381,58.5553,53.1528,53.6757,5692420.0],["2000-06-26",56.2897,56.464,54.3727,55.0698,4040180.0],["2000-06-27",54.1985,55.4184,53.6757,54.0242,3554780.0],["2000-06-28",56.2897,57.5096,55.2441,55.9412,3813060.0],["2000-06-29",53.3271,54.0242,51.7587,52.1072,4842080.0],["2000-06-30",54.547,55.9412,54.3727,55.7669,3494840.0],["2000-07-03",56.9868,57.8582,56.1155,57.6839,1002260.0],["2000-07-05",58.2067,58.2067,55.2441,55.4184,2625240.0],["2000-07-06",56.6383,58.7295,55.4184,58.5553,3047940.0],["2000-07-07",59.7752,62.7378,58.5553,60.298,3542140.0],["2000-07-10",60.298,60.4723,58.9038,59.7752,2370600.0],["2000-07-11",58.9038,59.6009,55.9412,58.0324,3453240.0],["2000-07-12",60.298,62.0407,59.6009,60.8208,3183220.0],["2000-07-13",62.2149,63.2606,61.3436,63.0863,4156300.0],["2000-07-14",63.9577,63.9577,61.6921,63.7834,2845520.0],["2000-07-17",64.829,65.3518,64.1319,65.0033,3138300.0],["2000-07-18",63.7834,63.9577,61.3436,61.8664,2624900.0],["2000-07-19",60.6465,61.3436,58.9038,59.2523,2574520.0],["2000-07-20",60.8208,65.3518,60.298,62.912,5531360.0],["2000-07-21",55.5926,56.9868,54.7213,55.2441,18181140.0],["2000-07-24",56.1155,57.5096,55.5926,56.2897,5151180.0],["2000-07-25",56.2897,56.9868,55.7669,56.464,2651300.0],["2000-07-26",56.9868,57.8582,56.2897,56.8125,1856820.0],["2000-07-27",54.8956,55.0698,51.0616,51.5844,7577520.0],["2000-07-28",52.9786,53.3271,49.8417,50.5388,4888180.0],["2000-07-31",53.5014,55.5926,52.63,54.7213,2981740.0],["2000-08-01",54.8956,55.0698,52.2815,52.63,2191640.0],["2000-08-02",51.4101,52.63,50.3645,50.5388,3674560.0],["2000-08-03",48.099,50.5388,46.0077,50.3645,8239180.0],["2000-08-04",50.3645,50.5388,47.2276,48.2732,3216200.0],["2000-08-07",50.3645,51.9329,49.8417,51.4101,2260640.0],["2000-08-08",52.2815,52.9786,52.1072,52.4558,2287400.0],["2000-08-09",53.7628,54.0242,52.63,52.9786,4210560.0],["2000-08-10",53.1528,53.3271,51.5844,52.2815,2695920.0],["2000-08-11",51.5844,52.8043,51.0616,52.8043,1367460.0],["2000-08-14",53.5885,54.1985,52.4558,54.0242,2173740.0],["2000-08-15",53.5014,53.6757,52.4558,52.9786,2025700.0],["2000-08-16",52.9786,54.3727,52.9786,54.0242,1611020.0],["2000-08-17",54.1113,56.1155,53.8499,55.7669,2791840.0],["2000-08-18",56.1155,56.2897,54.7213,55.4184,1578700.0],["2000-08-21",55.5926,55.7669,54.3727,54.8955,1232180.0],["2000-08-22",56.464,56.9868,55.7669,56.1155,2196660.0],["2000-08-23",55.5055,56.464,54.547,55.9412,2728380.0],["2000-08-24",56.6383,57.3354,55.5926,56.464,3183520.0],["2000-08-25",56.464,56.6383,55.4184,55.7669,1853860.0],["2000-08-28",55.4184,55.5926,54.3727,54.8955,1951020.0],["2000-08-29",54.7213,54.8956,53.8499,54.3727,2317060.0],["2000-08-30",54.1985,55.2441,53.8935,54.8955,1111920.0],["2000-08-31",55.9412,57.8582,55.9412,57.1611,2533240.0],["2000-09-01",57.771,58.9038,55.9412,58.5553,1972040.0],["2000-09-05",58.5552,58.7295,56.9868,57.1611,2170480.0],["2000-09-06",56.7254,56.8125,55.5926,55.7669,2132600.0],["2000-09-07",56.2897,57.1611,55.7669,56.8125,2119280.0],["2000-09-08",55.3312,55.4184,53.1528,53.6757,2216060.0],["2000-09-11",52.8043,53.1528,51.2359,51.4101,3103480.0],["2000-09-12",52.9786,53.3271,51.4101,51.9329,2991040.0],["2000-09-13",50.3645,51.933,50.016,51.7587,2476320.0],["2000-09-14",53.3271,53.8499,52.1072,52.2815,2922580.0],["2000-09-15",52.2815,52.9786,50.1902,50.1902,4671940.0],["2000-09-18",51.4101,51.5844,50.016,50.3645,3239000.0],["2000-09-19",50.8873,53.1528,50.3645,52.63,3241580.0],["2000-09-20",51.9329,51.9329,49.3189,50.1902,3518220.0],["2000-09-21",48.2732,49.1446,44.6135,45.7899,12947780.0],["2000-09-22",45.4849,49.4931,45.4849,48.2732,6929960.0],["2000-09-25",49.1446,49.1446,46.0077,46.3562,8275000.0],["2000-09-26",46.5305,47.0533,43.9165,44.7878,5584020.0],["2000-09-27",46.7048,46.8791,43.9165,44.7878,4184300.0],["2000-09-28",43.2194,44.6135,42.6965,44.4393,4822320.0],["2000-09-29",42.8708,43.0451,40.431,41.3024,7084820.0],["2000-10-02",43.5679,44.9621,41.6509,42.348,5673540.0],["2000-10-03",44.6135,44.7878,42.6094,42.6965,4433080.0],["2000-10-04",42.8708,45.3542,42.1737,44.0907,2892480.0],["2000-10-05",44.6135,45.3106,43.2194,43.9164,2120160.0],["2000-10-06",43.9164,44.0907,41.9995,42.8708,2542800.0],["2000-10-09",42.1737,42.348,40.431,41.6509,2057400.0],["2000-10-10",41.1281,41.6509,39.2111,39.3854,4153880.0],["2000-10-11",37.8169,40.6053,37.4684,39.2111,3748380.0],["2000-10-12",40.2567,40.6053,37.8169,37.9912,3494300.0],["2000-10-13",39.2111,41.6509,38.8626,41.6509,4132120.0],["2000-10-16",41.6509,42.5223,40.7796,41.4331,2105500.0],["2000-10-17",41.4766,41.8252,38.7754,39.5597,3739800.0],["2000-10-18",37.1199,38.8626,36.2485,37.2941,4843800.0],["2000-10-19",41.4766,41.8252,38.6883,39.0368,7352440.0],["2000-10-20",32.5888,35.2029,31.7174,32.5888,17521160.0],["2000-10-23",32.4145,33.1116,31.8917,33.1116,4693200.0],["2000-10-24",34.8543,36.2485,33.5473,35.3771,4234460.0],["2000-10-25",33.4601,34.3315,32.7631,33.2859,3295220.0],["2000-10-26",34.3315,35.8999,33.8087,35.7257,2732240.0],["2000-10-27",36.4228,36.597,34.1572,35.0286,2601800.0],["2000-10-30",35.3771,35.8999,34.3315,34.68,1989480.0],["2000-10-31",35.8999,38.8626,35.3771,38.6883,4101920.0],["2000-11-01",37.8169,39.0368,37.6427,38.6883,2251080.0],["2000-11-02",39.0368,39.5596,38.3397,39.2111,1878080.0],["2000-11-03",39.3854,39.3854,38.3398,38.514,2148060.0],["2000-11-06",38.514,38.514,33.6344,34.5058,6979660.0],["2000-11-07",35.0286,35.5514,34.1572,34.8543,3343700.0],["2000-11-08",35.5514,35.8999,34.8543,34.8543,2207560.0],["2000-11-09",33.4601,34.8543,33.1116,34.5058,2711560.0],["2000-11-10",32.7631,32.9373,31.3689,31.7174,3918780.0],["2000-11-13",31.1946,33.6344,30.6718,32.066,2598200.0],["2000-11-14",33.2859,33.6344,32.2402,33.4166,3297420.0],["2000-11-15",33.6344,34.68,33.4601,34.3315,2222720.0],["2000-11-16",33.1116,33.983,32.4145,32.5888,2238000.0],["2000-11-17",32.7631,33.8087,32.4145,32.4145,1929580.0],["2000-11-20",32.066,33.4601,31.7174,32.4145,1977660.0],["2000-11-21",31.8917,32.4145,31.1946,31.3689,2384940.0],["2000-11-22",30.149,31.7174,29.4519,30.149,2102940.0],["2000-11-24",31.5432,31.7174,29.4519,29.9747,1561020.0],["2000-11-27",31.3689,31.8917,30.8461,31.0203,3727680.0],["2000-11-28",31.8917,32.9373,31.1946,31.8046,2846980.0],["2000-11-29",32.371,32.4145,31.0204,31.3689,2206680.0],["2000-11-30",31.5432,32.2402,30.6718,31.7174,2809480.0],["2000-12-01",33.4601,35.5514,32.2402,34.1572,4175380.0],["2000-12-04",34.1572,35.2029,33.8087,34.3315,2057680.0],["2000-12-05",35.0286,38.514,34.68,37.9912,4788300.0],["2000-12-06",38.3397,38.6883,36.9456,37.1198,2367440.0],["2000-12-07",35.7257,36.4228,35.2029,36.2485,2290980.0],["2000-12-08",37.1199,37.6427,36.2485,37.2941,2531840.0],["2000-12-11",37.1199,37.8169,36.7713,37.8169,2641100.0],["2000-12-12",37.1199,37.6427,35.5514,35.7257,2252080.0],["2000-12-13",36.2485,36.597,34.68,35.3771,3494540.0],["2000-12-14",35.0286,35.3771,33.8087,34.8543,1708480.0],["2000-12-15",34.6801,34.6801,33.2859,33.4602,3488820.0],["2000-12-18",32.9373,33.1116,31.7174,32.4145,2791780.0],["2000-12-19",32.066,33.8087,31.3689,31.7174,3369880.0],["2000-12-20",30.6718,31.3689,28.9291,29.4519,4794500.0],["2000-12-21",30.6718,32.066,29.539,30.149,3912540.0],["2000-12-22",30.6718,32.9373,30.4975,32.7631,2723400.0],["2000-12-26",32.5888,32.9373,31.0203,31.7174,1593500.0],["2000-12-27",31.3689,31.7174,30.6718,31.5432,1660120.0],["2000-12-28",31.5432,32.066,30.8461,31.1946,2074520.0],["2000-12-29",31.5432,31.7174,31.1946,31.1946,1815660.0],["2001-01-02",31.5432,32.066,30.149,30.4975,1577520.0],["2001-01-03",28.9291,34.5058,28.7548,34.1572,5904760.0],["2001-01-04",32.9373,33.1116,31.3689,32.066,3282400.0],["2001-01-05",32.066,32.2402,30.6718,31.5432,2950460.0],["2001-01-08",30.7589,32.066,30.3233,31.7174,1522400.0],["2001-01-09",29.1034,30.3233,28.7548,30.149,4623400.0],["2001-01-10",28.5805,29.6262,28.0577,29.6262,4823320.0],["2001-01-11",29.6262,34.1572,29.4519,34.1572,8108620.0],["2001-01-12",33.4601,34.5058,32.5888,34.3315,6232660.0],["2001-01-16",32.3274,33.8087,31.5432,32.5888,3188060.0],["2001-01-17",33.8087,34.8543,32.7631,33.6344,4361420.0],["2001-01-18",34.3315,35.7257,33.983,35.2029,4804920.0],["2001-01-19",35.7257,35.7257,33.983,34.68,3579880.0],["2001-01-22",33.2859,34.1572,32.9373,33.6344,1732420.0],["2001-01-23",32.7631,33.983,32.2402,33.6344,3069960.0],["2001-01-24",33.4601,33.4601,30.8461,32.7631,4014560.0],["2001-01-25",32.2402,37.6427,32.066,36.2485,13167700.0],["2001-01-26",30.3233,32.2403,29.9747,31.3689,18941780.0],["2001-01-29",30.4975,31.8917,30.149,31.7174,6567120.0],["2001-01-30",32.066,32.9373,31.5432,32.5888,7274080.0],["2001-01-31",33.2859,33.8087,32.7631,33.1116,4791940.0],["2001-02-01",32.9373,33.2859,32.4145,33.1116,3005600.0],["2001-02-02",32.5888,32.7631,31.3689,31.7174,2249640.0],["2001-02-05",30.8461,31.0203,30.3233,30.8461,1688800.0],["2001-02-06",30.8461,31.5432,30.4975,30.4975,3915700.0],["2001-02-07",30.3233,30.6718,29.2776,30.149,3671560.0],["2001-02-08",30.149,30.4975,29.1034,29.2776,2698080.0],["2001-02-09",28.0577,28.4063,27.0121,27.0121,7878160.0],["2001-02-12",27.2735,28.5805,27.0121,28.232,2700600.0],["2001-02-13",28.0577,28.4063,26.7507,26.8378,3893280.0],["2001-02-14",26.4893,26.5764,25.4436,26.5764,2832800.0],["2001-02-15",26.925,27.622,26.3586,26.7507,3713000.0],["2001-02-16",25.0951,25.9665,24.7466,25.0951,3416520.0],["2001-02-20",25.6179,25.6179,24.0495,24.6594,2704440.0],["2001-02-21",23.9623,24.5723,23.5267,23.7009,2818460.0],["2001-02-22",23.2653,23.3524,21.9582,22.6553,4963520.0],["2001-02-23",21.4354,23.3524,21.174,23.0038,4827340.0],["2001-02-26",23.5267,24.0495,23.0039,23.7009,2044100.0],["2001-02-27",24.1366,24.5723,22.7424,22.9167,2229720.0],["2001-02-28",23.7881,24.0495,22.9167,23.091,2195060.0],["2001-03-01",22.8296,23.4395,22.3068,23.4395,2494000.0],["2001-03-02",22.7424,24.8337,22.6553,23.5267,2739960.0],["2001-03-05",24.6594,25.3565,24.398,25.0951,1476600.0],["2001-03-06",26.315,26.7507,25.4437,25.6179,2507860.0],["2001-03-07",26.315,26.4893,25.2694,25.7051,1565720.0],["2001-03-08",25.7051,26.0536,24.2238,24.4852,2711440.0],["2001-03-09",23.6138,23.7009,23.0039,23.3524,2723040.0],["2001-03-12",22.5682,23.0038,17.2529,17.5143,8152020.0],["2001-03-13",16.8172,18.4728,14.6388,18.3857,4905720.0],["2001-03-14",16.2944,17.5579,16.033,16.4687,8130140.0],["2001-03-15",17.6886,17.7757,16.1201,16.2944,7431660.0],["2001-03-16",15.728,16.7301,13.9417,16.2073,5016800.0],["2001-03-19",15.9023,16.9043,15.3359,16.8172,2721820.0],["2001-03-20",17.1658,17.6886,15.8587,15.8587,4119640.0],["2001-03-21",15.9459,16.3815,15.3359,15.8587,3344900.0],["2001-03-22",15.3359,16.2944,14.5517,16.033,3682680.0],["2001-03-23",16.2944,16.2944,15.3359,15.9458,1915780.0],["2001-03-26",16.6429,16.7301,16.033,16.2944,1583060.0],["2001-03-27",17.7757,18.8213,17.4272,18.7342,3601140.0],["2001-03-28",16.6429,16.9479,16.2073,16.4687,2322180.0],["2001-03-29",15.7305,16.5214,15.5547,15.7305,1912940.0],["2001-03-30",15.6426,15.8184,14.9396,15.7305,2132840.0],["2001-04-02",15.2032,15.5547,14.588,14.6759,2851200.0],["2001-04-03",14.588,14.588,13.7092,13.9729,3253360.0],["2001-04-04",13.7971,14.4123,13.3577,14.3683,3100620.0],["2001-04-05",15.4668,16.6972,15.2032,15.9941,3578080.0],["2001-04-06",15.7305,15.9941,15.1153,15.2911,2701880.0],["2001-04-09",16.0293,16.3667,15.5231,15.8605,1409280.0],["2001-04-10",16.5636,17.6322,16.5355,17.4353,3396840.0],["2001-04-11",18.279,18.3352,16.8729,17.1541,3261740.0],["2001-04-12",16.8729,17.6041,16.5917,17.5197,3282780.0],["2001-04-16",16.9854,17.0698,16.5073,16.8448,2021040.0],["2001-04-17",15.5793,16.1136,14.9607,16.0293,3090220.0],["2001-04-18",16.8448,17.8572,16.7042,17.7728,8021500.0],["2001-04-19",18.7571,20.1631,18.5602,19.91,18510660.0],["2001-04-20",16.7323,16.9292,14.0608,16.6198,9043680.0],["2001-04-23",15.1575,15.9449,14.7638,15.045,6231080.0],["2001-04-24",15.5793,15.8043,14.9044,15.2137,5207960.0],["2001-04-25",16.1699,17.2104,15.8887,16.8448,5460360.0],["2001-04-26",17.2666,17.6041,16.9854,17.1541,4776480.0],["2001-04-27",17.3791,17.576,16.9854,17.3791,2843300.0],["2001-04-30",17.9978,18.2509,17.7166,18.0821,2565720.0],["2001-05-01",18.1103,18.5602,17.7447,18.5602,2737920.0],["2001-05-02",18.3634,18.5602,17.8572,18.1103,3668120.0],["2001-05-03",17.8009,17.9415,17.3229,17.6322,4131140.0],["2001-05-04",17.2947,18.3915,17.2104,18.2509,3201240.0],["2001-05-07",18.1946,18.5321,17.9978,18.1103,2452800.0],["2001-05-08",18.054,18.1384,17.4635,17.6603,2928320.0],["2001-05-09",16.901,17.2666,16.6198,16.7323,3120780.0],["2001-05-10",17.576,17.6603,16.901,17.0979,4120680.0],["2001-05-11",17.5197,17.8572,17.4353,17.7166,5038840.0],["2001-05-14",17.4072,17.7728,17.1541,17.6041,2885440.0],["2001-05-15",17.351,17.7166,16.901,17.0416,2995060.0],["2001-05-16",16.7604,17.829,16.4792,17.6884,3582280.0],["2001-05-17",17.829,18.1103,17.6884,17.9697,2877120.0],["2001-05-18",18.5602,19.6569,18.4477,19.432,6112080.0],["2001-05-21",19.5445,20.7818,19.4601,20.6693,6844560.0],["2001-05-22",20.6974,20.8943,19.8257,20.36,3672160.0],["2001-05-23",19.4039,21.3724,19.1508,19.6851,7520600.0],["2001-05-24",19.7694,19.8819,19.1508,19.5726,3452700.0],["2001-05-25",19.5163,19.5726,19.1226,19.2914,1648740.0],["2001-05-29",19.6288,19.7413,19.0102,19.5163,3904300.0],["2001-05-30",18.6727,18.982,18.0821,18.1384,3637600.0],["2001-05-31",17.9697,18.1946,17.4916,17.9978,3333600.0],["2001-06-01",17.5759,17.6322,17.0698,17.4353,2044740.0],["2001-06-04",17.5197,17.8853,17.4072,17.4916,1216380.0],["2001-06-05",17.6603,18.4477,17.6322,17.9978,4528440.0],["2001-06-06",17.8853,17.9978,16.8729,17.0135,2398980.0],["2001-06-07",16.5917,17.0979,16.3386,17.0979,3548820.0],["2001-06-08",16.3386,16.4792,15.8324,16.0574,2368600.0],["2001-06-11",15.7762,16.0293,15.3262,15.4668,2729560.0],["2001-06-12",14.2295,15.1013,14.117,14.9044,6432880.0],["2001-06-13",14.5951,14.9325,14.2014,14.3139,4456520.0],["2001-06-14",14.0045,14.2014,13.7233,13.7233,3721100.0],["2001-06-15",13.9764,14.7919,13.7795,14.5107,3874380.0],["2001-06-18",14.6232,15.4668,13.9483,14.0889,2279140.0],["2001-06-19",14.6794,14.7076,13.7795,13.9201,3150200.0],["2001-06-20",13.3858,14.1732,13.3577,14.0608,2760120.0],["2001-06-21",13.8639,14.5388,13.7233,14.2295,2554760.0],["2001-06-22",14.342,14.6232,14.0889,14.4826,2453860.0],["2001-06-25",14.5951,14.6794,14.1451,14.3139,1988540.0],["2001-06-26",13.9764,14.5388,13.8077,14.342,1650300.0],["2001-06-27",14.7638,15.0169,14.1732,14.4545,2309040.0],["2001-06-28",14.9044,15.3825,14.8482,15.1294,2023940.0],["2001-06-29",15.3825,15.8605,15.0731,15.2419,2105740.0],["2001-07-02",15.5231,16.0293,15.045,15.6074,1217860.0],["2001-07-03",15.5231,15.7481,15.3543,15.5793,653600.0],["2001-07-05",13.9764,14.2857,13.3577,13.8639,5412680.0],["2001-07-06",13.5265,13.5265,12.5141,12.7953,3414180.0],["2001-07-09",12.6266,13.1609,12.5141,12.8797,2115320.0],["2001-07-10",13.1327,13.2171,12.3735,12.3735,1761140.0],["2001-07-11",12.5984,12.9359,12.3454,12.8797,2145100.0],["2001-07-12",13.6108,13.8639,13.189,13.7233,2898160.0],["2001-07-13",13.5827,14.2014,13.4702,14.0326,3007880.0],["2001-07-16",13.9483,14.117,13.2734,13.5265,1702600.0],["2001-07-17",13.0765,13.8358,12.8797,13.8358,1958920.0],["2001-07-18",13.1046,13.2734,12.739,12.9359,1464340.0],["2001-07-19",13.414,13.6108,12.6547,13.2452,2612920.0],["2001-07-20",13.2734,13.6108,13.1046,13.3577,2874220.0],["2001-07-23",13.3296,13.3296,12.6547,12.6828,1677280.0],["2001-07-24",12.5703,12.7953,11.2486,12.5141,2553100.0],["2001-07-25",12.3735,12.5984,11.9798,12.5422,2714600.0],["2001-07-26",12.3453,13.2452,12.2329,13.0484,2970980.0],["2001-07-27",13.4983,13.9202,13.2171,13.6389,3175580.0],["2001-07-30",14.342,14.9606,14.1451,14.9044,5004880.0],["2001-07-31",15.1575,15.3543,14.9606,15.0731,2466760.0],["2001-08-01",15.1013,15.3544,14.9044,15.1294,2874380.0],["2001-08-02",15.6074,15.7481,15.1856,15.4387,1802540.0],["2001-08-03",15.2981,15.3825,14.7357,14.7919,1299540.0],["2001-08-06",14.5951,14.9044,14.4263,14.8482,1887120.0],["2001-08-07",14.7919,15.27,14.4826,15.0169,1734340.0],["2001-08-08",14.5388,14.7076,14.0045,14.2014,1933820.0],["2001-08-09",14.3139,14.7357,14.0045,14.5107,2132640.0],["2001-08-10",14.2295,14.4263,13.892,14.2295,1286600.0],["2001-08-13",14.6794,14.82,14.342,14.7638,1799220.0],["2001-08-14",15.4106,15.495,15.0731,15.3262,2608000.0],["2001-08-15",15.2137,15.4106,14.7357,14.82,1957000.0],["2001-08-16",14.5107,14.7919,14.2014,14.7357,2806520.0],["2001-08-17",14.0608,14.3139,13.7233,13.8358,2781440.0],["2001-08-20",13.9202,14.117,13.6108,14.0045,1525760.0],["2001-08-21",14.3139,14.6232,13.9764,14.0045,1882700.0],["2001-08-22",14.7638,15.1575,14.4826,15.0731,2352420.0],["2001-08-23",15.045,15.27,14.5388,14.5951,1518380.0],["2001-08-24",15.2137,16.1699,15.045,16.1418,2723820.0],["2001-08-27",15.8324,16.0574,15.6637,15.6918,1449840.0],["2001-08-28",15.3262,15.4668,14.9044,15.0731,1751680.0],["2001-08-29",15.0731,15.1856,14.5951,14.7638,1119880.0],["2001-08-30",14.4263,14.6232,13.9483,14.3982,1936820.0],["2001-08-31",14.0889,14.3701,13.6952,14.0045,1733700.0],["2001-09-04",11.7829,13.189,11.2486,11.2767,8881900.0],["2001-09-05",11.108,11.6986,10.7705,11.4455,4402060.0],["2001-09-06",11.1642,11.5298,10.7987,10.883,2801600.0],["2001-09-07",10.883,11.108,10.6299,10.6862,4340880.0],["2001-09-10",10.7424,11.3049,10.5737,11.0799,3367780.0],["2001-09-17",10.6862,10.6862,9.8425,10.0956,4197600.0],["2001-09-18",10.1519,10.405,9.7582,9.8425,4212280.0],["2001-09-19",10.3487,10.3487,9.1395,9.7582,5965780.0],["2001-09-20",9.3363,9.8425,9.1395,9.3082,2927240.0],["2001-09-21",8.6895,9.5332,8.5771,9.4488,4833920.0],["2001-09-24",9.8988,10.4893,9.73,10.4331,2740100.0],["2001-09-25",10.4612,10.8549,10.3487,10.5175,2752840.0],["2001-09-26",10.405,10.5456,9.5332,9.6457,2988160.0],["2001-09-27",9.8425,10.0113,9.3645,9.8988,2907860.0],["2001-09-28",9.9831,10.18,9.7582,9.8144,3732100.0],["2001-10-01",9.6738,9.7863,9.3926,9.5332,979660.0],["2001-10-02",9.5894,9.7863,9.3082,9.5894,1897000.0],["2001-10-03",9.1957,10.0956,9.0551,9.8144,6593220.0],["2001-10-04",10.1237,10.4612,9.8425,10.0675,3362260.0],["2001-10-05",10.2081,10.6581,10.0675,10.5737,2918960.0],["2001-10-08",10.6018,11.2767,10.5456,10.7705,2013540.0],["2001-10-09",11.1642,11.333,10.405,10.4612,2078400.0],["2001-10-10",10.5456,11.3892,10.3206,11.3049,5214460.0],["2001-10-11",11.6423,11.8392,11.1924,11.7267,2709260.0],["2001-10-12",11.4455,11.8392,11.1642,11.5298,2275200.0],["2001-10-15",11.3049,11.5017,11.0799,11.4736,1103780.0],["2001-10-16",11.2486,11.6986,11.1361,11.5861,2525080.0],["2001-10-17",12.2891,12.7672,11.8392,12.0641,4672680.0],["2001-10-18",11.9798,11.9798,11.4455,11.5017,3116820.0],["2001-10-19",10.8268,11.2205,10.5456,10.9393,2996380.0],["2001-10-22",10.6862,10.9674,10.5175,10.8549,1625220.0],["2001-10-23",11.4173,11.5861,10.9955,11.108,2184920.0],["2001-10-24",11.4455,11.9798,11.3049,11.6704,2471000.0],["2001-10-25",11.5017,12.5984,11.4173,12.2329,8316200.0],["2001-10-26",12.6547,13.2452,12.5422,12.5984,9535900.0],["2001-10-29",12.7109,12.7672,11.3892,11.6142,4884900.0],["2001-10-30",11.6704,12.036,11.4173,11.7267,4220200.0],["2001-10-31",11.9516,12.2329,11.5298,12.0079,2376080.0],["2001-11-01",12.3172,12.8515,12.0079,12.7391,3581920.0],["2001-11-02",12.6266,12.6828,12.0923,12.1485,2067880.0],["2001-11-05",12.8797,13.3296,12.7953,13.2734,4407720.0],["2001-11-06",13.3577,13.8358,12.7953,13.7514,3622800.0],["2001-11-07",13.0765,13.6108,12.964,13.3015,3338020.0],["2001-11-08",13.7795,14.1451,13.3577,13.4983,3771140.0],["2001-11-09",13.3858,13.892,13.2734,13.6671,1888620.0],["2001-11-12",13.5827,13.6108,13.0765,13.3858,1741100.0],["2001-11-13",14.0326,14.4826,13.892,14.3982,4505760.0],["2001-11-14",14.7638,14.9044,14.2857,14.5669,2335780.0],["2001-11-15",14.6794,15.1856,14.4545,15.0169,2655840.0],["2001-11-16",15.0731,15.2419,14.7919,15.1575,1791160.0],["2001-11-19",15.2981,15.5512,15.045,15.4106,2569340.0],["2001-11-20",15.0169,15.4387,14.2014,14.2014,3235080.0],["2001-11-21",14.3139,14.9044,14.1732,14.6794,2701920.0],["2001-11-23",15.3544,15.6637,15.1856,15.6074,1383260.0],["2001-11-26",16.1136,16.5073,15.973,16.4792,2851360.0],["2001-11-27",16.1136,16.2824,15.3544,15.9449,3497820.0],["2001-11-28",15.3825,15.4387,14.6232,14.6513,3563420.0],["2001-11-29",14.9888,15.3262,14.567,15.2981,3058920.0],["2001-11-30",15.3544,15.6074,15.1013,15.3544,1662820.0],["2001-12-03",15.0731,15.2419,14.82,14.9606,1745700.0],["2001-12-04",15.5512,16.2542,15.4668,16.1418,2729160.0],["2001-12-05",16.7885,17.5478,16.5917,17.4353,5496160.0],["2001-12-06",17.351,17.3791,16.9292,17.0416,4597960.0],["2001-12-07",17.0979,17.2385,16.423,16.7604,2836520.0],["2001-12-10",16.423,16.7604,16.3105,16.3667,2214240.0],["2001-12-11",16.9854,17.2385,16.8729,16.901,3499440.0],["2001-12-12",16.6198,16.7885,16.0574,16.4511,4683380.0],["2001-12-13",15.6356,15.8887,14.82,14.9606,4821440.0],["2001-12-14",15.2981,15.6074,15.0731,15.3544,2503080.0],["2001-12-17",15.495,15.9168,15.4387,15.7762,2306360.0],["2001-12-18",15.6637,15.973,15.1856,15.3544,1636860.0],["2001-12-19",14.7357,14.9888,14.4263,14.5669,3183940.0],["2001-12-20",14.1451,14.342,13.7795,13.9764,3123920.0],["2001-12-21",14.117,14.3139,13.9764,14.0889,2035400.0],["2001-12-24",14.117,14.2014,13.8639,13.9201,466760.0],["2001-12-26",13.9483,14.3139,13.9202,14.117,1498520.0],["2001-12-27",14.5669,14.8763,14.4826,14.7076,1581400.0],["2001-12-28",14.8482,15.3544,14.8482,14.9325,1127860.0],["2001-12-31",14.9044,15.0731,14.6232,14.6794,1424480.0],["2002-01-02",15.1294,15.495,15.045,15.4668,2114640.0],["2002-01-03",15.8324,16.7323,15.7481,16.6761,4650040.0],["2002-01-04",16.7886,16.8729,16.1136,16.3948,3420380.0],["2002-01-07",16.3386,16.5355,15.7762,15.8605,2700580.0],["2002-01-08",15.3262,15.5231,15.0731,15.3544,2872200.0],["2002-01-09",15.3543,15.3825,14.4545,14.4826,4045500.0],["2002-01-10",14.4545,14.8763,14.342,14.6513,1701020.0],["2002-01-11",14.8763,14.9888,14.5669,14.6232,2607900.0],["2002-01-14",14.2014,14.2295,13.5827,13.6389,3855620.0],["2002-01-15",13.9764,14.0045,13.5827,13.8358,2117560.0],["2002-01-16",13.3858,13.5546,13.189,13.2171,3071800.0],["2002-01-17",13.8358,14.0326,13.5546,13.9483,2586360.0],["2002-01-18",13.3577,13.6671,13.2734,13.5265,3068160.0],["2002-01-22",13.2452,13.4983,12.2891,12.5141,3669960.0],["2002-01-23",12.2891,13.1046,12.1766,12.9921,4683900.0],["2002-01-24",13.3577,13.4702,12.8797,13.189,3501880.0],["2002-01-25",12.261,12.5984,12.0079,12.3172,4544080.0],["2002-01-28",12.036,12.0641,11.5017,11.8392,3229880.0],["2002-01-29",11.5861,11.7829,11.1642,11.2767,5077940.0],["2002-01-30",11.3611,11.8392,11.1924,11.7267,3029720.0],["2002-01-31",12.1766,12.3453,11.9516,12.2047,4052600.0],["2002-02-01",12.2329,12.4016,11.6704,11.811,2634060.0],["2002-02-04",11.8954,12.0641,11.6423,11.8392,2982380.0],["2002-02-05",11.7267,11.8673,11.5579,11.7267,4054100.0],["2002-02-06",11.811,11.9235,11.2486,11.3892,3378940.0],["2002-02-07",11.5017,11.6423,11.2205,11.3049,5676540.0],["2002-02-08",11.6142,12.0923,11.5017,12.0641,4193900.0],["2002-02-11",12.2329,12.6266,12.1204,12.5984,3153680.0],["2002-02-12",12.261,12.3172,12.036,12.1204,2514260.0],["2002-02-13",12.1766,12.4016,11.8392,12.0923,2978660.0],["2002-02-14",12.1485,12.2047,11.7267,11.8673,2020560.0],["2002-02-15",11.7548,11.7829,11.1924,11.2767,2064780.0],["2002-02-19",11.0518,11.1924,10.7143,10.883,3156380.0],["2002-02-20",11.3892,11.5861,10.9112,11.3611,4867940.0],["2002-02-21",11.3611,11.6423,11.1361,11.1642,3093040.0],["2002-02-22",11.2205,11.5861,11.108,11.5017,2312440.0],["2002-02-25",11.6704,12.0641,11.4455,12.036,8197860.0],["2002-02-26",11.9798,12.0079,11.4736,11.4736,2075960.0],["2002-02-27",12.036,12.1204,11.6142,11.6423,2914080.0],["2002-02-28",11.9516,12.2047,11.7267,11.8673,2214400.0],["2002-03-01",11.9798,12.486,11.9516,12.4297,2238740.0],["2002-03-04",12.7391,13.6108,12.6547,13.4702,4682260.0],["2002-03-05",12.8515,13.1609,12.7109,12.8234,2202980.0],["2002-03-06",12.8515,13.4421,12.7672,13.3858,1987480.0],["2002-03-07",13.7233,13.8639,13.3858,13.414,2029400.0],["2002-03-08",13.5546,13.8077,13.4421,13.5827,2499820.0],["2002-03-11",13.4983,13.5827,13.0765,13.3577,1456200.0],["2002-03-12",12.2891,12.5703,12.1485,12.4016,3924060.0],["2002-03-13",12.2329,12.4016,11.9516,11.9516,1952400.0],["2002-03-14",11.9798,12.1766,11.7829,11.9798,1570260.0],["2002-03-15",12.1204,12.4016,11.9798,12.3454,1847440.0],["2002-03-18",12.6547,12.739,12.3735,12.486,2094080.0],["2002-03-19",12.4297,12.4297,11.9235,12.0641,2255840.0],["2002-03-20",11.7548,11.9798,11.5579,11.6704,2408720.0],["2002-03-21",11.9798,12.3172,11.7548,12.261,2522720.0],["2002-03-22",12.2891,12.7672,12.1766,12.3454,2077800.0],["2002-03-25",12.4297,12.5703,11.6423,11.7548,2900520.0],["2002-03-26",11.7267,12.036,11.6142,11.8954,2868400.0],["2002-03-27",11.5579,12.0079,11.4455,11.8673,3116680.0],["2002-03-28",11.8392,11.9516,11.5579,11.7548,1024640.0],["2002-04-01",11.6704,11.8954,11.333,11.7829,2304460.0],["2002-04-02",11.6423,11.7829,11.4173,11.5017,3788600.0],["2002-04-03",11.4455,11.5298,11.0799,11.1642,2737860.0],["2002-04-04",11.1642,11.2767,10.9955,11.1642,2506600.0],["2002-04-05",11.3892,11.4455,11.1924,11.2767,2341860.0],["2002-04-08",10.883,11.1924,10.6018,11.108,2165980.0],["2002-04-09",10.8549,10.8549,10.5175,10.5175,1560540.0],["2002-04-10",10.5456,10.8549,10.3768,10.7705,2855480.0],["2002-04-11",10.4612,10.6581,9.7582,9.9831,3761240.0],["2002-04-12",10.2925,10.5737,10.0394,10.5456,1648480.0],["2002-04-15",10.8549,10.883,10.3768,10.4612,2061160.0],["2002-04-16",10.9112,11.108,9.4488,11.0518,1964300.0],["2002-04-17",11.2486,11.333,10.9674,11.1642,2533520.0],["2002-04-18",10.4893,10.6581,10.0394,10.6018,1641760.0],["2002-04-19",9.955,10.1237,9.6738,9.955,2947380.0],["2002-04-22",7.3678,7.8459,7.2835,7.7053,15239840.0],["2002-04-23",6.8335,7.3116,6.8054,7.0023,12684660.0],["2002-04-24",6.9179,7.8459,6.2711,6.468,9798500.0],["2002-04-25",6.9179,7.3678,6.7492,7.1429,6789000.0],["2002-04-26",7.171,7.2835,6.7773,6.8335,5626100.0],["2002-04-29",7.0304,7.1429,6.721,6.8335,4161760.0],["2002-04-30",6.8898,7.171,6.7492,7.0023,3917160.0],["2002-05-01",7.0585,7.2835,6.721,7.1429,3777900.0],["2002-05-02",7.0023,7.1147,6.8054,6.9741,4793600.0],["2002-05-03",6.6648,6.6648,6.3555,6.4398,3071140.0],["2002-05-06",6.3273,6.3836,6.018,6.1305,3143080.0],["2002-05-07",6.4117,6.5804,6.1867,6.2711,4473880.0],["2002-05-08",6.8898,7.0023,6.6648,6.9741,3160120.0],["2002-05-09",6.946,6.946,6.468,6.6929,2793360.0],["2002-05-10",6.6367,6.6367,6.1305,6.2149,2360580.0],["2002-05-13",6.243,6.4117,6.1586,6.3836,2923240.0],["2002-05-14",6.6086,6.6367,6.4117,6.5804,2476480.0],["2002-05-15",6.6648,7.4241,6.6086,7.0304,4111240.0],["2002-05-16",7.0585,7.1429,6.721,7.0304,2172760.0],["2002-05-17",7.3678,7.4803,7.2554,7.4241,1880380.0],["2002-05-20",7.3678,7.396,7.1429,7.2554,1066500.0],["2002-05-21",7.3116,7.4522,6.7492,6.8617,5348580.0],["2002-05-22",6.7773,6.9179,6.5242,6.8617,1928340.0],["2002-05-23",6.7773,6.8898,6.4398,6.8335,1874720.0],["2002-05-24",6.6367,6.8335,6.5523,6.6929,982020.0],["2002-05-28",6.721,6.7773,6.4961,6.6929,1147480.0],["2002-05-29",6.4679,6.5523,6.3836,6.4961,1606260.0],["2002-05-30",6.1305,6.2711,6.0461,6.1305,2707120.0],["2002-05-31",6.2711,6.4961,6.1586,6.243,2199100.0],["2002-06-03",6.3273,6.4117,6.1305,6.1586,2011840.0],["2002-06-04",5.9336,6.2149,5.8493,6.1305,2066540.0],["2002-06-05",6.0742,6.4117,6.0461,6.2992,2641020.0],["2002-06-06",5.9055,5.9336,5.6805,5.6805,2747700.0],["2002-06-07",5.4556,5.7649,5.3431,5.7368,4055880.0],["2002-06-10",5.6524,5.8493,5.5399,5.5681,3070640.0],["2002-06-11",5.5681,5.5681,5.09,5.09,3094120.0],["2002-06-12",4.865,5.0619,4.6963,4.8931,3644760.0],["2002-06-13",4.8088,5.2868,4.7807,4.9494,3330600.0],["2002-06-14",4.9213,5.4275,4.7525,5.2306,2241640.0],["2002-06-17",5.3993,5.4556,4.8369,5.0619,2319680.0],["2002-06-18",4.9213,5.1181,4.8369,5.0056,1577100.0],["2002-06-19",4.9775,5.09,4.8369,4.8931,1300600.0],["2002-06-20",4.7244,4.7807,4.5557,4.6401,2914780.0],["2002-06-21",4.5838,4.8088,4.4713,4.5557,1734920.0],["2002-06-24",4.2464,4.4151,3.6277,4.3307,2899060.0],["2002-06-25",4.387,4.4713,4.162,4.2463,1726560.0],["2002-06-26",3.9933,4.2463,3.6558,4.2182,3475540.0],["2002-06-27",4.2745,4.3026,3.937,4.1339,3357420.0],["2002-06-28",4.162,4.2745,4.0214,4.0495,3520760.0],["2002-07-01",4.387,4.5838,4.2182,4.387,4891680.0],["2002-07-02",4.5557,4.7244,4.3026,4.3588,3983960.0],["2002-07-03",4.4151,4.6401,4.2745,4.6119,3425260.0],["2002-07-05",4.9213,5.1181,4.8931,5.09,1462840.0],["2002-07-08",5.2025,5.2587,4.865,4.8931,2526760.0],["2002-07-09",4.7525,4.865,4.6401,4.6963,2116020.0],["2002-07-10",4.8088,4.8931,4.5276,4.5557,4093540.0],["2002-07-11",4.5838,4.6401,4.2182,4.4713,4352620.0],["2002-07-12",4.5276,4.5838,4.2464,4.3307,2418800.0],["2002-07-15",4.1339,4.4713,4.0214,4.4432,3639660.0],["2002-07-16",4.1339,4.3588,4.1339,4.1901,4366160.0],["2002-07-17",4.4151,4.6401,4.4151,4.5276,3806260.0],["2002-07-18",4.4432,4.5838,4.2182,4.2745,3502420.0],["2002-07-19",3.6277,3.7964,3.3746,3.5433,6458960.0],["2002-07-22",3.5433,3.6839,3.2902,3.4027,4209740.0],["2002-07-23",3.3746,3.4589,2.8403,3.009,5285320.0],["2002-07-24",2.8965,3.4871,2.8122,3.4027,9686520.0],["2002-07-25",2.9809,3.0371,2.6715,2.8122,9077820.0],["2002-07-26",2.6153,2.8965,2.0247,2.3622,6944960.0],["2002-07-29",2.5872,2.6997,2.081,2.5872,4980080.0],["2002-07-30",2.7278,2.7559,2.3341,2.6997,4675140.0],["2002-07-31",2.6997,2.7559,2.5872,2.6997,2954200.0],["2002-08-01",2.8965,2.9528,2.6997,2.7278,4920100.0],["2002-08-02",2.7559,2.784,2.5028,2.6153,4383020.0],["2002-08-05",2.4466,2.4466,2.1372,2.2216,4152000.0],["2002-08-06",2.2778,2.3341,2.081,2.1091,3945440.0],["2002-08-07",2.2778,2.3341,2.1654,2.2778,2437960.0],["2002-08-08",2.4185,2.6434,2.306,2.5872,4737240.0],["2002-08-09",1.7911,1.9901,1.7058,1.8196,9140080.0],["2002-08-12",1.848,1.8764,1.6774,1.7911,2236120.0],["2002-08-13",1.8764,1.9617,1.7627,1.8764,3857200.0],["2002-08-14",1.848,1.9333,1.6774,1.848,4048280.0],["2002-08-15",1.5921,1.6774,1.4784,1.5637,10149560.0],["2002-08-16",1.5352,1.5921,1.4784,1.5352,6510900.0],["2002-08-19",1.4215,1.5921,1.3931,1.5637,10365620.0],["2002-08-20",1.6205,1.8196,1.5921,1.7911,8015240.0],["2002-08-21",2.1039,2.246,1.9333,2.1039,12974540.0],["2002-08-22",2.2744,2.7293,2.2744,2.4735,3340740.0],["2002-08-23",2.3597,2.4735,1.9617,2.0186,15663260.0],["2002-08-26",2.047,2.0754,1.7627,1.7911,16166940.0],["2002-08-27",1.9333,2.1323,1.7911,1.9617,12971260.0],["2002-08-28",1.8196,1.9617,1.7627,1.8764,8425920.0],["2002-08-29",2.0186,2.1607,1.9617,2.1039,12819880.0],["2002-08-30",2.047,2.1323,2.0186,2.0754,4375640.0],["2002-09-03",1.9333,1.9901,1.848,1.848,6759640.0],["2002-09-04",1.9048,2.0754,1.8196,1.9617,5899540.0],["2002-09-05",1.8764,2.0754,1.7343,1.9333,8450560.0],["2002-09-06",2.0754,2.1323,1.9333,2.047,5553120.0],["2002-09-09",1.9333,1.9901,1.848,1.9333,4790660.0],["2002-09-10",1.848,1.9048,1.7627,1.7911,8337020.0],["2002-09-11",1.9048,2.047,1.848,1.8764,5413600.0],["2002-09-12",1.848,1.8764,1.7911,1.8196,4556400.0],["2002-09-13",1.7627,1.8196,1.7058,1.7343,6829460.0],["2002-09-16",1.6774,1.7058,1.5352,1.6205,4532960.0],["2002-09-17",1.5068,1.5637,1.4784,1.4784,5268220.0],["2002-09-18",1.4784,1.5921,1.3078,1.4784,3561580.0],["2002-09-19",1.4215,1.5637,1.3647,1.4215,4762340.0],["2002-09-20",1.4784,1.5068,1.3931,1.45,5346040.0],["2002-09-23",1.4215,1.4784,1.2509,1.3078,5794900.0],["2002-09-24",1.2509,1.3647,1.1941,1.2509,5427700.0],["2002-09-25",1.3078,1.3362,1.2225,1.2794,4284340.0],["2002-09-26",1.2794,1.2794,1.1941,1.2225,3753320.0],["2002-09-27",1.1941,1.2225,1.1372,1.1657,3338600.0],["2002-09-30",1.1372,1.1372,0.9666,1.0235,8469520.0],["2002-10-01",1.0804,1.2509,1.0519,1.2225,7353120.0],["2002-10-02",1.1941,1.45,1.1372,1.3078,5486640.0],["2002-10-03",1.3362,1.4215,1.2794,1.3362,5715940.0],["2002-10-04",1.3078,1.3362,1.1941,1.2225,4768980.0],["2002-10-07",1.1657,1.2225,1.1088,1.1657,2703840.0],["2002-10-08",1.1372,1.2509,1.0804,1.1941,3850540.0],["2002-10-09",1.1372,1.1657,1.0519,1.0804,3413820.0],["2002-10-10",1.1088,1.2794,1.1088,1.2509,3884320.0],["2002-10-11",1.2794,1.4215,1.2794,1.3362,4642420.0],["2002-10-14",1.3078,1.3647,1.2225,1.3078,2206200.0],["2002-10-15",1.4784,1.5352,1.4215,1.4784,3881640.0],["2002-10-16",1.4215,1.5352,1.3078,1.3362,3590960.0],["2002-10-17",1.5068,1.5637,1.3931,1.5352,5622640.0],["2002-10-18",1.4215,1.7911,1.3931,1.7627,14692180.0],["2002-10-21",1.848,1.9901,1.7911,1.9617,9221480.0],["2002-10-22",1.8196,2.047,1.7058,1.9617,14623360.0],["2002-10-23",1.7627,1.8167,1.6205,1.8139,6478800.0],["2002-10-24",1.8309,1.9702,1.811,1.9048,9138000.0],["2002-10-25",1.9759,2.1039,1.9759,2.0328,6287400.0],["2002-10-28",2.1749,2.2915,2.1323,2.2147,8857800.0],["2002-10-29",2.2346,2.2375,2.047,2.1209,7770400.0],["2002-10-30",2.1835,2.2688,2.1181,2.246,4605200.0],["2002-10-31",2.3,2.3455,2.2318,2.2432,5929000.0],["2002-11-01",2.2062,2.391,2.1579,2.3711,5470200.0],["2002-11-04",2.4479,2.627,2.445,2.5701,6581600.0],["2002-11-05",2.5303,2.6298,2.5218,2.5787,6407600.0],["2002-11-06",2.5587,2.5758,2.4251,2.5758,4627800.0],["2002-11-07",2.4109,2.4308,2.337,2.3484,4468000.0],["2002-11-08",2.3882,2.5303,2.3512,2.445,5886600.0],["2002-11-11",2.4337,2.4848,2.3882,2.4166,4435800.0],["2002-11-12",2.59,2.7976,2.59,2.7293,7643200.0],["2002-11-13",2.6753,2.8288,2.6583,2.7151,6562800.0],["2002-11-14",2.8829,3.0421,2.8288,3.008,7724600.0],["2002-11-15",2.8658,2.9113,2.772,2.863,6433800.0],["2002-11-18",2.9625,2.9795,2.8288,2.8715,6129400.0],["2002-11-19",2.8146,2.8715,2.7748,2.7862,5086600.0],["2002-11-20",2.7293,2.9511,2.7208,2.9283,7486400.0],["2002-11-21",3.0279,3.1984,3.0222,3.1956,7102800.0],["2002-11-22",3.116,3.2098,2.8885,3.1814,6591600.0],["2002-11-25",3.0392,3.1274,2.9596,3.0733,5669400.0],["2002-11-26",2.8487,2.8658,2.5929,2.644,12018800.0],["2002-11-27",2.8431,2.9369,2.8317,2.9369,5485600.0],["2002-11-29",2.8601,2.8601,2.7435,2.7947,3336800.0],["2002-12-02",2.8857,2.9113,2.7123,2.7123,7297200.0],["2002-12-03",2.5787,2.6554,2.5246,2.6042,10901800.0],["2002-12-04",2.5047,2.5872,2.4507,2.5303,7778200.0],["2002-12-05",2.6156,2.6355,2.5161,2.5587,4157600.0],["2002-12-06",2.5644,2.7151,2.5587,2.6981,5573600.0],["2002-12-09",2.6952,2.735,2.5531,2.5701,5466000.0],["2002-12-10",2.499,2.6583,2.4848,2.6526,5537000.0],["2002-12-11",2.573,2.573,2.4564,2.4706,9504200.0],["2002-12-12",2.4592,2.4649,2.3029,2.3341,12535400.0],["2002-12-13",2.3825,2.4564,2.3654,2.3882,5038000.0],["2002-12-16",2.3882,2.482,2.3683,2.4649,5567600.0],["2002-12-17",2.4194,2.4308,2.2773,2.3,6690000.0],["2002-12-18",2.2233,2.2602,2.1323,2.155,6253400.0],["2002-12-19",2.1266,2.1664,2.0754,2.1067,6392000.0],["2002-12-20",2.1607,2.2176,2.1294,2.1806,4231600.0],["2002-12-23",2.1238,2.1664,2.1067,2.1294,3595800.0],["2002-12-24",2.1124,2.1522,2.0783,2.0811,967000.0],["2002-12-26",2.0811,2.1408,2.0811,2.084,2070400.0],["2002-12-27",2.0129,2.0385,1.9247,1.9446,5342200.0],["2002-12-30",2.0072,2.0271,1.9162,1.9219,5945800.0],["2002-12-31",1.9105,1.9276,1.8793,1.9162,7522600.0],["2003-01-02",2.0726,2.2005,2.047,2.1664,8731400.0],["2003-01-03",2.2801,2.3,2.1749,2.2346,5987800.0],["2003-01-06",2.2375,2.3228,2.1664,2.3029,5375000.0],["2003-01-07",2.3484,2.4308,2.3114,2.3512,5082400.0],["2003-01-08",2.2716,2.2887,2.229,2.2346,4098200.0],["2003-01-09",2.2915,2.3711,2.2887,2.3626,3160000.0],["2003-01-10",2.3995,2.536,2.3796,2.5161,6300000.0],["2003-01-13",2.627,2.6583,2.5332,2.5644,5596400.0],["2003-01-14",2.7208,2.8431,2.7208,2.8402,13966600.0],["2003-01-15",2.8999,2.9113,2.6725,2.7379,7191200.0],["2003-01-16",2.718,2.7549,2.6753,2.7123,5574200.0],["2003-01-17",2.5815,2.5986,2.4905,2.5076,6082800.0],["2003-01-21",2.4877,2.6895,2.3654,2.4052,6118600.0],["2003-01-22",2.3995,2.4934,2.3768,2.3939,4681000.0],["2003-01-23",2.5133,2.5388,2.3569,2.4109,5930200.0],["2003-01-24",2.4848,2.4877,2.3569,2.3768,3194600.0],["2003-01-27",2.2489,2.3114,2.2005,2.2545,4660800.0],["2003-01-28",2.2432,2.3029,2.1607,2.2403,7180800.0],["2003-01-29",2.2602,2.3597,2.2318,2.3341,4416600.0],["2003-01-30",2.374,2.4109,2.3285,2.3484,5783400.0],["2003-01-31",2.3171,2.4422,2.2887,2.3114,11721800.0],["2003-02-03",2.1067,2.1607,2.0527,2.0783,16390000.0],["2003-02-04",1.8906,1.9304,1.8508,1.8906,12225800.0],["2003-02-05",1.956,1.9873,1.8963,1.9105,6068400.0],["2003-02-06",2.1095,2.1607,2.0413,2.0555,15783400.0],["2003-02-07",2.1522,2.1607,2.047,2.0783,5795200.0],["2003-02-10",2.0953,2.1039,2.0129,2.0726,3985600.0],["2003-02-11",2.0925,2.1238,2.0641,2.0783,4258800.0],["2003-02-12",2.0811,2.1181,2.0669,2.0726,3786600.0],["2003-02-13",2.0612,2.0612,1.993,2.0413,12625400.0],["2003-02-14",2.0072,2.1039,1.993,2.0925,4181600.0],["2003-02-18",2.1408,2.2034,2.0726,2.1835,6834400.0],["2003-02-19",2.1408,2.155,2.0811,2.1039,5039600.0],["2003-02-20",2.0697,2.0811,2.0271,2.0612,5190000.0],["2003-02-21",2.0498,2.0584,1.9845,2.0186,6044200.0],["2003-02-24",1.9589,1.9788,1.9191,1.9304,5459400.0],["2003-02-25",1.8764,1.9134,1.8167,1.8878,6340800.0],["2003-02-26",1.8053,1.8622,1.8025,1.8025,5038800.0],["2003-02-27",1.8196,1.8764,1.7997,1.8451,4632600.0],["2003-02-28",1.8395,1.865,1.8252,1.8451,1961000.0],["2003-03-03",1.9048,1.9247,1.8139,1.8281,6293400.0],["2003-03-04",1.7997,1.8196,1.7769,1.7911,4931200.0],["2003-03-05",1.7655,1.7968,1.7286,1.7769,4544000.0],["2003-03-06",1.7172,1.7229,1.6746,1.6774,5115600.0],["2003-03-07",1.6575,1.7343,1.6433,1.7172,6109200.0],["2003-03-10",1.6632,1.6689,1.5921,1.6063,5984600.0],["2003-03-11",1.5068,1.5296,1.4784,1.521,29177200.0],["2003-03-12",1.5153,1.612,1.5153,1.595,16638600.0],["2003-03-13",1.6291,1.7399,1.6149,1.7371,10842600.0],["2003-03-14",1.794,1.8736,1.7741,1.8252,13809000.0],["2003-03-17",1.8935,2.1636,1.8423,2.0811,14828800.0],["2003-03-18",1.9987,2.0044,1.9048,1.9731,9009800.0],["2003-03-19",2.0299,2.0385,1.9134,2.0044,9040000.0],["2003-03-20",1.993,2.0442,1.9446,2.0243,7048000.0],["2003-03-21",2.0868,2.1152,2.0243,2.101,6849000.0],["2003-03-24",2.0413,2.0413,1.939,1.9589,9110200.0],["2003-03-25",1.9418,2.0072,1.9219,1.9731,7342600.0],["2003-03-26",2.0015,2.0328,1.9788,2.0015,6671000.0],["2003-03-27",1.9247,1.9702,1.902,1.9418,5715400.0],["2003-03-28",1.9077,1.956,1.8906,1.9247,3107200.0],["2003-03-31",1.8395,1.8423,1.7798,1.8082,6056000.0],["2003-04-01",1.8053,1.8707,1.7883,1.8423,4707400.0],["2003-04-02",1.8963,1.9532,1.8935,1.9333,6973800.0],["2003-04-03",1.9446,1.9731,1.9134,1.9219,5475600.0],["2003-04-04",2.0186,2.0385,1.956,1.993,8755800.0],["2003-04-07",2.1294,2.1664,2.0612,2.0669,9118800.0],["2003-04-08",2.0953,2.101,2.0214,2.0385,13288000.0],["2003-04-09",2.0754,2.0925,2.0072,2.0157,4470400.0],["2003-04-10",2.0157,2.0271,1.9702,1.993,5377400.0],["2003-04-11",1.9048,1.9333,1.848,1.9048,12820400.0],["2003-04-14",1.8508,1.9446,1.848,1.9276,5420600.0],["2003-04-15",1.9219,1.9646,1.9048,1.9532,3165000.0],["2003-04-16",2.0385,2.0612,1.9475,1.9702,6543200.0],["2003-04-17",2.0157,2.0754,2.01,2.0726,9097600.0],["2003-04-21",2.0584,2.101,2.0328,2.0641,2663600.0],["2003-04-22",2.0811,2.1294,2.0214,2.1095,4542000.0],["2003-04-23",2.1039,2.1835,2.0925,2.1664,7028600.0],["2003-04-24",2.1209,2.1323,2.0868,2.1095,5164600.0],["2003-04-25",2.0754,2.0896,2.0299,2.0356,5440000.0],["2003-04-28",2.0299,2.1607,2.0214,2.1181,7579800.0],["2003-04-29",2.6128,2.735,2.4735,2.5275,47027000.0],["2003-04-30",2.5843,2.6156,2.5474,2.5758,15149200.0],["2003-05-01",2.5587,2.6583,2.5161,2.6384,8403400.0],["2003-05-02",2.6668,2.7862,2.6469,2.7748,9896600.0],["2003-05-05",2.8033,2.8459,2.7578,2.7862,9504000.0],["2003-05-06",2.7322,2.8431,2.7293,2.826,8255800.0],["2003-05-07",2.7123,2.7435,2.6185,2.6497,11036400.0],["2003-05-08",2.5758,2.6014,2.5388,2.5587,13891000.0],["2003-05-09",2.6241,2.6952,2.6071,2.6725,10345600.0],["2003-05-12",2.6753,2.7634,2.6497,2.7379,6748200.0],["2003-05-13",2.7293,2.7919,2.7265,2.7777,5480400.0],["2003-05-14",2.7947,2.8061,2.7293,2.7379,4158800.0],["2003-05-15",2.7748,2.8345,2.7748,2.8203,5913200.0],["2003-05-16",2.8942,2.9568,2.8431,2.934,13558400.0],["2003-05-19",2.8146,2.8402,2.718,2.7435,10427800.0],["2003-05-20",2.6696,2.6952,2.5815,2.6412,11176200.0],["2003-05-21",2.6327,2.6952,2.6241,2.681,9756200.0],["2003-05-22",2.6753,2.7435,2.6696,2.7123,5871400.0],["2003-05-23",2.7208,2.7862,2.718,2.7578,5621000.0],["2003-05-27",2.6696,2.8459,2.6583,2.826,6343400.0],["2003-05-28",2.8658,2.9056,2.8544,2.88,5181800.0],["2003-05-29",2.8772,2.971,2.8516,2.8857,8609400.0],["2003-05-30",2.9028,2.9966,2.9028,2.9568,5133000.0],["2003-06-02",3.008,3.0421,2.934,2.9482,8639200.0],["2003-06-03",2.88,2.917,2.8487,2.8885,5252000.0],["2003-06-04",2.826,2.9426,2.8089,2.9255,9211200.0],["2003-06-05",2.9056,2.917,2.8345,2.8999,5525200.0],["2003-06-06",3.0136,3.1217,2.9653,2.9738,9260400.0],["2003-06-09",2.9426,2.9767,2.9141,2.9369,5474000.0],["2003-06-10",3.1558,3.278,3.1217,3.2269,24363400.0],["2003-06-11",3.2382,3.3633,3.1984,3.3463,13199400.0],["2003-06-12",3.3605,3.3975,3.3122,3.3605,9243600.0],["2003-06-13",3.2979,3.2979,3.1558,3.1672,13911000.0],["2003-06-16",3.1899,3.2468,3.1416,3.2411,6446600.0],["2003-06-17",3.2837,3.2923,3.2155,3.261,13742000.0],["2003-06-18",3.224,3.3406,3.224,3.3406,12874200.0],["2003-06-19",3.2695,3.3321,3.2212,3.2809,8128600.0],["2003-06-20",3.2894,3.3548,3.2127,3.2354,4641400.0],["2003-06-23",3.1615,3.1814,3.0449,3.0733,8752600.0],["2003-06-24",3.0136,3.0563,2.9653,3.0051,10477400.0],["2003-06-25",3.0449,3.0904,2.9994,3.0023,3533800.0],["2003-06-26",2.9568,2.9994,2.9482,2.9738,6220800.0],["2003-06-27",3.0307,3.062,2.9568,2.9852,6955200.0],["2003-06-30",3.0591,3.0904,3.0165,3.0222,5360000.0],["2003-07-01",3.0108,3.0563,2.9738,3.0534,4052600.0],["2003-07-02",3.0563,3.0989,2.9994,3.0876,3652000.0],["2003-07-03",3.0677,3.1018,3.025,3.0364,1564600.0],["2003-07-07",3.1899,3.2581,3.1558,3.2439,4725000.0],["2003-07-08",3.2269,3.2979,3.2013,3.2866,4587000.0],["2003-07-09",3.2041,3.2411,3.1643,3.1728,5533600.0],["2003-07-10",3.1444,3.1473,3.0279,3.0392,7707000.0],["2003-07-11",3.0591,3.1245,3.0563,3.0961,4411000.0],["2003-07-14",3.1928,3.2411,3.1558,3.1928,5433600.0],["2003-07-15",3.406,3.4401,3.3122,3.3605,9176600.0],["2003-07-16",3.369,3.3775,3.2837,3.3264,5067200.0],["2003-07-17",3.0904,3.1131,2.9255,3.0677,26018200.0],["2003-07-18",3.7159,3.7784,3.4827,3.5737,37161400.0],["2003-07-21",3.6562,3.7699,3.6277,3.6988,10513200.0],["2003-07-22",3.6022,3.6818,3.5567,3.6249,6950800.0],["2003-07-23",3.713,3.7301,3.6619,3.713,4944000.0],["2003-07-24",3.7813,3.8211,3.7386,3.7443,4615400.0],["2003-07-25",3.8012,3.9547,3.8012,3.9348,7400600.0],["2003-07-28",4.0627,4.1025,4.04,4.0798,9515800.0],["2003-07-29",4.0514,4.0684,3.9319,3.9661,7311400.0],["2003-07-30",3.9973,4.0201,3.949,3.9689,2822400.0],["2003-07-31",4.0116,4.1509,3.9945,4.0542,4896000.0],["2003-08-01",4.0428,4.0798,3.9973,4.0656,5419800.0],["2003-08-04",4.0656,4.2191,4.0229,4.1651,7040200.0],["2003-08-05",4.1651,4.185,4.057,4.0599,5859200.0],["2003-08-06",4.003,4.0172,3.9177,3.9462,5384600.0],["2003-08-07",3.9433,4.0172,3.9319,4.0059,2129000.0],["2003-08-08",4.0343,4.0599,3.9547,3.9888,2627600.0],["2003-08-11",3.9376,4.1281,3.8808,3.9319,2870200.0],["2003-08-12",3.9575,4.0798,3.9547,4.0741,2982400.0],["2003-08-13",4.0798,4.1537,4.057,4.1338,5079400.0],["2003-08-14",4.1025,4.1281,4.0656,4.0798,3054400.0],["2003-08-15",4.0769,4.094,4.0144,4.0627,1633600.0],["2003-08-18",4.0798,4.2447,4.0514,4.2276,3904800.0],["2003-08-19",4.3357,4.4238,4.2504,4.4124,5637000.0],["2003-08-20",4.2362,4.347,4.2305,4.3072,5172000.0],["2003-08-21",4.3811,4.4608,4.1395,4.4238,4881600.0],["2003-08-22",4.4551,4.4949,4.3214,4.3243,2933800.0],["2003-08-25",4.3015,4.3158,4.2561,4.293,1715600.0],["2003-08-26",4.1907,4.3328,4.148,4.293,3466400.0],["2003-08-27",4.3129,4.3982,4.3129,4.384,2550600.0],["2003-08-28",4.401,4.4323,4.3527,4.4238,2373200.0],["2003-08-29",4.3669,4.4096,4.3527,4.401,2009600.0],["2003-09-02",4.3641,4.4494,4.3357,4.4437,3280200.0],["2003-09-03",4.5631,4.6143,4.5347,4.5688,9010800.0],["2003-09-04",4.6143,4.7365,4.6143,4.7053,5157600.0],["2003-09-05",4.6825,4.9071,4.6768,4.8702,9420200.0],["2003-09-08",4.8474,4.9753,4.819,4.9242,8477400.0],["2003-09-09",4.873,4.9412,4.8474,4.8758,8683000.0],["2003-09-10",4.7195,4.7479,4.6057,4.6086,6867600.0],["2003-09-11",4.6626,4.7024,4.6399,4.6598,4656000.0],["2003-09-12",4.7621,4.7706,4.691,4.7195,5903200.0],["2003-09-15",4.6598,4.674,4.5688,4.5802,6883600.0],["2003-09-16",4.6285,4.6711,4.6001,4.6598,6378800.0],["2003-09-17",4.691,4.7252,4.6427,4.7252,5742400.0],["2003-09-18",4.6484,4.6939,4.6029,4.691,7165400.0],["2003-09-19",4.5944,4.6029,4.5205,4.5659,8687200.0],["2003-09-22",4.4238,4.492,4.3527,4.4522,10100000.0],["2003-09-23",4.438,4.475,4.4039,4.4636,5055800.0],["2003-09-24",4.3385,4.384,4.2134,4.2362,10530400.0],["2003-09-25",4.2532,4.2703,4.1736,4.1764,3918200.0],["2003-09-26",4.1708,4.2447,4.1537,4.1992,3195400.0],["2003-09-29",4.3243,4.3243,4.2333,4.2703,5944600.0],["2003-09-30",4.202,4.2163,4.1025,4.1793,6134600.0],["2003-10-01",4.1196,4.2532,4.1139,4.2532,4589200.0],["2003-10-02",4.2561,4.3442,4.2561,4.2987,7651800.0],["2003-10-03",4.4096,4.5887,4.4067,4.5574,10155000.0],["2003-10-06",4.5773,4.7252,4.5773,4.7081,5406800.0],["2003-10-07",4.6797,4.8304,4.6655,4.8247,5015200.0],["2003-10-08",4.8986,4.9611,4.8446,4.8702,5680800.0],["2003-10-09",4.9242,4.9924,4.8673,4.8929,7358800.0],["2003-10-10",4.9299,4.9469,4.8389,4.9071,3861200.0],["2003-10-13",5.0407,5.1232,5.035,5.0891,3601400.0],["2003-10-14",5.1033,5.1431,5.0692,5.1431,5145600.0],["2003-10-15",5.3051,5.3165,5.1886,5.2085,4994600.0],["2003-10-16",5.0578,5.1317,5.0379,5.0834,6071400.0],["2003-10-17",5.0805,5.1033,5.0038,5.0066,4968600.0],["2003-10-20",5.0009,5.0322,4.9355,4.9839,2884800.0],["2003-10-21",4.9782,5.0151,4.9384,5.0009,1726600.0],["2003-10-22",4.9327,4.9327,4.8503,4.8616,5194400.0],["2003-10-23",4.7763,4.8332,4.7507,4.782,2659400.0],["2003-10-24",4.782,4.964,4.7763,4.9014,8557200.0],["2003-10-27",4.9583,4.9867,4.9327,4.9441,3395400.0],["2003-10-28",5.0038,5.0948,4.9583,5.0891,5383800.0],["2003-10-29",5.0948,5.3592,5.0891,5.2995,9148000.0],["2003-10-30",5.1687,5.2454,4.9412,5.0038,21306000.0],["2003-10-31",4.8929,4.9498,4.8474,4.8559,7958200.0],["2003-11-03",4.8446,4.8815,4.7223,4.7905,9374800.0],["2003-11-04",4.7564,4.7593,4.7138,4.7138,6463000.0],["2003-11-05",4.5432,4.5659,4.4807,4.5432,10017200.0],["2003-11-06",4.7081,4.7536,4.674,4.7109,5184000.0],["2003-11-07",4.7678,4.7849,4.6427,4.6683,3715600.0],["2003-11-10",4.5802,4.6001,4.492,4.5233,3051400.0],["2003-11-11",4.4295,4.4522,4.3982,4.4465,3781000.0],["2003-11-12",4.5972,4.7735,4.5517,4.7308,8677000.0],["2003-11-13",4.7166,4.8332,4.7138,4.8019,5240000.0],["2003-11-14",4.8616,4.9327,4.8161,4.8446,5881000.0],["2003-11-17",4.7451,4.7621,4.6029,4.6626,3043000.0],["2003-11-18",4.6768,4.6996,4.583,4.5858,3732800.0],["2003-11-19",4.5802,4.6171,4.5432,4.6029,2601000.0],["2003-11-20",4.4721,4.5631,4.4522,4.4579,5670400.0],["2003-11-21",4.5091,4.5631,4.4778,4.492,3337600.0],["2003-11-24",4.5631,4.62,4.5404,4.6143,3731000.0],["2003-11-25",4.62,4.6484,4.5745,4.5972,1639800.0],["2003-11-26",4.6257,4.6484,4.5432,4.6001,4976200.0],["2003-11-28",4.6342,4.6541,4.6114,4.62,1027600.0],["2003-12-01",4.6541,4.7195,4.6512,4.7195,4537800.0],["2003-12-02",4.7252,4.7849,4.691,4.6967,2762000.0],["2003-12-03",4.819,4.8531,4.7394,4.7507,4895400.0],["2003-12-04",4.9043,4.9185,4.8275,4.9071,7686800.0],["2003-12-05",4.8559,4.8559,4.7252,4.7394,3235200.0],["2003-12-08",4.7109,4.7763,4.6569,4.7422,2781000.0],["2003-12-09",4.7081,4.7422,4.5489,4.5489,4670200.0],["2003-12-10",4.5176,4.5972,4.4778,4.5631,6024400.0],["2003-12-11",4.5062,4.6655,4.5006,4.6228,2660000.0],["2003-12-12",4.6967,4.7337,4.6313,4.691,3008800.0],["2003-12-15",4.765,4.7962,4.6427,4.6854,3672800.0],["2003-12-16",4.6569,4.6683,4.5915,4.6285,2152400.0],["2003-12-17",4.5915,4.5972,4.5062,4.5546,3716200.0],["2003-12-18",4.5347,4.7962,4.5119,4.7962,16858000.0],["2003-12-19",4.7877,4.8133,4.7166,4.7962,17141000.0],["2003-12-22",4.7024,4.8019,4.6996,4.7507,3329400.0],["2003-12-23",4.819,4.8901,4.8133,4.8616,3906200.0],["2003-12-24",4.8901,4.9782,4.8901,4.9185,2927200.0],["2003-12-26",4.91,4.9526,4.8787,4.91,1541400.0],["2003-12-29",4.9753,5.1004,4.9725,5.0891,3668400.0],["2003-12-30",5.0749,5.0749,4.9498,5.0038,3123600.0],["2003-12-31",5.0066,5.0493,4.9782,5.0322,1500600.0],["2004-01-02",5.1488,5.1914,5.1431,5.163,3206000.0],["2004-01-05",5.1829,5.2909,5.1715,5.2824,3505600.0],["2004-01-06",5.2597,5.362,5.2312,5.3051,3718600.0],["2004-01-07",5.1772,5.2454,5.0976,5.2312,10009600.0],["2004-01-08",5.8425,6.0785,5.7572,6.0017,23203000.0],["2004-01-09",6.0415,6.2945,5.9903,6.1836,14769200.0],["2004-01-12",6.3343,6.485,6.2718,6.4537,8427400.0],["2004-01-13",6.4879,6.4935,6.1865,6.2832,19556800.0],["2004-01-14",6.2206,6.2433,6.1524,6.2405,5428800.0],["2004-01-15",6.1524,6.3144,6.0927,6.2547,7086400.0],["2004-01-16",6.394,6.576,6.3429,6.5618,12627200.0],["2004-01-20",6.5902,6.5959,6.4509,6.5532,3797600.0],["2004-01-21",6.323,6.4651,6.2689,6.4424,8662600.0],["2004-01-22",6.4879,6.5191,6.2803,6.2974,5561800.0],["2004-01-23",6.2803,6.3144,6.1893,6.2234,5292000.0],["2004-01-26",6.2149,6.3201,6.1751,6.3173,4068200.0],["2004-01-27",6.4225,6.5191,6.34,6.3457,3342800.0],["2004-01-28",6.3372,6.3457,6.1637,6.1751,5897600.0],["2004-01-29",6.0785,6.1126,5.8738,6.0074,9256400.0],["2004-01-30",6.3315,6.5532,6.2917,6.5419,14258800.0],["2004-02-02",6.4196,6.485,6.3315,6.3997,7137000.0],["2004-02-03",6.3059,6.4708,6.2832,6.4623,5661200.0],["2004-02-04",6.3173,6.5874,6.3144,6.4054,19991600.0],["2004-02-05",6.5134,6.7864,6.5106,6.738,16962000.0],["2004-02-06",7.6393,7.7018,7.4147,7.6109,36575200.0],["2004-02-09",7.9179,7.9407,7.7729,7.7928,14189000.0],["2004-02-10",8.0828,8.3529,8.0601,8.2221,18641400.0],["2004-02-11",8.3529,8.478,8.2193,8.4638,14240400.0],["2004-02-12",8.1027,8.2562,8.0828,8.1226,7371400.0],["2004-02-13",8.0913,8.1738,7.935,7.9691,4013800.0],["2004-02-17",8.2477,8.2761,8.0828,8.1425,7301000.0],["2004-02-18",8.4041,8.4268,8.2079,8.2278,6043200.0],["2004-02-19",8.3728,8.387,8.1169,8.1226,6716400.0],["2004-02-20",8.1226,8.134,7.7957,7.9407,6687200.0],["2004-02-23",8.3159,8.3216,7.9293,8.0032,11224200.0],["2004-02-24",7.8895,8.0089,7.8355,7.8554,6822200.0],["2004-02-25",7.8241,8.1141,7.8212,8.0885,12691800.0],["2004-02-26",8.0373,8.2648,8.0032,8.2363,12281800.0],["2004-02-27",8.2989,8.4154,8.1738,8.2477,6348400.0],["2004-03-01",8.2505,8.4325,8.2449,8.4126,5526600.0],["2004-03-02",8.387,8.4894,8.2449,8.2989,6881200.0],["2004-03-03",8.4865,8.7424,8.3899,8.7026,9177400.0],["2004-03-04",8.5604,8.6116,8.4951,8.5832,4811600.0],["2004-03-05",8.6059,8.9016,8.5946,8.8135,8216600.0],["2004-03-08",8.8789,8.93,8.6855,8.7339,4209200.0],["2004-03-09",8.5548,8.6002,8.296,8.3899,6093200.0],["2004-03-10",8.1368,8.2648,8.0487,8.0487,7556200.0],["2004-03-11",7.7018,7.8582,7.5512,7.5568,16192400.0],["2004-03-12",7.8042,7.9179,7.736,7.9151,11317000.0],["2004-03-15",7.9549,8.0373,7.6421,7.6507,7574000.0],["2004-03-16",7.7957,7.8696,7.6649,7.7445,8822200.0],["2004-03-17",7.9009,8.1795,7.898,8.1226,6442600.0],["2004-03-18",7.9463,7.989,7.6876,7.844,8132400.0],["2004-03-19",7.7814,7.8042,7.6677,7.6905,5264800.0],["2004-03-22",7.4261,7.4374,7.1361,7.1929,9262000.0],["2004-03-23",7.4431,7.5028,7.3209,7.3749,8834200.0],["2004-03-24",7.301,7.4118,7.0223,7.2839,5655000.0],["2004-03-25",7.4659,7.6336,7.4204,7.6052,4567200.0],["2004-03-26",7.5,7.591,7.4289,7.4914,5081400.0],["2004-03-29",7.7161,7.9264,7.6876,7.9151,4052800.0],["2004-03-30",7.8696,7.8895,7.7445,7.8696,8462800.0],["2004-03-31",7.8468,7.9407,7.7957,7.8923,3384800.0],["2004-04-01",8.532,8.5434,8.3842,8.4922,19933000.0],["2004-04-02",8.7196,8.7282,8.5434,8.6827,6581600.0],["2004-04-05",8.6315,8.7794,8.6145,8.7794,4944600.0],["2004-04-06",8.6059,8.8021,8.5604,8.6997,8341400.0],["2004-04-07",8.9386,8.9528,8.7737,8.8789,6336800.0],["2004-04-08",8.9044,8.9357,8.6827,8.7396,4559200.0],["2004-04-12",8.7395,8.785,8.6656,8.7225,3639400.0],["2004-04-13",8.7083,8.7282,8.4496,8.5007,7847800.0],["2004-04-14",8.333,8.4439,8.3159,8.4041,4472000.0],["2004-04-15",8.5604,8.5917,8.3159,8.424,4818400.0],["2004-04-16",8.586,8.586,8.3785,8.4183,5713200.0],["2004-04-19",8.6258,8.714,8.5747,8.6884,5451000.0],["2004-04-20",8.8988,9.0409,8.6344,8.6372,9819800.0],["2004-04-21",8.8362,8.8703,8.6514,8.8049,9102000.0],["2004-04-22",8.8419,9.1888,8.8419,9.1689,15157000.0],["2004-04-23",8.6287,8.6287,8.3159,8.3842,17128400.0],["2004-04-26",8.4154,8.4268,7.9407,8.0288,10872800.0],["2004-04-27",8.151,8.2648,8.0544,8.1027,8139200.0],["2004-04-28",7.8923,7.9662,7.7644,7.807,9304000.0],["2004-04-29",7.7559,7.9321,7.6478,7.7416,8746800.0],["2004-04-30",7.8667,7.8952,7.5256,7.5824,7746800.0],["2004-05-03",7.8753,7.9179,7.7559,7.8099,7873000.0],["2004-05-04",7.9435,7.9748,7.7786,7.8753,5958200.0],["2004-05-05",8.188,8.2875,8.1055,8.2306,7082200.0],["2004-05-06",7.9975,8.0714,7.8866,7.9805,6759600.0],["2004-05-07",7.7957,7.9748,7.753,7.79,4835600.0],["2004-05-10",7.5114,7.5426,7.2668,7.3521,9911800.0],["2004-05-11",7.4033,7.4744,7.3237,7.463,5787600.0],["2004-05-12",7.4403,7.4403,7.0422,7.3664,9104400.0],["2004-05-13",7.2867,7.5341,7.2867,7.4118,5465800.0],["2004-05-14",7.4317,7.4687,7.3038,7.3095,6414200.0],["2004-05-17",7.1617,7.1986,7.028,7.0707,8915600.0],["2004-05-18",7.1958,7.2839,7.1787,7.2583,4818600.0],["2004-05-19",7.5995,7.6905,7.5085,7.5341,8372400.0],["2004-05-20",7.5483,7.6109,7.4687,7.4943,4640000.0],["2004-05-21",7.5455,7.6222,7.4829,7.5711,2411600.0],["2004-05-24",7.753,7.861,7.4744,7.5625,8289800.0],["2004-05-25",7.4659,7.7445,7.4005,7.7217,8594000.0],["2004-05-26",7.6962,7.7445,7.5966,7.645,6178400.0],["2004-05-27",7.9122,7.9861,7.8639,7.9833,4976800.0],["2004-05-28",7.9463,7.989,7.9378,7.9577,2890600.0],["2004-06-01",7.8497,7.8895,7.7217,7.8468,3917800.0],["2004-06-02",7.8582,7.8952,7.7587,7.8468,3834400.0],["2004-06-03",7.8184,7.8269,7.7189,7.7388,1926600.0],["2004-06-04",7.9918,8.1539,7.9606,8.0316,6555800.0],["2004-06-07",8.3017,8.5036,8.2989,8.4865,5145000.0],["2004-06-08",8.3472,8.4524,8.3216,8.4353,4490400.0],["2004-06-09",8.3216,8.3472,8.0743,8.0913,5382200.0],["2004-06-10",8.0601,8.1112,8.0004,8.1112,4047600.0],["2004-06-14",7.8838,7.898,7.6962,7.7615,5548000.0],["2004-06-15",7.9179,7.989,7.8866,7.9748,5450400.0],["2004-06-16",7.9748,7.9947,7.898,7.9407,1927400.0],["2004-06-17",7.9321,7.935,7.7843,7.844,4229400.0],["2004-06-18",7.8099,7.8326,7.6279,7.6734,8847000.0],["2004-06-21",7.6734,7.7047,7.5824,7.5995,5822200.0],["2004-06-22",7.6137,7.8013,7.6023,7.7758,3414200.0],["2004-06-23",7.9236,8.3728,7.9037,8.2818,16448200.0],["2004-06-24",8.2648,8.4069,8.2619,8.3444,7583800.0],["2004-06-25",8.279,8.4069,8.2449,8.3671,3956200.0],["2004-06-28",8.441,8.4865,8.3557,8.3671,7044600.0],["2004-06-29",8.3131,8.4666,8.2903,8.4382,6458400.0],["2004-06-30",8.5434,8.5519,8.37,8.5007,6678400.0],["2004-07-01",8.5462,8.5832,8.2989,8.3444,9411200.0],["2004-07-02",8.4012,8.441,8.3216,8.3813,3761800.0],["2004-07-06",8.2989,8.3501,8.1368,8.2107,4692200.0],["2004-07-07",8.2221,8.3529,8.2193,8.3387,4646000.0],["2004-07-08",8.2932,8.2932,8.0743,8.0828,7497600.0],["2004-07-09",8.1425,8.1994,7.861,7.9264,11505600.0],["2004-07-12",7.8468,7.8724,7.6364,7.7445,7413600.0],["2004-07-13",7.7758,7.8184,7.662,7.7473,5728400.0],["2004-07-14",7.7985,8.0885,7.7985,7.9606,12614000.0],["2004-07-15",7.7331,7.8298,7.409,7.4573,24927800.0],["2004-07-16",7.7416,7.7672,7.6023,7.6194,7543000.0],["2004-07-19",7.753,7.7672,7.3891,7.4971,9159600.0],["2004-07-20",7.5057,7.7018,7.4829,7.5767,12314000.0],["2004-07-21",8.2107,8.2847,7.8184,7.8497,27790600.0],["2004-07-22",7.7502,7.8781,7.6905,7.8468,9165600.0],["2004-07-23",7.6962,7.7871,7.4715,7.5739,8067200.0],["2004-07-26",7.4659,7.5341,7.2555,7.355,8820200.0],["2004-07-27",7.4772,7.6421,7.4772,7.6109,6702200.0],["2004-07-28",7.5966,7.6364,7.4147,7.5796,5301400.0],["2004-07-29",7.6421,7.7473,7.6279,7.6876,4561800.0],["2004-07-30",7.5625,7.6734,7.5227,7.5938,3289800.0],["2004-08-02",7.4858,7.6308,7.4659,7.591,4077600.0],["2004-08-03",7.5938,7.6137,7.4062,7.4118,3577800.0],["2004-08-04",7.3692,7.446,7.2839,7.4118,4181000.0],["2004-08-05",7.5512,7.5966,7.3465,7.3465,7187400.0],["2004-08-06",7.3664,7.4118,7.1816,7.2242,7098800.0],["2004-08-09",7.1787,7.2043,7.102,7.1531,6488000.0],["2004-08-10",7.3209,7.3834,7.2327,7.372,6998600.0],["2004-08-11",7.0508,7.0508,6.8518,7.0223,10345800.0],["2004-08-12",6.7068,6.7977,6.5902,6.6926,11301400.0],["2004-08-13",6.8034,6.8745,6.7864,6.8546,7233400.0],["2004-08-16",6.9541,7.1787,6.8973,7.1332,6962200.0],["2004-08-17",7.2839,7.3209,7.2214,7.2782,5811000.0],["2004-08-18",7.1588,7.4886,7.1361,7.4772,7627200.0],["2004-08-19",7.463,7.5426,7.4033,7.5284,5380800.0],["2004-08-20",7.3749,7.5995,7.3749,7.5995,4505400.0],["2004-08-23",7.7047,7.8525,7.6563,7.7047,6196600.0],["2004-08-24",7.7189,7.7758,7.5113,7.5426,3946600.0],["2004-08-25",7.5483,7.7871,7.5369,7.7502,3859200.0],["2004-08-26",7.6819,7.7246,7.5739,7.6478,3010400.0],["2004-08-27",7.5796,7.7871,7.5625,7.7331,7658800.0],["2004-08-30",7.6819,7.8298,7.6819,7.6848,5257400.0],["2004-08-31",7.6819,7.7246,7.5853,7.6876,4962400.0],["2004-09-01",7.7473,7.8838,7.7416,7.8639,4057400.0],["2004-09-02",7.8468,8.0004,7.8269,7.9805,5730200.0],["2004-09-03",7.7303,7.7587,7.517,7.5682,9523800.0],["2004-09-07",7.5853,7.6421,7.4374,7.4772,6818400.0],["2004-09-08",7.5597,7.5824,7.4062,7.4232,9141400.0],["2004-09-09",7.5739,7.7445,7.4858,7.6649,8704600.0],["2004-09-10",7.8013,7.9179,7.753,7.8468,4418200.0],["2004-09-13",7.9407,8.2847,7.9407,8.134,9637400.0],["2004-09-14",8.0828,8.2619,8.0686,8.2278,7710600.0],["2004-09-15",8.1112,8.1255,7.9691,7.9833,5619200.0],["2004-09-16",7.9037,8.1254,7.898,8.0572,3586600.0],["2004-09-17",8.2136,8.2733,8.1112,8.2107,5925800.0],["2004-09-20",8.0885,8.2704,8.0686,8.1453,5712000.0],["2004-09-21",8.2733,8.4211,8.1852,8.4012,6456800.0],["2004-09-22",8.4098,8.5178,8.3557,8.4154,7971400.0],["2004-09-23",8.4382,8.7566,8.4325,8.6855,11864000.0],["2004-09-24",8.6742,8.6997,8.5434,8.6059,6168400.0],["2004-09-27",8.495,8.5519,8.4638,8.5036,6570800.0],["2004-09-28",8.515,8.6969,8.4894,8.6514,19702000.0],["2004-09-29",8.7168,8.9187,8.7168,8.8447,12072400.0],["2004-09-30",8.8675,8.9073,8.7566,8.8817,7945600.0],["2004-10-01",8.967,9.0637,8.9642,9.0381,7449000.0],["2004-10-04",9.075,9.1262,9.0438,9.0836,6550200.0],["2004-10-05",9.0409,9.1177,9.0352,9.1148,7070800.0],["2004-10-06",8.9983,9.1319,8.9613,9.1234,6685400.0],["2004-10-07",9.0949,9.1148,8.9954,9.021,7834600.0],["2004-10-08",8.93,9.0153,8.9044,8.9443,6462800.0],["2004-10-11",8.9471,8.9556,8.8874,8.9357,3658000.0],["2004-10-12",8.7595,8.8533,8.7196,8.8277,4239400.0],["2004-10-13",8.9613,9.0722,8.9471,9.0693,4575000.0],["2004-10-14",9.0267,9.0494,8.7765,8.8163,11202600.0],["2004-10-15",8.9556,9.0836,8.9044,9.0153,4698400.0],["2004-10-18",9.0409,9.1689,8.9897,9.1546,4198000.0],["2004-10-19",9.2655,9.3309,9.1689,9.2058,7592000.0],["2004-10-20",9.1575,9.1717,8.9841,9.1205,8242000.0],["2004-10-21",8.9897,9.0807,8.7566,8.9983,19373800.0],["2004-10-22",8.37,8.3728,8.0288,8.0771,34204600.0],["2004-10-25",8.0515,8.0601,7.8923,8.0402,15476000.0],["2004-10-26",8.1738,8.2164,8.0714,8.2022,9125600.0],["2004-10-27",8.3017,8.3728,8.242,8.3245,6672000.0],["2004-10-28",8.3557,8.4098,8.2676,8.2761,5244400.0],["2004-10-29",8.3501,8.3671,8.2107,8.2193,7095800.0],["2004-11-01",8.3557,8.3984,8.3046,8.3444,5608200.0],["2004-11-02",8.4552,8.6997,8.4496,8.5946,10864000.0],["2004-11-03",8.7907,8.8021,8.6287,8.6429,8693800.0],["2004-11-04",8.6002,8.7794,8.495,8.7481,7037400.0],["2004-11-05",8.677,8.8106,8.6031,8.6742,5515000.0],["2004-11-08",8.7054,8.9443,8.6969,8.8618,5374400.0],["2004-11-09",8.7993,8.8419,8.6798,8.7282,3713600.0],["2004-11-10",8.7993,8.8106,8.5775,8.6201,8202000.0],["2004-11-11",8.785,8.9556,8.7225,8.9499,10212800.0],["2004-11-12",9.0722,9.5072,9.0722,9.4816,14065600.0],["2004-11-15",9.4077,9.4105,9.2883,9.3963,6633600.0],["2004-11-16",9.2854,9.365,9.2058,9.2996,6610400.0],["2004-11-17",9.4276,9.6294,9.4134,9.5413,10417800.0],["2004-11-18",9.4873,9.5384,9.4446,9.5185,6156200.0],["2004-11-19",9.5043,9.5384,9.2968,9.3508,5647200.0],["2004-11-22",9.2229,9.4389,9.2143,9.4162,2811400.0],["2004-11-23",9.493,9.5072,9.3849,9.4389,3285000.0],["2004-11-24",9.5214,9.5583,9.4816,9.5299,2763200.0],["2004-11-26",9.4389,9.4958,9.3935,9.4134,863000.0],["2004-11-29",9.5527,9.6095,9.4077,9.4873,3403600.0],["2004-11-30",9.5384,9.5811,9.4105,9.4532,2973000.0],["2004-12-01",9.5498,9.6607,9.5498,9.6579,6622400.0],["2004-12-02",9.655,9.6806,9.4816,9.547,6105000.0],["2004-12-03",9.6436,9.655,9.564,9.6181,6728600.0],["2004-12-06",9.655,9.655,9.5328,9.5982,3496000.0],["2004-12-07",9.6948,9.8284,9.6237,9.655,7092600.0],["2004-12-08",9.5242,9.5925,9.3309,9.4674,5011200.0],["2004-12-09",9.2087,9.2115,8.9784,9.0836,17385600.0],["2004-12-10",8.9954,9.1262,8.9812,9.0438,3857400.0],["2004-12-13",9.2058,9.2399,9.0693,9.203,5319600.0],["2004-12-14",9.112,9.2428,9.1091,9.1944,2569400.0],["2004-12-15",9.1546,9.22,9.0295,9.0836,3376000.0],["2004-12-16",9.1461,9.203,8.913,8.9841,6050400.0],["2004-12-17",8.9329,9.1063,8.8845,9.0978,14216400.0],["2004-12-20",9.1944,9.2797,9.0494,9.0779,7562200.0],["2004-12-21",9.0722,9.1376,9.021,9.0892,3643000.0],["2004-12-22",9.0381,9.0466,8.9499,8.9528,5300200.0],["2004-12-23",8.9414,8.9528,8.822,8.9073,3620400.0],["2004-12-27",8.9983,9.0608,8.9556,8.9841,2624800.0],["2004-12-28",9.0267,9.0949,9.004,9.0949,2368800.0],["2004-12-29",9.0608,9.1461,9.0295,9.0978,2042400.0],["2004-12-30",9.1148,9.129,9.0494,9.0637,2733600.0],["2004-12-31",9.0409,9.0637,8.9272,8.9528,4302800.0],["2005-01-03",9.1859,9.1859,8.8959,8.9215,10831200.0],["2005-01-04",9.1234,9.2371,8.9613,8.9983,8740000.0],["2005-01-05",8.9357,8.9414,8.7509,8.785,12195000.0],["2005-01-06",8.785,8.8419,8.7225,8.7623,6144400.0],["2005-01-07",8.859,8.9215,8.6486,8.6685,5173000.0],["2005-01-10",8.8817,8.8959,8.7822,8.7936,8616600.0],["2005-01-11",8.8078,8.8391,8.6514,8.6514,9913800.0],["2005-01-12",8.677,8.6884,8.4098,8.5206,16122200.0],["2005-01-13",8.3955,8.5917,8.3557,8.4581,17932600.0],["2005-01-14",8.6002,8.6287,8.4979,8.586,13407200.0],["2005-01-18",8.569,8.7538,8.495,8.6912,6146800.0],["2005-01-19",8.6997,8.7225,8.4524,8.4524,7701000.0],["2005-01-20",8.3245,8.37,8.1908,8.1965,14356600.0],["2005-01-21",8.2619,8.3302,8.1596,8.1795,8381400.0],["2005-01-24",8.1937,8.242,7.9634,7.9947,14592400.0],["2005-01-25",8.1567,8.2392,8.1425,8.1596,6708600.0],["2005-01-26",8.2449,8.3671,8.2363,8.3529,6650200.0],["2005-01-27",8.5149,8.5292,8.37,8.4069,13340200.0],["2005-01-28",8.387,8.4012,8.1965,8.2676,8456400.0],["2005-01-31",8.4297,8.4297,8.3017,8.3387,3903000.0],["2005-02-01",8.4012,8.6457,8.3671,8.5604,6122400.0],["2005-02-02",8.6031,8.6201,8.4922,8.5519,3302600.0],["2005-02-03",8.3216,8.3614,8.2164,8.2562,8599800.0],["2005-02-04",8.3074,8.3927,8.2875,8.3899,5349400.0],["2005-02-07",8.4808,8.5292,8.4098,8.4552,6148800.0],["2005-02-08",8.4695,8.4723,8.3899,8.4154,4808000.0],["2005-02-09",8.7566,9.0295,8.6543,8.9243,36444000.0],["2005-02-10",8.2193,8.2505,8.0544,8.1965,40840000.0],["2005-02-11",8.1425,8.2306,8.0686,8.1937,13280200.0],["2005-02-14",8.3017,8.3415,8.2136,8.3074,5835000.0],["2005-02-15",8.296,8.3927,8.2676,8.3159,5980400.0],["2005-02-16",8.2221,8.3387,8.1823,8.3131,6427600.0],["2005-02-17",8.2591,8.2591,8.1027,8.1169,7561600.0],["2005-02-18",8.0999,8.1311,8.0231,8.0402,5300600.0],["2005-02-22",8.08,8.2648,8.0629,8.0913,7769200.0],["2005-02-23",8.1624,8.1738,8.0771,8.1738,6215400.0],["2005-02-24",8.1965,8.2648,8.0288,8.2505,4349400.0],["2005-02-25",8.3046,8.4552,8.279,8.441,5896800.0],["2005-02-28",8.4552,8.4723,8.2505,8.3387,4829400.0],["2005-03-01",8.4382,8.5149,8.3785,8.4723,5029400.0],["2005-03-02",8.4467,8.5974,8.4069,8.5121,7277200.0],["2005-03-03",8.5604,8.569,8.4069,8.5121,6895400.0],["2005-03-04",8.6145,8.6713,8.5718,8.6258,4777600.0],["2005-03-07",8.5235,8.6685,8.5149,8.6059,5671000.0],["2005-03-08",8.5661,8.6486,8.5121,8.532,5673400.0],["2005-03-09",8.5576,8.714,8.5548,8.6116,9268000.0],["2005-03-10",8.6116,8.6798,8.5036,8.6315,4783000.0],["2005-03-11",8.7111,8.8021,8.6543,8.6543,5694200.0],["2005-03-14",8.5405,8.6429,8.4865,8.6344,11445200.0],["2005-03-15",8.6059,8.6173,8.4581,8.4922,10230200.0],["2005-03-16",8.3387,8.3813,8.2591,8.2932,23094400.0],["2005-03-17",8.3074,8.3302,8.2477,8.2932,4524400.0],["2005-03-18",8.2903,8.4069,8.1766,8.2193,5787200.0],["2005-03-21",8.0657,8.1539,8.0373,8.0942,4479600.0],["2005-03-22",8.151,8.2335,8.0402,8.0487,5299800.0],["2005-03-23",8.0601,8.2562,8.0515,8.1795,4761600.0],["2005-03-24",8.1965,8.2022,8.0856,8.134,3099600.0],["2005-03-28",8.1624,8.1681,8.0828,8.0828,1823200.0],["2005-03-29",8.0288,8.0629,7.898,7.9293,5824800.0],["2005-03-30",8.0231,8.1596,7.989,8.1311,5531600.0],["2005-03-31",8.1226,8.1311,7.9606,8.0174,4495600.0],["2005-04-01",8.0657,8.134,7.9719,8.0032,3560000.0],["2005-04-04",7.9321,8.0316,7.9037,8.006,3757400.0],["2005-04-05",7.989,8.0288,7.9662,7.989,3097400.0],["2005-04-06",7.9805,8.0686,7.9549,8.0345,2477200.0],["2005-04-07",8.1606,8.2499,8.1606,8.2239,3038600.0],["2005-04-08",8.2614,8.3219,8.2412,8.2902,3721800.0],["2005-04-11",8.4342,8.437,8.3737,8.3881,5351200.0],["2005-04-12",8.3334,8.4198,8.2556,8.3766,7173800.0],["2005-04-13",8.4226,8.4975,8.3823,8.3881,6001400.0],["2005-04-14",8.437,8.4601,8.3362,8.3622,4723200.0],["2005-04-15",8.2182,8.2182,8.0771,8.1347,9605800.0],["2005-04-18",8.0915,8.2614,8.0656,8.1923,4558400.0],["2005-04-19",8.2527,8.2643,8.0886,8.2441,3556600.0],["2005-04-20",8.1548,8.3046,8.1462,8.2239,8167800.0],["2005-04-21",8.4889,8.7451,8.4773,8.6962,17338000.0],["2005-04-22",8.9409,8.9525,8.7653,8.7739,18533400.0],["2005-04-25",8.7077,8.797,8.6732,8.7855,10109200.0],["2005-04-26",8.7048,8.7307,8.6472,8.6559,5056800.0],["2005-04-27",8.5407,8.6559,8.5004,8.5781,4466200.0],["2005-04-28",8.4399,8.5004,8.3823,8.4198,4701200.0],["2005-04-29",8.4946,8.5436,8.414,8.4802,4774600.0],["2005-05-02",8.5061,8.5321,8.3938,8.4399,3318000.0],["2005-05-03",8.4198,8.5349,8.4111,8.5033,3675400.0],["2005-05-04",8.5724,8.7739,8.5666,8.7279,4190000.0],["2005-05-05",8.7077,8.7768,8.6415,8.6933,4033600.0],["2005-05-06",8.7682,8.8862,8.7567,8.8574,4243200.0],["2005-05-09",8.8085,8.9294,8.7855,8.9035,3411800.0],["2005-05-10",8.7739,8.7855,8.6933,8.7279,5358200.0],["2005-05-11",8.7624,8.7912,8.6472,8.7307,3359800.0],["2005-05-12",8.8373,8.9266,8.7768,8.7941,6559600.0],["2005-05-13",8.7826,8.8718,8.7307,8.797,5508600.0],["2005-05-16",8.6933,8.9006,8.6904,8.8891,4550000.0],["2005-05-17",8.9381,9.0043,8.9035,8.9813,3073600.0],["2005-05-18",8.9957,9.1281,8.9899,9.0849,3796400.0],["2005-05-19",9.082,9.1713,9.059,9.1684,5470200.0],["2005-05-20",9.0475,9.1972,9.0417,9.1684,6212000.0],["2005-05-23",9.18,9.2519,9.1368,9.1857,4451400.0],["2005-05-24",9.1396,9.2001,9.1252,9.2001,2908400.0],["2005-05-25",9.1483,9.1713,9.0792,9.1137,3349600.0],["2005-05-26",9.082,9.1368,9.0792,9.131,4548200.0],["2005-05-27",9.1051,9.1224,9.0648,9.0964,1761200.0],["2005-05-31",9.108,9.1742,9.0417,9.0504,3412800.0],["2005-06-01",9.0072,9.131,8.964,9.0446,5281800.0],["2005-06-02",9.036,9.1425,9.036,9.131,1456800.0],["2005-06-03",9.1598,9.1684,9.0302,9.0504,5872400.0],["2005-06-06",9.0446,9.1022,9.0101,9.0331,2874600.0],["2005-06-07",9.0533,9.1483,9.0533,9.059,1974200.0],["2005-06-08",9.1368,9.1886,9.059,9.0792,3121600.0],["2005-06-09",9.0561,9.1339,8.987,9.082,3244000.0],["2005-06-10",9.0849,9.0849,8.987,9.0273,1868200.0],["2005-06-13",8.9409,9.0072,8.8891,8.9784,7194600.0],["2005-06-14",8.987,9.1252,8.9784,9.0561,4362800.0],["2005-06-15",9.0763,9.1396,9.036,9.1281,2649400.0],["2005-06-16",9.1425,9.1483,9.0792,9.1224,1705200.0],["2005-06-17",9.2491,9.3441,9.2289,9.321,3524400.0],["2005-06-20",9.298,9.4881,9.2692,9.4449,5025400.0],["2005-06-21",9.4247,9.5658,9.4247,9.5629,3260600.0],["2005-06-22",9.4967,9.5687,9.4737,9.5572,4550800.0],["2005-06-23",9.6493,9.753,9.5485,9.5543,6916600.0],["2005-06-24",9.5543,9.5888,9.4708,9.5341,3506200.0],["2005-06-27",9.5025,9.5111,9.3383,9.4103,3431800.0],["2005-06-28",9.3354,9.3988,9.275,9.3671,3999800.0],["2005-06-29",9.3815,9.4161,9.3153,9.3441,1455600.0],["2005-06-30",9.3556,9.3758,9.1713,9.2001,3114400.0],["2005-07-01",9.2059,9.3067,9.2001,9.2635,2696800.0],["2005-07-05",9.298,9.37,9.2836,9.347,2475600.0],["2005-07-06",9.4334,9.4823,9.3758,9.3873,2686600.0],["2005-07-07",9.1857,9.3988,9.1396,9.3326,3162800.0],["2005-07-08",9.3326,9.5572,9.3326,9.5485,2722800.0],["2005-07-11",9.6061,9.7501,9.5888,9.7213,2367600.0],["2005-07-12",9.8307,10.0467,9.8307,10.0093,4889200.0],["2005-07-13",10.0208,10.0208,9.92,9.9862,3550600.0],["2005-07-14",9.992,10.0381,9.9603,10.0179,4305800.0],["2005-07-15",9.8768,9.9344,9.825,9.9114,3319400.0],["2005-07-18",9.8278,9.897,9.7933,9.7991,2585000.0],["2005-07-19",9.7386,9.8653,9.6752,9.8106,3710400.0],["2005-07-20",9.6148,9.9545,9.5457,9.8826,7228000.0],["2005-07-21",9.8682,10.0093,9.825,9.9862,11972800.0],["2005-07-22",9.897,9.9056,9.7875,9.8998,3993200.0],["2005-07-25",9.8912,9.9401,9.8048,9.848,4367800.0],["2005-07-26",9.7703,9.7731,9.7069,9.7328,3803200.0],["2005-07-27",9.7587,9.9114,9.7357,9.8941,3753000.0],["2005-07-28",9.9574,10.0611,9.9315,10.0323,2489200.0],["2005-07-29",9.9862,9.9862,9.8538,9.8941,2644400.0],["2005-08-01",9.9229,9.9574,9.8422,9.9114,2172400.0],["2005-08-02",9.9488,10.0381,9.9315,10.0237,1607600.0],["2005-08-03",10.0352,10.1561,10.0006,10.1331,2364400.0],["2005-08-04",10.0208,10.0582,9.9401,9.9776,2526000.0],["2005-08-05",10.0121,10.0237,9.9545,9.9574,1374000.0],["2005-08-08",10.0035,10.0208,9.92,9.9229,1053800.0],["2005-08-09",9.9488,10.0985,9.9315,10.0928,3946800.0],["2005-08-10",10.2223,10.4815,10.2022,10.3519,9022600.0],["2005-08-11",10.4095,10.5823,10.4095,10.5823,3313000.0],["2005-08-12",10.4959,10.6255,10.4671,10.5909,4733600.0],["2005-08-15",10.4815,10.6514,10.4786,10.6111,2239400.0],["2005-08-16",10.5592,10.5592,10.3433,10.3692,1825400.0],["2005-08-17",10.1935,10.2252,10.1532,10.1878,3553800.0],["2005-08-18",10.0956,10.1014,10.0006,10.0438,2736600.0],["2005-08-19",10.0438,10.0812,10.0064,10.0409,3507200.0],["2005-08-22",10.0064,10.0553,9.9402,10.015,2045400.0],["2005-08-23",10.0035,10.0611,9.9632,10.0093,2929200.0],["2005-08-24",9.9229,9.9718,9.7991,9.8509,2478800.0],["2005-08-25",9.7328,9.7559,9.658,9.7415,3039200.0],["2005-08-26",9.7616,9.8394,9.7328,9.7645,2452400.0],["2005-08-29",9.7789,9.8739,9.753,9.848,1811000.0],["2005-08-30",9.7415,9.7703,9.6464,9.7213,1877400.0],["2005-08-31",9.8106,10.064,9.7933,10.0525,3513400.0],["2005-09-01",10.0352,10.1129,10.0064,10.0812,2656800.0],["2005-09-02",10.0525,10.1129,10.0352,10.0582,1210800.0],["2005-09-06",10.1302,10.2051,10.0784,10.1129,1892600.0],["2005-09-07",10.064,10.2051,10.0381,10.2022,3038000.0],["2005-09-08",10.159,10.2051,10.1187,10.1388,1296200.0],["2005-09-09",10.2857,10.6168,10.2857,10.5708,7669200.0],["2005-09-12",10.4009,10.4873,10.3865,10.4815,3531600.0],["2005-09-13",10.3634,10.4239,10.326,10.3519,2241600.0],["2005-09-14",10.3634,10.4124,10.3087,10.3145,2339400.0],["2005-09-15",10.2799,10.2915,10.1907,10.2252,1666000.0],["2005-09-16",10.3001,10.326,10.2483,10.3059,1784600.0],["2005-09-19",10.2742,10.3087,10.1907,10.2396,1779400.0],["2005-09-20",10.303,10.3894,10.1964,10.2137,2940800.0],["2005-09-21",10.2598,10.2886,10.1763,10.1964,1387400.0],["2005-09-22",10.1676,10.2108,10.0956,10.136,5543400.0],["2005-09-23",10.0726,10.1532,10.0438,10.1244,2148400.0],["2005-09-26",10.1964,10.2857,10.1648,10.2367,1557400.0],["2005-09-27",10.2339,10.3145,10.1878,10.2713,2511800.0],["2005-09-28",10.4383,10.4901,10.4181,10.4671,3496400.0],["2005-09-29",10.4757,10.5967,10.4383,10.5823,3385200.0],["2005-09-30",10.5391,10.6111,10.5391,10.6082,6168000.0],["2005-10-03",10.5621,10.6888,10.5218,10.6773,6262000.0],["2005-10-04",10.588,10.709,10.5045,10.5045,3652800.0],["2005-10-05",10.5189,10.5362,10.3663,10.3807,3098400.0],["2005-10-06",10.47,10.5103,10.3548,10.4153,4682600.0],["2005-10-07",10.4527,10.5276,10.4297,10.4959,1480200.0],["2005-10-10",10.4239,10.4441,10.2915,10.3404,5663200.0],["2005-10-11",10.3346,10.3836,10.2281,10.2425,4579000.0],["2005-10-12",10.2195,10.2281,10.0438,10.0582,4601000.0],["2005-10-13",10.0006,10.064,9.8595,10.0467,4810600.0],["2005-10-14",10.0524,10.1676,9.9977,10.0985,3799200.0],["2005-10-17",10.0438,10.064,9.9545,9.9977,4500600.0],["2005-10-18",9.8221,9.8624,9.7674,9.776,7570600.0],["2005-10-19",9.6464,9.8739,9.6464,9.8451,4379200.0],["2005-10-20",9.7155,9.7501,9.4046,9.5601,11409000.0],["2005-10-21",9.5284,9.609,9.3614,9.3902,14719600.0],["2005-10-24",9.4362,9.5053,9.4305,9.4794,4803800.0],["2005-10-25",9.6896,9.7213,9.5485,9.6032,7978800.0],["2005-10-26",9.56,9.5831,9.4046,9.4333,5230000.0],["2005-10-27",9.4161,9.4391,9.2692,9.2923,2956800.0],["2005-10-28",9.3326,9.3873,9.2721,9.3671,3820400.0],["2005-10-31",9.3902,9.5025,9.3527,9.4449,3368000.0],["2005-11-01",9.347,9.3873,9.2865,9.3297,9318400.0],["2005-11-02",9.275,9.442,9.2635,9.442,6827200.0],["2005-11-03",9.6522,9.6925,9.5831,9.632,5854600.0],["2005-11-04",9.6148,9.7299,9.5831,9.6263,4257200.0],["2005-11-07",9.5572,9.5572,9.442,9.4881,2093800.0],["2005-11-08",9.4247,9.4333,9.3758,9.393,6854400.0],["2005-11-09",9.3585,9.3815,9.3038,9.3758,3924800.0],["2005-11-10",9.4564,9.4593,9.3182,9.3786,5394800.0],["2005-11-11",9.4477,9.465,9.3729,9.4132,6332800.0],["2005-11-14",9.4593,9.4909,9.3758,9.4132,1316600.0],["2005-11-15",9.37,9.419,9.2836,9.3153,3795200.0],["2005-11-16",9.4103,9.4161,9.3758,9.3873,7618800.0],["2005-11-17",9.3815,9.5111,9.37,9.5111,2903000.0],["2005-11-18",9.5601,9.6205,9.514,9.6205,2929200.0],["2005-11-21",9.7415,9.7645,9.6378,9.6983,2259400.0],["2005-11-22",9.5975,9.6349,9.4477,9.5773,7381200.0],["2005-11-23",9.5025,9.6752,9.4765,9.5946,4405600.0],["2005-11-25",9.5888,9.6119,9.4881,9.5399,2465200.0],["2005-11-28",9.5975,9.6292,9.5284,9.5831,5818600.0],["2005-11-29",9.5658,9.5744,9.442,9.4909,3658400.0],["2005-11-30",9.4334,9.4679,9.3642,9.3815,5176200.0],["2005-12-01",9.4996,9.6666,9.4621,9.6493,8404600.0],["2005-12-02",9.7472,9.7933,9.6493,9.7069,4930200.0],["2005-12-05",9.7328,9.7587,9.5831,9.6493,3362800.0],["2005-12-06",10.1129,10.1216,10.0121,10.015,5931600.0],["2005-12-07",10.0784,10.0841,9.9229,9.9805,6586600.0],["2005-12-08",10.015,10.0525,9.9286,9.9574,4788000.0],["2005-12-09",9.9977,10.0093,9.9027,9.9833,5782000.0],["2005-12-12",9.9805,10.0208,9.943,9.9689,2750800.0],["2005-12-13",9.92,10.0179,9.8394,9.9776,4444600.0],["2005-12-14",9.9574,10.0179,9.9114,9.9488,2822000.0],["2005-12-15",9.9257,9.9459,9.799,9.848,2312000.0],["2005-12-16",9.8739,10.0496,9.8739,9.9833,3937000.0],["2005-12-19",10.0265,10.0582,9.897,9.9114,2678000.0],["2005-12-20",9.8451,9.8941,9.8106,9.8624,3482000.0],["2005-12-21",9.8797,9.9114,9.825,9.871,1986400.0],["2005-12-22",9.8451,9.9344,9.8336,9.897,1082800.0],["2005-12-23",9.848,9.9344,9.848,9.9142,1149800.0],["2005-12-27",9.9373,9.9459,9.8624,9.9027,2044000.0],["2005-12-28",9.9776,10.0121,9.9056,9.9142,1643800.0],["2005-12-29",9.8797,9.9171,9.8566,9.8797,1330400.0],["2005-12-30",9.8336,9.9056,9.8048,9.9056,2372600.0],["2006-01-03",10.1302,10.3231,10.11,10.2771,9904600.0],["2006-01-04",10.3116,10.3836,10.3001,10.3606,5269000.0],["2006-01-05",10.2915,10.3519,10.2137,10.3346,3161600.0],["2006-01-06",10.3548,10.5017,10.3375,10.4815,3685800.0],["2006-01-09",10.542,10.6543,10.5276,10.6226,4232200.0],["2006-01-10",10.5017,10.5794,10.4815,10.5564,6180200.0],["2006-01-11",10.5794,10.6543,10.5477,10.6399,3394800.0],["2006-01-12",10.2972,10.3318,10.1907,10.2339,6167600.0],["2006-01-13",10.0784,10.1705,10.0409,10.1561,5019600.0],["2006-01-17",10.0064,10.1302,9.9977,10.1014,5143200.0],["2006-01-18",9.9114,9.9977,9.8365,9.9315,7412800.0],["2006-01-19",9.9459,10.0784,9.92,9.9776,3109400.0],["2006-01-20",9.9171,9.9258,9.6839,9.7386,6413800.0],["2006-01-23",9.8912,10.0093,9.8336,9.9603,5833400.0],["2006-01-24",9.9632,9.9776,9.8048,9.8422,3128000.0],["2006-01-25",9.992,10.0006,9.8538,9.92,2940800.0],["2006-01-26",10.1446,10.1878,10.0784,10.1475,4640600.0],["2006-01-27",10.2367,10.2972,10.0985,10.1446,2508400.0],["2006-01-30",10.2857,10.3087,10.0841,10.0985,7885200.0],["2006-01-31",10.1792,10.5621,10.1158,10.5045,15995600.0],["2006-02-01",10.4469,10.493,10.398,10.4585,9340400.0],["2006-02-02",10.3548,10.3577,10.2828,10.3174,3905600.0],["2006-02-03",10.1935,10.303,10.1734,10.2079,5215000.0],["2006-02-06",10.136,10.1849,10.0985,10.1129,2011200.0],["2006-02-07",10.0179,10.0812,9.92,9.92,3803000.0],["2006-02-08",9.8912,9.92,9.8394,9.897,5181800.0],["2006-02-09",9.9229,9.9373,9.8566,9.871,4512400.0],["2006-02-10",9.9229,9.9517,9.7731,9.8653,6516600.0],["2006-02-13",9.7875,9.8595,9.7847,9.8365,5092000.0],["2006-02-14",9.871,10.0438,9.8509,10.0265,6556000.0],["2006-02-15",10.0352,10.2425,10.0294,10.2108,8219000.0],["2006-02-16",10.1043,10.1849,10.0841,10.1849,2297800.0],["2006-02-17",10.1273,10.1388,9.9747,9.9949,2588000.0],["2006-02-21",10.0438,10.0467,9.9344,9.9718,2460600.0],["2006-02-22",9.9488,10.0985,9.9257,10.0755,2883400.0],["2006-02-23",10.0179,10.0409,9.9488,9.9833,2786800.0],["2006-02-24",9.9258,10.0064,9.9027,9.9488,3275600.0],["2006-02-27",9.943,9.9949,9.8998,9.943,1413600.0],["2006-02-28",9.9114,9.9574,9.7991,9.8192,2533800.0],["2006-03-01",9.8653,10.0064,9.8566,9.992,3799400.0],["2006-03-02",9.9661,10.0611,9.9056,10.0611,2333800.0],["2006-03-03",9.9949,10.1388,9.9488,10.0553,2663800.0],["2006-03-06",10.0611,10.1072,9.9862,10.0409,2480600.0],["2006-03-07",9.9286,9.9545,9.8595,9.8998,1816400.0],["2006-03-08",9.9027,9.9891,9.848,9.9258,1987200.0],["2006-03-09",9.9459,9.9805,9.8739,9.9027,2276400.0],["2006-03-10",9.7847,9.8768,9.7271,9.7674,5355600.0],["2006-03-13",9.8797,9.92,9.848,9.8739,4523000.0],["2006-03-14",9.9373,10.0956,9.9229,10.0899,6807400.0],["2006-03-15",10.1849,10.3375,10.1475,10.3289,3391800.0],["2006-03-16",10.5564,10.6053,10.4815,10.5247,6597000.0],["2006-03-17",10.6456,10.7781,10.5909,10.7205,4980800.0],["2006-03-20",11.1438,11.1985,10.9998,11.066,6507000.0],["2006-03-21",11.0977,11.1956,10.9825,11.02,5068200.0],["2006-03-22",11.1496,11.3367,11.1092,11.2993,5675400.0],["2006-03-23",11.259,11.2849,11.1496,11.2446,4104000.0],["2006-03-24",11.2647,11.3079,11.21,11.2849,5371200.0],["2006-03-27",11.0776,11.1208,11.0286,11.0401,3459000.0],["2006-03-28",11.0286,11.0833,10.8702,10.9307,4089000.0],["2006-03-29",10.9019,11.066,10.8846,10.9998,3069800.0],["2006-03-30",11.1697,11.3281,11.1697,11.259,12708400.0],["2006-03-31",11.0113,11.0257,10.8616,10.8616,6491200.0],["2006-04-03",10.8904,11.0862,10.8702,10.9883,3201600.0],["2006-04-04",11.0056,11.1092,10.9854,11.043,5405000.0],["2006-04-05",11.066,11.164,10.9912,11.1121,2418800.0],["2006-04-06",11.0027,11.0516,10.9509,10.9739,2224000.0],["2006-04-07",10.9854,11.0171,10.7839,10.8299,2771600.0],["2006-04-10",10.8414,10.9278,10.827,10.876,2102600.0],["2006-04-11",11.0485,11.0602,10.7824,10.8058,3197600.0],["2006-04-12",11.0485,11.1363,11.0164,11.0895,2501400.0],["2006-04-13",11.11,11.2065,11.0983,11.1655,2271400.0],["2006-04-17",11.1743,11.2825,11.1714,11.2211,3106800.0],["2006-04-18",11.3059,11.4872,11.2679,11.4287,4236400.0],["2006-04-19",11.1655,11.3293,11.1129,11.3117,4761400.0],["2006-04-20",11.1509,11.2123,11.0573,11.107,8867000.0],["2006-04-21",10.5953,10.9667,10.2794,10.3438,30184000.0],["2006-04-24",10.18,10.2677,10.1244,10.2443,6352800.0],["2006-04-25",10.2999,10.4256,10.2853,10.3847,4562600.0],["2006-04-26",10.4198,10.5397,10.4081,10.452,6469800.0],["2006-04-27",10.2882,10.4139,10.2677,10.3467,7097600.0],["2006-04-28",10.3262,10.4403,10.3233,10.373,5171000.0],["2006-05-01",10.3496,10.4753,10.2853,10.2999,2356400.0],["2006-05-02",10.3174,10.3671,10.2794,10.3379,2667600.0],["2006-05-03",10.3467,10.3467,10.218,10.3028,2105000.0],["2006-05-04",10.2414,10.3525,10.2414,10.3525,1644400.0],["2006-05-05",10.5777,10.6157,10.5134,10.566,2395000.0],["2006-05-08",10.5602,10.5602,10.4403,10.4753,2185400.0],["2006-05-09",10.4052,10.5163,10.3905,10.4373,1595200.0],["2006-05-10",10.3935,10.4052,9.8934,9.9402,9597000.0],["2006-05-11",10.1156,10.2005,9.9928,10.0659,5555200.0],["2006-05-12",10.0718,10.0981,9.7062,9.8641,4116200.0],["2006-05-15",9.7413,9.7618,9.5541,9.6419,6393800.0],["2006-05-16",9.8173,9.8758,9.7793,9.829,2948200.0],["2006-05-17",9.5717,9.636,9.2617,9.326,6132600.0],["2006-05-18",9.3407,9.4313,9.2442,9.2559,4079000.0],["2006-05-19",9.2295,9.2442,8.981,9.1915,5510400.0],["2006-05-22",9.0073,9.0775,8.8903,9.0511,7071200.0],["2006-05-23",9.2705,9.4313,9.2471,9.2617,4989200.0],["2006-05-24",9.1886,9.3085,9.0482,9.2208,5094200.0],["2006-05-25",9.212,9.3699,9.1389,9.3582,2964400.0],["2006-05-26",9.4372,9.5015,9.329,9.4752,3435600.0],["2006-05-30",9.6507,9.6507,9.2997,9.3143,6721800.0],["2006-05-31",9.3582,9.4079,9.2676,9.367,3894600.0],["2006-06-01",9.2354,9.4693,9.212,9.4664,3212000.0],["2006-06-02",9.5834,9.6331,9.4342,9.5249,3818200.0],["2006-06-05",9.4255,9.4284,9.2734,9.2997,3003400.0],["2006-06-06",9.2822,9.2997,9.1418,9.2091,4052400.0],["2006-06-07",9.1681,9.3524,9.0979,9.1389,5671800.0],["2006-06-08",8.8757,8.8845,8.5832,8.7353,7357800.0],["2006-06-09",8.785,8.9225,8.7002,8.7353,3110200.0],["2006-06-12",8.785,8.7909,8.5657,8.5862,6744800.0],["2006-06-13",8.5101,8.6388,8.4458,8.5423,8139600.0],["2006-06-14",8.8377,8.9137,8.7558,8.8874,6140400.0],["2006-06-15",9.0453,9.2676,9.0394,9.2266,4258600.0],["2006-06-16",9.0599,9.1389,8.8991,8.9897,3687600.0],["2006-06-19",9.0658,9.0833,8.94,8.9663,3993200.0],["2006-06-20",9.0833,9.3582,9.0131,9.2295,6184000.0],["2006-06-21",9.2822,9.56,9.2822,9.4957,5303600.0],["2006-06-22",9.4079,9.4079,9.2325,9.329,2416600.0],["2006-06-23",9.2061,9.326,9.133,9.2588,3117200.0],["2006-06-26",9.2617,9.288,9.1652,9.2851,1137800.0],["2006-06-27",9.25,9.2646,8.9634,8.978,2704000.0],["2006-06-28",9.1477,9.1769,9.0219,9.1243,1764400.0],["2006-06-29",9.1447,9.481,9.0921,9.4489,2908600.0],["2006-06-30",9.5834,9.6887,9.5512,9.6624,2444400.0],["2006-07-03",9.636,9.6887,9.5658,9.6477,1126800.0],["2006-07-05",9.5161,9.5629,9.4489,9.5337,1730200.0],["2006-07-06",9.5015,9.715,9.5015,9.6741,2357400.0],["2006-07-07",9.5834,9.6185,9.4342,9.4869,1964600.0],["2006-07-10",9.4489,9.4752,9.3143,9.4196,2262600.0],["2006-07-11",9.1506,9.3348,9.133,9.3202,8272400.0],["2006-07-12",9.1096,9.1506,8.9108,8.9546,4049400.0],["2006-07-13",8.8172,8.9663,8.7587,8.8113,5460400.0],["2006-07-14",8.7236,8.7382,8.5511,8.6563,3932600.0],["2006-07-17",8.6271,8.671,8.5452,8.5832,3181400.0],["2006-07-18",8.6505,8.7236,8.5189,8.6359,2910200.0],["2006-07-19",8.9897,9.2968,8.9722,9.1915,7923000.0],["2006-07-20",9.1477,9.443,9.136,9.3465,6136600.0],["2006-07-21",9.1827,9.2061,9.0219,9.0833,7456800.0],["2006-07-24",9.1096,9.1886,9.0862,9.174,3572400.0],["2006-07-25",9.0453,9.0775,8.8728,9.0365,3673000.0],["2006-07-26",9.0336,9.3026,9.0278,9.1652,2141800.0],["2006-07-27",9.2705,9.3231,9.1272,9.1769,1626000.0],["2006-07-28",9.2325,9.4109,9.2325,9.3933,1408000.0],["2006-07-31",9.2851,9.3026,9.1564,9.2061,1672800.0],["2006-08-01",9.1067,9.1418,8.9839,9.0921,2208800.0],["2006-08-02",9.1652,9.3231,9.1535,9.2208,2305400.0],["2006-08-03",8.9985,9.2003,8.981,9.133,4568600.0],["2006-08-04",9.133,9.171,8.8289,8.8757,8297600.0],["2006-08-07",8.8991,8.9839,8.8611,8.9693,2612600.0],["2006-08-08",8.8289,8.8991,8.7324,8.8113,2810800.0],["2006-08-09",8.9195,9.0044,8.8318,8.8669,6057000.0],["2006-08-10",8.6008,8.7061,8.5277,8.7002,4224800.0],["2006-08-11",8.5657,8.6242,8.5335,8.6096,2703600.0],["2006-08-14",8.6622,8.823,8.6622,8.7236,3854200.0],["2006-08-15",9.0921,9.2442,9.0219,9.1857,4836000.0],["2006-08-16",9.367,9.4693,9.291,9.4372,2894800.0],["2006-08-17",9.5395,9.6273,9.4635,9.5278,3690400.0],["2006-08-18",9.5278,9.5658,9.4313,9.5337,3089600.0],["2006-08-21",9.4693,9.4869,9.3641,9.367,1743200.0],["2006-08-22",9.3056,9.4693,9.2939,9.4255,1814600.0],["2006-08-23",9.3465,9.3699,9.2149,9.2325,3142000.0],["2006-08-24",9.4927,9.4986,9.1827,9.3582,1944000.0],["2006-08-25",9.3758,9.4489,9.3173,9.3524,2935800.0],["2006-08-28",9.3845,9.481,9.3758,9.4342,1637400.0],["2006-08-29",9.5892,9.636,9.4518,9.6068,2687400.0],["2006-08-30",9.7647,9.9226,9.7472,9.908,4823800.0],["2006-08-31",9.8729,9.8992,9.715,9.7676,5433000.0],["2006-09-01",9.636,9.7647,9.6126,9.7033,1754400.0],["2006-09-05",9.7764,9.9051,9.7355,9.8554,1547200.0],["2006-09-06",9.639,9.6799,9.56,9.5746,1689000.0],["2006-09-07",9.405,9.5395,9.3758,9.4518,3051600.0],["2006-09-08",9.4255,9.5454,9.4079,9.5249,2245400.0],["2006-09-11",9.598,9.6916,9.5249,9.6507,1812600.0],["2006-09-12",9.829,9.8817,9.7823,9.8671,2272800.0],["2006-09-13",9.908,10.0952,9.9022,10.063,2441400.0],["2006-09-14",9.9811,10.0162,9.8934,9.9402,1989800.0],["2006-09-15",10.0542,10.0952,9.9343,10.0221,5242600.0],["2006-09-18",9.9051,10.0805,9.8934,10.0074,1536600.0],["2006-09-19",10.0367,10.0805,9.8524,9.9606,1698000.0],["2006-09-20",10.1156,10.2268,10.1098,10.2034,3165400.0],["2006-09-21",10.1917,10.2121,10.1186,10.139,3115600.0],["2006-09-22",10.2092,10.3379,10.18,10.2648,3717000.0],["2006-09-25",10.0864,10.2209,9.987,10.1917,3390200.0],["2006-09-26",10.1624,10.2063,10.101,10.1888,2105800.0],["2006-09-27",10.1654,10.2853,10.1624,10.2238,1517400.0],["2006-09-28",10.2443,10.2911,10.1654,10.2502,1460000.0],["2006-09-29",10.1975,10.1975,10.0718,10.0806,3615600.0],["2006-10-02",10.0484,10.1654,10.0484,10.063,1828800.0],["2006-10-03",9.9636,10.0835,9.9285,9.9987,3183200.0],["2006-10-04",9.9577,10.2209,9.9577,10.2209,2372400.0],["2006-10-05",10.256,10.3467,10.2238,10.3379,2509200.0],["2006-10-06",10.1566,10.335,10.1478,10.3057,4165600.0],["2006-10-09",10.3408,10.3759,10.2853,10.3145,1784600.0],["2006-10-10",10.2589,10.4052,10.2531,10.3993,2039000.0],["2006-10-11",10.3584,11.0632,10.3408,10.9608,10974400.0],["2006-10-12",10.8643,11.0339,10.8263,11.0222,5351200.0],["2006-10-13",10.7649,10.8965,10.7502,10.8731,4695200.0],["2006-10-16",10.7502,10.8087,10.7444,10.7766,1926000.0],["2006-10-17",10.6596,10.6801,10.5572,10.6157,2479600.0],["2006-10-18",10.4578,10.5368,10.3788,10.3964,5924000.0],["2006-10-19",10.7707,10.8409,10.7181,10.7941,3689200.0],["2006-10-20",11.0573,11.1275,11.0134,11.1246,3436200.0],["2006-10-23",10.9784,11.0895,10.9374,11.0427,2060400.0],["2006-10-24",11.0134,11.0485,10.9637,10.9988,1381000.0],["2006-10-25",11.0719,11.1714,11.0544,11.1684,2188200.0],["2006-10-26",11.1655,11.1831,11.0164,11.1538,2102000.0],["2006-10-27",11.0895,11.1041,10.9082,10.9433,2044000.0],["2006-10-30",10.9111,11.0427,10.8672,10.9784,3180000.0],["2006-10-31",10.9842,11.145,10.9813,11.0602,1584800.0],["2006-11-01",11.1538,11.2094,11.0251,11.0456,2527600.0],["2006-11-02",11.0193,11.1743,11.0017,11.1187,1430000.0],["2006-11-03",11.0134,11.0924,10.9725,11.0602,1510200.0],["2006-11-06",11.1041,11.2269,11.0983,11.2211,1602000.0],["2006-11-07",11.2503,11.4053,11.2445,11.3234,1663600.0],["2006-11-08",11.2269,11.4492,11.2269,11.379,2268400.0],["2006-11-09",11.5457,11.5779,11.4346,11.4463,2234400.0],["2006-11-10",11.4112,11.4609,11.2942,11.3673,2953800.0],["2006-11-13",11.3176,11.458,11.2942,11.4082,2295200.0],["2006-11-14",11.5194,11.5194,11.3322,11.5018,2392600.0],["2006-11-15",11.4989,11.8118,11.4989,11.7913,3473400.0],["2006-11-16",11.7124,11.7329,11.5486,11.6159,2919000.0],["2006-11-17",11.4609,11.534,11.4346,11.4989,2560800.0],["2006-11-20",11.5691,11.6978,11.5632,11.6568,1440400.0],["2006-11-21",11.6013,11.6831,11.5954,11.6831,1480200.0],["2006-11-22",11.7592,11.8177,11.6685,11.7387,1749600.0],["2006-11-24",11.6773,11.7738,11.6714,11.6831,816200.0],["2006-11-27",11.5603,11.613,11.3088,11.3351,3376400.0],["2006-11-28",11.3088,11.3585,11.2182,11.3147,2739600.0],["2006-11-29",11.3819,11.4375,11.3205,11.4229,1462400.0],["2006-11-30",11.4229,11.4609,11.3527,11.3673,2082600.0],["2006-12-01",11.3585,11.3936,11.2299,11.3147,3237000.0],["2006-12-04",11.262,11.6568,11.262,11.5515,4565600.0],["2006-12-05",11.651,11.7329,11.6159,11.7007,2427200.0],["2006-12-06",11.5135,11.5954,11.4931,11.5486,2042600.0],["2006-12-07",11.7124,11.8001,11.651,11.651,2428400.0],["2006-12-08",11.6919,11.7329,11.5662,11.5954,2292800.0],["2006-12-11",11.6217,11.7446,11.6217,11.6978,1800000.0],["2006-12-12",11.803,11.9902,11.8001,11.9317,3249800.0],["2006-12-13",11.8762,11.8849,11.7709,11.8323,2829600.0],["2006-12-14",11.6773,11.92,11.6744,11.8732,4829600.0],["2006-12-15",11.8235,11.8528,11.6861,11.7621,4779600.0],["2006-12-18",11.7592,11.806,11.6978,11.7475,1912000.0],["2006-12-19",11.7329,11.9083,11.7065,11.8791,2490600.0],["2006-12-20",11.9756,12.0312,11.8615,11.8674,5963400.0],["2006-12-21",11.8879,11.9288,11.8177,11.8586,2019400.0],["2006-12-22",11.92,11.9463,11.7446,11.8001,1961600.0],["2006-12-26",11.7972,11.9697,11.7709,11.8294,1046400.0],["2006-12-27",11.8206,11.8732,11.7913,11.8264,973200.0],["2006-12-28",11.8177,11.8879,11.768,11.8118,1568000.0],["2006-12-29",11.7855,11.8908,11.7592,11.765,3018400.0],["2007-01-03",12.0692,12.2534,11.9873,12.1043,4668600.0],["2007-01-04",12.0224,12.2008,11.9434,12.1511,4798400.0],["2007-01-05",11.9902,12.0428,11.7621,11.9697,3801000.0],["2007-01-08",11.9756,12.0341,11.8586,11.92,2691400.0],["2007-01-09",11.8996,11.9025,11.6919,11.7943,3411400.0],["2007-01-10",11.6919,11.7855,11.648,11.7738,4608600.0],["2007-01-11",11.7212,11.8352,11.7153,11.7387,4241000.0],["2007-01-12",11.7913,12.0048,11.7592,11.9229,4696600.0],["2007-01-16",12.2944,12.3207,12.2154,12.2827,3614000.0],["2007-01-17",12.1978,12.2388,12.0516,12.0896,3102600.0],["2007-01-18",12.0662,12.0662,11.7884,11.8557,4684800.0],["2007-01-19",11.806,11.9405,11.7884,11.9025,2444400.0],["2007-01-22",11.9171,11.9171,11.7592,11.8118,1761600.0],["2007-01-23",11.8498,11.9288,11.8177,11.8557,3062800.0],["2007-01-24",11.8791,11.9668,11.8352,11.9551,2336000.0],["2007-01-25",12.0662,12.0926,11.765,11.8352,2265200.0],["2007-01-26",11.8849,11.9083,11.8118,11.8557,2492200.0],["2007-01-29",11.7358,11.765,11.107,11.6568,10270600.0],["2007-01-30",11.5808,11.7036,11.5223,11.6714,3474400.0],["2007-01-31",11.6276,11.6744,11.5135,11.6364,3590400.0],["2007-02-01",11.5954,11.5983,11.4609,11.5018,4501600.0],["2007-02-02",10.7619,10.8555,10.6771,10.8555,16588400.0],["2007-02-05",10.9082,11.0134,10.876,10.9959,3435000.0],["2007-02-06",11.0134,11.0134,10.7766,10.876,4868600.0],["2007-02-07",10.8701,11.069,10.8409,11.0251,5721800.0],["2007-02-08",10.8234,10.9257,10.7619,10.9228,3808400.0],["2007-02-09",10.8146,10.8409,10.645,10.6567,8845200.0],["2007-02-12",10.566,10.5748,10.4724,10.5046,6424400.0],["2007-02-13",10.5689,10.6303,10.5046,10.6069,2445000.0],["2007-02-14",10.7473,10.9608,10.7415,10.9316,7618000.0],["2007-02-15",10.8204,10.838,10.7649,10.7941,7375600.0],["2007-02-16",10.6187,10.6859,10.5865,10.6771,3058600.0],["2007-02-20",10.7064,10.797,10.6391,10.7678,3783600.0],["2007-02-21",10.5514,10.6596,10.5192,10.6537,2866600.0],["2007-02-22",10.5485,10.642,10.5485,10.6362,12047000.0],["2007-02-23",10.6947,10.8058,10.6888,10.7619,4203200.0],["2007-02-26",10.8584,10.8877,10.7795,10.8175,4051000.0],["2007-02-27",10.4344,10.6654,10.3116,10.4987,12021600.0],["2007-02-28",10.4286,10.5075,10.3145,10.4578,6489400.0],["2007-03-01",10.0572,10.3204,9.9256,10.2355,10469000.0],["2007-03-02",10.1741,10.3379,10.142,10.1537,4448000.0],["2007-03-05",9.9431,10.1683,9.9431,10.0542,5644200.0],["2007-03-06",10.1566,10.2121,10.0191,10.1156,5100600.0],["2007-03-07",9.987,10.0893,9.9665,10.0308,6195400.0],["2007-03-08",10.1273,10.2502,10.1273,10.1917,3961200.0],["2007-03-09",10.2151,10.2531,10.0864,10.1507,4094800.0],["2007-03-12",10.2385,10.4286,10.2268,10.4169,5760200.0],["2007-03-13",10.3847,10.4636,10.1654,10.1975,5587400.0],["2007-03-14",10.1888,10.3671,10.1303,10.3174,11358000.0],["2007-03-15",10.2209,10.3847,10.2209,10.3321,3132000.0],["2007-03-16",10.3554,10.4286,10.2823,10.3379,5872200.0],["2007-03-19",10.5192,10.6099,10.4929,10.5923,6045400.0],["2007-03-20",10.5134,10.7122,10.487,10.6888,3413200.0],["2007-03-21",10.7883,11.1333,10.7239,11.1246,10947600.0],["2007-03-22",11.1158,11.1831,11.0251,11.0602,5067800.0],["2007-03-23",11.1187,11.1743,11.0222,11.0398,3939400.0],["2007-03-26",10.9608,11.0164,10.838,11.0076,3357800.0],["2007-03-27",10.8468,10.9052,10.7736,10.8672,3447400.0],["2007-03-28",10.6801,10.7298,10.5719,10.5953,4414200.0],["2007-03-29",10.7239,10.7912,10.6596,10.7736,3963400.0],["2007-03-30",10.7883,10.8585,10.7152,10.8468,5333600.0],["2007-04-02",10.645,10.7327,10.5982,10.7064,4358200.0],["2007-04-03",10.7269,10.8614,10.721,10.8146,4264400.0],["2007-04-04",10.8204,10.8935,10.8,10.8906,2137400.0],["2007-04-05",10.914,10.9959,10.8906,10.9725,2285800.0],["2007-04-09",10.9754,11.0368,10.9579,10.9637,1569200.0],["2007-04-10",11.1041,11.3732,11.1041,11.3585,6439000.0],["2007-04-11",11.3615,11.3761,11.1948,11.2182,4401200.0],["2007-04-12",11.2435,11.3776,11.2196,11.3686,2816600.0],["2007-04-13",11.4133,11.4938,11.3508,11.4819,2423000.0],["2007-04-16",11.6666,11.7739,11.6488,11.756,3931200.0],["2007-04-17",11.7173,11.7322,11.5981,11.6368,1856600.0],["2007-04-18",11.6488,11.7233,11.5564,11.6607,3101200.0],["2007-04-19",11.6547,11.8752,11.6398,11.8246,3729000.0],["2007-04-20",11.6815,11.6935,11.4729,11.4878,5355600.0],["2007-04-23",11.3359,11.5534,11.3061,11.5027,4841400.0],["2007-04-24",11.6815,11.6905,11.5534,11.6011,2799800.0],["2007-04-25",11.7113,11.9199,11.6845,11.911,5604600.0],["2007-04-26",11.5147,11.5415,11.3448,11.4849,8085800.0],["2007-04-27",11.4014,11.5057,11.3776,11.47,4175200.0],["2007-04-30",11.5027,11.5981,11.3537,11.3746,2694200.0],["2007-05-01",11.3895,11.5236,11.3895,11.4998,2241000.0],["2007-05-02",11.4849,11.6309,11.464,11.5653,3753600.0],["2007-05-03",11.4133,11.4789,11.3984,11.4342,4305600.0],["2007-05-04",11.467,11.6309,11.4431,11.5921,3377000.0],["2007-05-07",11.7084,11.762,11.6517,11.6607,2311800.0],["2007-05-08",11.4759,11.4849,11.3478,11.458,4328800.0],["2007-05-09",11.2494,11.3806,11.166,11.3597,6217200.0],["2007-05-10",11.2584,11.2584,10.9753,10.9902,4818000.0],["2007-05-11",10.9932,11.1988,10.9663,11.1898,3713800.0],["2007-05-14",11.4342,11.4908,11.3239,11.3835,5723800.0],["2007-05-15",11.4074,11.4908,11.3448,11.3567,3550000.0],["2007-05-16",11.4253,11.5117,11.318,11.458,2692000.0],["2007-05-17",11.3835,11.4223,11.309,11.3895,2027000.0],["2007-05-18",11.3865,11.4759,11.3627,11.4402,2660600.0],["2007-05-21",11.3865,11.4133,11.3359,11.3597,3022800.0],["2007-05-22",11.4282,11.4491,11.3359,11.3657,2208800.0],["2007-05-23",11.5176,11.5474,11.3835,11.4074,2928800.0],["2007-05-24",11.4372,11.4759,11.2584,11.312,5843200.0],["2007-05-25",11.4223,11.4998,11.4223,11.464,3535000.0],["2007-05-29",11.4431,11.458,11.3061,11.3597,2925200.0],["2007-05-30",11.2316,11.3239,11.2018,11.3031,3136400.0],["2007-05-31",11.3806,11.4312,11.2465,11.318,3637800.0],["2007-06-01",11.312,11.4014,11.2971,11.3806,3055800.0],["2007-06-04",11.3657,11.4014,11.3031,11.3657,3952400.0],["2007-06-05",11.4789,11.5445,11.4163,11.5266,5262800.0],["2007-06-06",11.4491,11.464,11.2405,11.2912,5889600.0],["2007-06-07",11.1898,11.2435,10.8918,10.9336,7987600.0],["2007-06-08",10.9455,11.0885,10.8948,11.0677,4155800.0],["2007-06-11",11.1213,11.2226,11.0766,11.1511,3806000.0],["2007-06-12",10.9455,10.9544,10.7578,10.8352,7345200.0],["2007-06-13",10.9306,10.9902,10.8322,10.9842,6881000.0],["2007-06-14",11.014,11.1481,11.014,11.1064,10084000.0],["2007-06-15",11.2316,11.309,11.169,11.2316,7118000.0],["2007-06-18",11.3835,11.8276,11.3835,11.7322,7922800.0],["2007-06-19",11.7888,11.8335,11.7143,11.7769,5524800.0],["2007-06-20",11.905,11.9736,11.7769,11.7888,7502200.0],["2007-06-21",11.8812,11.911,11.6517,11.8484,6739200.0],["2007-06-22",11.8246,11.8991,11.61,11.6815,3195000.0],["2007-06-25",11.7352,11.7471,11.5534,11.5832,3240600.0],["2007-06-26",11.765,11.7978,11.619,11.6696,2917000.0],["2007-06-27",11.6756,11.8603,11.6279,11.8246,2213200.0],["2007-06-28",11.9289,12.0749,11.911,11.9676,3507800.0],["2007-06-29",11.9587,11.9736,11.8097,11.8872,2840600.0],["2007-07-02",12.0272,12.1256,12.0064,12.1166,3224200.0],["2007-07-03",12.3431,12.4265,12.3193,12.3222,3099000.0],["2007-07-05",12.3967,12.4027,12.2567,12.3699,3175000.0],["2007-07-06",12.3759,12.4146,12.3282,12.3848,3824600.0],["2007-07-09",12.507,12.6262,12.4921,12.5934,4599800.0],["2007-07-10",12.507,12.507,12.3401,12.3669,6242800.0],["2007-07-11",12.358,12.4295,12.3014,12.355,3832600.0],["2007-07-12",12.51,12.9361,12.504,12.9212,5850200.0],["2007-07-13",12.6739,12.6977,12.5994,12.6381,3893000.0],["2007-07-16",12.5189,12.5875,12.4593,12.5159,2127600.0],["2007-07-17",12.361,12.4772,12.3312,12.4325,2511600.0],["2007-07-18",12.358,12.4623,12.2507,12.3938,2995600.0],["2007-07-19",12.5547,12.6679,12.3908,12.5428,5647800.0],["2007-07-20",11.9021,11.9974,11.8186,11.8723,15614600.0],["2007-07-23",11.8663,11.9199,11.7501,11.7709,8422200.0],["2007-07-24",11.6279,11.6428,11.464,11.4938,11040200.0],["2007-07-25",11.5623,11.5832,11.318,11.4431,3612800.0],["2007-07-26",11.2494,11.3806,10.9514,11.1213,6587200.0],["2007-07-27",11.2375,11.3388,11.0945,11.0945,5532000.0],["2007-07-30",11.4461,11.5653,11.3627,11.4998,4691200.0],["2007-07-31",11.3061,11.3865,11.1392,11.1481,4702600.0],["2007-08-01",11.1273,11.1898,10.9663,11.1809,5010400.0],["2007-08-02",11.3776,11.5623,11.3567,11.5057,7645600.0],["2007-08-03",11.5772,11.5981,11.1958,11.1958,4130000.0],["2007-08-06",11.3031,11.3537,11.1124,11.3478,5102800.0],["2007-08-07",11.169,11.3686,11.1362,11.3031,3980000.0],["2007-08-08",11.3806,11.5921,11.3806,11.5474,4983200.0],["2007-08-09",11.1273,11.3239,11.011,11.0468,6225400.0],["2007-08-10",11.023,11.1749,10.9008,11.1273,5404400.0],["2007-08-13",11.0081,11.017,10.8472,10.8591,3771800.0],["2007-08-14",10.9127,10.9783,10.7756,10.7816,3431600.0],["2007-08-15",10.6386,10.8382,10.5253,10.5521,5079600.0],["2007-08-16",10.3108,10.5015,10.0306,10.3853,9673200.0],["2007-08-17",10.4598,10.6326,10.3108,10.5879,6079200.0],["2007-08-20",10.579,10.6773,10.4985,10.6415,2699600.0],["2007-08-21",10.5789,10.7071,10.5402,10.6356,2163000.0],["2007-08-22",10.6892,10.8352,10.6713,10.8233,2304200.0],["2007-08-23",10.8442,10.9723,10.8114,10.9067,3712800.0],["2007-08-24",10.868,11.0557,10.8591,11.0379,3994600.0],["2007-08-27",10.8531,10.874,10.7637,10.7786,3140000.0],["2007-08-28",10.725,10.7786,10.4657,10.4836,4598200.0],["2007-08-29",10.6266,10.874,10.576,10.8531,3057200.0],["2007-08-30",10.6981,10.9455,10.6803,10.8263,2372800.0],["2007-08-31",11.0796,11.169,10.9663,11.0885,2753400.0],["2007-09-04",10.9723,11.2584,10.9485,11.1839,3979800.0],["2007-09-05",10.9336,11.0259,10.868,10.9425,4417600.0],["2007-09-06",11.0289,11.0438,10.8531,10.8829,5703000.0],["2007-09-07",10.8442,10.9067,10.7101,10.8144,4374400.0],["2007-09-10",10.9246,10.9663,10.716,10.8024,2220800.0],["2007-09-11",11.2018,11.458,11.169,11.4014,7552800.0],["2007-09-12",11.5057,11.768,11.4938,11.6905,6931200.0],["2007-09-13",11.7799,11.8633,11.7173,11.7978,6296200.0],["2007-09-14",11.7799,11.7918,11.6815,11.7024,3761400.0],["2007-09-17",11.6666,11.6815,11.4819,11.5355,2962600.0],["2007-09-18",11.6488,12.0838,11.5683,12.0332,4834200.0],["2007-09-19",12.1226,12.1554,11.9766,12.066,6395200.0],["2007-09-20",11.7769,11.7918,11.4253,11.6041,18304200.0],["2007-09-21",11.7769,11.7829,11.6219,11.6666,6001200.0],["2007-09-24",11.6458,11.6666,11.47,11.5147,3134800.0],["2007-09-25",11.5236,11.6845,11.5176,11.6488,3114800.0],["2007-09-26",11.5862,11.6219,11.5474,11.5951,2349400.0],["2007-09-27",11.7113,11.908,11.7024,11.8574,4377800.0],["2007-09-28",11.9259,11.9587,11.8007,11.8603,4447800.0],["2007-10-01",11.7948,12.0034,11.7739,11.9736,1961800.0],["2007-10-02",11.8544,11.8842,11.7829,11.8335,2248800.0],["2007-10-03",12.0093,12.1583,11.9825,12.0064,3876000.0],["2007-10-04",11.9736,12.0034,11.8842,11.9438,4045800.0],["2007-10-05",12.1941,12.3848,12.1792,12.3163,6285400.0],["2007-10-08",12.0302,12.1256,11.9915,12.0987,4097600.0],["2007-10-09",11.9915,12.1077,11.9378,12.0928,3381800.0],["2007-10-10",12.1196,12.1345,11.9646,12.0302,7156200.0],["2007-10-11",12.4802,12.504,12.0511,12.1405,8294200.0],["2007-10-12",12.1822,12.3401,12.1494,12.2746,4589000.0],["2007-10-15",12.3282,12.352,12.0928,12.1971,3906400.0],["2007-10-16",9.2022,9.4466,9.1158,9.3363,85578400.0],["2007-10-17",9.2439,9.2558,9.0383,9.1039,19599000.0],["2007-10-18",8.8446,8.9698,8.8148,8.8684,20576200.0],["2007-10-19",8.7939,8.8327,8.6539,8.6807,11176200.0],["2007-10-22",8.4393,8.6688,8.4095,8.6539,13251800.0],["2007-10-23",8.8357,8.931,8.7641,8.9221,8054400.0],["2007-10-24",8.9042,8.9221,8.7373,8.8804,12324400.0],["2007-10-25",8.7582,8.7671,8.6062,8.6688,11031400.0],["2007-10-26",8.7492,8.9817,8.7403,8.9817,4256000.0],["2007-10-29",8.8804,8.9042,8.7761,8.8029,8470000.0],["2007-10-30",8.7969,8.8178,8.7105,8.7492,4914000.0],["2007-10-31",8.7701,8.9787,8.7492,8.9549,5553200.0],["2007-11-01",8.8237,8.8267,8.5973,8.6062,9289000.0],["2007-11-02",8.7194,8.8118,8.5883,8.7641,6089000.0],["2007-11-05",8.7403,8.8804,8.7284,8.8297,4044600.0],["2007-11-06",9.0979,9.1039,8.931,9.0562,4800400.0],["2007-11-07",8.9519,9.0353,8.8088,8.8386,4378400.0],["2007-11-08",8.8804,9.0115,8.7463,8.9072,7222600.0],["2007-11-09",8.6539,8.7254,8.5585,8.5585,5207200.0],["2007-11-12",8.4453,8.5317,8.3618,8.3618,6129800.0],["2007-11-13",8.5943,8.8655,8.5704,8.8059,6673400.0],["2007-11-14",8.8684,8.9876,8.7582,8.8476,4592000.0],["2007-11-15",8.7373,8.8625,8.6151,8.6986,5879400.0],["2007-11-16",8.6986,8.6986,8.5466,8.633,4854400.0],["2007-11-19",8.5377,8.5734,8.4095,8.5019,4667800.0],["2007-11-20",8.6181,8.7463,7.4231,7.4827,49330400.0],["2007-11-21",7.0953,7.1162,6.854,6.9106,30418600.0],["2007-11-23",6.9821,7.0089,6.8808,6.9821,5275000.0],["2007-11-26",7.1102,7.143,6.8778,6.8957,7703000.0],["2007-11-27",6.9851,7.0775,6.9285,7.0596,8474400.0],["2007-11-28",7.1251,7.3397,7.1251,7.3159,7195800.0],["2007-11-29",7.3278,7.5483,7.3248,7.4976,12089000.0],["2007-11-30",7.5602,7.5841,7.2473,7.289,11822600.0],["2007-12-03",7.4589,7.4887,7.3933,7.4291,5873200.0],["2007-12-04",7.1937,7.2354,7.149,7.1758,4307400.0],["2007-12-05",7.3308,7.4708,7.2861,7.441,6140000.0],["2007-12-06",7.3308,7.3904,7.2294,7.3814,4039600.0],["2007-12-07",7.45,7.4649,7.301,7.4291,4703800.0],["2007-12-10",7.3874,7.5364,7.3874,7.4589,3097000.0],["2007-12-11",7.5006,7.6735,7.3755,7.3844,5167200.0],["2007-12-12",7.6466,7.6586,7.4112,7.5155,4655400.0],["2007-12-13",7.5125,7.5602,7.3308,7.45,4186800.0],["2007-12-14",7.301,7.4053,7.2294,7.2443,6860400.0],["2007-12-17",6.9642,6.9881,6.8093,6.8242,7174200.0],["2007-12-18",6.854,6.8718,6.6781,6.7914,5672400.0],["2007-12-19",6.8361,6.848,6.6245,6.7288,6426000.0],["2007-12-20",6.7526,6.7914,6.6662,6.7616,5891600.0],["2007-12-21",6.9046,6.9523,6.851,6.9434,13529800.0],["2007-12-24",6.8957,7.0,6.8957,6.991,2232200.0],["2007-12-26",6.8867,7.0506,6.8748,7.0357,3212600.0],["2007-12-27",6.9702,7.0179,6.9106,6.9344,3270800.0],["2007-12-28",6.9702,7.0357,6.9136,7.0059,3802800.0],["2007-12-31",6.9583,7.0387,6.9463,6.9583,5463000.0],["2008-01-02",6.9881,6.9881,6.7973,6.8242,6201200.0],["2008-01-03",6.8182,6.9434,6.7497,6.9046,7731400.0],["2008-01-04",6.7526,6.7795,6.556,6.556,9559600.0],["2008-01-07",6.547,6.55,6.3772,6.4487,7941400.0],["2008-01-08",6.5768,6.699,6.4576,6.4666,4638400.0],["2008-01-09",6.4129,6.5649,6.3772,6.547,6013800.0],["2008-01-10",6.4368,6.7616,6.3921,6.7348,10706800.0],["2008-01-11",6.9523,6.9523,6.8152,6.8569,13026000.0],["2008-01-14",7.1341,7.1818,7.0745,7.149,9092000.0],["2008-01-15",7.0983,7.1669,6.9612,6.997,8240600.0],["2008-01-16",7.1907,7.2086,6.994,7.0208,11446600.0],["2008-01-17",7.298,7.3188,7.0685,7.1043,9805200.0],["2008-01-18",7.1043,7.1639,6.851,6.9374,5100000.0],["2008-01-22",6.258,6.6334,6.2043,6.6007,11878600.0],["2008-01-23",6.2222,6.5798,6.0702,6.5738,15000000.0],["2008-01-24",6.4844,6.5142,6.3146,6.4755,12211800.0],["2008-01-25",6.6811,6.7228,6.4904,6.55,7927600.0],["2008-01-28",6.6334,6.7914,6.5202,6.7854,6381200.0],["2008-01-29",6.699,6.7586,6.6722,6.7318,4304600.0],["2008-01-30",6.693,6.9136,6.6483,6.7199,6529200.0],["2008-01-31",6.5768,6.842,6.5709,6.7705,15034800.0],["2008-02-01",6.4249,6.6126,6.3682,6.5709,11449800.0],["2008-02-04",6.407,6.4725,6.3772,6.4219,12478200.0],["2008-02-05",6.109,6.2758,6.109,6.1477,18506400.0],["2008-02-06",6.0971,6.1358,5.9719,5.9779,10859400.0],["2008-02-07",5.8199,6.0315,5.805,5.957,18771000.0],["2008-02-08",5.9481,6.0881,5.9153,6.0464,9518600.0],["2008-02-11",5.9957,6.1686,5.9302,6.0941,9675800.0],["2008-02-12",6.2401,6.4546,6.2103,6.2997,9961000.0],["2008-02-13",6.398,6.5679,6.3861,6.559,10006800.0],["2008-02-14",6.547,6.6126,6.4845,6.5023,7313400.0],["2008-02-15",6.55,6.6334,6.5232,6.6156,6225000.0],["2008-02-19",6.699,6.7258,6.6007,6.6096,5793800.0],["2008-02-20",6.4695,6.6185,6.4576,6.5828,6160000.0],["2008-02-21",6.5411,6.5679,6.4129,6.4278,4127600.0],["2008-02-22",6.407,6.4725,6.3027,6.4487,7158400.0],["2008-02-25",6.3444,6.4964,6.3056,6.4576,9447000.0],["2008-02-26",6.553,6.5619,6.4457,6.5232,17286000.0],["2008-02-27",6.5023,6.6632,6.5023,6.5917,6910400.0],["2008-02-28",6.5619,6.5738,6.4576,6.4964,5689200.0],["2008-02-29",6.4278,6.4844,6.3801,6.407,7738400.0],["2008-03-03",6.3682,6.3861,6.2222,6.3116,9886200.0],["2008-03-04",6.1,6.1894,6.0077,6.1656,7703400.0],["2008-03-05",6.2103,6.2848,6.1596,6.2192,5171200.0],["2008-03-06",6.1358,6.1447,5.9361,5.9451,11275800.0],["2008-03-07",5.9063,5.9719,5.8259,5.9093,6126400.0],["2008-03-10",5.9719,5.9838,5.8259,5.8855,7076800.0],["2008-03-11",5.9242,5.9957,5.814,5.9957,12383200.0],["2008-03-12",5.9391,6.0613,5.8825,5.9808,7873000.0],["2008-03-13",5.8855,6.0702,5.8646,6.0196,8756400.0],["2008-03-14",6.0136,6.0196,5.811,5.8706,8947000.0],["2008-03-17",5.802,5.8229,5.5309,5.6352,19727000.0],["2008-03-18",5.6024,6.2312,5.5994,5.7782,11479200.0],["2008-03-19",5.0868,5.2656,5.0779,5.1822,22348600.0],["2008-03-20",5.2835,5.3789,5.2299,5.358,20303800.0],["2008-03-24",5.4564,5.5279,5.3759,5.507,7628400.0],["2008-03-25",5.516,5.6113,5.4713,5.5577,9676000.0],["2008-03-26",5.656,5.7573,5.5905,5.7007,10695600.0],["2008-03-27",5.7603,5.814,5.5905,5.6054,10193800.0],["2008-03-28",5.7424,5.7752,5.6411,5.665,8341800.0],["2008-03-31",5.7752,5.9034,5.7573,5.8557,7176600.0],["2008-04-01",5.9749,6.0851,5.9242,6.0702,8298200.0],["2008-04-02",6.0613,6.1686,6.0524,6.1209,8645400.0],["2008-04-03",6.0524,6.1686,6.0136,6.1239,5697600.0],["2008-04-04",6.103,6.106,5.9302,5.954,10580600.0],["2008-04-07",6.106,6.1507,6.0017,6.0553,10481400.0],["2008-04-08",6.0315,6.0911,6.0077,6.0762,8088200.0],["2008-04-09",6.2043,6.2073,6.0494,6.0821,10043600.0],["2008-04-10",6.165,6.2861,6.1433,6.2116,7356400.0],["2008-04-11",6.1806,6.2551,6.1371,6.1464,7152000.0],["2008-04-14",6.1868,6.1868,6.0843,6.1154,6803000.0],["2008-04-15",6.1526,6.2023,6.1092,6.1743,4386800.0],["2008-04-16",6.2985,6.4413,6.2488,6.4134,10142000.0],["2008-04-17",6.2302,6.2302,6.0595,6.1247,12325600.0],["2008-04-18",6.1837,6.2085,6.1309,6.1992,6569200.0],["2008-04-21",6.1557,6.2023,6.0905,6.193,3913400.0],["2008-04-22",6.283,6.3575,6.2364,6.2457,10099400.0],["2008-04-23",6.3389,6.5624,6.3265,6.5375,16914800.0],["2008-04-24",6.5438,6.8169,6.4724,6.7362,18810600.0],["2008-04-25",7.7172,7.7606,7.4999,7.6458,40561800.0],["2008-04-28",7.5464,7.6333,7.5402,7.5464,10209000.0],["2008-04-29",7.6085,7.7265,7.5588,7.6954,7359600.0],["2008-04-30",7.8258,7.9096,7.7513,7.8289,11582800.0],["2008-05-01",7.832,7.8631,7.6116,7.7296,19542800.0],["2008-05-02",7.4999,7.5185,7.2143,7.3074,18826600.0],["2008-05-05",7.3229,7.4129,7.3074,7.3571,7495000.0],["2008-05-06",7.4067,7.5806,7.3974,7.5713,6788000.0],["2008-05-07",7.6551,7.8072,7.6209,7.6737,10971000.0],["2008-05-08",7.8072,7.8662,7.7513,7.7979,7870400.0],["2008-05-09",7.8848,7.9934,7.8227,7.8258,11122400.0],["2008-05-12",7.7606,7.9407,7.742,7.9158,8235400.0],["2008-05-13",7.9748,8.1145,7.9345,8.0773,8178400.0],["2008-05-14",7.9934,8.1083,7.9717,8.0027,7122600.0],["2008-05-15",8.397,8.4591,8.3287,8.4591,16458600.0],["2008-05-16",8.5181,8.5832,8.4498,8.5491,10840000.0],["2008-05-19",8.5832,8.6919,8.5398,8.5832,6910000.0],["2008-05-20",8.5553,8.5801,8.4125,8.4746,6511200.0],["2008-05-21",8.3535,8.3535,8.1424,8.1642,8434800.0],["2008-05-22",8.3566,8.5212,8.3504,8.4591,6571600.0],["2008-05-23",8.4591,8.5615,8.3597,8.4156,4898200.0],["2008-05-27",8.2977,8.4901,8.2666,8.4373,5705200.0],["2008-05-28",8.5118,8.5274,8.3256,8.3753,4369800.0],["2008-05-29",8.3628,8.487,8.3473,8.4591,3128400.0],["2008-05-30",8.4622,8.4932,8.3753,8.3939,5061800.0],["2008-06-02",8.2635,8.3473,8.1828,8.2852,8667000.0],["2008-06-03",8.3256,8.4808,8.3132,8.4001,6087000.0],["2008-06-04",8.1518,8.2263,8.0897,8.1176,6350400.0],["2008-06-05",8.158,8.1673,7.9841,8.1145,8731400.0],["2008-06-06",8.0027,8.0493,7.8196,7.8196,5521600.0],["2008-06-09",7.86,7.8662,7.6054,7.7016,12709400.0],["2008-06-10",7.6551,7.7047,7.4688,7.4999,4852000.0],["2008-06-11",7.5433,7.5619,7.3695,7.3819,4440700.0],["2008-06-12",7.3446,7.3819,7.2453,7.2639,4166600.0],["2008-06-13",7.3012,7.3695,7.2701,7.3446,5226100.0],["2008-06-16",7.4564,7.5495,7.4316,7.5185,4772100.0],["2008-06-17",7.6737,7.6985,7.593,7.6427,4652900.0],["2008-06-18",7.4192,7.4626,7.3757,7.4254,3596100.0],["2008-06-19",7.3757,7.4626,7.295,7.4129,4147800.0],["2008-06-20",7.3446,7.3695,7.1646,7.2577,3356600.0],["2008-06-23",7.2143,7.2205,6.997,7.0404,5375600.0],["2008-06-24",6.9038,7.0156,6.8355,6.9473,3244000.0],["2008-06-25",6.9411,7.0404,6.9163,6.9659,4175700.0],["2008-06-26",6.879,6.9038,6.7176,6.7424,4174400.0],["2008-06-27",6.2333,6.432,6.2085,6.3761,11473000.0],["2008-06-30",6.4072,6.5686,6.3885,6.4568,4394600.0],["2008-07-01",6.4072,6.6928,6.3947,6.6431,9232500.0],["2008-07-02",6.6679,6.7921,6.581,6.6058,8675800.0],["2008-07-03",6.7238,6.7611,6.5686,6.612,3366600.0],["2008-07-07",6.6369,6.8169,6.5872,6.6679,5843000.0],["2008-07-08",6.5872,6.7052,6.5127,6.6741,4980100.0],["2008-07-09",6.8169,6.8418,6.6307,6.6431,4823900.0],["2008-07-10",6.7797,7.0342,6.7735,6.9597,7298000.0],["2008-07-11",6.8169,6.848,6.6679,6.7673,6178400.0],["2008-07-14",6.8045,6.8231,6.5003,6.5748,5595800.0],["2008-07-15",6.5003,6.8231,6.4692,6.6679,7033200.0],["2008-07-16",6.7548,6.9597,6.7176,6.9597,7014100.0],["2008-07-17",7.2453,7.3819,7.1894,7.3446,9130800.0],["2008-07-18",7.3757,7.5806,7.2826,7.4564,5927400.0],["2008-07-21",7.7979,7.8537,7.6365,7.6675,10521400.0],["2008-07-22",6.9349,6.997,6.8107,6.9659,12009200.0],["2008-07-23",6.8542,6.8914,6.699,6.7735,8196500.0],["2008-07-24",6.7735,6.7921,6.5624,6.6058,5893300.0],["2008-07-25",6.6679,6.8418,6.6369,6.8107,3841800.0],["2008-07-28",6.7859,6.8169,6.6369,6.6617,6379100.0],["2008-07-29",6.6058,6.6617,6.5562,6.6369,5472000.0],["2008-07-30",6.5438,6.5872,6.4817,6.5189,4973500.0],["2008-07-31",6.4879,6.5872,6.463,6.5065,4610400.0],["2008-08-01",6.6493,6.6741,6.5003,6.5748,4600400.0],["2008-08-04",6.5438,6.6183,6.5065,6.5562,3908100.0],["2008-08-05",6.6493,6.9163,6.6183,6.8852,4906900.0],["2008-08-06",6.8418,6.9287,6.7921,6.8914,3917600.0],["2008-08-07",6.7052,6.73,6.6058,6.6369,4242600.0],["2008-08-08",6.5624,6.7238,6.55,6.6928,3303900.0],["2008-08-11",6.9659,7.1274,6.9535,7.0404,4879400.0],["2008-08-12",7.2515,7.2701,7.1274,7.1708,5735600.0],["2008-08-13",7.1708,7.1956,7.0528,7.1025,3999600.0],["2008-08-14",6.9411,6.997,6.8604,6.8666,5068600.0],["2008-08-15",6.7548,6.7797,6.6493,6.6741,7156500.0],["2008-08-18",6.761,6.7735,6.6245,6.6679,3485400.0],["2008-08-19",6.5127,6.5438,6.3575,6.4196,6719800.0],["2008-08-20",6.3947,6.4568,6.314,6.4258,6137800.0],["2008-08-21",6.612,6.7486,6.5872,6.6928,6186100.0],["2008-08-22",6.7238,6.8418,6.6928,6.8169,4615700.0],["2008-08-25",6.8914,6.9349,6.7548,6.8107,4096700.0],["2008-08-26",6.9349,7.0156,6.8293,6.8852,5959000.0],["2008-08-27",7.0653,7.1398,7.0218,7.0901,4268800.0],["2008-08-28",7.0901,7.1646,7.0901,7.1646,4207400.0],["2008-08-29",7.0777,7.1149,6.997,7.0901,5195900.0],["2008-09-02",7.1832,7.2081,6.8976,6.9597,6364800.0],["2008-09-03",6.9349,7.0218,6.8914,6.9535,4619200.0],["2008-09-04",6.7486,6.7673,6.4941,6.5375,7690400.0],["2008-09-05",6.4196,6.4382,6.2147,6.3823,7412600.0],["2008-09-08",6.5375,6.6431,6.3389,6.4879,6338300.0],["2008-09-09",6.4444,6.5313,6.3575,6.3699,9879000.0],["2008-09-10",6.5624,6.6058,6.4879,6.4941,6632100.0],["2008-09-11",6.3575,6.4941,6.283,6.4817,8880100.0],["2008-09-12",6.4879,6.7362,6.463,6.6803,7273800.0],["2008-09-15",6.4196,6.463,6.3451,6.4134,12286100.0],["2008-09-16",6.2023,6.432,6.1154,6.3637,18462300.0],["2008-09-17",6.0967,6.2023,5.9664,5.9788,28899600.0],["2008-09-18",6.0843,6.3513,5.9664,6.2457,10394700.0],["2008-09-19",6.5003,6.5438,6.3016,6.4568,10003900.0],["2008-09-22",6.4755,6.4941,6.3761,6.3947,8502200.0],["2008-09-23",6.3637,6.4258,6.1961,6.2085,9996900.0],["2008-09-24",6.3761,6.3761,6.2209,6.252,14063500.0],["2008-09-25",6.4693,6.6307,6.4568,6.5189,7058700.0],["2008-09-26",6.3389,6.4506,6.283,6.4382,4801700.0],["2008-09-29",6.1402,6.1899,5.6063,5.8981,5412200.0],["2008-09-30",5.9353,5.9539,5.7242,5.8546,9156400.0],["2008-10-01",5.6187,5.6808,5.3952,5.4262,11806200.0],["2008-10-02",5.3703,5.3766,5.0475,5.0848,8759700.0],["2008-10-03",5.1034,5.24,4.973,5.004,9113600.0],["2008-10-06",4.675,4.855,4.5136,4.8364,10590000.0],["2008-10-07",4.7681,4.8116,4.3522,4.377,11746500.0],["2008-10-08",4.2466,4.4577,4.0541,4.2342,10618100.0],["2008-10-09",4.3459,4.3584,3.7686,3.8306,11695100.0],["2008-10-10",3.8989,4.2714,3.812,4.0604,12588300.0],["2008-10-13",4.2342,4.4142,4.1473,4.3708,7619900.0],["2008-10-14",4.5819,4.6315,4.2156,4.377,12999200.0],["2008-10-15",4.2404,4.2901,3.9114,3.93,15034400.0],["2008-10-16",4.0852,4.377,3.9176,4.3273,11538800.0],["2008-10-17",4.1349,4.5074,3.8306,4.3087,9391000.0],["2008-10-20",4.9047,5.2648,4.7557,4.9854,16474300.0],["2008-10-21",4.526,4.5508,4.228,4.2839,15364300.0],["2008-10-22",4.0666,4.3025,3.8493,3.9734,8018700.0],["2008-10-23",4.0728,4.2901,3.9238,4.1473,8465000.0],["2008-10-24",3.7561,4.228,3.7561,4.1286,12406300.0],["2008-10-27",3.8306,4.079,3.7748,3.8679,5089200.0],["2008-10-28",4.0852,4.4204,3.9486,4.408,5872000.0],["2008-10-29",4.3708,4.5384,4.2714,4.3708,5674100.0],["2008-10-30",4.4887,4.5695,4.3708,4.5074,8365400.0],["2008-10-31",4.4701,4.4825,4.2839,4.3894,8160500.0],["2008-11-03",4.4515,4.5322,4.408,4.4701,6333700.0],["2008-11-04",4.7557,4.9792,4.7122,4.9482,7941600.0],["2008-11-05",4.8488,4.9854,4.7805,4.8116,9545000.0],["2008-11-06",4.4391,4.5136,4.0479,4.11,10193600.0],["2008-11-07",4.2156,4.3894,4.2094,4.3584,3791600.0],["2008-11-10",4.5446,4.5632,4.2528,4.3273,5154200.0],["2008-11-11",4.1535,4.1659,3.93,4.0045,5512300.0],["2008-11-12",3.8741,4.0355,3.8679,3.9114,6261900.0],["2008-11-13",3.9672,4.4825,3.8989,4.4329,9131800.0],["2008-11-14",4.0355,4.2777,4.0045,4.0479,6294900.0],["2008-11-17",4.1349,4.2094,4.0045,4.0417,4981100.0],["2008-11-18",4.0169,4.0914,3.8617,4.0479,5744700.0],["2008-11-19",3.9238,3.9921,3.6568,3.6754,6363900.0],["2008-11-20",3.6754,3.9238,3.483,3.5016,8772800.0],["2008-11-21",3.6692,3.6692,3.4085,3.6133,10274600.0],["2008-11-24",3.7499,4.1845,3.7251,4.1162,7330700.0],["2008-11-25",4.2963,4.3708,4.1659,4.2839,10098500.0],["2008-11-26",4.2032,4.4639,4.1783,4.408,6475700.0],["2008-11-28",4.4825,4.4949,4.377,4.4204,2679400.0],["2008-12-01",4.1349,4.1535,3.8927,3.9176,5978700.0],["2008-12-02",4.1224,4.3397,4.0604,4.2839,6343100.0],["2008-12-03",4.259,4.557,4.259,4.5012,10828400.0],["2008-12-04",4.3211,4.4763,4.2466,4.3273,7021800.0],["2008-12-05",4.3459,4.5198,4.2031,4.4887,6154800.0],["2008-12-08",4.706,4.9233,4.6502,4.8426,7706300.0],["2008-12-09",4.7309,4.9854,4.6812,4.824,8849300.0],["2008-12-10",4.973,5.0661,4.8737,4.9358,12065700.0],["2008-12-11",4.8116,4.8488,4.5757,4.6315,10434600.0],["2008-12-12",4.4453,4.675,4.4391,4.6377,10376700.0],["2008-12-15",4.6067,4.6564,4.5074,4.5757,6448500.0],["2008-12-16",4.5446,4.8799,4.5198,4.8426,10313700.0],["2008-12-17",4.7309,4.9916,4.7309,4.9606,10964700.0],["2008-12-18",4.8861,4.9854,4.8116,4.8737,11278700.0],["2008-12-19",4.8675,4.942,4.793,4.824,7055000.0],["2008-12-22",4.793,4.8364,4.644,4.7122,8011000.0],["2008-12-23",4.6998,4.7185,4.5198,4.5819,6102000.0],["2008-12-24",4.5012,4.6191,4.5012,4.557,1912400.0],["2008-12-26",4.5198,4.644,4.5198,4.6253,2624300.0],["2008-12-29",4.7867,4.7992,4.5198,4.5943,4799600.0],["2008-12-30",4.7433,4.7557,4.6688,4.7309,2534300.0],["2008-12-31",4.6936,4.8613,4.5943,4.8488,3424900.0],["2009-01-02",4.8737,5.0599,4.8426,5.0289,2608300.0],["2009-01-05",4.9233,5.0599,4.9109,4.9606,5388800.0],["2009-01-06",4.9606,5.1468,4.9047,5.0848,5583300.0],["2009-01-07",5.1282,5.2276,5.0785,5.1034,5904600.0],["2009-01-08",4.942,5.0972,4.8923,5.091,3631700.0],["2009-01-09",4.9792,5.0165,4.8613,4.8985,4334500.0],["2009-01-12",4.7247,4.7619,4.6377,4.675,7454600.0],["2009-01-13",4.5074,4.6191,4.4701,4.5322,7662500.0],["2009-01-14",4.2901,4.3584,4.2466,4.2777,10868600.0],["2009-01-15",4.3397,4.5136,4.228,4.4763,6733300.0],["2009-01-16",4.5322,4.5695,4.4018,4.4887,13033100.0],["2009-01-20",4.2094,4.5198,4.0976,4.1038,9905000.0],["2009-01-21",4.6998,4.8178,4.6191,4.7867,15219700.0],["2009-01-22",4.7557,4.8923,4.675,4.7867,9561800.0],["2009-01-23",4.6936,4.9606,4.6812,4.8488,6468300.0],["2009-01-26",4.9916,5.271,4.9854,5.1593,9752900.0],["2009-01-27",5.0413,5.1034,4.9482,5.0661,9287400.0],["2009-01-28",5.2213,5.24,5.1158,5.1593,3995800.0],["2009-01-29",5.0599,5.0848,4.9047,4.9792,8904700.0],["2009-01-30",5.0165,5.0661,4.9171,4.9606,15986000.0],["2009-02-02",4.7992,4.9109,4.7992,4.8737,7003200.0],["2009-02-03",4.855,5.1344,4.824,5.1158,11881200.0],["2009-02-04",5.0599,5.3145,5.0351,5.091,10629600.0],["2009-02-05",5.0537,5.1717,5.0165,5.1096,10420300.0],["2009-02-06",5.1965,5.4386,5.1841,5.3828,8509500.0],["2009-02-09",5.6187,5.6497,5.4386,5.4448,12984900.0],["2009-02-10",5.3703,5.4324,5.1344,5.1841,7454000.0],["2009-02-11",5.1965,5.2586,5.0227,5.0972,12040300.0],["2009-02-12",5.0475,5.2338,5.0165,5.2089,14257100.0],["2009-02-13",5.2958,5.4262,5.2772,5.3455,12110800.0],["2009-02-17",5.1841,5.1965,5.0351,5.0785,10417100.0],["2009-02-18",5.1779,5.2462,5.122,5.1717,12711900.0],["2009-02-19",5.4697,5.4759,5.2462,5.2896,10021300.0],["2009-02-20",5.2027,5.3331,5.1158,5.2027,13812500.0],["2009-02-23",5.1655,5.1779,4.7495,4.7495,10195300.0],["2009-02-24",4.7681,4.9854,4.706,4.9233,13256800.0],["2009-02-25",5.0289,5.0723,4.8488,4.9668,9002200.0],["2009-02-26",5.0165,5.0972,4.9544,4.9668,12256800.0],["2009-02-27",5.0475,5.2027,5.0351,5.0661,8931300.0],["2009-03-02",4.8985,4.9295,4.6626,4.6626,9873900.0],["2009-03-03",4.7681,4.7867,4.5819,4.6315,6763600.0],["2009-03-04",4.7867,4.9978,4.7371,4.9171,6429300.0],["2009-03-05",4.675,4.7805,4.6564,4.6874,6740800.0],["2009-03-06",4.8488,4.8737,4.6502,4.7681,9272300.0],["2009-03-09",4.6936,4.9233,4.6936,4.7185,9333700.0],["2009-03-10",4.9482,5.1034,4.942,5.0289,8623300.0],["2009-03-11",5.2151,5.2772,5.1406,5.2462,6894400.0],["2009-03-12",5.2524,5.6435,5.1903,5.6373,9143400.0],["2009-03-13",5.4138,5.4386,5.2772,5.4138,6691000.0],["2009-03-16",5.5628,5.687,5.4883,5.4945,6123800.0],["2009-03-17",5.5256,5.8049,5.5069,5.7987,4876500.0],["2009-03-18",5.6311,5.9912,5.5814,5.9788,11342200.0],["2009-03-19",5.9539,5.9664,5.7304,5.7739,11633700.0],["2009-03-20",5.24,5.2958,5.1034,5.1593,16693500.0],["2009-03-23",5.0103,5.389,5.0103,5.3828,7386300.0],["2009-03-24",5.1531,5.1717,4.9916,5.0165,9537200.0],["2009-03-25",5.0103,5.2834,5.0103,5.1903,9367600.0],["2009-03-26",5.1903,5.3766,5.1655,5.3455,7214300.0],["2009-03-27",5.0413,5.091,4.9978,5.0165,7228100.0],["2009-03-30",4.8488,4.8675,4.7309,4.8302,7178600.0],["2009-03-31",4.9668,5.1344,4.9295,5.0227,6451900.0],["2009-04-01",5.0475,5.3641,5.0289,5.3269,7658100.0],["2009-04-02",5.4511,5.6311,5.4511,5.5007,6713400.0],["2009-04-03",5.6001,5.6311,5.4511,5.5628,8252900.0],["2009-04-06",5.6621,5.7118,5.6063,5.6994,4787000.0],["2009-04-07",5.5131,5.569,5.3828,5.4324,3296400.0],["2009-04-08",5.4945,5.5814,5.4262,5.4821,5398300.0],["2009-04-09",5.6808,5.7056,5.6125,5.687,6601400.0],["2009-04-13",5.6311,5.8112,5.6063,5.7615,2847600.0],["2009-04-14",5.7801,5.9105,5.7615,5.7925,6689300.0],["2009-04-15",5.718,5.7491,5.4945,5.5876,14367800.0],["2009-04-16",5.6497,5.7863,5.6001,5.7242,5504000.0],["2009-04-17",5.8049,5.8919,5.7429,5.8298,5267100.0],["2009-04-20",5.5007,5.5752,5.3393,5.3766,5418400.0],["2009-04-21",5.4014,5.7429,5.3766,5.6932,6140600.0],["2009-04-22",5.5939,5.8111,5.5566,5.6746,5959500.0],["2009-04-23",5.8215,5.8533,5.7452,5.847,7675900.0],["2009-04-24",5.917,6.1333,5.8215,6.0315,6939100.0],["2009-04-27",5.8724,6.0251,5.8152,5.8788,3919000.0],["2009-04-28",5.7325,5.8852,5.7134,5.8597,5621500.0],["2009-04-29",6.0251,6.1651,5.9806,6.0124,7452800.0],["2009-04-30",5.7261,5.8852,5.2998,5.4271,18902400.0],["2009-05-01",5.3634,5.3825,5.1599,5.3507,10787700.0],["2009-05-04",5.4716,5.5989,5.4652,5.5861,6947400.0],["2009-05-05",5.5416,5.548,5.3634,5.478,5856300.0],["2009-05-06",5.6243,5.6307,5.5098,5.5989,7798900.0],["2009-05-07",5.6688,5.7006,5.4016,5.4589,5656800.0],["2009-05-08",5.4971,5.5416,5.3698,5.5098,7537400.0],["2009-05-11",5.3825,5.4207,5.338,5.3571,4126600.0],["2009-05-12",5.5416,5.5416,5.3571,5.4143,5417600.0],["2009-05-13",5.2935,5.2998,5.1662,5.1853,2453700.0],["2009-05-14",5.1789,5.3889,5.1789,5.3316,6607100.0],["2009-05-15",5.338,5.4589,5.268,5.3189,4724900.0],["2009-05-18",5.4334,5.637,5.4207,5.6243,5054600.0],["2009-05-19",5.6243,5.7197,5.5989,5.6625,3302100.0],["2009-05-20",5.5861,5.7197,5.5416,5.567,4144300.0],["2009-05-21",5.4716,5.5289,5.3762,5.4971,3003200.0],["2009-05-22",5.5225,5.5925,5.4398,5.5225,2977900.0],["2009-05-26",5.5416,5.8088,5.5289,5.7643,6210100.0],["2009-05-27",5.7006,5.7579,5.6052,5.6179,3671900.0],["2009-05-28",5.637,5.7515,5.5989,5.7197,3998400.0],["2009-05-29",5.8597,5.9297,5.8406,5.9233,3362200.0],["2009-06-01",6.0188,6.1651,6.006,6.1269,5042700.0],["2009-06-02",6.0124,6.1206,6.006,6.1142,5014600.0],["2009-06-03",5.8343,5.8724,5.7197,5.8024,3208900.0],["2009-06-04",5.7515,5.8279,5.707,5.8215,3531100.0],["2009-06-05",5.8024,5.8343,5.6434,5.6879,3479900.0],["2009-06-08",5.6498,5.7452,5.5861,5.7134,2680500.0],["2009-06-09",5.7388,5.8406,5.7388,5.8024,4741000.0],["2009-06-10",5.9551,5.9806,5.8343,5.8979,5892400.0],["2009-06-11",5.9933,6.216,5.9933,6.1396,6706100.0],["2009-06-12",6.0442,6.1078,5.9806,6.1015,5063900.0],["2009-06-15",5.9424,5.9488,5.7452,5.8279,3331600.0],["2009-06-16",5.9742,6.006,5.847,5.8724,3402600.0],["2009-06-17",6.0124,6.0951,5.9679,6.0506,6214100.0],["2009-06-18",6.0824,6.1142,6.0124,6.0824,8672200.0],["2009-06-19",6.0442,6.1651,6.0251,6.1015,5372600.0],["2009-06-22",5.9361,5.9551,5.8724,5.9106,8917300.0],["2009-06-23",6.0124,6.0506,5.9297,5.9997,9054100.0],["2009-06-24",6.0951,6.2605,6.0697,6.1206,9771000.0],["2009-06-25",6.0251,6.0824,5.9424,6.0251,12096700.0],["2009-06-26",6.1333,6.2033,6.0951,6.1206,7717600.0],["2009-06-29",6.1905,6.3114,6.1396,6.2669,4807300.0],["2009-06-30",6.2796,6.2923,6.1333,6.2224,4848200.0],["2009-07-01",6.515,6.6359,6.4769,6.5278,5786300.0],["2009-07-02",6.3242,6.3305,6.1397,6.1651,6392600.0],["2009-07-06",6.0124,6.0951,5.9806,6.0888,5167200.0],["2009-07-07",6.0633,6.0633,5.9042,5.9106,3563500.0],["2009-07-08",5.9933,6.0188,5.8533,5.9551,4594800.0],["2009-07-09",6.0251,6.0506,5.8343,5.9424,6324300.0],["2009-07-10",5.8852,5.9551,5.8533,5.9297,3121400.0],["2009-07-13",5.8788,6.006,5.8597,5.9997,7160600.0],["2009-07-14",5.9742,6.006,5.9042,5.9742,3493800.0],["2009-07-15",6.2096,6.2923,6.1842,6.2669,4774400.0],["2009-07-16",6.1778,6.2669,6.0951,6.2542,4823800.0],["2009-07-17",6.3051,6.4387,6.2669,6.3878,5288600.0],["2009-07-20",6.4069,6.4514,6.2605,6.3432,4855200.0],["2009-07-21",6.4832,6.5023,6.3878,6.4514,4163300.0],["2009-07-22",6.4578,6.6105,6.4578,6.515,5691300.0],["2009-07-23",6.4323,6.7186,6.4323,6.6295,7890200.0],["2009-07-24",6.1333,6.1587,6.0379,6.1396,7246400.0],["2009-07-27",6.0379,6.0569,5.8533,5.9679,7973800.0],["2009-07-28",5.8597,5.9297,5.8088,5.9297,4582600.0],["2009-07-29",5.8406,5.9297,5.8152,5.917,2315700.0],["2009-07-30",5.9742,6.0379,5.9042,5.9615,2551000.0],["2009-07-31",6.0824,6.2605,6.0633,6.1842,4104900.0],["2009-08-03",6.2542,6.3878,6.2351,6.3242,4452500.0],["2009-08-04",6.2287,6.3114,6.2033,6.286,1902300.0],["2009-08-05",6.2605,6.2605,6.0951,6.1905,2146800.0],["2009-08-06",6.0188,6.0506,5.9488,6.0124,2891100.0],["2009-08-07",6.0951,6.216,6.076,6.1333,1729200.0],["2009-08-10",6.0824,6.1078,6.0188,6.0633,1972900.0],["2009-08-11",5.9551,5.9679,5.8597,5.9361,4194900.0],["2009-08-12",5.9742,6.0824,5.9551,6.0251,5079800.0],["2009-08-13",6.1078,6.146,6.0315,6.1015,6333800.0],["2009-08-14",6.0442,6.0442,5.9042,5.9742,3221800.0],["2009-08-17",5.8979,5.9233,5.7897,5.8724,4580400.0],["2009-08-18",5.9488,5.9997,5.8915,5.9488,6483900.0],["2009-08-19",5.8152,5.9297,5.8152,5.8979,6269100.0],["2009-08-20",6.0442,6.0888,5.9997,6.0569,7992000.0],["2009-08-21",6.1524,6.2287,6.1333,6.1715,4052800.0],["2009-08-24",6.0888,6.0951,6.006,6.0188,2529400.0],["2009-08-25",6.076,6.0888,5.9615,5.9997,5040500.0],["2009-08-26",5.9742,5.9742,5.8852,5.9551,4372000.0],["2009-08-27",5.9933,6.0315,5.8852,6.006,4568400.0],["2009-08-28",6.286,6.2923,6.006,6.1715,3867400.0],["2009-08-31",6.076,6.1078,6.0251,6.0951,3276400.0],["2009-09-01",6.0442,6.1969,5.9615,5.9933,6390500.0],["2009-09-02",5.9361,6.0315,5.9106,5.9679,3065900.0],["2009-09-03",6.1206,6.1396,5.9997,6.0506,4522100.0],["2009-09-04",6.076,6.216,6.0442,6.1905,3515300.0],["2009-09-08",6.5977,6.6168,6.4769,6.4959,9091400.0],["2009-09-09",6.4641,6.4832,6.356,6.426,12035300.0],["2009-09-10",6.4514,6.5468,6.4005,6.5341,7729700.0],["2009-09-11",6.5723,6.6168,6.515,6.5532,3780600.0],["2009-09-14",6.5405,6.7186,6.5405,6.6804,5074500.0],["2009-09-15",6.725,6.7504,6.6232,6.7313,5420500.0],["2009-09-16",6.7568,6.8968,6.6868,6.865,5906100.0],["2009-09-17",6.6932,6.8013,6.655,6.7123,5398600.0],["2009-09-18",6.7186,6.8013,6.6677,6.7822,3326600.0],["2009-09-21",6.6359,6.7759,6.6232,6.7568,2229900.0],["2009-09-22",6.8013,6.8713,6.7632,6.8459,2364500.0],["2009-09-23",6.7822,6.8777,6.7059,6.7123,6535700.0],["2009-09-24",6.7059,6.7186,6.445,6.4959,5359600.0],["2009-09-25",6.445,6.5468,6.3687,6.3878,5619000.0],["2009-09-28",6.4323,6.5914,6.4196,6.515,3817200.0],["2009-09-29",6.445,6.5087,6.3623,6.426,8968200.0],["2009-09-30",6.4196,6.4387,6.3114,6.3751,10719200.0],["2009-10-01",6.3305,6.3496,6.1905,6.2096,6788100.0],["2009-10-02",6.2224,6.3623,6.2033,6.2605,10708000.0],["2009-10-05",6.2605,6.3878,6.2414,6.3432,6336000.0],["2009-10-06",6.3623,6.4959,6.356,6.4132,3964000.0],["2009-10-07",6.3114,6.3369,6.2224,6.3369,5369800.0],["2009-10-08",6.2987,6.4196,6.286,6.3369,4960900.0],["2009-10-09",6.4323,6.4514,6.3242,6.3814,6363900.0],["2009-10-12",6.5214,6.5532,6.445,6.4578,3545400.0],["2009-10-13",6.4387,6.4514,6.3369,6.3751,5292100.0],["2009-10-14",6.5787,6.6041,6.4959,6.5914,6120300.0],["2009-10-15",6.5914,6.6105,6.5023,6.5786,6600100.0],["2009-10-16",6.6105,6.7504,6.5723,6.6486,11131700.0],["2009-10-19",6.6168,6.7759,6.6041,6.7186,4842300.0],["2009-10-20",6.6995,6.6995,6.5341,6.6041,5055800.0],["2009-10-21",6.6804,6.9477,6.6804,6.8331,15355000.0],["2009-10-22",6.3496,6.6232,6.3242,6.5977,24424500.0],["2009-10-23",6.7886,6.795,6.6614,6.7059,12698000.0],["2009-10-26",6.6614,6.7377,6.5405,6.5914,9611200.0],["2009-10-27",6.5532,6.5659,6.4578,6.515,6954100.0],["2009-10-28",6.5659,6.6486,6.5532,6.5723,8107200.0],["2009-10-29",6.7186,6.9413,6.6741,6.9095,16723000.0],["2009-10-30",6.8968,6.8968,6.6168,6.6168,12369800.0],["2009-11-02",6.7059,6.8331,6.5977,6.6932,8612900.0],["2009-11-03",6.725,6.7886,6.6614,6.7822,8516600.0],["2009-11-04",6.7186,6.7695,6.6168,6.6295,7306600.0],["2009-11-05",6.5468,6.6168,6.5087,6.6041,8456200.0],["2009-11-06",6.5532,6.6105,6.5023,6.515,12704600.0],["2009-11-09",6.6868,6.8141,6.6804,6.7822,5619700.0],["2009-11-10",6.725,6.795,6.6995,6.7822,5351700.0],["2009-11-11",6.8013,6.8331,6.7441,6.7695,6500600.0],["2009-11-12",6.7377,6.7822,6.5977,6.6168,5781700.0],["2009-11-13",6.6868,6.7632,6.6423,6.7186,4487900.0],["2009-11-16",6.7632,6.8204,6.725,6.7504,5534300.0],["2009-11-17",6.7059,6.7313,6.6677,6.7059,4476200.0],["2009-11-18",6.7441,6.7695,6.6359,6.6677,4084700.0],["2009-11-19",6.5468,6.5468,6.4387,6.515,4338500.0],["2009-11-20",6.4069,6.4578,6.3751,6.426,6109700.0],["2009-11-23",6.5278,6.5596,6.4387,6.4578,5060100.0],["2009-11-24",6.4069,6.4578,6.3305,6.4132,5810700.0],["2009-11-25",6.3814,6.4705,6.3687,6.4514,4560700.0],["2009-11-27",6.216,6.3114,6.1969,6.2733,5046800.0],["2009-11-30",6.1333,6.2033,6.0824,6.1969,12610100.0],["2009-12-01",6.2542,6.3178,6.2351,6.2669,4404900.0],["2009-12-02",6.2542,6.3369,6.2414,6.2923,3659800.0],["2009-12-03",6.2478,6.286,6.1396,6.1396,4305800.0],["2009-12-04",6.2287,6.2478,6.0633,6.1206,8692300.0],["2009-12-07",6.0442,6.0888,6.0315,6.076,6394100.0],["2009-12-08",6.0951,6.1587,6.0569,6.1015,10465900.0],["2009-12-09",6.0506,6.0888,5.987,6.0506,4719600.0],["2009-12-10",6.0888,6.1142,6.0251,6.0569,3031300.0],["2009-12-11",6.0379,6.0442,5.9742,6.006,3437500.0],["2009-12-14",6.0188,6.0569,5.9742,6.006,5280000.0],["2009-12-15",5.8406,5.9042,5.8279,5.8852,7059100.0],["2009-12-16",5.8915,5.9551,5.8852,5.9233,3646600.0],["2009-12-17",5.7706,5.7961,5.6879,5.7643,9373500.0],["2009-12-18",5.7579,5.7961,5.7006,5.7579,8326600.0],["2009-12-21",5.7579,5.8406,5.7579,5.8024,6639200.0],["2009-12-22",5.8152,5.8597,5.7897,5.847,8934400.0],["2009-12-23",5.8406,5.9297,5.8215,5.9042,6896900.0],["2009-12-24",5.9679,5.9679,5.8915,5.9042,1291200.0],["2009-12-28",5.9361,5.9615,5.8979,5.917,1578500.0],["2009-12-29",5.9551,5.987,5.9297,5.9551,3307200.0],["2009-12-30",5.9042,5.917,5.8597,5.8915,2382600.0],["2009-12-31",5.8661,5.9106,5.8343,5.847,1855200.0],["2010-01-04",6.0633,6.076,6.0188,6.0506,4605000.0],["2010-01-05",6.1905,6.1905,6.0888,6.1269,2712300.0],["2010-01-06",6.1015,6.2733,6.1015,6.2351,7549900.0],["2010-01-07",6.2669,6.3114,6.2287,6.2669,4609700.0],["2010-01-08",6.2414,6.2605,6.1842,6.2414,6119200.0],["2010-01-11",6.2923,6.3051,6.1778,6.2542,4713400.0],["2010-01-12",6.1587,6.2224,6.1206,6.1524,3913100.0],["2010-01-13",6.3369,6.445,6.2669,6.4196,7701100.0],["2010-01-14",6.4387,6.5596,6.426,6.5341,6875100.0],["2010-01-15",6.4514,6.4641,6.3751,6.4323,5267200.0],["2010-01-19",6.3242,6.445,6.3178,6.445,4215000.0],["2010-01-20",6.3178,6.3369,6.1969,6.2351,6722300.0],["2010-01-21",6.3051,6.3432,6.1524,6.2096,8705700.0],["2010-01-22",6.3051,6.4069,6.2033,6.2542,15210400.0],["2010-01-25",6.2669,6.2923,6.2096,6.2351,16863900.0],["2010-01-26",6.1587,6.2733,6.1333,6.2351,19849700.0],["2010-01-27",6.216,6.2923,6.1778,6.2478,9573100.0],["2010-01-28",6.2478,6.2669,6.1078,6.2096,12667400.0],["2010-01-29",6.2733,6.3751,6.1397,6.1587,12226900.0],["2010-02-01",6.515,6.5405,6.445,6.4959,10686400.0],["2010-02-02",6.4705,6.5278,6.4069,6.515,4999000.0],["2010-02-03",6.4641,6.5023,6.4196,6.4514,3736100.0],["2010-02-04",6.4196,6.4387,6.216,6.216,7212400.0],["2010-02-05",6.1778,6.2287,5.9806,6.1587,10091500.0],["2010-02-08",6.1524,6.2414,6.0888,6.1269,6705900.0],["2010-02-09",6.3369,6.4196,6.2414,6.3687,8322200.0],["2010-02-10",6.3051,6.3687,6.2287,6.3242,5925500.0],["2010-02-11",6.3496,6.4514,6.2987,6.4323,6545800.0],["2010-02-12",6.2796,6.3878,6.2478,6.3496,3397600.0],["2010-02-16",6.3242,6.445,6.286,6.4196,5717100.0],["2010-02-17",6.4896,6.5023,6.4069,6.4387,5193700.0],["2010-02-18",6.3941,6.4387,6.356,6.426,4128900.0],["2010-02-19",6.3242,6.4005,6.2987,6.3751,4120400.0],["2010-02-22",6.4005,6.4005,6.3432,6.3687,3906300.0],["2010-02-23",6.3242,6.3432,6.2096,6.2351,4875800.0],["2010-02-24",6.2669,6.3178,6.2351,6.2669,4392300.0],["2010-02-25",6.1778,6.3687,6.1524,6.3432,6421300.0],["2010-02-26",6.3432,6.4069,6.3114,6.3687,3492300.0],["2010-03-01",6.2796,6.3496,6.2605,6.3432,4966700.0],["2010-03-02",6.3369,6.4578,6.2923,6.4069,7751300.0],["2010-03-03",6.5341,6.6232,6.5214,6.5786,6107400.0],["2010-03-04",6.6359,6.6486,6.5532,6.5977,2627600.0],["2010-03-05",6.655,6.7313,6.6486,6.7123,4839300.0],["2010-03-08",6.7632,6.8013,6.7441,6.7632,3295900.0],["2010-03-09",6.7186,6.7504,6.6868,6.7186,3634100.0],["2010-03-10",6.7568,6.9159,6.7441,6.884,5152700.0],["2010-03-11",6.8586,6.9349,6.8395,6.8968,9300000.0],["2010-03-12",7.1004,7.2022,7.0685,7.1831,8575100.0],["2010-03-15",7.1513,7.164,7.0304,7.0749,4843000.0],["2010-03-16",7.1004,7.2085,7.0749,7.1894,5817500.0],["2010-03-17",6.9413,6.9795,6.865,6.9031,9296000.0],["2010-03-18",6.8331,6.8395,6.6995,6.7822,8794500.0],["2010-03-19",6.8141,6.8395,6.6804,6.8013,10215800.0],["2010-03-22",6.7441,6.8586,6.7441,6.7886,8091600.0],["2010-03-23",6.8204,6.8331,6.7313,6.8204,7036700.0],["2010-03-24",6.5977,6.6804,6.5532,6.5596,5940100.0],["2010-03-25",6.6486,6.6868,6.4069,6.4196,15596800.0],["2010-03-26",6.426,6.4832,6.4132,6.4705,10025100.0],["2010-03-29",6.5532,6.6041,6.5278,6.585,5632400.0],["2010-03-30",6.5723,6.5723,6.4578,6.5087,4909800.0],["2010-03-31",6.6232,6.7313,6.5977,6.6423,8864600.0],["2010-04-01",6.7886,6.8013,6.7377,6.7759,3743000.0],["2010-04-05",6.8013,6.8268,6.7504,6.795,2214400.0],["2010-04-06",6.6741,6.7313,6.6614,6.7059,3891300.0],["2010-04-07",6.6105,6.6614,6.5596,6.5914,3574400.0],["2010-04-08",6.5405,6.6295,6.5087,6.6295,1987100.0],["2010-04-09",6.585,6.655,6.5723,6.6359,2524300.0],["2010-04-12",6.7186,6.8013,6.6995,6.7568,3395700.0],["2010-04-13",6.7313,6.8077,6.7123,6.795,3471300.0],["2010-04-14",6.9978,7.1338,6.9783,7.1079,9846300.0],["2010-04-15",7.1533,7.2505,7.1403,7.2051,4999500.0],["2010-04-16",7.1144,7.1144,6.9719,7.0107,4959800.0],["2010-04-19",6.9654,7.1014,6.9654,7.095,4325600.0],["2010-04-20",7.1533,7.231,7.1403,7.2181,3723500.0],["2010-04-21",7.3606,7.3671,7.231,7.2894,6235300.0],["2010-04-22",7.0496,7.3088,7.0302,7.2958,5839900.0],["2010-04-23",7.8207,8.028,7.7947,8.0086,26686900.0],["2010-04-26",7.8595,7.9049,7.7364,7.7753,9208700.0],["2010-04-27",7.717,7.7429,7.3347,7.3477,14258600.0],["2010-04-28",7.6392,7.6457,7.4125,7.4708,12411500.0],["2010-04-29",7.555,7.568,7.4449,7.5291,4730900.0],["2010-04-30",7.5874,7.6133,7.4449,7.4708,4177100.0],["2010-05-03",7.4513,7.5615,7.4189,7.5032,4491500.0],["2010-05-04",7.3541,7.3671,7.1662,7.2181,8221400.0],["2010-05-05",6.9654,7.0496,6.9006,6.9265,13178000.0],["2010-05-06",6.7904,6.8617,6.1619,6.5701,23934200.0],["2010-05-07",6.5961,6.7062,6.3304,6.5183,26272700.0],["2010-05-10",6.8099,6.8617,6.7321,6.7969,7618000.0],["2010-05-11",6.6284,6.7516,6.6025,6.6932,6936500.0],["2010-05-12",6.8811,6.9848,6.7645,6.9783,6842600.0],["2010-05-13",6.9848,6.9978,6.7969,6.8099,5339000.0],["2010-05-14",6.933,6.9459,6.6738,6.758,9136800.0],["2010-05-17",6.9589,6.9978,6.7256,6.9265,10801000.0],["2010-05-18",6.9848,6.9978,6.6479,6.6997,7573000.0],["2010-05-19",6.6349,6.7256,6.5183,6.6349,8505300.0],["2010-05-20",6.3758,6.4729,6.2915,6.3369,7151300.0],["2010-05-21",6.4211,6.6025,6.3822,6.5377,8727000.0],["2010-05-24",6.4729,6.6544,6.4276,6.5053,10317400.0],["2010-05-25",6.2656,6.4794,6.1878,6.4729,11893700.0],["2010-05-26",6.4924,6.5507,6.311,6.3369,4681400.0],["2010-05-27",6.5183,6.609,6.4665,6.5701,6686200.0],["2010-05-28",6.5637,6.6155,6.4535,6.5053,5377400.0],["2010-06-01",6.5248,6.6803,6.4729,6.4794,4737000.0],["2010-06-02",6.5766,6.6608,6.5248,6.6479,4314400.0],["2010-06-03",6.6738,6.7256,6.5961,6.6997,5317100.0],["2010-06-04",6.5507,6.609,6.3822,6.4146,6153100.0],["2010-06-07",6.447,6.4859,6.2915,6.311,5804800.0],["2010-06-08",6.3758,6.4924,6.3239,6.4341,11249000.0],["2010-06-09",6.5507,6.7516,6.5183,6.5572,9285100.0],["2010-06-10",6.8617,6.9719,6.8164,6.92,8755800.0],["2010-06-11",6.6673,6.8164,6.6673,6.8099,5958800.0],["2010-06-14",6.9135,6.933,6.784,6.7969,4066900.0],["2010-06-15",7.0302,7.244,7.0172,7.2375,7748300.0],["2010-06-16",7.1727,7.2764,7.1274,7.2375,8870600.0],["2010-06-17",7.3801,7.393,7.2764,7.3865,7722500.0],["2010-06-18",7.3736,7.5226,7.3736,7.4708,9444300.0],["2010-06-21",7.4513,7.4643,7.2634,7.3023,4560600.0],["2010-06-22",7.2829,7.3347,7.1662,7.1922,5435700.0],["2010-06-23",7.3865,7.3865,7.2181,7.3088,10180300.0],["2010-06-24",7.1857,7.2116,6.9978,7.0755,5291900.0],["2010-06-25",7.0302,7.1533,7.0172,7.1079,4360700.0],["2010-06-28",7.2116,7.3217,7.1403,7.257,4620600.0],["2010-06-29",7.2375,7.2375,6.9589,7.0172,5772200.0],["2010-06-30",7.2505,7.3477,7.1274,7.1403,8888900.0],["2010-07-01",7.1209,7.1403,6.8876,7.0691,10999000.0],["2010-07-02",7.1403,7.1533,6.9265,6.9978,3540200.0],["2010-07-06",7.0431,7.0885,6.9135,6.9719,5927300.0],["2010-07-07",7.0431,7.1986,7.0237,7.1857,5608700.0],["2010-07-08",7.1662,7.1986,7.0302,7.1144,5253100.0],["2010-07-09",7.0885,7.1533,7.0561,7.1014,5981800.0],["2010-07-12",7.1079,7.1857,7.095,7.1598,5120300.0],["2010-07-13",7.4319,7.4643,7.3736,7.4384,6098800.0],["2010-07-14",7.4837,7.6004,7.4449,7.5809,5117700.0],["2010-07-15",7.6976,7.717,7.555,7.6781,6500600.0],["2010-07-16",7.4837,7.4967,7.3736,7.4319,10123500.0],["2010-07-19",7.6133,7.6263,7.4837,7.5939,4119500.0],["2010-07-20",7.406,7.6068,7.3865,7.5874,4254400.0],["2010-07-21",7.6846,7.6976,7.4708,7.5226,6013600.0],["2010-07-22",7.8077,7.9049,7.7753,7.866,8922100.0],["2010-07-23",7.2505,7.3282,7.1468,7.3088,15746900.0],["2010-07-26",7.1533,7.3023,7.082,7.2116,7823900.0],["2010-07-27",7.2505,7.257,7.082,7.1727,5488300.0],["2010-07-28",6.9395,6.9719,6.8552,6.8811,9195700.0],["2010-07-29",7.0496,7.1144,6.9978,7.0626,7964300.0],["2010-07-30",6.9848,7.1857,6.9719,7.1274,6518200.0],["2010-08-02",7.3153,7.3865,7.2764,7.3671,6234600.0],["2010-08-03",7.257,7.2699,7.1857,7.244,3758400.0],["2010-08-04",7.1922,7.2051,7.1079,7.1857,4710300.0],["2010-08-05",7.2181,7.2699,7.1727,7.2634,3738600.0],["2010-08-06",7.1209,7.2505,7.1079,7.2116,2331400.0],["2010-08-09",7.2764,7.3347,7.2505,7.3347,2187300.0],["2010-08-10",7.1468,7.2116,7.0626,7.1598,3727900.0],["2010-08-11",6.8034,6.8423,6.6803,6.7516,8984500.0],["2010-08-12",6.5766,6.6997,6.5766,6.6738,7288200.0],["2010-08-13",6.7192,6.8034,6.6932,6.7516,5535900.0],["2010-08-16",6.8423,6.9719,6.8293,6.9006,4966000.0],["2010-08-17",6.9459,7.0043,6.8941,6.9589,3910000.0],["2010-08-18",6.9654,7.0431,6.9395,6.9654,4611000.0],["2010-08-19",6.9589,6.9913,6.8164,6.8682,3562700.0],["2010-08-20",6.6932,6.7321,6.6414,6.7127,3215200.0],["2010-08-23",6.6932,6.771,6.6155,6.6349,6305300.0],["2010-08-24",6.4341,6.4794,6.3369,6.4081,7395900.0],["2010-08-25",6.311,6.3693,6.2526,6.3434,12605700.0],["2010-08-26",6.3498,6.4405,6.3304,6.3952,8319500.0],["2010-08-27",6.4211,6.4794,6.2721,6.4665,4366900.0],["2010-08-30",6.3369,6.3822,6.2915,6.311,2548200.0],["2010-08-31",6.2591,6.3434,6.2332,6.2397,5160600.0],["2010-09-01",6.5118,6.7062,6.4665,6.6544,5799700.0],["2010-09-02",6.6608,6.758,6.6414,6.7256,3428600.0],["2010-09-03",6.7904,6.8228,6.7062,6.7321,2920300.0],["2010-09-07",6.609,6.6349,6.5701,6.5896,3251200.0],["2010-09-08",6.8747,6.9978,6.8747,6.9589,8997900.0],["2010-09-09",7.095,7.1662,7.0496,7.1338,6977200.0],["2010-09-10",7.0496,7.095,7.0237,7.0691,5649300.0],["2010-09-13",7.231,7.2375,7.1727,7.2246,4099300.0],["2010-09-14",7.1922,7.3412,7.1662,7.2958,5147500.0],["2010-09-15",7.1468,7.2246,7.1079,7.1792,5169900.0],["2010-09-16",7.0043,7.0691,6.9783,7.0691,9714600.0],["2010-09-17",6.771,6.92,6.7516,6.8358,10774200.0],["2010-09-20",6.8164,6.9913,6.8164,6.9848,4914100.0],["2010-09-21",7.0043,7.082,6.9265,7.0302,4707900.0],["2010-09-22",7.095,7.1274,7.0172,7.095,5449500.0],["2010-09-23",6.9524,7.0237,6.9135,6.9395,6214800.0],["2010-09-24",7.0043,7.0885,6.9978,7.0496,3968500.0],["2010-09-27",7.0302,7.0626,6.933,6.9395,3896200.0],["2010-09-28",6.9071,7.0561,6.8423,7.0367,3598000.0],["2010-09-29",7.0107,7.1014,6.9848,7.0431,4207900.0],["2010-09-30",7.231,7.2894,7.0496,7.1079,8739800.0],["2010-10-01",7.1857,7.2181,7.095,7.1662,3872300.0],["2010-10-04",7.0302,7.0561,6.9395,7.0043,3598700.0],["2010-10-05",7.082,7.1857,7.0496,7.1338,4512200.0],["2010-10-06",6.9719,6.9978,6.8876,6.9265,6959800.0],["2010-10-07",7.0107,7.0237,6.8682,6.9006,3582500.0],["2010-10-08",6.9848,7.0043,6.8811,6.9848,3056100.0],["2010-10-11",6.9654,7.0043,6.933,6.9978,2933000.0],["2010-10-12",6.9848,7.0237,6.9265,7.0043,2475100.0],["2010-10-13",7.1338,7.2116,7.1144,7.1662,3935900.0],["2010-10-14",7.1338,7.1792,7.0496,7.1079,4138800.0],["2010-10-15",7.0237,7.0561,6.9719,7.0302,5386500.0],["2010-10-18",7.0496,7.0885,7.0237,7.0561,2669300.0],["2010-10-19",6.8487,6.9395,6.7969,6.8617,5022900.0],["2010-10-20",6.8941,7.0626,6.8876,7.0302,4790600.0],["2010-10-21",7.0431,7.095,6.8747,6.9783,7808200.0],["2010-10-22",7.4125,7.5161,7.2505,7.4384,16154400.0],["2010-10-25",7.2958,7.3541,7.2051,7.2634,8992700.0],["2010-10-26",7.0755,7.1857,7.0626,7.1727,8407100.0],["2010-10-27",7.1403,7.1792,7.069,7.1144,4684000.0],["2010-10-28",7.1209,7.1338,6.9913,7.0302,4568800.0],["2010-10-29",7.0237,7.1403,7.0043,7.1144,3401100.0],["2010-11-01",7.0431,7.1468,7.0172,7.095,4955900.0],["2010-11-02",7.1727,7.1857,7.082,7.1598,4790700.0],["2010-11-03",7.082,7.1144,6.9848,7.1144,7358300.0],["2010-11-04",7.244,7.257,7.1209,7.1727,3154300.0],["2010-11-05",7.0561,7.0691,6.9978,7.0561,3085700.0],["2010-11-08",6.9524,6.9589,6.8682,6.9135,7202100.0],["2010-11-09",7.0172,7.0237,6.8487,6.8811,3097200.0],["2010-11-10",6.8682,6.933,6.7775,6.8941,2998700.0],["2010-11-11",6.7321,6.7969,6.6803,6.7451,5262600.0],["2010-11-12",6.6284,6.6608,6.5313,6.5701,9207500.0],["2010-11-15",6.6414,6.6868,6.6025,6.6284,7035900.0],["2010-11-16",6.5507,6.5831,6.4535,6.5637,8123800.0],["2010-11-17",6.6025,6.6608,6.5896,6.6155,5705500.0],["2010-11-18",6.7516,6.7775,6.7127,6.7256,3649900.0],["2010-11-19",6.771,6.8423,6.7386,6.8423,3912000.0],["2010-11-22",6.7192,6.784,6.6868,6.784,2669800.0],["2010-11-23",6.6673,6.6868,6.609,6.6479,3815900.0],["2010-11-24",6.6997,6.8164,6.6997,6.8034,3685700.0],["2010-11-26",6.8099,6.8423,6.784,6.784,2784300.0],["2010-11-29",6.7127,6.7969,6.6544,6.7775,5020100.0],["2010-11-30",6.6414,6.7451,6.622,6.6868,3065300.0],["2010-12-01",6.8034,6.9006,6.7904,6.8487,7478800.0],["2010-12-02",6.8358,6.92,6.8358,6.8811,5701900.0],["2010-12-03",7.0107,7.1209,6.9524,7.1014,3667100.0],["2010-12-06",6.9654,6.9783,6.9071,6.9654,2258600.0],["2010-12-07",7.082,7.082,6.8747,6.8811,5441000.0],["2010-12-08",6.8487,6.9006,6.8099,6.9006,2890100.0],["2010-12-09",6.8552,6.8811,6.7904,6.8682,3867000.0],["2010-12-10",6.8617,6.933,6.8358,6.8811,4246700.0],["2010-12-13",6.8682,6.9395,6.8682,6.9006,3578700.0],["2010-12-14",6.8941,7.0043,6.8941,6.9848,3457500.0],["2010-12-15",6.9395,6.9719,6.8876,6.9071,2243000.0],["2010-12-16",7.2375,7.2764,7.1792,7.231,9947200.0],["2010-12-17",7.3541,7.3736,7.2958,7.3023,2985900.0],["2010-12-20",7.4384,7.4643,7.393,7.4513,5588900.0],["2010-12-21",7.5615,7.5874,7.5032,7.5097,5680200.0],["2010-12-22",7.393,7.4189,7.3606,7.393,3598100.0],["2010-12-23",7.3088,7.3153,7.2505,7.3088,2356800.0],["2010-12-27",7.3412,7.3865,7.2829,7.3736,1524600.0],["2010-12-28",7.406,7.4125,7.2958,7.3347,1418400.0],["2010-12-29",7.3995,7.5097,7.3995,7.4643,2589500.0],["2010-12-30",7.5226,7.555,7.4254,7.4449,1830000.0],["2010-12-31",7.4837,7.5291,7.4578,7.4708,2404500.0],["2011-01-03",7.568,7.6328,7.5615,7.5809,3711500.0],["2011-01-04",7.4578,7.4708,7.2699,7.3606,6559000.0],["2011-01-05",7.3088,7.393,7.2505,7.3671,3998000.0],["2011-01-06",7.3347,7.3477,7.2181,7.2958,3830400.0],["2011-01-07",7.1598,7.1922,7.1209,7.1662,7666800.0],["2011-01-10",7.1662,7.2051,7.1209,7.1598,4817900.0],["2011-01-11",7.2246,7.2505,7.1857,7.231,2939800.0],["2011-01-12",7.4125,7.4384,7.3671,7.3865,3808500.0],["2011-01-13",7.4773,7.4837,7.3865,7.4189,2053800.0],["2011-01-14",7.393,7.5032,7.393,7.5032,1576500.0],["2011-01-18",7.5161,7.542,7.4125,7.4967,3424800.0],["2011-01-19",7.5615,7.5744,7.4319,7.4773,3092600.0],["2011-01-20",7.4513,7.4967,7.3865,7.4189,4520600.0],["2011-01-21",7.6392,7.6716,7.5615,7.6392,5045100.0],["2011-01-24",7.5226,7.6133,7.5226,7.6004,5615800.0],["2011-01-25",7.8401,7.9243,7.6846,7.8984,15213700.0],["2011-01-26",8.0993,8.1511,8.041,8.0928,10079300.0],["2011-01-27",8.1317,8.1706,8.0863,8.1317,5302900.0],["2011-01-28",8.028,8.1058,7.8919,7.9049,4740800.0],["2011-01-31",7.9632,8.041,7.9308,8.015,3383200.0],["2011-02-01",8.2029,8.3131,8.1965,8.3131,6794500.0],["2011-02-02",8.1576,8.3066,8.1382,8.3001,6827800.0],["2011-02-03",8.2289,8.2742,8.1511,8.2613,2750100.0],["2011-02-04",8.1382,8.2677,8.1252,8.2677,3429700.0],["2011-02-07",8.2094,8.3455,8.2094,8.3001,6181400.0],["2011-02-08",8.1835,8.2418,8.1252,8.2289,3140300.0],["2011-02-09",8.2094,8.2548,8.1511,8.1641,4036100.0],["2011-02-10",8.1252,8.2224,8.0604,8.2029,4682900.0],["2011-02-11",8.0863,8.2224,8.0798,8.2094,2353300.0],["2011-02-14",8.1576,8.19,8.1122,8.1511,2116900.0],["2011-02-15",8.0993,8.2289,8.0993,8.1641,2783900.0],["2011-02-16",8.0539,8.2224,8.041,8.1965,6481100.0],["2011-02-17",8.041,8.0798,8.0021,8.0604,3670900.0],["2011-02-18",8.0086,8.1317,7.9891,8.1122,2717900.0],["2011-02-22",7.9373,8.015,7.8855,7.8984,2839500.0],["2011-02-23",7.9114,7.9503,7.8336,7.8984,3631400.0],["2011-02-24",8.0798,8.1122,7.9114,7.9826,3419200.0],["2011-02-25",8.015,8.0604,7.9826,8.0539,1794400.0],["2011-02-28",8.3001,8.3779,8.2677,8.3196,5631900.0],["2011-03-01",8.3196,8.3325,8.1252,8.1317,2654000.0],["2011-03-02",8.0604,8.1317,8.0021,8.0863,5142500.0],["2011-03-03",8.3649,8.4621,8.3131,8.339,11980100.0],["2011-03-04",8.4556,8.4621,8.3131,8.3909,5669200.0],["2011-03-07",8.4297,8.4621,8.2613,8.3261,3132800.0],["2011-03-08",8.3325,8.339,8.2613,8.3131,2933200.0],["2011-03-09",8.2483,8.2807,8.1706,8.2418,4809300.0],["2011-03-10",8.1058,8.1122,7.9697,8.0021,4052400.0],["2011-03-11",7.9438,8.0021,7.8919,7.9243,5341000.0],["2011-03-14",7.8595,7.8855,7.7624,7.8466,4343900.0],["2011-03-15",7.393,7.6328,7.3671,7.5809,10448500.0],["2011-03-16",7.6457,7.8207,7.4189,7.5291,20967300.0],["2011-03-17",7.6652,7.7429,7.6133,7.6263,10728600.0],["2011-03-18",7.866,7.9179,7.8077,7.8725,6994900.0],["2011-03-21",7.9049,7.9114,7.8142,7.8595,6384000.0],["2011-03-22",7.9438,7.9826,7.8271,7.8725,10019800.0],["2011-03-23",7.9373,8.015,7.9179,7.9956,4072300.0],["2011-03-24",8.0798,8.1446,8.0539,8.1446,4224200.0],["2011-03-25",8.1058,8.1641,8.0798,8.1382,5802300.0],["2011-03-28",8.1446,8.2807,8.1317,8.2548,8565500.0],["2011-03-29",8.2159,8.3714,8.1965,8.3131,16629100.0],["2011-03-30",8.3066,8.3196,8.2418,8.2613,9408600.0],["2011-03-31",8.3844,8.4427,8.3325,8.3325,9100300.0],["2011-04-01",8.3196,8.3909,8.2613,8.3131,5660900.0],["2011-04-04",8.3261,8.3455,8.2677,8.3261,1874100.0],["2011-04-05",8.2937,8.4103,8.2872,8.3844,4001900.0],["2011-04-06",8.3973,8.4816,8.3714,8.4492,5202600.0],["2011-04-07",8.501,8.5917,8.488,8.5334,7552300.0],["2011-04-08",8.6435,8.6759,8.5852,8.6565,4550900.0],["2011-04-11",8.6306,8.6695,8.514,8.5528,5851600.0],["2011-04-12",8.3844,8.4038,8.2029,8.3131,15199400.0],["2011-04-13",8.3649,8.3649,8.2353,8.3261,7185300.0],["2011-04-14",8.2781,8.3314,8.2515,8.2848,5941300.0],["2011-04-15",8.2648,8.2914,8.2315,8.2515,4396300.0],["2011-04-18",8.1782,8.1849,8.0317,8.1116,3603500.0],["2011-04-19",8.1316,8.1582,8.0384,8.1183,3702400.0],["2011-04-20",8.4046,8.4646,8.3913,8.4446,5177400.0],["2011-04-21",8.4912,8.671,8.4779,8.5978,3825300.0],["2011-04-25",8.5578,8.7376,8.5378,8.6977,4392900.0],["2011-04-26",8.711,8.8508,8.6977,8.751,5006800.0],["2011-04-27",9.71,9.9564,9.6966,9.9164,27800800.0],["2011-04-28",10.0097,10.2161,9.983,10.1562,15805800.0],["2011-04-29",10.1828,10.2161,10.0762,10.1229,6633300.0],["2011-05-02",10.1295,10.2561,10.0696,10.1761,6325000.0],["2011-05-03",10.0163,10.0696,9.9231,9.9764,6000000.0],["2011-05-04",10.1229,10.1495,9.9231,10.0296,5967900.0],["2011-05-05",9.9098,10.003,9.8032,9.8432,4306300.0],["2011-05-06",10.0829,10.1229,9.8298,9.8964,6985700.0],["2011-05-09",10.0762,10.1029,9.9297,10.0896,6263600.0],["2011-05-10",10.1761,10.2827,10.1295,10.2427,4986600.0],["2011-05-11",10.1428,10.2228,10.0896,10.1229,8900000.0],["2011-05-12",9.9431,10.1828,9.8498,10.1362,11900000.0],["2011-05-13",10.0097,10.0496,9.8232,9.9098,7039300.0],["2011-05-16",9.983,10.1895,9.9564,10.0097,7234400.0],["2011-05-17",9.8631,9.8831,9.7299,9.8365,7835500.0],["2011-05-18",9.8498,10.0296,9.8365,9.9697,4748600.0],["2011-05-19",9.9697,10.0696,9.9297,10.0363,2972600.0],["2011-05-20",10.0962,10.1029,9.9497,10.023,7622300.0],["2011-05-23",9.6101,9.6966,9.5634,9.65,6500000.0],["2011-05-24",9.6633,9.69,9.5301,9.5501,6986800.0],["2011-05-25",9.5501,9.7433,9.5435,9.6966,4142800.0],["2011-05-26",9.7433,9.7832,9.6567,9.7433,2985600.0],["2011-05-27",9.71,9.8099,9.71,9.7499,3436000.0],["2011-05-31",9.9697,9.9897,9.8099,9.8831,4184200.0],["2011-06-01",10.0896,10.1162,9.7566,9.7632,4594300.0],["2011-06-02",9.8032,9.9764,9.7899,9.9297,4361400.0],["2011-06-03",9.8698,9.9897,9.8498,9.8831,3090300.0],["2011-06-06",9.8432,9.8565,9.71,9.7233,2303200.0],["2011-06-07",9.8631,9.8964,9.7433,9.7499,6001400.0],["2011-06-08",9.6234,9.6567,9.4103,9.4436,4694900.0],["2011-06-09",9.5301,9.6567,9.5168,9.5634,4372000.0],["2011-06-10",9.4835,9.4902,9.1905,9.2038,7175800.0],["2011-06-13",9.2171,9.3037,9.1039,9.1505,5161900.0],["2011-06-14",9.3637,9.4369,9.3503,9.3637,3381400.0],["2011-06-15",9.2704,9.3104,9.024,9.0839,4905400.0],["2011-06-16",8.9641,9.0839,8.9041,9.004,8797600.0],["2011-06-17",9.1972,9.2038,9.044,9.0706,3907400.0],["2011-06-20",9.024,9.0706,8.9707,9.0173,5176400.0],["2011-06-21",9.1106,9.2971,9.0906,9.2638,3302000.0],["2011-06-22",9.1639,9.2704,9.1106,9.1239,3358700.0],["2011-06-23",8.7776,9.024,8.7376,9.0107,7901500.0],["2011-06-24",9.004,9.004,8.7576,8.7643,3566100.0],["2011-06-27",8.9707,9.2038,8.9507,9.1639,4492200.0],["2011-06-28",9.2504,9.2504,9.1372,9.1838,2319800.0],["2011-06-29",9.3836,9.4702,9.2438,9.4369,4578300.0],["2011-06-30",9.5435,9.6833,9.5301,9.5768,5327700.0],["2011-07-01",9.5168,9.6167,9.4636,9.5768,6748500.0],["2011-07-05",9.6034,9.6833,9.5701,9.6034,3675900.0],["2011-07-06",9.6034,9.63,9.4835,9.5035,5006200.0],["2011-07-07",9.7433,9.8698,9.7233,9.8565,5589900.0],["2011-07-08",9.6101,9.6234,9.4103,9.4635,4977600.0],["2011-07-11",9.2638,9.2837,9.1172,9.1439,6571400.0],["2011-07-12",9.0706,9.1372,8.9907,8.9974,4011400.0],["2011-07-13",9.0706,9.3104,9.0706,9.1905,4943000.0],["2011-07-14",9.2571,9.3437,9.0506,9.1039,4995000.0],["2011-07-15",9.2038,9.2571,9.1505,9.2171,5786000.0],["2011-07-18",9.1306,9.1972,8.9108,9.0506,5214900.0],["2011-07-19",9.2638,9.5301,9.2571,9.4968,7553100.0],["2011-07-20",9.4436,9.5701,9.4036,9.4502,4615500.0],["2011-07-21",8.6777,8.7909,8.5978,8.6444,15351900.0],["2011-07-22",8.7576,8.8109,8.6511,8.7776,6826100.0],["2011-07-25",8.6777,8.7909,8.671,8.7177,3710900.0],["2011-07-26",8.7177,8.7776,8.6377,8.6977,3471100.0],["2011-07-27",8.5778,8.5845,8.418,8.4313,3394700.0],["2011-07-28",8.4379,8.4712,8.358,8.3713,4448700.0],["2011-07-29",8.2914,8.4246,8.2049,8.3247,5458800.0],["2011-08-01",8.4779,8.4912,8.085,8.1782,7397500.0],["2011-08-02",8.1383,8.2914,8.0117,8.025,6497500.0],["2011-08-03",8.0051,8.0117,7.7853,7.8519,19296100.0],["2011-08-04",7.5389,7.5788,7.3324,7.3524,13460800.0],["2011-08-05",7.8053,7.8319,7.4656,7.6388,19582800.0],["2011-08-08",7.3258,7.4456,6.9528,6.9795,9843000.0],["2011-08-09",7.3124,7.4123,6.9395,7.4057,18708700.0],["2011-08-10",7.3124,7.3258,7.0727,7.086,11230200.0],["2011-08-11",7.2059,7.5389,7.1593,7.459,16303700.0],["2011-08-12",7.6055,7.6254,7.399,7.5189,16376500.0],["2011-08-15",7.6188,7.6388,7.4323,7.5322,22427400.0],["2011-08-16",7.379,7.4323,7.0793,7.1992,19982100.0],["2011-08-17",7.3724,7.4923,7.2525,7.3191,9760000.0],["2011-08-18",7.0261,7.0394,6.7464,6.813,9318800.0],["2011-08-19",6.7264,7.0127,6.7131,6.733,9003300.0],["2011-08-22",7.0127,7.0194,6.753,6.773,7640400.0],["2011-08-23",6.9395,7.1193,6.8596,7.1126,12943300.0],["2011-08-24",7.2325,7.3258,7.106,7.2925,10499100.0],["2011-08-25",7.2325,7.2858,6.9728,7.0061,7353000.0],["2011-08-26",7.0061,7.2259,6.8862,7.1726,7352800.0],["2011-08-29",7.3391,7.4323,7.3058,7.4257,6002800.0],["2011-08-30",7.2791,7.3724,7.1926,7.3258,5302400.0],["2011-08-31",7.4656,7.5655,7.3924,7.459,6833400.0],["2011-09-01",7.5655,7.6654,7.419,7.439,5748500.0],["2011-09-02",7.399,7.4656,7.2525,7.2991,6596300.0],["2011-09-06",6.9462,7.0793,6.9262,7.066,4566800.0],["2011-09-07",7.1859,7.379,7.1792,7.3657,3974000.0],["2011-09-08",7.2858,7.3924,7.2192,7.2392,4721900.0],["2011-09-09",7.086,7.106,6.8596,6.9262,6127600.0],["2011-09-12",6.5599,6.6731,6.4533,6.6465,7666100.0],["2011-09-13",6.6465,6.8196,6.6265,6.7863,6044300.0],["2011-09-14",6.7131,6.9395,6.6198,6.8263,7617700.0],["2011-09-15",7.0594,7.2658,6.9794,7.2192,10326000.0],["2011-09-16",7.1859,7.2059,7.0527,7.1526,4558200.0],["2011-09-19",6.8463,6.9528,6.753,6.9129,4350100.0],["2011-09-20",6.9528,7.046,6.8662,6.9262,4227300.0],["2011-09-21",6.9195,6.9861,6.7197,6.7197,3985900.0],["2011-09-22",6.4267,6.44,6.2336,6.3335,6263700.0],["2011-09-23",6.2269,6.3867,6.2136,6.3201,4835200.0],["2011-09-26",6.44,6.6997,6.3668,6.6864,7011900.0],["2011-09-27",6.8729,7.0793,6.8596,7.0127,9676300.0],["2011-09-28",6.8796,6.9395,6.6398,6.6731,8611900.0],["2011-09-29",6.6864,6.7397,6.4999,6.6265,6023600.0],["2011-09-30",6.4067,6.5133,6.3601,6.3601,4967900.0],["2011-10-03",6.2535,6.3534,5.9605,5.9738,9198600.0],["2011-10-04",6.0005,6.2069,5.8806,6.2003,8440200.0],["2011-10-05",6.3135,6.3801,6.2003,6.3668,9006800.0],["2011-10-06",6.4,6.8929,6.3601,6.8662,14793500.0],["2011-10-07",6.8396,6.8463,6.6331,6.6531,4861600.0],["2011-10-10",6.9195,7.0394,6.9062,7.0194,4523600.0],["2011-10-11",6.9528,7.0793,6.9395,7.0194,4192100.0],["2011-10-12",7.0727,7.1393,6.9661,6.9728,4460800.0],["2011-10-13",6.9328,6.9462,6.813,6.8796,4887700.0],["2011-10-14",7.2458,7.2592,7.0927,7.1859,6298600.0],["2011-10-17",6.9994,7.0061,6.813,6.8196,3787700.0],["2011-10-18",6.8196,6.9795,6.7397,6.9262,5690900.0],["2011-10-19",6.5732,6.6398,6.42,6.4467,7498200.0],["2011-10-20",6.9262,6.9462,6.6198,6.733,24826500.0],["2011-10-21",6.6931,6.7797,6.6331,6.7131,8820100.0],["2011-10-24",6.6731,6.7996,6.6731,6.773,3337300.0],["2011-10-25",6.7797,6.793,6.6331,6.6531,4128100.0],["2011-10-26",6.8396,6.8596,6.6398,6.8196,5095100.0],["2011-10-27",7.3124,7.4923,7.2725,7.4456,9648300.0],["2011-10-28",7.3391,7.3924,7.2259,7.2725,3384400.0],["2011-10-31",7.1992,7.2125,6.9328,6.9328,7686000.0],["2011-11-01",6.5399,6.8196,6.5133,6.7264,8801600.0],["2011-11-02",6.8995,7.0327,6.8529,6.9728,6562200.0],["2011-11-03",7.0793,7.2458,6.9794,7.2192,6790400.0],["2011-11-04",6.9262,7.1126,6.9262,7.066,4054500.0],["2011-11-07",7.066,7.2059,7.0527,7.1926,3827600.0],["2011-11-08",7.1393,7.2458,7.0727,7.2059,3987000.0],["2011-11-09",6.7797,6.8263,6.6465,6.6731,5636400.0],["2011-11-10",6.6997,6.7064,6.5133,6.6265,5620100.0],["2011-11-11",6.7663,6.9195,6.733,6.8396,4510000.0],["2011-11-14",6.8329,6.8662,6.6931,6.773,2734400.0],["2011-11-15",6.7397,6.8529,6.733,6.8063,3986000.0],["2011-11-16",6.733,6.793,6.6531,6.6598,3501000.0],["2011-11-17",6.7863,6.8729,6.6731,6.7264,4401600.0],["2011-11-18",6.7397,6.7464,6.5932,6.6065,3027400.0],["2011-11-21",6.5066,6.5133,6.3867,6.46,3924400.0],["2011-11-22",6.42,6.5532,6.42,6.46,4233200.0],["2011-11-23",6.4267,6.4467,6.3002,6.3335,4889000.0],["2011-11-25",6.2269,6.3068,6.1004,6.107,3111600.0],["2011-11-28",6.4333,6.5266,6.3934,6.4666,3924500.0],["2011-11-29",6.5066,6.6132,6.4866,6.5466,3430600.0],["2011-11-30",6.9728,7.1393,6.9395,7.0793,9602400.0],["2011-12-01",6.9994,7.0194,6.8995,6.9528,2336600.0],["2011-12-02",6.9595,6.9795,6.7863,6.7996,3953000.0],["2011-12-05",6.9795,6.9994,6.8662,6.9129,2982300.0],["2011-12-06",6.8729,6.9528,6.8596,6.9195,2243100.0],["2011-12-07",6.8662,7.0061,6.8263,6.9661,2567900.0],["2011-12-08",6.8796,6.8929,6.7264,6.7397,3383000.0],["2011-12-09",6.6065,6.6931,6.5932,6.6598,3198400.0],["2011-12-12",6.5399,6.5532,6.4,6.4666,3459100.0],["2011-12-13",6.5665,6.5932,6.2868,6.3268,3832600.0],["2011-12-14",6.3668,6.3934,6.2735,6.3268,3870200.0],["2011-12-15",6.4333,6.48,6.3801,6.4067,3448200.0],["2011-12-16",6.2802,6.3135,6.1736,6.2402,4574900.0],["2011-12-19",6.3601,6.3801,6.2202,6.2269,3093200.0],["2011-12-20",6.4733,6.6331,6.46,6.5599,6424700.0],["2011-12-21",6.5732,6.5799,6.44,6.5199,3296700.0],["2011-12-22",6.4866,6.5865,6.48,6.5732,2329400.0],["2011-12-23",6.5998,6.6465,6.5932,6.6398,1118800.0],["2011-12-27",6.5998,6.6798,6.5932,6.6664,1741300.0],["2011-12-28",6.6065,6.6398,6.5532,6.5932,4772800.0],["2011-12-29",6.5998,6.6931,6.5932,6.6864,3627100.0],["2011-12-30",6.7131,6.8063,6.7064,6.7464,2250500.0],["2012-01-03",6.9262,7.0127,6.8862,6.9195,6594100.0],["2012-01-04",6.6731,6.6798,6.5865,6.6398,6801900.0],["2012-01-05",6.4933,6.5399,6.4666,6.4866,3892000.0],["2012-01-06",6.4733,6.4933,6.3734,6.4,4500900.0],["2012-01-09",6.42,6.5133,6.3934,6.4733,6088700.0],["2012-01-10",6.5665,6.5665,6.4999,6.5133,2378900.0],["2012-01-11",6.4866,6.5732,6.46,6.5532,2323200.0],["2012-01-12",6.5732,6.5732,6.48,6.5332,2700300.0],["2012-01-13",6.4134,6.4134,6.3268,6.3601,2824200.0],["2012-01-17",6.3002,6.4134,6.2868,6.3534,3429800.0],["2012-01-18",6.4333,6.5799,6.4267,6.5599,4731500.0],["2012-01-19",6.6531,6.8329,6.6398,6.7797,6023500.0],["2012-01-20",6.7397,6.8063,6.7397,6.8063,5089400.0],["2012-01-23",6.7064,6.813,6.6931,6.753,4356000.0],["2012-01-24",6.6331,6.8196,6.5998,6.813,6221800.0],["2012-01-25",5.7873,5.8273,5.7141,5.7607,15165200.0],["2012-01-26",5.9139,6.0138,5.9139,5.9605,8767400.0],["2012-01-27",5.9871,6.0204,5.9472,5.9805,7593500.0],["2012-01-30",5.9805,6.107,5.9538,6.0804,4759800.0],["2012-01-31",6.1536,6.1936,6.107,6.1736,4382400.0],["2012-02-01",6.2469,6.3668,6.2269,6.2735,7387000.0],["2012-02-02",6.147,6.1603,6.087,6.0937,4887600.0],["2012-02-03",6.2802,6.3534,6.2669,6.3335,6607600.0],["2012-02-06",6.2136,6.2735,6.2136,6.2402,2648100.0],["2012-02-07",6.3401,6.42,6.3002,6.4,7094900.0],["2012-02-08",6.3068,6.4067,6.2469,6.3135,19971900.0],["2012-02-09",6.2868,6.3335,6.2269,6.3201,5524400.0],["2012-02-10",6.3135,6.4067,6.2935,6.3801,14498000.0],["2012-02-13",6.44,6.4933,6.3734,6.4467,4657600.0],["2012-02-14",6.4134,6.4267,6.3201,6.3801,2372900.0],["2012-02-15",6.3201,6.3801,6.2935,6.3068,5670500.0],["2012-02-16",6.2868,6.4999,6.2802,6.4866,4804400.0],["2012-02-17",6.5665,6.6398,6.5332,6.6198,4203400.0],["2012-02-21",6.6465,6.7131,6.6065,6.6331,3583000.0],["2012-02-22",6.4733,6.4933,6.3934,6.4467,3042500.0],["2012-02-23",6.6531,6.7264,6.5932,6.7064,5027200.0],["2012-02-24",6.8263,6.9195,6.8063,6.8396,4828300.0],["2012-02-27",6.6598,6.7397,6.6198,6.6864,4182400.0],["2012-02-28",6.7264,6.7597,6.6598,6.7397,4785000.0],["2012-02-29",6.813,6.8396,6.6265,6.6465,5292400.0],["2012-03-01",6.5932,6.6331,6.5332,6.5532,6266900.0],["2012-03-02",6.5599,6.5932,6.5066,6.5532,4094500.0],["2012-03-05",6.5399,6.5532,6.4666,6.4666,2848600.0],["2012-03-06",6.2336,6.2735,6.0937,6.1403,6816400.0],["2012-03-07",6.2269,6.3668,6.1936,6.3201,8918200.0],["2012-03-08",6.3668,6.4933,6.3534,6.4333,3382700.0],["2012-03-09",6.5066,6.5732,6.4467,6.5066,4934400.0],["2012-03-12",6.5466,6.6065,6.5133,6.5932,4582700.0],["2012-03-13",6.6664,6.7863,6.6531,6.733,5723800.0],["2012-03-14",6.7197,6.7264,6.5865,6.6065,2040200.0],["2012-03-15",6.5665,6.6664,6.5399,6.6398,3911100.0],["2012-03-16",6.7064,6.7397,6.6465,6.6664,8178600.0],["2012-03-19",6.6931,6.8063,6.6731,6.7597,3458600.0],["2012-03-20",6.7197,6.7464,6.6731,6.7064,4022400.0],["2012-03-21",6.6931,6.6997,6.5998,6.6132,2827400.0],["2012-03-22",6.5865,6.6531,6.5732,6.5932,3980300.0],["2012-03-23",6.5466,6.6997,6.5066,6.6531,5057300.0],["2012-03-26",6.753,6.8263,6.6931,6.8263,3374300.0],["2012-03-27",6.9129,6.9328,6.8263,6.8329,3256400.0],["2012-03-28",6.9462,6.9661,6.8263,6.8396,3136800.0],["2012-03-29",6.813,6.8329,6.6731,6.7663,3575900.0],["2012-03-30",6.8729,6.9129,6.8263,6.8662,2947600.0],["2012-04-02",6.813,6.9595,6.8063,6.8929,5982700.0],["2012-04-03",6.9462,7.0594,6.8596,6.9062,7829800.0],["2012-04-04",6.6465,6.6864,6.5932,6.6465,6493500.0],["2012-04-05",6.5599,6.5665,6.4267,6.4666,5190600.0],["2012-04-09",6.3335,6.46,6.3335,6.4467,2857700.0],["2012-04-10",6.4666,6.4866,6.3268,6.3734,5132400.0],["2012-04-11",6.5066,6.5399,6.4533,6.5199,7101600.0],["2012-04-12",6.4666,6.5532,6.4666,6.5133,4898000.0],["2012-04-13",6.4467,6.4533,6.2402,6.2602,10944400.0],["2012-04-16",6.3068,6.3335,6.2336,6.3002,5004300.0],["2012-04-17",6.3468,6.4267,6.3268,6.3601,3606300.0],["2012-04-18",6.3601,6.4467,6.3601,6.42,3803800.0],["2012-04-19",6.3867,6.4666,6.3201,6.3734,2272900.0],["2012-04-20",6.3668,6.4067,6.3401,6.3668,7176000.0],["2012-04-23",6.1803,6.1869,5.9871,6.1536,8047800.0],["2012-04-24",6.2069,6.3068,6.167,6.2935,6243800.0],["2012-04-25",6.2469,6.3734,6.1803,6.3534,8447000.0],["2012-04-26",6.3668,6.5133,6.3534,6.46,6580500.0],["2012-04-27",6.5133,6.6598,6.4933,6.6331,6040300.0],["2012-04-30",6.6331,6.7397,6.5998,6.6598,7454700.0],["2012-05-01",6.6664,6.733,6.5932,6.6198,3662000.0],["2012-05-02",6.4267,6.5066,6.3801,6.48,3332300.0],["2012-05-03",6.46,6.48,6.3667,6.3867,2910800.0],["2012-05-04",6.1603,6.3468,6.1004,6.1403,21493300.0],["2012-05-07",6.0671,6.147,6.0604,6.1137,9614500.0],["2012-05-08",6.107,6.1203,6.0138,6.1004,3445200.0],["2012-05-09",6.0071,6.0537,5.9605,5.9938,5253300.0],["2012-05-10",6.0604,6.0937,6.0071,6.0271,7558600.0],["2012-05-11",6.0271,6.087,6.0204,6.0338,4357100.0],["2012-05-14",5.8273,5.8473,5.7607,5.8007,4277500.0],["2012-05-15",5.8073,5.8073,5.6142,5.6408,10447900.0],["2012-05-16",5.6475,5.7208,5.521,5.5543,5035400.0],["2012-05-17",5.5343,5.6009,5.481,5.5343,4381300.0],["2012-05-18",5.6941,5.6941,5.5409,5.5676,3018500.0],["2012-05-21",5.6542,5.7873,5.6408,5.7674,5878400.0],["2012-05-22",5.7607,5.834,5.6941,5.7341,3225800.0],["2012-05-23",5.7208,5.7407,5.5876,5.7208,2731400.0],["2012-05-24",5.7341,5.8007,5.6941,5.7407,2834700.0],["2012-05-25",5.6808,5.7607,5.6675,5.7141,2570400.0],["2012-05-29",5.9205,6.0404,5.8939,5.9472,5409200.0],["2012-05-30",5.7807,5.7807,5.7008,5.7407,2494400.0],["2012-05-31",5.6475,5.7008,5.6075,5.6475,3236700.0],["2012-06-01",5.6009,5.6275,5.501,5.521,3488700.0],["2012-06-04",5.5809,5.6009,5.5076,5.5543,2757200.0],["2012-06-05",5.5543,5.6342,5.5476,5.6209,2902000.0],["2012-06-06",5.6342,5.7807,5.6075,5.7674,2675000.0],["2012-06-07",5.8539,5.8739,5.6741,5.6875,2687000.0],["2012-06-08",5.6209,5.7141,5.5942,5.7008,3710900.0],["2012-06-11",5.8806,5.8806,5.6741,5.6875,3735500.0],["2012-06-12",5.8206,5.9538,5.7873,5.9472,4867300.0],["2012-06-13",5.9472,6.0005,5.8739,5.9072,3624500.0],["2012-06-14",5.8673,5.8806,5.814,5.8606,2656900.0],["2012-06-15",5.9072,5.9672,5.9006,5.9605,2573200.0],["2012-06-18",5.9272,5.9871,5.9006,5.9538,2564400.0],["2012-06-19",6.1004,6.167,6.0804,6.107,5601300.0],["2012-06-20",6.1004,6.2003,6.0604,6.1736,2462400.0],["2012-06-21",6.1337,6.1403,5.8473,5.8539,3597900.0],["2012-06-22",5.8939,5.9472,5.834,5.9339,3223600.0],["2012-06-25",5.8406,5.8473,5.7607,5.814,2642600.0],["2012-06-26",5.7674,5.8073,5.6941,5.7474,3217300.0],["2012-06-27",5.7541,5.7607,5.7074,5.7474,5399800.0],["2012-06-28",5.6542,5.7541,5.6142,5.7407,2481600.0],["2012-06-29",6.0071,6.087,5.9938,6.0804,2678700.0],["2012-07-02",6.0537,6.0604,5.9871,6.0537,1627800.0],["2012-07-03",6.0737,6.1603,6.0737,6.1536,1177900.0],["2012-07-05",6.0005,6.0338,5.9805,6.0071,2138100.0],["2012-07-06",5.9538,5.9538,5.8806,5.9072,3189500.0],["2012-07-09",5.9472,5.9605,5.8806,5.9272,4455100.0],["2012-07-10",5.9339,5.9472,5.8206,5.8473,4585500.0],["2012-07-11",5.9272,6.0005,5.8406,5.8539,7077900.0],["2012-07-12",5.7341,5.7407,5.6209,5.6875,4399800.0],["2012-07-13",5.6808,5.774,5.6542,5.6875,4751900.0],["2012-07-16",5.6009,5.6142,5.5543,5.5809,4891700.0],["2012-07-17",5.5742,5.5942,5.481,5.5343,9137200.0],["2012-07-18",5.6741,5.9139,5.6608,5.7607,16078000.0],["2012-07-19",5.9139,5.9605,5.8273,5.8606,6860400.0],["2012-07-20",5.8606,5.8806,5.7674,5.8007,3574900.0],["2012-07-23",5.6075,5.7674,5.5676,5.7407,5135900.0],["2012-07-24",5.7208,5.7341,5.6275,5.6608,2098000.0],["2012-07-25",5.7407,5.814,5.7208,5.774,3369500.0],["2012-07-26",5.9805,6.0404,5.9139,5.9538,4658400.0],["2012-07-27",5.9805,6.1603,5.9805,6.1403,4751600.0],["2012-07-30",6.0471,6.1337,6.0404,6.0804,3032100.0],["2012-07-31",6.1004,6.2202,6.1004,6.1603,2403000.0],["2012-08-01",6.2402,6.2935,6.1869,6.2069,3969200.0],["2012-08-02",6.147,6.2602,6.087,6.1603,2909300.0],["2012-08-03",6.2802,6.3801,6.2802,6.3534,3010600.0],["2012-08-06",6.2535,6.3268,6.2469,6.2868,2177400.0],["2012-08-07",6.2669,6.3801,6.2669,6.3335,2363300.0],["2012-08-08",6.4,6.4467,6.3801,6.4333,2377200.0],["2012-08-09",6.3734,6.46,6.3534,6.4533,2852100.0],["2012-08-10",6.44,6.5199,6.4067,6.5066,2733300.0],["2012-08-13",6.3934,6.48,6.3601,6.3934,3546000.0],["2012-08-14",6.3734,6.4,6.3268,6.3867,3154300.0],["2012-08-15",6.3468,6.4533,6.3401,6.4267,4350600.0],["2012-08-16",6.4267,6.5199,6.42,6.5199,2535100.0],["2012-08-17",6.6798,6.6931,6.6331,6.6798,3615600.0],["2012-08-20",6.5998,6.6531,6.5732,6.6198,1533500.0],["2012-08-21",6.5532,6.5998,6.5133,6.5466,2183300.0],["2012-08-22",6.3668,6.5266,6.3668,6.5066,3407500.0],["2012-08-23",6.4866,6.5532,6.46,6.5266,3448200.0],["2012-08-24",6.3401,6.4999,6.3268,6.4267,5224300.0],["2012-08-27",6.4933,6.5732,6.4933,6.5266,2686100.0],["2012-08-28",6.3668,6.4,6.3068,6.3534,5983100.0],["2012-08-29",6.3401,6.4067,6.3268,6.3934,6127700.0],["2012-08-30",6.2336,6.2402,6.127,6.1337,6698800.0],["2012-08-31",6.2269,6.2535,6.1603,6.1936,2141600.0],["2012-09-04",6.0537,6.0737,5.9938,6.0404,1824000.0],["2012-09-05",6.0071,6.0204,5.9405,5.9605,1580100.0],["2012-09-06",5.9472,6.0671,5.9339,6.0537,3058000.0],["2012-09-07",6.1203,6.1603,6.0338,6.147,2634200.0],["2012-09-10",6.087,6.147,6.0271,6.0404,2741400.0],["2012-09-11",6.1137,6.2136,6.107,6.1403,2210000.0],["2012-09-12",6.2868,6.3135,6.2469,6.2535,4421700.0],["2012-09-13",6.2269,6.3801,6.2136,6.3601,3911100.0],["2012-09-14",6.4666,6.5199,6.3934,6.4333,4986300.0],["2012-09-17",6.4067,6.4333,6.3734,6.4333,1922800.0],["2012-09-18",6.3601,6.3801,6.3401,6.3468,4388900.0],["2012-09-19",6.3534,6.4467,6.3468,6.3934,2283600.0],["2012-09-20",6.3934,6.4067,6.3601,6.3934,2740100.0],["2012-09-21",6.3867,6.3934,6.3401,6.3668,7382800.0],["2012-09-24",6.3068,6.3401,6.2735,6.2868,3074200.0],["2012-09-25",6.2868,6.2935,6.127,6.1337,4305100.0],["2012-09-26",6.1337,6.147,6.0404,6.0804,6121100.0],["2012-09-27",6.1137,6.2469,6.107,6.2069,4492100.0],["2012-09-28",6.1203,6.1203,6.0404,6.0737,3428300.0],["2012-10-01",6.0204,6.0737,5.9672,6.0204,2667800.0],["2012-10-02",6.087,6.0937,5.9938,6.0138,2025000.0],["2012-10-03",5.9672,5.9871,5.8939,5.9405,3499900.0],["2012-10-04",6.0671,6.0804,6.0271,6.0604,3012100.0],["2012-10-05",6.0671,6.0937,5.9938,6.0138,1982900.0],["2012-10-08",5.9738,5.9871,5.9339,5.9538,1751900.0],["2012-10-09",5.9205,5.9205,5.8007,5.8206,2663800.0],["2012-10-10",5.7607,5.7873,5.7074,5.7607,5395500.0],["2012-10-11",5.7873,5.814,5.7341,5.7341,1718600.0],["2012-10-12",5.8007,5.8673,5.7873,5.8273,2897400.0],["2012-10-15",5.7807,5.8473,5.7541,5.8406,4129700.0],["2012-10-16",5.9006,6.0005,5.8673,5.9538,3148200.0],["2012-10-17",5.9672,6.0138,5.9272,5.9871,2896100.0],["2012-10-18",6.0737,6.1736,6.0671,6.107,3677600.0],["2012-10-19",6.0671,6.0804,5.9805,6.0271,2556100.0],["2012-10-22",6.0404,6.0471,6.0005,6.0404,1889500.0],["2012-10-23",5.8273,5.9472,5.8073,5.9006,3437900.0],["2012-10-24",5.8606,5.8739,5.8073,5.8206,2817100.0],["2012-10-25",5.9605,6.0537,5.9472,6.0404,4249400.0],["2012-10-26",5.7474,5.8073,5.7208,5.7807,9064800.0],["2012-10-31",5.8806,5.9272,5.8073,5.9205,6201200.0],["2012-11-01",5.8406,5.9472,5.8406,5.8939,6350900.0],["2012-11-02",5.9738,5.9805,5.8673,5.8939,2263600.0],["2012-11-05",5.9006,5.9538,5.8872,5.9472,2223300.0],["2012-11-06",5.834,5.8939,5.8206,5.8872,4384200.0],["2012-11-07",5.8473,6.0737,5.7674,6.0138,16779000.0],["2012-11-08",5.9272,5.9472,5.8673,5.8673,7755000.0],["2012-11-09",5.8539,5.9205,5.8273,5.8539,2897500.0],["2012-11-12",5.8206,5.8539,5.7807,5.8273,2094200.0],["2012-11-13",5.6941,5.8073,5.6875,5.7541,5997300.0],["2012-11-14",5.8539,5.8606,5.6941,5.7141,3864700.0],["2012-11-15",5.7407,5.7607,5.6875,5.6875,4174800.0],["2012-11-16",5.6408,5.6608,5.5343,5.6342,3897700.0],["2012-11-19",5.7074,5.794,5.7074,5.7807,2124800.0],["2012-11-20",5.7208,5.7607,5.6808,5.7208,2485300.0],["2012-11-21",5.8273,5.8739,5.8007,5.8273,2885500.0],["2012-11-23",5.9805,6.0138,5.9672,6.0005,1913400.0],["2012-11-26",6.0138,6.0537,6.0005,6.0471,2084000.0],["2012-11-27",5.9672,6.0071,5.9205,5.9205,1631900.0],["2012-11-28",5.9472,6.0671,5.9205,6.0537,2846400.0],["2012-11-29",6.1004,6.1736,6.1004,6.1603,3972800.0],["2012-11-30",6.1869,6.2669,6.167,6.2535,5400900.0],["2012-12-03",6.3268,6.3468,6.2602,6.2735,5663100.0],["2012-12-04",6.3401,6.3801,6.3068,6.3401,3354500.0],["2012-12-05",6.3468,6.4,6.3401,6.3468,2422200.0],["2012-12-06",6.3734,6.4067,6.3335,6.4067,2912300.0],["2012-12-07",6.4333,6.4866,6.4067,6.4533,3105700.0],["2012-12-10",6.5399,6.5799,6.5133,6.5199,2533100.0],["2012-12-11",6.5599,6.5799,6.4999,6.5332,1952400.0],["2012-12-12",6.4733,6.4866,6.4067,6.42,2769100.0],["2012-12-13",6.5133,6.5532,6.44,6.46,3950300.0],["2012-12-14",6.5066,6.5998,6.4999,6.5532,4635800.0],["2012-12-17",6.5399,6.5998,6.5332,6.5599,1967200.0],["2012-12-18",6.6398,6.7197,6.6265,6.7131,3262000.0],["2012-12-19",6.773,6.7996,6.7064,6.7131,3768500.0],["2012-12-20",6.6331,6.7464,6.6331,6.7064,3850400.0],["2012-12-21",6.6065,6.7264,6.5932,6.6997,4127900.0],["2012-12-24",6.7197,6.7264,6.6265,6.6864,1042000.0],["2012-12-26",6.6931,6.733,6.6398,6.6598,1008000.0],["2012-12-27",6.6931,6.7131,6.6132,6.6664,1586200.0],["2012-12-28",6.6265,6.6931,6.6132,6.6331,1986000.0],["2012-12-31",6.5932,6.7597,6.5932,6.7264,2967000.0],["2013-01-02",6.8662,6.8995,6.8196,6.8995,2787500.0],["2013-01-03",6.8329,6.9262,6.8196,6.8596,2461400.0],["2013-01-04",6.8995,6.9528,6.8796,6.9395,2082500.0],["2013-01-07",6.9395,7.0127,6.9195,6.9861,3453900.0],["2013-01-08",6.7264,6.7397,6.5799,6.6598,7052400.0],["2013-01-09",6.5865,6.6331,6.5133,6.5732,6666100.0],["2013-01-10",6.8796,6.8929,6.7996,6.8463,3215600.0],["2013-01-11",6.8463,6.9062,6.8396,6.8596,2315200.0],["2013-01-14",6.9328,6.9395,6.8396,6.8995,3683000.0],["2013-01-15",6.7131,6.773,6.6864,6.7663,5038700.0],["2013-01-16",6.7663,6.8529,6.753,6.8196,5910400.0],["2013-01-17",6.8862,6.9062,6.8596,6.8729,3166600.0],["2013-01-18",6.8796,7.1459,6.7863,7.0327,15717000.0],["2013-01-22",6.8862,6.9395,6.8529,6.9395,9917400.0],["2013-01-23",7.0127,7.0727,6.9994,7.0127,6450200.0],["2013-01-24",7.0061,7.1193,6.9928,7.0394,4498500.0],["2013-01-25",7.1459,7.1859,7.0927,7.1393,8123000.0],["2013-01-28",7.2192,7.2525,7.1926,7.2192,4092800.0],["2013-01-29",7.2592,7.3124,7.2525,7.2791,6806900.0],["2013-01-30",7.2192,7.2458,7.0993,7.106,6910300.0],["2013-01-31",7.8452,7.8719,7.6854,7.7253,20209900.0],["2013-02-01",8.0916,8.1649,8.0384,8.1649,9137100.0],["2013-02-04",8.1582,8.2115,8.0717,8.1249,11296900.0],["2013-02-05",8.1116,8.1915,8.1116,8.1582,5837600.0],["2013-02-06",8.0916,8.1716,8.0717,8.1582,4895800.0],["2013-02-07",8.1516,8.1582,8.025,8.1316,4263100.0],["2013-02-08",7.9784,8.1116,7.9718,8.0583,6026400.0],["2013-02-11",8.1116,8.1449,8.0384,8.105,4151000.0],["2013-02-12",8.1582,8.2182,8.1383,8.2049,3086300.0],["2013-02-13",8.3047,8.3247,8.2448,8.2848,3310300.0],["2013-02-14",8.1849,8.3247,8.1716,8.3181,5620100.0],["2013-02-15",8.3247,8.4113,8.2914,8.3514,5882000.0],["2013-02-19",8.3181,8.3847,8.2914,8.358,3832800.0],["2013-02-20",8.4379,8.4579,8.2714,8.2714,2833300.0],["2013-02-21",8.1449,8.2382,8.1116,8.1915,4814900.0],["2013-02-22",8.1915,8.2115,8.1316,8.1982,3635600.0],["2013-02-25",8.3047,8.3114,8.0317,8.0517,3457700.0],["2013-02-26",8.1316,8.1716,8.085,8.1649,3280800.0],["2013-02-27",8.1316,8.2981,8.1249,8.2648,3407100.0],["2013-02-28",8.1849,8.2115,8.1249,8.1316,5359600.0],["2013-03-01",8.0783,8.2182,8.0384,8.1782,4077600.0],["2013-03-04",8.1582,8.3247,8.1449,8.3181,3923300.0],["2013-03-05",8.5845,8.6111,8.4646,8.5312,7795400.0],["2013-03-06",8.5312,8.5378,8.3247,8.338,10288300.0],["2013-03-07",8.6511,8.711,8.6044,8.6244,4134900.0],["2013-03-08",8.5645,8.5645,8.378,8.4313,4469800.0],["2013-03-11",8.5378,8.5911,8.4979,8.5312,3939100.0],["2013-03-12",8.7709,8.8508,8.5978,8.6178,7039000.0],["2013-03-13",8.6577,8.6977,8.5845,8.6777,5086900.0],["2013-03-14",8.7643,8.8708,8.7443,8.8642,5722600.0],["2013-03-15",8.9507,8.9641,8.8242,8.8442,3676300.0],["2013-03-18",8.6444,8.671,8.5179,8.5245,7905300.0],["2013-03-19",8.5045,8.6044,8.4712,8.4846,8501200.0],["2013-03-20",8.5312,8.6111,8.4846,8.5312,5782100.0],["2013-03-21",8.4113,8.4579,8.3913,8.4113,2866200.0],["2013-03-22",8.3913,8.4846,8.338,8.3447,5862700.0],["2013-03-25",8.3913,8.418,8.2914,8.358,4920100.0],["2013-03-26",8.3913,8.398,8.3114,8.3713,2585600.0],["2013-03-27",8.3114,8.3713,8.2648,8.3514,2754700.0],["2013-03-28",8.3514,8.4246,8.338,8.3913,1929900.0],["2013-04-01",8.358,8.3913,8.2714,8.3247,2224300.0],["2013-04-02",8.2914,8.2981,8.1716,8.1849,5526300.0],["2013-04-03",8.2648,8.2914,8.1249,8.1383,3538000.0],["2013-04-04",8.0117,8.1116,7.9718,8.1116,3430000.0],["2013-04-05",7.8985,8.085,7.8852,8.065,3631700.0],["2013-04-08",8.0517,8.1649,8.0384,8.1383,5045900.0],["2013-04-09",8.1716,8.2914,8.1582,8.2848,4865900.0],["2013-04-10",8.3351,8.4248,8.3144,8.3765,6785000.0],["2013-04-11",8.3765,8.4524,8.3627,8.4041,3236900.0],["2013-04-12",8.4041,8.4248,8.3213,8.3627,2111400.0],["2013-04-15",8.3282,8.3489,8.1902,8.1902,2781300.0],["2013-04-16",8.4386,8.4386,8.3213,8.3489,3314100.0],["2013-04-17",8.2937,8.2937,8.0936,8.1626,2766500.0],["2013-04-18",8.1281,8.1488,8.0039,8.0522,3008300.0],["2013-04-19",8.1074,8.1419,8.0729,8.1074,1932000.0],["2013-04-22",8.0246,8.0867,7.9763,8.0591,3772300.0],["2013-04-23",7.9763,8.0522,7.9211,7.9625,6825200.0],["2013-04-24",8.066,8.3282,8.0453,8.273,12570400.0],["2013-04-25",8.3903,8.4041,8.3213,8.3282,5113700.0],["2013-04-26",8.4455,8.4524,8.3558,8.3765,3640200.0],["2013-04-29",8.4593,8.4938,8.4455,8.4524,2246200.0],["2013-04-30",8.4938,8.5628,8.4662,8.4938,2950000.0],["2013-05-01",8.4869,8.5628,8.4386,8.5214,5065500.0],["2013-05-02",8.4248,8.4524,8.342,8.3696,3190300.0],["2013-05-03",8.4731,8.5352,8.3696,8.411,3614000.0],["2013-05-06",8.4248,8.4938,8.3834,8.4938,4435700.0],["2013-05-07",8.6318,8.6525,8.5283,8.5835,3086200.0],["2013-05-08",8.618,8.6525,8.5973,8.618,2874000.0],["2013-05-09",8.5973,8.6594,8.5628,8.5904,2329900.0],["2013-05-10",8.5559,8.5835,8.4938,8.5835,2868800.0],["2013-05-13",8.5697,8.5835,8.5283,8.549,1649300.0],["2013-05-14",8.5007,8.5283,8.4731,8.5076,2249200.0],["2013-05-15",8.5214,8.6456,8.5214,8.6387,2819500.0],["2013-05-16",8.48,8.5007,8.3351,8.3558,2950000.0],["2013-05-17",8.2247,8.2868,8.1902,8.2661,2136600.0],["2013-05-20",8.2178,8.2592,8.1557,8.1764,3621300.0],["2013-05-21",8.1833,8.342,8.1074,8.2454,4601500.0],["2013-05-22",8.3144,8.3834,8.1281,8.1626,3144900.0],["2013-05-23",8.0384,8.1488,8.0108,8.0729,3371700.0],["2013-05-24",8.066,8.0936,8.0315,8.0315,1586400.0],["2013-05-28",8.342,8.3627,8.1764,8.2109,3585700.0],["2013-05-29",8.2523,8.3006,8.2316,8.2937,2900600.0],["2013-05-30",8.3627,8.3903,8.2661,8.273,4453100.0],["2013-05-31",8.1626,8.1971,8.0453,8.0522,3169400.0],["2013-06-03",8.1902,8.2178,8.1281,8.2178,4815200.0],["2013-06-04",8.2109,8.2523,8.1488,8.1971,2635400.0],["2013-06-05",8.1005,8.1143,8.0039,8.0522,2730200.0],["2013-06-06",8.1074,8.1833,8.0798,8.1833,4083700.0],["2013-06-07",8.1074,8.1764,8.0729,8.1488,2402500.0],["2013-06-10",8.0798,8.1626,8.0522,8.135,2631100.0],["2013-06-11",8.0246,8.1143,8.0039,8.0591,2239200.0],["2013-06-12",8.1212,8.135,7.9832,8.0384,1885400.0],["2013-06-13",7.997,8.2247,7.9349,8.2109,2456400.0],["2013-06-14",8.2799,8.2799,8.1833,8.2178,3672600.0],["2013-06-17",8.3075,8.3489,8.2316,8.2592,1397000.0],["2013-06-18",8.3006,8.411,8.3006,8.4041,1894800.0],["2013-06-19",8.3489,8.3834,8.1971,8.2109,2218100.0],["2013-06-20",7.997,7.997,7.8107,7.8245,4470900.0],["2013-06-21",7.8452,7.8452,7.6451,7.7141,2626700.0],["2013-06-24",7.4381,7.5278,7.3622,7.4864,8337700.0],["2013-06-25",7.652,7.7003,7.5347,7.6865,4173700.0],["2013-06-26",7.7624,7.79,7.7003,7.7555,2799000.0],["2013-06-27",7.859,7.9556,7.8521,7.9142,2968000.0],["2013-06-28",7.8314,7.8383,7.7141,7.7831,3414900.0],["2013-07-01",7.8866,7.9142,7.8038,7.8245,1606200.0],["2013-07-02",7.8038,7.8935,7.7831,7.8038,3835200.0],["2013-07-03",7.8038,7.9349,7.7969,7.8866,1210600.0],["2013-07-05",7.8659,7.9073,7.7693,7.8383,1342400.0],["2013-07-08",7.9556,7.9763,7.9004,7.9211,1576300.0],["2013-07-09",7.9625,7.9832,7.8935,7.9625,1354100.0],["2013-07-10",8.0453,8.0936,8.0108,8.0798,2011200.0],["2013-07-11",8.2247,8.2661,8.1764,8.2661,2563800.0],["2013-07-12",8.3006,8.3627,8.273,8.3282,2231300.0],["2013-07-15",8.3903,8.4593,8.342,8.4524,2419400.0],["2013-07-16",8.48,8.5007,8.4179,8.4593,2872700.0],["2013-07-17",8.4455,8.4524,8.3213,8.4041,5016100.0],["2013-07-18",8.0591,8.0798,7.8521,8.0039,10852500.0],["2013-07-19",7.9211,8.0522,7.9142,7.9832,5744300.0],["2013-07-22",7.9418,8.0384,7.9349,8.0246,2487100.0],["2013-07-23",7.997,8.0729,7.9901,8.0453,2705300.0],["2013-07-24",8.0867,8.1074,8.0039,8.0591,2771800.0],["2013-07-25",8.0384,8.1695,8.0246,8.1557,2032900.0],["2013-07-26",8.1764,8.1902,8.135,8.1488,1843100.0],["2013-07-29",8.1902,8.204,8.1212,8.1281,3266500.0],["2013-07-30",8.2109,8.2178,8.1212,8.1695,1365800.0],["2013-07-31",8.135,8.1626,8.0591,8.0936,2147000.0],["2013-08-01",8.1833,8.1971,8.1005,8.1971,1869500.0],["2013-08-02",8.135,8.2454,8.1212,8.2247,2360600.0],["2013-08-05",8.204,8.2385,8.1626,8.2247,1390200.0],["2013-08-06",8.342,8.3558,8.2592,8.2868,1783200.0],["2013-08-07",8.2937,8.3765,8.273,8.3627,1857000.0],["2013-08-08",8.4524,8.4731,8.3903,8.411,2348700.0],["2013-08-09",8.4524,8.4731,8.411,8.411,1829800.0],["2013-08-12",8.3972,8.4524,8.3834,8.4524,1595000.0],["2013-08-13",8.3903,8.4524,8.3627,8.4179,1930400.0],["2013-08-14",8.4869,8.5283,8.48,8.5076,1573300.0],["2013-08-15",8.3834,8.3834,8.3144,8.342,3161800.0],["2013-08-16",8.3903,8.5007,8.3696,8.4938,2292000.0],["2013-08-19",8.3972,8.4386,8.3558,8.3765,1541700.0],["2013-08-20",8.4662,8.48,8.3696,8.3972,1335100.0],["2013-08-21",8.3006,8.3144,8.1419,8.1764,2077000.0],["2013-08-22",8.3213,8.3765,8.1626,8.3558,2059200.0],["2013-08-23",8.3282,8.3834,8.3075,8.3696,1235400.0],["2013-08-26",8.4041,8.4662,8.3903,8.3972,1379600.0],["2013-08-27",8.3765,8.3972,8.3075,8.3144,1778200.0],["2013-08-28",8.3213,8.3558,8.2937,8.3144,1125700.0],["2013-08-29",8.2316,8.2592,8.204,8.2385,1361400.0],["2013-08-30",8.1557,8.1626,8.0798,8.1281,1792300.0],["2013-09-03",8.5283,8.7491,8.5283,8.549,8295200.0],["2013-09-04",8.5973,8.7767,8.5904,8.7767,2693600.0],["2013-09-05",8.6801,8.7077,8.6387,8.6525,1556900.0],["2013-09-06",8.9699,9.101,8.9216,9.0458,6316800.0],["2013-09-09",9.0458,9.2597,9.0458,9.2321,3768800.0],["2013-09-10",9.2735,9.2735,9.1562,9.239,3770600.0],["2013-09-11",9.3839,9.4391,9.3632,9.4184,4152900.0],["2013-09-12",9.4391,9.515,9.3977,9.4667,2878600.0],["2013-09-13",9.4115,9.4322,9.3425,9.4322,3129900.0],["2013-09-16",9.6116,9.653,9.5426,9.584,3831100.0],["2013-09-17",9.5288,9.5978,9.5219,9.5909,2598500.0],["2013-09-18",9.6185,9.8048,9.5495,9.791,2818300.0],["2013-09-19",9.7496,9.8117,9.7013,9.7427,7352300.0],["2013-09-20",9.5564,9.6047,9.4943,9.5219,6090900.0],["2013-09-23",9.5771,9.5909,9.4598,9.5219,2715000.0],["2013-09-24",9.5495,9.5978,9.5081,9.5288,5171600.0],["2013-09-25",9.4391,9.4667,9.4115,9.4184,4971600.0],["2013-09-26",9.4184,9.446,9.377,9.4115,2745700.0],["2013-09-27",9.4184,9.4322,9.3287,9.3287,4616300.0],["2013-09-30",9.2252,9.2597,9.1838,9.2114,4432700.0],["2013-10-01",9.3218,9.4322,9.3149,9.3839,3991900.0],["2013-10-02",9.3287,9.3563,9.2528,9.3563,2100400.0],["2013-10-03",9.4529,9.4598,9.2804,9.308,3244600.0],["2013-10-04",9.2114,9.2597,9.1907,9.2045,3662900.0],["2013-10-07",9.0872,9.1976,9.0734,9.1631,2543500.0],["2013-10-08",9.0872,9.1217,8.9768,8.9768,3878600.0],["2013-10-09",8.9492,8.9906,8.8664,8.9216,4222300.0],["2013-10-10",9.032,9.1424,9.0251,9.1286,2707500.0],["2013-10-11",9.032,9.1079,9.0044,9.0734,4697200.0],["2013-10-14",8.8043,8.9216,8.7422,8.8871,7717400.0],["2013-10-15",8.9078,8.9492,8.8526,8.9147,6489600.0],["2013-10-16",8.9699,8.9837,8.9354,8.9699,4715500.0],["2013-10-17",9.0527,9.0665,8.9768,8.9975,7201500.0],["2013-10-18",9.0251,9.1079,8.9975,9.101,5268300.0],["2013-10-21",9.0941,9.1286,9.0734,9.1079,2201700.0],["2013-10-22",9.1355,9.1976,9.1217,9.1562,2335300.0],["2013-10-23",9.1148,9.1217,8.9906,9.0113,4753900.0],["2013-10-24",8.5421,8.6663,8.5076,8.6042,8484800.0],["2013-10-25",8.5283,8.5421,8.4455,8.5007,4464100.0],["2013-10-28",8.3903,8.4731,8.3696,8.4386,3452600.0],["2013-10-29",8.549,8.5559,8.411,8.4731,2686600.0],["2013-10-30",8.5283,8.5559,8.4455,8.4662,2822800.0],["2013-10-31",8.1971,8.3282,8.1557,8.273,7240900.0],["2013-11-01",8.2385,8.342,8.1971,8.2247,5802300.0],["2013-11-04",8.1833,8.2868,8.1764,8.273,3720300.0],["2013-11-05",8.2385,8.2523,8.1695,8.1833,2299400.0],["2013-11-06",8.4869,8.5283,8.4524,8.4662,4072800.0],["2013-11-07",8.4386,8.4524,8.3144,8.3213,3231100.0],["2013-11-08",8.3006,8.3627,8.2661,8.3351,1858600.0],["2013-11-11",8.3627,8.3903,8.3282,8.3834,1770500.0],["2013-11-12",8.4386,8.5007,8.4248,8.4869,3737800.0],["2013-11-13",8.3972,8.5283,8.3903,8.5007,3101600.0],["2013-11-14",8.4662,8.4869,8.4248,8.4731,3253900.0],["2013-11-15",8.6456,8.6594,8.5766,8.6456,6028500.0],["2013-11-18",8.7146,8.7215,8.5973,8.618,2732500.0],["2013-11-19",8.6042,8.6456,8.5076,8.5352,5023600.0],["2013-11-20",8.6318,8.6456,8.5145,8.5421,2092200.0],["2013-11-21",8.4731,8.5076,8.4317,8.5007,1850800.0],["2013-11-22",8.549,8.6732,8.549,8.5973,2105100.0],["2013-11-25",8.5628,8.6111,8.5352,8.5628,1529800.0],["2013-11-26",8.5628,8.5904,8.5145,8.5559,1894700.0],["2013-11-27",8.6042,8.6318,8.549,8.5559,2060400.0],["2013-11-29",8.6594,8.6939,8.6111,8.6318,1355800.0],["2013-12-02",8.5904,8.5904,8.5214,8.5352,2425100.0],["2013-12-03",8.5145,8.5145,8.4386,8.4731,3087500.0],["2013-12-04",8.3765,8.5076,8.3627,8.5076,2242200.0],["2013-12-05",8.48,8.5076,8.4317,8.4386,1135000.0],["2013-12-06",8.3972,8.4662,8.3489,8.4386,3206300.0],["2013-12-09",8.4731,8.4731,8.3834,8.3903,3286400.0],["2013-12-10",8.273,8.3075,8.2247,8.2385,2321500.0],["2013-12-11",8.2178,8.3558,8.1488,8.2109,7632700.0],["2013-12-12",8.1074,8.1626,8.0108,8.066,5958000.0],["2013-12-13",8.066,8.1626,8.0384,8.1419,3006600.0],["2013-12-16",8.0867,8.1212,8.0522,8.1074,4042400.0],["2013-12-17",8.0384,8.0936,7.997,8.066,4826200.0],["2013-12-18",8.1005,8.1557,8.0108,8.1143,4602800.0],["2013-12-19",8.066,8.1212,8.0315,8.0936,2834700.0],["2013-12-20",8.1143,8.1764,8.1074,8.1557,3060800.0],["2013-12-23",8.1626,8.2316,8.1419,8.2316,1527400.0],["2013-12-24",8.2247,8.411,8.2178,8.3627,2030700.0],["2013-12-26",8.3834,8.4041,8.2799,8.3075,1666500.0],["2013-12-27",8.4248,8.4317,8.3558,8.3972,4063800.0],["2013-12-30",8.4524,8.4662,8.3489,8.3489,4049700.0],["2013-12-31",8.3558,8.4524,8.3558,8.4455,2842700.0],["2014-01-02",8.3282,8.342,8.1695,8.1971,4641800.0],["2014-01-03",8.2247,8.2523,8.1557,8.1833,2950200.0],["2014-01-06",8.204,8.2385,8.1419,8.1695,2154300.0],["2014-01-07",8.1626,8.1833,8.1143,8.1695,2504600.0],["2014-01-08",8.2592,8.2799,8.2109,8.2385,3362100.0],["2014-01-09",8.2523,8.2523,8.1626,8.2316,2585200.0],["2014-01-10",8.4041,8.4386,8.3627,8.3765,7393100.0],["2014-01-13",8.3351,8.3627,8.1833,8.1902,8244400.0],["2014-01-14",8.2799,8.3075,8.2385,8.2523,10007800.0],["2014-01-15",8.3075,8.4455,8.3006,8.4179,8473000.0],["2014-01-16",8.2937,8.3282,8.273,8.3075,2699200.0],["2014-01-17",8.3558,8.3696,8.3144,8.3213,3113900.0],["2014-01-21",8.2454,8.3006,8.1833,8.273,3649200.0],["2014-01-22",8.3351,8.3489,8.273,8.3075,1547900.0],["2014-01-23",8.1833,8.1971,8.0867,8.1626,5254200.0],["2014-01-24",8.0729,8.1005,7.9487,7.9625,3991400.0],["2014-01-27",8.2247,8.2592,8.1281,8.2178,8369200.0],["2014-01-28",8.2316,8.3282,8.2247,8.2937,4491300.0],["2014-01-29",8.2109,8.2868,8.1902,8.2454,5249000.0],["2014-01-30",8.5145,8.6801,8.4386,8.6594,12361200.0],["2014-01-31",8.4593,8.5766,8.4041,8.48,9411900.0],["2014-02-03",8.4869,8.5076,8.2592,8.273,4096100.0],["2014-02-04",8.3834,8.4179,8.3075,8.4041,3774700.0],["2014-02-05",8.3558,8.411,8.2937,8.3696,2117000.0],["2014-02-06",8.5352,8.6249,8.5214,8.5697,3703200.0],["2014-02-07",8.5214,8.5766,8.4662,8.5628,3061600.0],["2014-02-10",8.5835,8.6111,8.5214,8.5973,1791700.0],["2014-02-11",8.6732,8.7629,8.6732,8.7422,2088900.0],["2014-02-12",8.6249,8.6801,8.6042,8.6525,3461300.0],["2014-02-13",8.6111,8.7146,8.5973,8.6801,1803000.0],["2014-02-14",8.7008,8.7491,8.6663,8.7491,2716100.0],["2014-02-18",8.6663,8.756,8.6525,8.7146,4136800.0],["2014-02-19",8.687,8.7491,8.6525,8.6663,3794700.0],["2014-02-20",8.618,8.7077,8.5766,8.687,2491100.0],["2014-02-21",8.7146,8.7905,8.7077,8.7146,2955500.0],["2014-02-24",8.7905,8.825,8.7491,8.756,3485200.0],["2014-02-25",8.7836,8.8733,8.7422,8.7698,4980400.0],["2014-02-26",8.9147,8.9285,8.8388,8.8664,3215600.0],["2014-02-27",8.8319,8.8457,8.7836,8.8319,2746400.0],["2014-02-28",8.9147,8.9699,8.8388,8.9078,2600100.0],["2014-03-03",8.7422,8.7698,8.6387,8.6525,2931100.0],["2014-03-04",8.7215,8.8112,8.7146,8.7698,2576900.0],["2014-03-05",8.9354,9.0251,8.9216,8.9699,3892900.0],["2014-03-06",9.0251,9.0389,8.9906,9.0044,1824400.0],["2014-03-07",8.9837,9.0044,8.9078,8.9768,4592500.0],["2014-03-10",8.9285,8.963,8.894,8.9492,9427900.0],["2014-03-11",8.9699,9.0044,8.8802,8.8802,2376600.0],["2014-03-12",8.7974,8.8871,8.756,8.8871,6350500.0],["2014-03-13",8.9492,8.9906,8.7284,8.756,6100900.0],["2014-03-14",8.6801,8.7767,8.6663,8.756,2908400.0],["2014-03-17",8.8457,8.9009,8.8319,8.8457,2653200.0],["2014-03-18",8.963,9.0251,8.9561,8.9906,3863900.0],["2014-03-19",8.9561,8.9699,8.825,8.8802,2279900.0],["2014-03-20",8.8526,9.0182,8.8457,8.8802,5578500.0],["2014-03-21",9.032,9.1217,8.9699,9.0113,6945900.0],["2014-03-24",8.9561,8.9768,8.8733,8.9492,5269700.0],["2014-03-25",8.9768,9.0941,8.9423,9.0803,3763700.0],["2014-03-26",9.0734,9.1217,8.9768,8.9975,3472600.0],["2014-03-27",9.0182,9.101,9.0044,9.0665,3562400.0],["2014-03-28",9.101,9.1148,8.9906,9.032,2895800.0],["2014-03-31",9.1286,9.2252,9.1148,9.1976,3637200.0],["2014-04-01",9.2459,9.3632,9.2321,9.3563,5533300.0],["2014-04-02",9.2114,9.3218,9.1976,9.308,9109400.0],["2014-04-03",9.2735,9.3011,9.1493,9.1631,4990300.0],["2014-04-04",9.2114,9.2183,9.0665,9.101,3243100.0],["2014-04-07",9.0182,9.0734,8.9768,9.0044,3386600.0],["2014-04-08",9.1424,9.1976,9.1148,9.1907,2594700.0],["2014-04-09",9.308,9.3908,9.2873,9.377,4223100.0],["2014-04-10",9.2666,9.2942,9.1148,9.1148,2586400.0],["2014-04-11",9.0941,9.1838,9.0389,9.0596,4376200.0],["2014-04-14",9.011,9.1826,9.011,9.104,13915200.0],["2014-04-15",9.0968,9.1469,8.9824,9.0754,3649800.0],["2014-04-16",9.1612,9.2112,9.1397,9.1969,2080400.0],["2014-04-17",9.1898,9.2685,9.1755,9.2327,1687500.0],["2014-04-21",9.2542,9.2685,9.1683,9.2327,2224300.0],["2014-04-22",9.4115,9.4186,9.2685,9.2971,3377200.0],["2014-04-23",8.7249,8.8251,8.7106,8.7821,7384500.0],["2014-04-24",8.775,8.8108,8.7249,8.7678,4005900.0],["2014-04-25",8.7392,8.7535,8.5676,8.6105,8198100.0],["2014-04-28",8.6534,8.6606,8.4603,8.4961,10240500.0],["2014-04-29",8.6034,8.6391,8.5676,8.6177,4494300.0],["2014-04-30",8.5962,8.6105,8.539,8.5676,2451200.0],["2014-05-01",8.6177,8.7535,8.5819,8.6248,6557400.0],["2014-05-02",8.5461,8.6248,8.539,8.5962,5644300.0],["2014-05-05",8.5104,8.6177,8.4889,8.6034,5577500.0],["2014-05-06",8.6749,8.6963,8.6248,8.6391,5605900.0],["2014-05-07",8.682,8.7321,8.632,8.6892,4127500.0],["2014-05-08",8.7106,8.7822,8.6177,8.6534,4051800.0],["2014-05-09",8.6463,8.6534,8.5819,8.6391,3128800.0],["2014-05-12",8.7392,8.7893,8.7249,8.7893,3499500.0],["2014-05-13",8.868,8.8823,8.7893,8.8179,5448900.0],["2014-05-14",8.8322,8.8465,8.7678,8.775,4201100.0],["2014-05-15",8.9395,8.9538,8.8322,8.8823,9830300.0],["2014-05-16",8.8394,8.8751,8.8108,8.868,2909200.0],["2014-05-19",8.8108,8.8537,8.7965,8.8251,3073900.0],["2014-05-20",8.8179,8.8394,8.7392,8.7607,3232600.0],["2014-05-21",8.8537,8.8966,8.8251,8.8751,2470900.0],["2014-05-22",8.8751,8.8823,8.7822,8.8251,2483400.0],["2014-05-23",8.7678,8.7821,8.7178,8.7607,3093900.0],["2014-05-27",8.8394,8.868,8.7893,8.8394,3124100.0],["2014-05-28",8.8179,8.8251,8.775,8.7821,1740300.0],["2014-05-29",8.7965,8.8179,8.7535,8.8179,1295600.0],["2014-05-30",8.9252,8.9466,8.8894,8.9037,3827500.0],["2014-06-02",8.8465,8.8465,8.7464,8.7678,3645600.0],["2014-06-03",8.7893,8.8608,8.7607,8.8179,5059800.0],["2014-06-04",8.7678,8.868,8.7607,8.8608,2287100.0],["2014-06-05",8.775,8.8322,8.7321,8.8322,4187600.0],["2014-06-06",8.8608,8.8823,8.8251,8.8537,1652100.0],["2014-06-09",8.8465,8.8823,8.8179,8.868,1817800.0],["2014-06-10",8.8894,8.9395,8.868,8.9323,2323600.0],["2014-06-11",8.8465,8.8823,8.8036,8.8608,2580100.0],["2014-06-12",8.8465,8.868,8.7607,8.7965,3131000.0],["2014-06-13",8.7321,8.7821,8.6963,8.7321,2143100.0],["2014-06-16",8.6963,8.7035,8.6463,8.6463,1677900.0],["2014-06-17",8.5819,8.7035,8.5748,8.6892,3439600.0],["2014-06-18",8.6963,8.7678,8.6534,8.7464,6578600.0],["2014-06-19",8.8251,8.8537,8.775,8.8394,11545100.0],["2014-06-20",8.7965,8.8465,8.7678,8.8036,3225400.0],["2014-06-23",8.8894,8.9323,8.8894,8.9323,10107600.0],["2014-06-24",8.8465,8.8537,8.7535,8.7535,3489000.0],["2014-06-25",8.6677,8.6892,8.632,8.682,5884200.0],["2014-06-26",8.5605,8.5962,8.5175,8.5819,3904000.0],["2014-06-27",8.5605,8.6177,8.5605,8.6105,7416400.0],["2014-06-30",8.6105,8.6606,8.5962,8.6391,2561900.0],["2014-07-01",8.6248,8.7035,8.6105,8.6534,5972900.0],["2014-07-02",8.6677,8.6892,8.6463,8.6677,3681800.0],["2014-07-03",8.6034,8.682,8.5891,8.6749,2781300.0],["2014-07-07",8.5605,8.5748,8.5032,8.5247,5937200.0],["2014-07-08",8.4675,8.4675,8.3745,8.3817,2763500.0],["2014-07-09",8.3745,8.3817,8.3316,8.3531,2027900.0],["2014-07-10",8.2744,8.3531,8.2601,8.3459,2699600.0],["2014-07-11",8.2601,8.3101,8.2315,8.2529,6281200.0],["2014-07-14",8.4317,8.4389,8.3817,8.3888,2465900.0],["2014-07-15",8.3244,8.3459,8.2243,8.2672,2074400.0],["2014-07-16",8.3173,8.3459,8.2672,8.303,2837200.0],["2014-07-17",8.3101,8.446,8.3101,8.3602,4971100.0],["2014-07-18",9.0182,9.1111,8.9967,9.0897,15686900.0],["2014-07-21",8.9752,9.0181,8.9395,8.9681,5122600.0],["2014-07-22",9.0897,9.1111,9.0539,9.0611,3472900.0],["2014-07-23",9.0968,9.0968,8.9967,9.0396,3543600.0],["2014-07-24",9.1111,9.1469,9.0968,9.1183,3215500.0],["2014-07-25",9.1183,9.1469,9.0825,9.1326,1974300.0],["2014-07-28",9.1183,9.1326,9.0539,9.1183,1948800.0],["2014-07-29",9.0468,9.0968,9.0253,9.0539,3824600.0],["2014-07-30",9.011,9.0754,8.9895,9.0611,3026200.0],["2014-07-31",8.8823,8.9323,8.8537,8.8894,12109500.0],["2014-08-01",8.8823,8.9109,8.8251,8.868,4951500.0],["2014-08-04",8.8394,8.8751,8.7893,8.8465,4447400.0],["2014-08-05",8.8322,8.8394,8.7607,8.7893,5584500.0],["2014-08-06",8.6963,8.7822,8.6892,8.7249,3244200.0],["2014-08-07",8.7893,8.7965,8.6534,8.6749,2821400.0],["2014-08-08",8.6606,8.7321,8.6534,8.7178,1856400.0],["2014-08-11",8.7821,8.868,8.7464,8.8465,1590800.0],["2014-08-12",8.7535,8.7678,8.6963,8.7321,1390400.0],["2014-08-13",8.8108,8.8108,8.7392,8.775,1584000.0],["2014-08-14",8.7965,8.8036,8.7535,8.7821,1256600.0],["2014-08-15",8.8394,8.8394,8.7678,8.8251,1949000.0],["2014-08-18",8.9037,8.9252,8.8823,8.9037,2082500.0],["2014-08-19",8.9466,8.9824,8.9252,8.9609,2419900.0],["2014-08-20",8.8823,8.918,8.868,8.9037,1501800.0],["2014-08-21",8.9824,9.0539,8.9681,9.0253,1585400.0],["2014-08-22",8.9681,8.9824,8.918,8.9395,1292300.0],["2014-08-25",8.9609,9.011,8.9466,8.9681,755200.0],["2014-08-26",9.0182,9.0253,8.9824,8.9824,1342400.0],["2014-08-27",8.9967,8.9967,8.9466,8.9752,934600.0],["2014-08-28",8.8322,8.9466,8.8322,8.9252,2957300.0],["2014-08-29",8.9895,8.9895,8.9252,8.9323,1619400.0],["2014-09-02",8.8251,8.8608,8.7965,8.8394,2826200.0],["2014-09-03",8.9824,8.9967,8.918,8.9323,1160900.0],["2014-09-04",8.9538,8.9681,8.9109,8.9538,2614700.0],["2014-09-05",8.9395,8.9967,8.9252,8.9752,1261800.0],["2014-09-08",9.0968,9.1183,9.0182,9.0468,1667900.0],["2014-09-09",8.9967,9.0325,8.9538,8.9752,1364400.0],["2014-09-10",8.9752,9.0825,8.9609,9.0682,2404400.0],["2014-09-11",9.1111,9.1683,9.0968,9.1183,1527500.0],["2014-09-12",9.1254,9.1469,9.0897,9.1111,1980100.0],["2014-09-15",9.1612,9.1612,9.0968,9.104,5401900.0],["2014-09-16",9.104,9.1111,9.0682,9.0754,7121400.0],["2014-09-17",9.104,9.1183,9.0253,9.0468,6045200.0],["2014-09-18",9.3328,9.4973,9.3114,9.4687,6341600.0],["2014-09-19",9.4472,9.4616,9.3543,9.3614,3163200.0],["2014-09-22",9.3686,9.4043,9.2756,9.2828,4112000.0],["2014-09-23",9.2542,9.2613,9.1397,9.1469,3554400.0],["2014-09-24",9.0682,9.0968,8.9824,9.0897,4066900.0],["2014-09-25",9.0253,9.0396,8.9395,8.9395,2447100.0],["2014-09-26",8.9752,8.9752,8.918,8.9609,1623200.0],["2014-09-29",8.8823,8.9538,8.8537,8.918,2121600.0],["2014-09-30",8.9681,9.0754,8.9609,9.0038,1623800.0],["2014-10-01",8.9895,8.9895,8.8966,8.918,2218900.0],["2014-10-02",8.9824,9.0038,8.8537,8.9323,3127400.0],["2014-10-03",8.8394,8.9395,8.8251,8.918,2687500.0],["2014-10-06",8.9109,8.9109,8.8394,8.8894,4002900.0],["2014-10-07",8.682,8.7106,8.5461,8.5461,8796800.0],["2014-10-08",8.5533,8.6749,8.5104,8.6606,4781400.0],["2014-10-09",8.4961,8.5318,8.3817,8.4389,9613500.0],["2014-10-10",8.2672,8.3101,8.1528,8.16,5213500.0],["2014-10-13",8.2672,8.3101,8.1743,8.1743,2932300.0],["2014-10-14",8.2672,8.3745,8.2029,8.2315,3424200.0],["2014-10-15",8.1743,8.2529,8.0956,8.2315,3617500.0],["2014-10-16",8.1171,8.2958,8.0956,8.2386,3758000.0],["2014-10-17",8.2172,8.2815,8.1886,8.2386,7390000.0],["2014-10-20",8.1814,8.2315,8.1671,8.2172,2649700.0],["2014-10-21",8.2029,8.3173,8.1671,8.303,3983400.0],["2014-10-22",8.3459,8.3459,8.1814,8.1814,3262200.0],["2014-10-23",8.4818,8.4889,8.3244,8.446,7126600.0],["2014-10-24",8.2386,8.2458,8.1099,8.2029,6937200.0],["2014-10-27",8.0527,8.1957,8.0098,8.1957,4643400.0],["2014-10-28",8.1528,8.2672,8.1457,8.2601,11195900.0],["2014-10-29",8.2672,8.3316,8.2315,8.2601,3657300.0],["2014-10-30",8.2744,8.4317,8.2744,8.4031,3543900.0],["2014-10-31",8.4603,8.4961,8.3888,8.4675,3869400.0],["2014-11-03",8.446,8.4675,8.3745,8.3888,1841200.0],["2014-11-04",8.3531,8.3888,8.3316,8.3745,2077900.0],["2014-11-05",8.4317,8.4317,8.3817,8.396,1441200.0],["2014-11-06",8.5962,8.6105,8.5104,8.5318,2497500.0],["2014-11-07",8.446,8.4532,8.3888,8.4389,962800.0],["2014-11-10",8.2958,8.3459,8.2744,8.3101,3201800.0],["2014-11-11",8.4961,8.5318,8.4818,8.5247,2309500.0],["2014-11-12",8.4317,8.4675,8.396,8.446,1284000.0],["2014-11-13",8.632,8.6606,8.6034,8.6248,3184200.0],["2014-11-14",8.6034,8.6677,8.5891,8.6105,2095700.0],["2014-11-17",8.6463,8.6749,8.6177,8.6248,1886700.0],["2014-11-18",8.7965,8.8537,8.775,8.8322,4172800.0],["2014-11-19",8.8251,8.8537,8.8036,8.8251,2255000.0],["2014-11-20",8.8608,8.9037,8.8251,8.8751,5616700.0],["2014-11-21",9.011,9.0325,8.9538,9.0253,4062900.0],["2014-11-24",8.9323,9.0182,8.9323,9.0182,2844400.0],["2014-11-25",9.0038,9.0897,8.9895,9.0754,5743300.0],["2014-11-26",9.0182,9.0682,8.9609,9.0539,2412300.0],["2014-11-28",8.9752,9.0396,8.9681,9.0038,1686100.0],["2014-12-01",9.104,9.1111,9.0396,9.0754,4357300.0],["2014-12-02",9.0253,9.0468,8.9538,8.9681,3420500.0],["2014-12-03",9.011,9.0539,8.9967,9.0325,2361400.0],["2014-12-04",8.9681,9.0325,8.918,8.9252,2254200.0],["2014-12-05",8.8823,8.9109,8.868,8.8894,2556500.0],["2014-12-08",8.9109,8.9323,8.8322,8.8322,5083800.0],["2014-12-09",8.7893,8.8608,8.7392,8.8537,3278100.0],["2014-12-10",8.8823,8.8894,8.7607,8.7678,2523900.0],["2014-12-11",8.7678,8.8179,8.7178,8.7321,1971000.0],["2014-12-12",8.7321,8.7392,8.6105,8.6177,1356500.0],["2014-12-15",8.5461,8.5533,8.4103,8.4317,4718800.0],["2014-12-16",8.3888,8.5318,8.3674,8.4317,3329600.0],["2014-12-17",8.5175,8.5748,8.4675,8.5247,3648200.0],["2014-12-18",8.6677,8.7893,8.6463,8.7678,2660300.0],["2014-12-19",8.6534,8.7464,8.6391,8.6963,3534800.0],["2014-12-22",8.6534,8.7607,8.6463,8.7392,2462800.0],["2014-12-23",8.7535,8.7893,8.7321,8.7464,2013100.0],["2014-12-24",8.7893,8.8322,8.775,8.7965,816300.0],["2014-12-26",8.7965,8.8394,8.7535,8.8179,1983300.0],["2014-12-29",8.7178,8.7893,8.7106,8.7678,1926100.0],["2014-12-30",8.7392,8.7607,8.7035,8.7249,1399400.0],["2014-12-31",8.7535,8.7535,8.5819,8.6534,3130400.0],["2015-01-02",8.5748,8.6177,8.539,8.6177,5395600.0],["2015-01-05",8.5461,8.5533,8.4818,8.5247,6036900.0],["2015-01-06",8.5247,8.5461,8.4532,8.4818,5146200.0],["2015-01-07",8.4246,8.4961,8.4031,8.4675,8495600.0],["2015-01-08",8.6105,8.7392,8.6105,8.6749,3084100.0],["2015-01-09",8.7249,8.7464,8.632,8.6892,2529600.0],["2015-01-12",8.7178,8.7249,8.6391,8.6892,2399300.0],["2015-01-13",8.682,8.7321,8.4961,8.5748,3898900.0],["2015-01-14",8.6105,8.6534,8.5461,8.6177,3108900.0],["2015-01-15",8.539,8.5962,8.5175,8.5533,3239500.0],["2015-01-16",8.5533,8.6534,8.539,8.6463,3648300.0],["2015-01-20",8.7893,8.8465,8.7178,8.8251,2447500.0],["2015-01-21",8.7392,8.7535,8.682,8.7106,4227200.0],["2015-01-22",8.6963,8.7678,8.6606,8.7678,5432800.0],["2015-01-23",8.775,8.8966,8.7607,8.8108,10176600.0],["2015-01-26",8.775,8.8966,8.7392,8.8823,4687900.0],["2015-01-27",8.7822,8.7893,8.6391,8.682,3875300.0],["2015-01-28",8.5819,8.7178,8.5533,8.5676,6968200.0],["2015-01-29",8.8537,8.868,8.7464,8.8394,4512700.0],["2015-01-30",8.7893,8.8108,8.6749,8.6749,4123700.0],["2015-02-02",8.6963,8.7535,8.6606,8.7464,1688200.0],["2015-02-03",8.8894,9.0038,8.8894,9.0038,4410600.0],["2015-02-04",8.7392,8.8322,8.7249,8.7392,4388300.0],["2015-02-05",8.7321,8.8251,8.6963,8.8179,3091100.0],["2015-02-06",8.7893,8.7965,8.6534,8.6892,3475900.0],["2015-02-09",8.6034,8.6892,8.5891,8.6534,4214600.0],["2015-02-10",8.9037,8.9752,8.8894,8.9538,2599800.0],["2015-02-11",9.0038,9.0182,8.9037,8.9609,1592700.0],["2015-02-12",9.104,9.1755,9.0897,9.1469,5186700.0],["2015-02-13",9.154,9.1612,9.104,9.1326,2700100.0],["2015-02-17",9.0825,9.2613,9.0682,9.2112,4328200.0],["2015-02-18",9.1898,9.2685,9.1254,9.247,1877800.0],["2015-02-19",9.2327,9.3185,9.2184,9.2971,2518700.0],["2015-02-20",9.1469,9.3328,9.1254,9.3114,1913900.0],["2015-02-23",9.2112,9.247,9.1683,9.2255,1561500.0],["2015-02-24",9.2327,9.3185,9.2184,9.3042,1770900.0],["2015-02-25",9.2971,9.3471,9.2399,9.247,3772900.0],["2015-02-26",9.2184,9.2899,9.1898,9.2184,1526900.0],["2015-02-27",9.2255,9.3114,9.1898,9.247,1101300.0],["2015-03-02",9.1755,9.2399,9.1397,9.2327,2973800.0],["2015-03-03",9.247,9.247,9.0968,9.1254,1522900.0],["2015-03-04",9.0825,9.1969,9.0038,9.1683,3133600.0],["2015-03-05",9.1755,9.2112,9.1326,9.1326,1746000.0],["2015-03-06",8.9681,9.0253,8.8966,8.918,3126700.0],["2015-03-09",9.0182,9.0253,8.8966,8.9323,3790900.0],["2015-03-10",8.8251,8.8465,8.7464,8.7678,2527600.0],["2015-03-11",8.868,8.9466,8.7822,8.8823,3344000.0],["2015-03-12",8.9323,9.0897,8.9037,9.0682,3541000.0],["2015-03-13",9.0038,9.0539,8.9752,9.0468,2429300.0],["2015-03-16",9.1254,9.247,9.1254,9.2399,7121700.0],["2015-03-17",9.1111,9.1755,9.0825,9.1683,2312200.0],["2015-03-18",9.1397,9.3972,9.1254,9.39,5695800.0],["2015-03-19",9.2613,9.3114,9.2542,9.3042,3885800.0],["2015-03-20",9.2899,9.3471,9.2542,9.2899,21976100.0],["2015-03-23",9.3328,9.3686,9.2828,9.3257,3208200.0],["2015-03-24",9.3257,9.34,9.247,9.2613,3568000.0],["2015-03-25",9.3185,9.34,9.1898,9.2041,3127500.0],["2015-03-26",9.1183,9.2041,9.0325,9.1755,3317300.0],["2015-03-27",9.1755,9.2112,9.0611,9.0754,4083300.0],["2015-03-30",9.1326,9.154,9.0539,9.0825,3359300.0],["2015-03-31",8.9538,9.0182,8.9323,8.9752,3796500.0],["2015-04-01",9.0038,9.0038,8.9037,8.9752,3049200.0],["2015-04-02",9.011,9.0468,8.9466,8.9824,1997400.0],["2015-04-06",9.0468,9.1612,9.0253,9.1254,2659800.0],["2015-04-07",9.2112,9.2399,9.1469,9.1612,3089200.0],["2015-04-08",9.154,9.1826,9.0754,9.0968,2603500.0],["2015-04-09",9.1612,9.2327,9.154,9.2184,1732900.0],["2015-04-10",9.1254,9.2041,9.0825,9.1969,1434300.0],["2015-04-13",9.2041,9.3257,9.1683,9.2613,3533500.0],["2015-04-14",9.3543,9.3686,9.1826,9.2184,4482800.0],["2015-04-15",9.4722,9.4869,9.3025,9.4132,13612000.0],["2015-04-16",9.3984,9.4795,9.3394,9.4058,4525100.0],["2015-04-17",9.2361,9.2582,9.1181,9.1697,4679600.0],["2015-04-20",9.2435,9.3025,9.2287,9.2509,2110700.0],["2015-04-21",9.4132,9.5607,9.4058,9.4353,3556900.0],["2015-04-22",9.3984,9.4205,9.3172,9.3689,3205700.0],["2015-04-23",8.3435,8.6976,8.2918,8.5427,29810300.0],["2015-04-24",8.4468,8.4615,8.373,8.4172,6536800.0],["2015-04-27",8.4615,8.4689,8.3951,8.4099,6895000.0],["2015-04-28",8.3361,8.4025,8.2845,8.373,7493700.0],["2015-04-29",8.3509,8.4172,8.3066,8.3435,5232600.0],["2015-04-30",8.1886,8.2033,8.0189,8.0558,5791200.0],["2015-05-01",8.1,8.1369,8.0558,8.1,3750900.0],["2015-05-04",8.1222,8.1295,8.0336,8.0927,4815800.0],["2015-05-05",8.0041,8.1074,7.9746,8.0115,4191500.0],["2015-05-06",8.1664,8.1812,8.0115,8.0484,11653000.0],["2015-05-07",8.0927,8.1959,8.0779,8.1738,6686800.0],["2015-05-08",8.4099,8.5353,8.3435,8.4615,6065500.0],["2015-05-11",8.3804,8.4099,8.3287,8.3509,3050300.0],["2015-05-12",8.3213,8.3435,8.2623,8.314,2741600.0],["2015-05-13",8.3877,8.4468,8.3213,8.3361,1618600.0],["2015-05-14",8.3804,8.4615,8.3804,8.4541,1552700.0],["2015-05-15",8.4246,8.5648,8.4025,8.5427,3118800.0],["2015-05-18",8.5131,8.5279,8.4689,8.491,1414100.0],["2015-05-19",8.3435,8.4246,8.3361,8.4099,1753000.0],["2015-05-20",8.3656,8.4615,8.3582,8.4172,1914800.0],["2015-05-21",8.2992,8.3877,8.2845,8.373,2389900.0],["2015-05-22",8.2549,8.2623,8.1886,8.2549,2855500.0],["2015-05-26",8.2623,8.2623,8.1369,8.1886,2631800.0],["2015-05-27",8.0705,8.2033,8.0705,8.1886,3249400.0],["2015-05-28",8.3361,8.4836,8.3213,8.4394,3605500.0],["2015-05-29",8.3361,8.373,8.2623,8.3066,3728700.0],["2015-06-01",8.314,8.3361,8.2402,8.2992,3831000.0],["2015-06-02",8.3066,8.3951,8.2771,8.3656,8121900.0],["2015-06-03",8.2918,8.3951,8.2918,8.3656,3151200.0],["2015-06-04",8.6238,8.7123,8.55,8.5648,3526300.0],["2015-06-05",8.3951,8.4836,8.3877,8.4615,4367000.0],["2015-06-08",8.3213,8.3435,8.2771,8.3435,2555100.0],["2015-06-09",8.2992,8.3509,8.2402,8.3213,5976600.0],["2015-06-10",8.373,8.491,8.3508,8.432,2616900.0],["2015-06-11",8.3582,8.4025,8.2771,8.3656,3925600.0],["2015-06-12",8.314,8.3877,8.2918,8.3582,1384800.0],["2015-06-15",8.1443,8.2181,8.1369,8.2033,2228400.0],["2015-06-16",8.2328,8.314,8.1959,8.2771,1857000.0],["2015-06-17",8.1886,8.2107,8.1074,8.1812,1971600.0],["2015-06-18",8.1074,8.2033,8.0853,8.159,4517600.0],["2015-06-19",8.2033,8.2033,8.1148,8.1295,2707500.0],["2015-06-22",8.2476,8.2918,8.2033,8.2033,2702700.0],["2015-06-23",8.3287,8.3435,8.2918,8.3213,1689600.0],["2015-06-24",8.2107,8.2181,8.0779,8.1074,2130100.0],["2015-06-25",8.0927,8.1295,8.0631,8.1,3661100.0],["2015-06-26",8.1,8.1,7.9968,8.0484,2280600.0],["2015-06-29",7.9009,7.9672,7.864,7.8787,3743100.0],["2015-06-30",7.8049,7.8123,7.6205,7.7017,5775500.0],["2015-07-01",7.8418,7.864,7.7238,7.7386,3634600.0],["2015-07-02",7.7017,7.709,7.6427,7.6869,3437100.0],["2015-07-06",7.3992,7.5541,7.3992,7.5099,5838300.0],["2015-07-07",7.4287,7.5468,7.3181,7.5246,6691200.0],["2015-07-08",7.5025,7.532,7.4213,7.4877,7137300.0],["2015-07-09",7.5836,7.6205,7.4804,7.4804,2973600.0],["2015-07-10",7.8123,7.8345,7.709,7.7312,3750700.0],["2015-07-13",7.7386,7.8049,7.7386,7.7607,2906700.0],["2015-07-14",7.7164,7.7902,7.7164,7.7681,1528100.0],["2015-07-15",7.6722,7.709,7.6279,7.6648,3748500.0],["2015-07-16",7.8418,7.864,7.7533,7.7828,5237400.0],["2015-07-17",8.1074,8.1295,7.923,7.9672,5912800.0],["2015-07-20",8.1295,8.1369,8.0631,8.0779,4195100.0],["2015-07-21",8.1517,8.1738,8.1148,8.1295,3706900.0],["2015-07-22",8.0041,8.041,7.9746,8.0041,2637500.0],["2015-07-23",7.923,8.0115,7.923,7.9672,2409900.0],["2015-07-24",8.0484,8.0705,7.9377,7.9377,1321200.0],["2015-07-27",7.9599,8.0041,7.9156,7.9304,2882300.0],["2015-07-28",7.8418,7.8713,7.7976,7.8123,4930400.0],["2015-07-29",7.8123,7.8713,7.7533,7.8271,2530900.0],["2015-07-30",7.8049,7.9451,7.7754,7.923,4007200.0],["2015-07-31",7.923,7.9672,7.9009,7.9156,1701800.0],["2015-08-03",7.8418,7.864,7.7754,7.7902,2211000.0],["2015-08-04",7.7828,7.7902,7.6869,7.709,2783000.0],["2015-08-05",7.7533,7.7902,7.7312,7.7607,1407400.0],["2015-08-06",7.7238,7.7238,7.6205,7.6574,2535700.0],["2015-08-07",7.5099,7.5615,7.4951,7.5541,2197500.0],["2015-08-10",7.6795,7.8123,7.6722,7.7828,2399900.0],["2015-08-11",7.6279,7.6279,7.5246,7.5615,2496700.0],["2015-08-12",7.5099,7.5541,7.4509,7.5468,3035000.0],["2015-08-13",7.6205,7.7164,7.6205,7.6574,4159100.0],["2015-08-14",7.6574,7.6869,7.6279,7.6574,2604000.0],["2015-08-17",7.6279,7.6943,7.6205,7.6869,1763700.0],["2015-08-18",7.7459,7.7754,7.7238,7.7312,2186500.0],["2015-08-19",7.5099,7.5468,7.4361,7.4877,2878600.0],["2015-08-20",7.4066,7.4287,7.2517,7.259,2278000.0],["2015-08-21",7.3402,7.3845,7.2517,7.2517,5444900.0],["2015-08-24",7.0672,7.2,6.9566,7.0082,6951500.0],["2015-08-25",7.2443,7.2517,6.9492,6.9566,4881200.0],["2015-08-26",7.2517,7.259,6.9935,7.1558,5384000.0],["2015-08-27",7.2664,7.3033,7.1779,7.3033,3113600.0],["2015-08-28",7.2148,7.3476,7.2148,7.3402,3107400.0],["2015-08-31",7.1853,7.2295,7.1484,7.2,2497300.0],["2015-09-01",7.0599,7.1263,7.0008,7.0451,5571800.0],["2015-09-02",7.082,7.1189,7.0082,7.1115,3306700.0],["2015-09-03",7.2369,7.3549,7.2148,7.2517,2635000.0],["2015-09-04",7.0894,7.1263,7.0082,7.0451,1729800.0],["2015-09-08",7.2222,7.2517,7.1779,7.2369,2149500.0],["2015-09-09",7.3845,7.4066,7.1927,7.1927,2176200.0],["2015-09-10",7.2,7.2886,7.1631,7.2369,1932200.0],["2015-09-11",7.2812,7.3107,7.2295,7.2812,3610300.0],["2015-09-14",7.2222,7.2517,7.1927,7.2369,2085500.0],["2015-09-15",7.1263,7.2,7.1115,7.1631,2784600.0],["2015-09-16",7.1853,7.2,7.1558,7.1779,2112700.0],["2015-09-17",7.2074,7.3254,7.1927,7.2664,2966200.0],["2015-09-18",7.1115,7.1263,6.9787,6.9787,2760400.0],["2015-09-21",6.9713,6.9861,6.9123,6.9492,6380500.0],["2015-09-22",6.9123,6.9271,6.8459,6.9123,2595500.0],["2015-09-23",6.8976,6.9418,6.8681,6.8976,1441400.0],["2015-09-24",6.9049,6.9345,6.8386,6.9123,1768900.0],["2015-09-25",7.1041,7.1189,7.0008,7.0304,2438700.0],["2015-09-28",6.9049,6.9197,6.809,6.8607,3246300.0],["2015-09-29",6.8902,7.0008,6.8828,6.964,4325900.0],["2015-09-30",7.1927,7.2369,7.1631,7.2148,2766800.0],["2015-10-01",7.2295,7.2443,7.1115,7.1779,4289400.0],["2015-10-02",7.2074,7.3181,7.1558,7.3181,2286100.0],["2015-10-05",7.4435,7.5246,7.4361,7.5099,1833700.0],["2015-10-06",7.5689,7.6131,7.5541,7.5836,2497700.0],["2015-10-07",7.6279,7.6869,7.5763,7.65,2177200.0],["2015-10-08",7.6427,7.7681,7.6279,7.7607,1714900.0],["2015-10-09",7.7607,7.7976,7.7238,7.7607,1671000.0],["2015-10-12",7.7533,7.7976,7.7238,7.7681,1548900.0],["2015-10-13",7.6648,7.7164,7.6427,7.6574,1414900.0],["2015-10-14",7.6427,7.6574,7.5615,7.6205,2039300.0],["2015-10-15",7.7164,7.7607,7.6795,7.7607,1618400.0],["2015-10-16",7.7386,7.8049,7.7017,7.7902,1484000.0],["2015-10-19",7.6648,7.6722,7.6205,7.6648,1725500.0],["2015-10-20",7.5984,7.6648,7.5836,7.6427,1819000.0],["2015-10-21",7.6722,7.709,7.6205,7.6279,2553300.0],["2015-10-22",7.6574,7.7902,7.65,7.7828,4652600.0],["2015-10-23",7.0967,7.2812,7.0451,7.2295,9907100.0],["2015-10-26",7.2148,7.2664,7.2148,7.2222,4640400.0],["2015-10-27",7.1115,7.1189,6.9861,7.0008,2778300.0],["2015-10-28",7.0525,7.1189,7.0008,7.0599,3305900.0],["2015-10-29",7.1115,7.1853,7.1115,7.1631,2970500.0],["2015-10-30",7.141,7.2148,7.141,7.1853,2040400.0],["2015-11-02",7.1779,7.2074,7.1484,7.1927,2241700.0],["2015-11-03",7.259,7.3402,7.2369,7.3254,1943100.0],["2015-11-04",7.4066,7.4213,7.3254,7.3476,2759600.0],["2015-11-05",7.3181,7.3402,7.2812,7.2959,2738000.0],["2015-11-06",7.2664,7.2738,7.1927,7.2517,1634000.0],["2015-11-09",7.4582,7.4877,7.3254,7.3697,5426600.0],["2015-11-10",6.9492,6.964,6.8681,6.9049,7415600.0],["2015-11-11",6.9418,6.9713,6.9049,6.9197,4226300.0],["2015-11-12",6.8386,6.8976,6.8164,6.8238,2484300.0],["2015-11-13",6.7279,7.4804,6.6836,6.8164,17936800.0],["2015-11-16",6.9123,7.0599,6.8976,7.0377,6604800.0],["2015-11-17",7.023,7.0451,6.9787,6.9935,3238800.0],["2015-11-18",7.0156,7.0525,6.9713,7.0451,1564000.0],["2015-11-19",6.9935,7.0082,6.9271,6.9935,3592100.0],["2015-11-20",7.0304,7.0894,7.023,7.0599,4288000.0],["2015-11-23",7.0008,7.0599,6.9787,6.9861,3306500.0],["2015-11-24",7.0008,7.0304,6.9566,6.9935,2395800.0],["2015-11-25",6.9271,7.0008,6.9049,6.9566,2306100.0],["2015-11-27",7.0894,7.0968,7.0599,7.0599,1324600.0],["2015-11-30",7.1631,7.1927,7.1336,7.1484,2613200.0],["2015-12-01",7.0377,7.0451,6.9861,7.0304,3867200.0],["2015-12-02",7.0156,7.0967,7.0008,7.0377,2366400.0],["2015-12-03",7.2295,7.2369,7.0894,7.1115,3573600.0],["2015-12-04",7.0377,7.1189,7.0377,7.1115,2596800.0],["2015-12-07",7.1263,7.1558,7.082,7.1041,2318500.0],["2015-12-08",6.9418,6.9861,6.8459,6.8754,3861500.0],["2015-12-09",6.8238,6.9123,6.7353,6.7795,3365700.0],["2015-12-10",6.7574,6.7795,6.7058,6.7353,2692700.0],["2015-12-11",6.691,6.6984,6.5951,6.6025,5148800.0],["2015-12-14",6.5804,6.632,6.5435,6.5656,3658700.0],["2015-12-15",6.6394,6.6836,6.6099,6.6541,3826500.0],["2015-12-16",6.7943,6.8533,6.7353,6.8459,3163900.0],["2015-12-17",6.809,6.8312,6.7426,6.7574,3149400.0],["2015-12-18",6.7426,6.7722,6.7131,6.7353,2597300.0],["2015-12-21",7.2074,7.2222,6.9492,7.0156,7069100.0],["2015-12-22",6.9935,7.0746,6.9861,7.0672,1978100.0],["2015-12-23",7.1263,7.2295,7.1189,7.2222,2480600.0],["2015-12-24",7.2222,7.2738,7.1779,7.2443,813600.0],["2015-12-28",7.1927,7.2222,7.1558,7.1853,2852600.0],["2015-12-29",7.2517,7.2738,7.2074,7.259,2654200.0],["2015-12-30",7.2074,7.2369,7.1631,7.1779,1437100.0],["2015-12-31",7.1263,7.141,7.082,7.0894,1459200.0],["2016-01-04",7.0156,7.023,6.8681,7.0008,4038900.0],["2016-01-05",6.9049,6.9271,6.8238,6.8459,3571800.0],["2016-01-06",6.7574,6.7943,6.7205,6.75,2657700.0],["2016-01-07",6.632,6.7353,6.6099,6.6836,4284900.0],["2016-01-08",6.7869,6.8238,6.7058,6.7131,4302600.0],["2016-01-11",6.7869,6.8017,6.7131,6.7795,3813400.0],["2016-01-12",6.8386,6.8754,6.7426,6.8164,4355700.0],["2016-01-13",6.8533,6.9049,6.7131,6.7131,3263500.0],["2016-01-14",6.7205,6.8533,6.6689,6.8017,3313600.0],["2016-01-15",6.3664,6.4476,6.3074,6.4107,10299800.0],["2016-01-19",6.7058,6.7279,6.4992,6.5435,9315000.0],["2016-01-20",6.4623,6.5361,6.359,6.4918,5087900.0],["2016-01-21",6.3517,6.514,6.3148,6.4771,3876800.0],["2016-01-22",6.8238,6.9123,6.8017,6.8902,4631600.0],["2016-01-25",6.8754,6.9345,6.8533,6.8828,4207200.0],["2016-01-26",7.0377,7.1115,7.0082,7.0894,5686800.0],["2016-01-27",6.6394,6.7205,6.6025,6.632,7488900.0],["2016-01-28",6.514,6.5213,6.4033,6.4549,6245000.0],["2016-01-29",6.4254,6.573,6.4107,6.5656,5405400.0],["2016-02-01",6.4402,6.4845,6.4033,6.4771,6192800.0],["2016-02-02",6.3517,6.3738,6.2779,6.3,4603400.0],["2016-02-03",6.5066,6.514,6.3664,6.4845,4377300.0],["2016-02-04",6.5066,6.6172,6.4918,6.5804,2573600.0],["2016-02-05",6.5508,6.5656,6.4623,6.4623,3451900.0],["2016-02-08",6.3812,6.4033,6.2705,6.3517,4140600.0],["2016-02-09",6.2263,6.3664,6.2189,6.3148,4431800.0],["2016-02-10",6.3664,6.4402,6.3517,6.359,5229300.0],["2016-02-11",6.3222,6.3443,6.241,6.3,3516100.0],["2016-02-12",6.3295,6.4402,6.3222,6.4254,2674700.0],["2016-02-16",6.632,6.7058,6.5804,6.6836,4454500.0],["2016-02-17",6.6763,6.7722,6.6763,6.7574,4707000.0],["2016-02-18",6.8607,6.8681,6.7869,6.8312,4444400.0],["2016-02-19",6.8017,6.8164,6.7574,6.809,3855200.0],["2016-02-22",6.8828,6.9271,6.8681,6.8828,2317400.0],["2016-02-23",6.8533,6.8607,6.7795,6.8017,2701500.0],["2016-02-24",6.6836,6.8164,6.6689,6.7943,2320700.0],["2016-02-25",6.7869,6.9049,6.7426,6.8902,2791500.0],["2016-02-26",6.8754,6.8754,6.7722,6.7869,4903000.0],["2016-02-29",6.809,6.8459,6.7648,6.7722,1655000.0],["2016-03-01",6.7943,6.9197,6.7869,6.8902,3622500.0],["2016-03-02",6.8459,6.8681,6.7795,6.8607,2254600.0],["2016-03-03",6.8017,6.9049,6.8017,6.8976,2442700.0],["2016-03-04",6.8754,6.9271,6.809,6.8828,3443200.0],["2016-03-07",6.8459,6.9197,6.8312,6.9049,1937200.0],["2016-03-08",6.8607,6.8681,6.8017,6.8238,1735100.0],["2016-03-09",6.8459,6.8607,6.7943,6.8238,2208100.0],["2016-03-10",6.8164,6.8828,6.7426,6.7722,2506400.0],["2016-03-11",6.9271,6.9787,6.9049,6.9713,2175400.0],["2016-03-14",6.9787,7.0156,6.9418,7.0008,1841800.0],["2016-03-15",6.9861,7.0304,6.9713,7.023,2841600.0],["2016-03-16",6.9566,7.1115,6.9492,7.0967,1998200.0],["2016-03-17",7.0746,7.1853,7.0672,7.141,2788800.0],["2016-03-18",7.141,7.2738,7.1263,7.2443,3004100.0],["2016-03-21",7.2,7.2443,7.1558,7.1927,2523900.0],["2016-03-22",7.1189,7.2517,7.1115,7.2295,1750000.0],["2016-03-23",7.2,7.2074,7.0894,7.1041,1671400.0],["2016-03-24",7.023,7.0451,6.9345,7.0377,2713200.0],["2016-03-28",7.0746,7.0894,7.0377,7.0525,3013100.0],["2016-03-29",7.0304,7.2074,7.023,7.1853,2625100.0],["2016-03-30",7.414,7.4508,7.3845,7.414,5150000.0],["2016-03-31",7.3771,7.4213,7.3697,7.3992,2706500.0],["2016-04-01",7.3181,7.4213,7.3107,7.414,7099300.0],["2016-04-04",7.4361,7.4509,7.4066,7.4066,5998900.0],["2016-04-05",7.2074,7.259,7.1779,7.1927,9518500.0],["2016-04-06",7.2295,7.3476,7.2148,7.3476,6352400.0],["2016-04-07",7.3254,7.3402,7.2295,7.2443,2892600.0],["2016-04-08",7.3918,7.4287,7.3549,7.4066,2965700.0],["2016-04-11",7.4582,7.5025,7.3992,7.414,3331300.0],["2016-04-12",7.3033,7.3402,7.2443,7.3033,2866900.0],["2016-04-13",7.473,7.5246,7.4361,7.4951,2587200.0],["2016-04-14",7.502,7.5251,7.4712,7.4943,7641200.0],["2016-04-15",7.4173,7.4481,7.3865,7.4173,3619000.0],["2016-04-18",7.3865,7.4327,7.3788,7.4327,4008400.0],["2016-04-19",7.5483,7.556,7.4943,7.5252,2767900.0],["2016-04-20",7.4866,7.5945,7.4404,7.5097,5716500.0],["2016-04-21",6.6086,6.6163,6.339,6.3698,15282300.0],["2016-04-22",6.3698,6.3929,6.339,6.3852,15379900.0],["2016-04-25",6.3313,6.3313,6.2466,6.262,10419000.0],["2016-04-26",6.3929,6.4006,6.3159,6.339,7572600.0],["2016-04-27",6.3621,6.4006,6.3236,6.3698,7551800.0],["2016-04-28",6.3236,6.3929,6.3159,6.3236,4183100.0],["2016-04-29",6.3082,6.3467,6.2004,6.2312,4697600.0],["2016-05-02",6.2466,6.262,6.2081,6.2312,4135600.0],["2016-05-03",6.1541,6.1618,6.0617,6.0694,4839700.0],["2016-05-04",6.0617,6.0617,5.9539,5.9693,2954900.0],["2016-05-05",5.9847,6.0155,5.9539,5.977,3510700.0],["2016-05-06",5.9385,5.9616,5.8923,5.9385,2941800.0],["2016-05-09",6.054,6.0694,5.9616,5.9693,4304900.0],["2016-05-10",5.8846,5.9385,5.8615,5.9154,3663600.0],["2016-05-11",5.8538,5.8846,5.8306,5.8306,2371800.0],["2016-05-12",5.8615,5.8692,5.7459,5.769,2664000.0],["2016-05-13",5.8075,5.846,5.7305,5.7536,4559500.0],["2016-05-16",5.8152,5.9231,5.7998,5.8923,4986400.0],["2016-05-17",5.9,5.9154,5.7998,5.8075,4231300.0],["2016-05-18",5.8538,5.9154,5.7998,5.8383,4242000.0],["2016-05-19",5.7998,5.8306,5.7459,5.7844,2645100.0],["2016-05-20",5.8229,5.8692,5.8229,5.8383,1942700.0],["2016-05-23",5.8692,5.9,5.8537,5.8537,1766300.0],["2016-05-24",5.9,5.9462,5.8923,5.9385,1868900.0],["2016-05-25",5.9462,5.9924,5.9308,5.9539,5235700.0],["2016-05-26",6.0078,6.0155,5.9539,5.977,2612600.0],["2016-05-27",5.9231,5.9847,5.9154,5.9693,3361500.0],["2016-05-31",5.9847,5.9924,5.9308,5.9539,3953600.0],["2016-06-01",5.8229,5.8306,5.7921,5.8229,4060800.0],["2016-06-02",5.8075,5.8615,5.7921,5.8383,3727100.0],["2016-06-03",5.9616,5.9693,5.8769,5.9462,4196900.0],["2016-06-06",5.9462,5.977,5.9231,5.9539,2310800.0],["2016-06-07",5.977,6.0155,5.9616,5.9924,3376700.0],["2016-06-08",5.977,5.9924,5.9077,5.9231,4368200.0],["2016-06-09",5.8692,5.9,5.846,5.8692,2630600.0],["2016-06-10",5.7074,5.7382,5.6766,5.6997,8094100.0],["2016-06-13",5.6612,5.7305,5.6458,5.6535,4261500.0],["2016-06-14",5.5842,5.6227,5.5534,5.6073,3482500.0],["2016-06-15",5.8615,6.0001,5.8538,5.9231,5785800.0],["2016-06-16",5.7921,5.9154,5.7613,5.9077,3972500.0],["2016-06-17",5.8615,5.9308,5.846,5.9077,5891400.0],["2016-06-20",6.0463,6.0617,6.0078,6.0309,2891900.0],["2016-06-21",6.1079,6.1464,6.054,6.1002,6425500.0],["2016-06-22",6.131,6.1464,6.0771,6.0925,3794800.0],["2016-06-23",6.1849,6.1927,6.1233,6.1927,2801000.0],["2016-06-24",5.7305,5.8846,5.6843,5.7382,5713500.0],["2016-06-27",5.538,5.5534,5.4147,5.5226,12682000.0],["2016-06-28",5.6304,5.692,5.5996,5.6843,2868800.0],["2016-06-29",5.7536,5.8383,5.7536,5.8229,2023700.0],["2016-06-30",5.8229,5.9231,5.7998,5.9154,2348900.0],["2016-07-01",5.9,5.9385,5.9,5.9154,1648300.0],["2016-07-05",5.769,5.7921,5.6843,5.7074,3162400.0],["2016-07-06",5.6689,5.7382,5.6227,5.7305,2013500.0],["2016-07-07",5.6843,5.7228,5.6535,5.692,2851500.0],["2016-07-08",5.8229,5.8306,5.7921,5.8229,1752200.0],["2016-07-11",5.9154,5.9308,5.9077,5.9308,1648800.0],["2016-07-12",6.0001,6.0078,5.9616,5.9693,1439500.0],["2016-07-13",6.0309,6.0386,5.9847,6.0078,3998800.0],["2016-07-14",6.0463,6.0771,6.0078,6.0232,1752800.0],["2016-07-15",6.0232,6.0232,5.9847,5.9847,2311400.0],["2016-07-18",5.7228,5.8383,5.7074,5.8075,8074500.0],["2016-07-19",5.5303,5.5688,5.3608,5.4532,11987600.0],["2016-07-20",5.538,5.6304,5.538,5.6304,6144200.0],["2016-07-21",5.615,5.6612,5.615,5.6458,2542300.0],["2016-07-22",5.6535,5.6766,5.6227,5.6689,6195300.0],["2016-07-25",5.7767,5.7998,5.7074,5.7305,3916100.0],["2016-07-26",5.692,5.7459,5.692,5.7382,2352100.0],["2016-07-27",5.769,5.7844,5.6997,5.7613,2362800.0],["2016-07-28",5.7074,5.7382,5.6766,5.7305,2156000.0],["2016-07-29",5.7459,5.769,5.7305,5.7536,4002200.0],["2016-08-01",5.6689,5.6997,5.6458,5.6612,3885300.0],["2016-08-02",5.6458,5.6458,5.5688,5.5919,1983500.0],["2016-08-03",5.538,5.5534,5.5071,5.5457,2478500.0],["2016-08-04",5.5303,5.5765,5.5071,5.5611,1649200.0],["2016-08-05",5.5688,5.6458,5.5534,5.6304,11359100.0],["2016-08-08",5.6073,5.6458,5.5842,5.6227,3023700.0],["2016-08-09",5.615,5.6612,5.6073,5.6381,3310800.0],["2016-08-10",5.6766,5.6997,5.6535,5.6612,1920900.0],["2016-08-11",5.6535,5.6766,5.6304,5.6458,1175900.0],["2016-08-12",5.6458,5.6458,5.5919,5.5996,1203600.0],["2016-08-15",5.6304,5.692,5.6304,5.6766,4257900.0],["2016-08-16",5.7074,5.7305,5.6766,5.692,5267100.0],["2016-08-17",5.6381,5.6381,5.5842,5.615,2612800.0],["2016-08-18",5.6381,5.6997,5.6227,5.692,2009600.0],["2016-08-19",5.6612,5.692,5.6304,5.6843,1390200.0],["2016-08-22",5.7228,5.7459,5.6997,5.7305,2609300.0],["2016-08-23",5.7998,5.8152,5.7844,5.7921,4596400.0],["2016-08-24",5.7613,5.7767,5.7382,5.7536,6526900.0],["2016-08-25",5.7074,5.7151,5.6766,5.6997,5933400.0],["2016-08-26",5.692,5.7382,5.6304,5.6689,8133400.0],["2016-08-29",5.6458,5.6612,5.6073,5.6458,6222100.0],["2016-08-30",5.6612,5.6843,5.615,5.6304,2523800.0],["2016-08-31",5.5534,5.5611,5.4686,5.484,2998600.0],["2016-09-01",5.484,5.5148,5.4609,5.4994,1778900.0],["2016-09-02",5.5303,5.5303,5.4609,5.484,2411800.0],["2016-09-06",5.3762,5.407,5.3608,5.3993,6470400.0],["2016-09-07",5.4147,5.4609,5.407,5.4301,4185900.0],["2016-09-08",5.3762,5.3916,5.3531,5.3916,4232100.0],["2016-09-09",5.3608,5.3685,5.2992,5.2992,4333100.0],["2016-09-12",5.2222,5.3146,5.2068,5.3069,5257100.0],["2016-09-13",5.2145,5.253,5.1991,5.2222,8153100.0],["2016-09-14",5.1914,5.2068,5.1528,5.1759,3781100.0],["2016-09-15",5.2299,5.2761,5.1837,5.2607,2829400.0],["2016-09-16",5.1914,5.2068,5.1682,5.1991,3572100.0],["2016-09-19",5.1836,5.2145,5.1451,5.1682,2350600.0],["2016-09-20",5.2068,5.2222,5.1682,5.1837,2108600.0],["2016-09-21",5.2145,5.2607,5.1836,5.253,2375500.0],["2016-09-22",5.4147,5.4301,5.3608,5.3916,4497300.0],["2016-09-23",5.3223,5.3531,5.3146,5.3377,1889700.0],["2016-09-26",5.3223,5.3377,5.2992,5.3146,2552800.0],["2016-09-27",5.1682,5.253,5.1682,5.2453,5744800.0],["2016-09-28",5.2761,5.2761,5.1991,5.253,3817300.0],["2016-09-29",5.3993,5.5148,5.3839,5.4686,10209200.0],["2016-09-30",5.5226,5.5842,5.5071,5.5534,4098600.0],["2016-10-03",5.5688,5.5765,5.5071,5.5226,3476400.0],["2016-10-04",5.5226,5.5534,5.5071,5.5148,6023900.0],["2016-10-05",5.4532,5.4994,5.4455,5.4686,4649700.0],["2016-10-06",5.4455,5.484,5.4224,5.484,2655800.0],["2016-10-07",5.4147,5.4994,5.407,5.484,4410200.0],["2016-10-10",5.4686,5.5534,5.4609,5.538,2924000.0],["2016-10-11",5.4455,5.4686,5.3762,5.3993,3325500.0],["2016-10-12",4.4288,4.4596,4.2671,4.2748,57995400.0],["2016-10-13",4.2979,4.3133,4.1207,4.1901,35054700.0],["2016-10-14",4.1978,4.2363,4.1746,4.1824,23887000.0],["2016-10-17",4.1746,4.1901,4.1438,4.1824,11307700.0],["2016-10-18",4.2209,4.2286,4.1824,4.2132,5666200.0],["2016-10-19",4.1824,4.1978,4.1515,4.1592,5791000.0],["2016-10-20",4.1361,4.1669,4.113,4.1361,9993100.0],["2016-10-21",3.9667,3.9667,3.8666,3.9282,20443500.0],["2016-10-24",3.8974,3.9282,3.8897,3.9282,21787100.0],["2016-10-25",3.8512,3.882,3.8435,3.8666,17445100.0],["2016-10-26",3.828,3.8974,3.8049,3.882,14279100.0],["2016-10-27",3.7818,3.828,3.7664,3.8049,13648000.0],["2016-10-28",3.7202,3.7664,3.7202,3.751,9140900.0],["2016-10-31",3.7818,3.7972,3.7279,3.751,8357900.0],["2016-11-01",3.8049,3.8049,3.7202,3.7356,7055800.0],["2016-11-02",3.8512,3.8897,3.7972,3.8126,10204600.0],["2016-11-03",3.8203,3.8203,3.7433,3.751,8357800.0],["2016-11-04",3.7818,3.7818,3.7356,3.7433,8628000.0],["2016-11-07",3.7895,3.828,3.7741,3.8049,7572500.0],["2016-11-08",3.8434,3.8666,3.8203,3.8434,3967300.0],["2016-11-09",3.7741,3.8357,3.7664,3.8049,4319600.0],["2016-11-10",3.8743,3.959,3.8743,3.9282,7693900.0],["2016-11-11",3.8974,3.9051,3.8512,3.882,4167600.0],["2016-11-14",3.8589,3.9051,3.8589,3.8897,4855800.0],["2016-11-15",3.8512,3.9513,3.8434,3.9436,10410200.0],["2016-11-16",3.9205,3.9667,3.9051,3.9359,5169800.0],["2016-11-17",3.9821,3.9975,3.9667,3.9744,5747100.0],["2016-11-18",3.9667,3.9898,3.959,3.9667,4070800.0],["2016-11-21",3.9667,3.9975,3.959,3.9975,3434300.0],["2016-11-22",3.9898,4.0052,3.9821,3.9898,5352300.0],["2016-11-23",3.9282,3.9821,3.9205,3.9821,6624700.0],["2016-11-25",3.9975,3.9975,3.9898,3.9898,1113200.0],["2016-11-28",3.9436,3.9667,3.9359,3.9513,2860800.0],["2016-11-29",3.9359,3.9667,3.9359,3.9436,5033100.0],["2016-11-30",3.959,3.9744,3.9359,3.9436,2140300.0],["2016-12-01",3.9667,3.9744,3.9282,3.9436,4053300.0],["2016-12-02",3.9821,4.0206,3.9513,3.9744,4465400.0],["2016-12-05",4.0591,4.0899,4.0514,4.0822,3483500.0],["2016-12-06",4.1592,4.2286,4.1361,4.2055,4553200.0],["2016-12-07",4.2363,4.2902,4.2286,4.2748,4972800.0],["2016-12-08",4.2286,4.244,4.1901,4.2055,4246700.0],["2016-12-09",4.2825,4.3287,4.2748,4.3056,3774800.0],["2016-12-12",4.321,4.3672,4.3133,4.3364,4058100.0],["2016-12-13",4.3903,4.4211,4.3826,4.3826,5144900.0],["2016-12-14",4.4442,4.5058,4.4134,4.4134,7347700.0],["2016-12-15",4.5058,4.5521,4.4904,4.5135,7421700.0],["2016-12-16",4.5983,4.606,4.5521,4.5675,6941500.0],["2016-12-19",4.6137,4.6368,4.5752,4.5829,4497600.0],["2016-12-20",4.4673,4.4827,4.4365,4.475,4322800.0],["2016-12-21",4.4827,4.4981,4.4365,4.4519,3795200.0],["2016-12-22",4.4442,4.4442,4.3749,4.3903,5019500.0],["2016-12-23",4.4673,4.4904,4.4365,4.4519,4926000.0],["2016-12-27",4.4827,4.5135,4.4596,4.4673,3665500.0],["2016-12-28",4.4904,4.4981,4.4288,4.4519,3203200.0],["2016-12-29",4.4519,4.4827,4.4211,4.4365,4046000.0],["2016-12-30",4.5367,4.5444,4.475,4.4904,3145400.0],["2017-01-03",4.4519,4.475,4.4288,4.4519,3294200.0],["2017-01-04",4.5213,4.5444,4.5058,4.5367,4098500.0],["2017-01-05",4.5444,4.5598,4.5213,4.5213,2299200.0],["2017-01-06",4.529,4.5444,4.4904,4.5213,3712600.0],["2017-01-09",4.4827,4.5521,4.475,4.5213,4024300.0],["2017-01-10",4.5598,4.5752,4.5058,4.529,4631400.0],["2017-01-11",4.5058,4.5444,4.4827,4.529,5554000.0],["2017-01-12",4.5213,4.5444,4.4904,4.529,3619100.0],["2017-01-13",4.5521,4.5752,4.5367,4.5598,2445600.0],["2017-01-17",4.6214,4.6291,4.5906,4.6291,4917700.0],["2017-01-18",4.5521,4.5829,4.5367,4.5521,3085800.0],["2017-01-19",4.4904,4.5136,4.4442,4.4827,2512500.0],["2017-01-20",4.4904,4.529,4.4827,4.5213,3886700.0],["2017-01-23",4.475,4.4904,4.4288,4.475,3239400.0],["2017-01-24",4.5058,4.5752,4.4904,4.5521,3617800.0],["2017-01-25",4.5213,4.5444,4.4904,4.5367,3486900.0],["2017-01-26",4.5675,4.6907,4.529,4.6753,11650700.0],["2017-01-27",4.5444,4.5829,4.529,4.5598,8209800.0],["2017-01-30",4.5058,4.5058,4.475,4.4827,5199500.0],["2017-01-31",4.5598,4.5675,4.4981,4.5367,4096500.0],["2017-02-01",4.5213,4.529,4.4673,4.5135,3091900.0],["2017-02-02",4.5444,4.5598,4.5058,4.5213,4953100.0],["2017-02-03",4.4981,4.5058,4.4596,4.4673,2485500.0],["2017-02-06",4.3749,4.3903,4.3518,4.3826,3604400.0],["2017-02-07",4.3672,4.3749,4.321,4.3287,2468500.0],["2017-02-08",4.3595,4.398,4.3364,4.398,3634400.0],["2017-02-09",4.4288,4.4596,4.4211,4.4442,1831900.0],["2017-02-10",4.3903,4.4057,4.3749,4.398,1588000.0],["2017-02-13",4.398,4.4211,4.3749,4.4057,1923200.0],["2017-02-14",4.4134,4.4519,4.4134,4.4519,2590500.0],["2017-02-15",4.4365,4.5521,4.4288,4.5444,9723500.0],["2017-02-16",4.683,4.7369,4.683,4.7215,6517700.0],["2017-02-17",4.5675,4.6214,4.5521,4.5906,3384600.0],["2017-02-21",4.76,4.8139,4.7369,4.7831,5488100.0],["2017-02-22",4.8756,4.9449,4.8525,4.9372,11244700.0],["2017-02-23",5.122,5.122,5.0296,5.0296,5629100.0],["2017-02-24",4.9834,4.9988,4.9526,4.968,14358900.0],["2017-02-27",4.9295,4.9757,4.9141,4.9603,3040300.0],["2017-02-28",4.9526,5.0219,4.9526,4.968,4737200.0],["2017-03-01",5.0681,5.0835,5.0219,5.0681,3925700.0],["2017-03-02",5.0681,5.0758,5.0065,5.0296,3121100.0],["2017-03-03",5.0758,5.0912,5.045,5.0835,3368100.0],["2017-03-06",5.0604,5.0604,4.9834,4.9988,4943400.0],["2017-03-07",4.9603,4.9911,4.9372,4.9449,2339400.0],["2017-03-08",4.9218,4.9295,4.8987,4.9141,2279900.0],["2017-03-09",5.0527,5.0758,5.0296,5.0758,4595300.0],["2017-03-10",5.0758,5.1143,5.045,5.0989,3088300.0],["2017-03-13",5.0835,5.1297,5.0835,5.1143,3283400.0],["2017-03-14",5.0527,5.0758,5.0296,5.0373,1858200.0],["2017-03-15",4.9757,5.045,4.9526,5.045,2694700.0],["2017-03-16",5.0681,5.1143,5.0527,5.1143,2573100.0],["2017-03-17",5.1297,5.1451,5.0989,5.1297,7417900.0],["2017-03-20",5.0989,5.1297,5.0835,5.0912,3322300.0],["2017-03-21",5.1066,5.122,4.9911,4.9911,5098800.0],["2017-03-22",4.9526,5.0065,4.9449,4.9988,2617700.0],["2017-03-23",4.968,5.0219,4.9449,4.9757,2721600.0],["2017-03-24",5.0296,5.0835,5.0219,5.045,2167400.0],["2017-03-27",5.1143,5.2068,5.1066,5.1528,5098900.0],["2017-03-28",5.0681,5.1143,4.9603,4.968,7214100.0],["2017-03-29",4.9911,5.0373,4.9064,5.0296,5530500.0],["2017-03-30",5.0704,5.1566,5.0704,5.1409,5245600.0],["2017-03-31",5.1879,5.2584,5.1879,5.2036,6352900.0],["2017-04-03",5.2349,5.2506,5.1095,5.133,3372400.0],["2017-04-04",5.0704,5.1722,5.0704,5.1252,5007200.0],["2017-04-05",5.039,5.0468,4.9685,4.9998,5821200.0],["2017-04-06",5.0468,5.0939,5.039,5.0547,4390200.0],["2017-04-07",5.0233,5.0939,5.0233,5.0704,3294100.0],["2017-04-10",5.039,5.086,5.0312,5.0625,4378100.0],["2017-04-11",4.992,5.0077,4.9293,4.9606,8340100.0],["2017-04-12",5.0625,5.0625,4.9998,5.0312,4390100.0],["2017-04-13",4.9842,5.0233,4.9528,4.9842,3088800.0],["2017-04-17",4.992,5.0312,4.9763,5.0155,2223800.0],["2017-04-18",4.992,4.992,4.9371,4.9685,2722900.0],["2017-04-19",4.9606,4.992,4.9293,4.9371,3170100.0],["2017-04-20",4.9763,5.0077,4.9528,4.9606,3678900.0],["2017-04-21",4.945,4.9528,4.8823,4.8823,2535100.0],["2017-04-24",5.0704,5.1017,4.9842,4.9842,5667200.0],["2017-04-25",4.8666,4.9685,4.8588,4.8979,9787600.0],["2017-04-26",4.9058,5.0312,4.9058,4.9998,6427100.0],["2017-04-27",4.9763,5.0704,4.9685,5.0704,7509000.0],["2017-04-28",5.0704,5.0939,5.0155,5.086,4945800.0],["2017-05-01",5.1017,5.1017,5.0468,5.0625,3640600.0],["2017-05-02",5.1722,5.1957,5.1644,5.1801,4521500.0],["2017-05-03",5.0939,5.1174,5.0782,5.1017,2175700.0],["2017-05-04",5.133,5.1879,5.133,5.1722,3483900.0],["2017-05-05",5.1879,5.2036,5.1644,5.1879,7435500.0],["2017-05-08",5.1644,5.1801,5.133,5.1566,4383800.0],["2017-05-09",5.1487,5.1879,5.133,5.1801,5186100.0],["2017-05-10",5.1174,5.1252,5.0782,5.086,2752600.0],["2017-05-11",5.0625,5.0704,5.0155,5.0468,2881400.0],["2017-05-12",5.1017,5.1095,5.0625,5.0782,9468300.0],["2017-05-15",5.1487,5.2428,5.1487,5.2193,3185000.0],["2017-05-16",5.2741,5.3055,5.2349,5.2976,6910800.0],["2017-05-17",5.2271,5.2506,5.1487,5.1566,3759700.0],["2017-05-18",5.1095,5.133,5.0704,5.086,4701500.0],["2017-05-19",5.1644,5.1957,5.1487,5.1644,3141900.0],["2017-05-22",5.2114,5.2428,5.2036,5.2271,2170800.0],["2017-05-23",5.4387,5.5014,5.4308,5.4779,7884600.0],["2017-05-24",5.5327,5.5719,5.47,5.4779,9112800.0],["2017-05-25",5.5092,5.5641,5.47,5.5249,9152900.0],["2017-05-26",5.423,5.5249,5.4152,5.4779,6022200.0],["2017-05-30",5.4073,5.6503,5.376,5.6346,15882100.0],["2017-05-31",5.7443,5.7521,5.6424,5.6738,14349400.0],["2017-06-01",5.7286,5.7521,5.713,5.7521,3835600.0],["2017-06-02",5.8148,5.8227,5.7678,5.7992,4221900.0],["2017-06-05",5.7051,5.7365,5.6895,5.7286,2783000.0],["2017-06-06",5.6973,5.7286,5.6503,5.6738,2267900.0],["2017-06-07",5.6738,5.6895,5.6033,5.6424,2590300.0],["2017-06-08",5.6895,5.713,5.6738,5.6973,4630800.0],["2017-06-09",5.6816,5.6973,5.5406,5.5954,6451900.0],["2017-06-12",5.5876,5.6346,5.5641,5.6189,4766300.0],["2017-06-13",5.6659,5.6973,5.6189,5.6659,4079800.0],["2017-06-14",5.6738,5.6816,5.5327,5.5641,5102900.0],["2017-06-15",5.4308,5.4622,5.3995,5.4465,4245700.0],["2017-06-16",5.47,5.4779,5.4308,5.47,7597100.0],["2017-06-19",5.5092,5.5484,5.5014,5.5327,2852500.0],["2017-06-20",5.5249,5.5406,5.4779,5.5014,5326500.0],["2017-06-21",5.517,5.6033,5.5092,5.5876,6072000.0],["2017-06-22",5.6816,5.6973,5.6503,5.6816,3894000.0],["2017-06-23",5.6816,5.7286,5.6346,5.6816,2549100.0],["2017-06-26",5.713,5.7208,5.6503,5.6738,3688000.0],["2017-06-27",5.6659,5.6659,5.6033,5.6268,3381700.0],["2017-06-28",5.6033,5.7286,5.6033,5.713,5332200.0],["2017-06-29",5.6738,5.6816,5.5562,5.5876,3312100.0],["2017-06-30",5.6189,5.6424,5.5484,5.6189,5141500.0],["2017-07-03",5.6189,5.6424,5.5876,5.5876,895400.0],["2017-07-05",5.6816,5.6895,5.6346,5.6659,5756800.0],["2017-07-06",5.5562,5.6111,5.5327,5.5797,3657100.0],["2017-07-07",5.6189,5.6659,5.6033,5.6659,1667400.0],["2017-07-10",5.6581,5.713,5.6503,5.7051,3671300.0],["2017-07-11",5.7208,5.7757,5.7051,5.76,3539200.0],["2017-07-12",5.7992,5.854,5.7992,5.8462,2229100.0],["2017-07-13",5.76,5.7992,5.7051,5.7913,4803600.0],["2017-07-14",5.8305,5.8462,5.7992,5.8227,3048000.0],["2017-07-17",5.7208,5.7443,5.6738,5.7051,5775700.0],["2017-07-18",4.9293,4.945,4.7334,4.7569,22175800.0],["2017-07-19",4.8196,4.8588,4.7882,4.8117,12565000.0],["2017-07-20",4.9058,4.9763,4.8901,4.9293,24372000.0],["2017-07-21",4.9136,4.945,4.8979,4.9293,10619800.0],["2017-07-24",4.9763,5.0155,4.9371,4.9528,7335500.0],["2017-07-25",5.0077,5.0312,4.9685,4.9763,4914900.0],["2017-07-26",4.9371,4.9606,4.9136,4.9371,2692900.0],["2017-07-27",4.9293,4.9371,4.8431,4.8901,2928500.0],["2017-07-28",4.9215,4.9763,4.9215,4.9685,4970500.0],["2017-07-31",4.992,5.0782,4.992,5.0312,5783600.0],["2017-08-01",5.0077,5.0155,4.9528,4.9685,2210400.0],["2017-08-02",4.9763,4.992,4.9293,4.9606,4136000.0],["2017-08-03",4.9763,4.9842,4.9136,4.9215,2129600.0],["2017-08-04",4.9371,4.9528,4.8901,4.9058,2095200.0],["2017-08-07",4.8509,4.8901,4.8431,4.8823,4471200.0],["2017-08-08",4.8666,4.8744,4.8039,4.8274,2612900.0],["2017-08-09",4.7647,4.8039,4.7491,4.7882,2380000.0],["2017-08-10",4.7334,4.7726,4.702,4.7177,3628900.0],["2017-08-11",4.6864,4.7177,4.6628,4.702,2389400.0],["2017-08-14",4.749,4.8196,4.7412,4.7804,2009500.0],["2017-08-15",4.7961,4.8039,4.7647,4.7804,1641600.0],["2017-08-16",4.749,4.7882,4.7412,4.7804,2370700.0],["2017-08-17",4.7726,4.7882,4.6942,4.702,3182700.0],["2017-08-18",4.702,4.7255,4.6785,4.7099,1919900.0],["2017-08-21",4.655,4.6785,4.6237,4.6393,3003100.0],["2017-08-22",4.6237,4.6393,4.5923,4.6393,3224500.0],["2017-08-23",4.6628,4.6942,4.6315,4.6785,1785600.0],["2017-08-24",4.6158,4.6393,4.608,4.6315,1914200.0],["2017-08-25",4.6315,4.6628,4.6237,4.6472,1998900.0],["2017-08-28",4.6158,4.655,4.608,4.655,2147100.0],["2017-08-29",4.5139,4.5845,4.5061,4.5845,3634900.0],["2017-08-30",4.6002,4.6237,4.5845,4.6237,1599300.0],["2017-08-31",4.5375,4.5766,4.5296,4.5688,2217700.0],["2017-09-01",4.561,4.5688,4.5218,4.5531,2363800.0],["2017-09-05",4.5453,4.5531,4.4904,4.5061,3092800.0],["2017-09-06",4.4748,4.5061,4.4669,4.4904,2322900.0],["2017-09-07",4.5375,4.5531,4.5139,4.5453,1817500.0],["2017-09-08",4.5218,4.5218,4.4826,4.4826,1386400.0],["2017-09-11",4.5296,4.5375,4.5061,4.5061,2065500.0],["2017-09-12",4.5139,4.608,4.5139,4.561,1751900.0],["2017-09-13",4.4826,4.4983,4.4669,4.4904,4893000.0],["2017-09-14",4.4356,4.4904,4.4277,4.4669,3094900.0],["2017-09-15",4.4826,4.5218,4.4826,4.5139,4252500.0],["2017-09-18",4.5139,4.5296,4.4748,4.4826,2458300.0],["2017-09-19",4.4669,4.4826,4.4356,4.4513,3756200.0],["2017-09-20",4.4121,4.4199,4.3415,4.3886,7169600.0],["2017-09-21",4.3337,4.4748,4.3259,4.4513,9230900.0],["2017-09-22",4.4121,4.4748,4.3964,4.4513,12067000.0],["2017-09-25",4.4277,4.4826,4.4199,4.4669,17086100.0],["2017-09-26",4.4513,4.4983,4.4434,4.4826,17864800.0],["2017-09-27",4.4513,4.4669,4.4121,4.4356,16844100.0],["2017-09-28",4.4513,4.5139,4.4434,4.4983,18105100.0],["2017-09-29",4.5218,4.5218,4.4669,4.5061,3858000.0],["2017-10-02",4.4904,4.5218,4.4748,4.5139,5167700.0],["2017-10-03",4.4199,4.4277,4.3886,4.4121,13632600.0],["2017-10-04",4.3729,4.4042,4.3572,4.3886,6791900.0],["2017-10-05",4.4356,4.4826,4.4356,4.4513,12393800.0],["2017-10-06",4.4513,4.4983,4.4513,4.4904,3871500.0],["2017-10-09",4.6315,4.6472,4.608,4.6158,5985200.0],["2017-10-10",4.6315,4.6393,4.5375,4.5531,2909300.0],["2017-10-11",4.5139,4.5375,4.5061,4.5139,2080400.0],["2017-10-12",4.5061,4.5375,4.4983,4.5061,2500200.0],["2017-10-13",4.6942,4.6942,4.655,4.6628,3661100.0],["2017-10-16",4.6707,4.6707,4.6237,4.6315,3270000.0],["2017-10-17",4.6237,4.6315,4.5923,4.6237,3624600.0],["2017-10-18",4.7255,4.7569,4.6707,4.6864,4515500.0],["2017-10-19",4.6315,4.6785,4.608,4.6237,10440100.0],["2017-10-20",4.992,5.086,4.9763,5.0547,14032700.0],["2017-10-23",4.9998,5.086,4.9998,5.0468,7964600.0],["2017-10-24",5.0704,5.133,5.0704,5.1095,6360000.0],["2017-10-25",5.1644,5.1801,5.1174,5.1566,3664300.0],["2017-10-26",4.8039,4.8588,4.7804,4.7961,6809600.0],["2017-10-27",4.8431,4.8666,4.7961,4.8588,5862400.0],["2017-10-30",4.8274,4.8509,4.8196,4.8431,4261800.0],["2017-10-31",4.9293,4.9371,4.8901,4.8979,2787700.0],["2017-11-01",4.9215,4.945,4.9058,4.9215,1914300.0],["2017-11-02",4.9371,4.9685,4.9371,4.9606,2189600.0],["2017-11-03",4.992,4.992,4.9215,4.9606,3598100.0],["2017-11-06",5.0547,5.1409,5.039,5.1017,5670300.0],["2017-11-07",5.0625,5.086,5.0468,5.0782,6532800.0],["2017-11-08",4.9998,4.9998,4.8744,4.9215,7572400.0],["2017-11-09",4.7412,4.7569,4.6864,4.6942,15998900.0],["2017-11-10",4.702,4.7177,4.6785,4.7099,2545500.0],["2017-11-13",4.702,4.7177,4.6942,4.7099,2663900.0],["2017-11-14",4.6864,4.6864,4.655,4.6628,3756100.0],["2017-11-15",4.6237,4.6315,4.5766,4.6002,3127300.0],["2017-11-16",4.7412,4.7804,4.7255,4.7726,2622400.0],["2017-11-17",4.7804,4.7882,4.7334,4.7569,1973800.0],["2017-11-20",4.7882,4.8666,4.7882,4.8588,2127000.0],["2017-11-21",4.992,5.0625,4.992,5.039,3453800.0],["2017-11-22",5.0077,5.0155,4.992,5.0077,2599000.0],["2017-11-24",5.0625,5.0625,5.0233,5.0547,1170700.0],["2017-11-27",5.0312,5.0468,4.9998,5.0155,1683300.0],["2017-11-28",5.0312,5.0625,5.0077,5.0468,1676300.0],["2017-11-29",5.0547,5.0547,4.9371,4.9763,3823200.0],["2017-11-30",4.9371,4.9685,4.8823,4.8979,4158000.0],["2017-12-01",4.9215,4.9371,4.8196,4.8979,4838400.0],["2017-12-04",4.9685,4.9763,4.8666,4.8744,2400400.0],["2017-12-05",4.8823,4.945,4.8666,4.9371,3076300.0],["2017-12-06",4.8039,4.8823,4.7961,4.8744,5687000.0],["2017-12-07",4.8901,4.9136,4.8744,4.8979,3855100.0],["2017-12-08",4.8744,4.9215,4.8666,4.9215,4129300.0],["2017-12-11",4.8274,5.0468,4.8274,5.0077,10688700.0],["2017-12-12",4.9528,5.0233,4.9371,5.0077,4958900.0],["2017-12-13",5.0782,5.2428,5.0782,5.2036,7453700.0],["2017-12-14",5.1566,5.1801,5.1174,5.1409,5268400.0],["2017-12-15",5.0939,5.1017,5.0547,5.1017,6339200.0],["2017-12-18",5.2036,5.2819,5.1957,5.2584,2491000.0],["2017-12-19",5.1879,5.2114,5.1644,5.2036,3088300.0],["2017-12-20",5.1644,5.1722,5.0939,5.1095,2524500.0],["2017-12-21",5.1801,5.2506,5.1487,5.2193,2196900.0],["2017-12-22",5.1879,5.2036,5.1644,5.2036,1340500.0],["2017-12-26",5.2036,5.2036,5.1644,5.1801,540200.0],["2017-12-27",5.1409,5.1957,5.1174,5.1644,1409600.0],["2017-12-28",5.1409,5.1722,5.1174,5.1252,3616200.0],["2017-12-29",5.1409,5.2584,5.133,5.2349,8525600.0],["2018-01-02",5.2271,5.2506,5.1957,5.2349,3692500.0],["2018-01-03",5.2114,5.2741,5.2036,5.2506,3551800.0],["2018-01-04",5.2584,5.3133,5.2506,5.2976,3517200.0],["2018-01-05",5.329,5.3525,5.2819,5.3368,1728300.0],["2018-01-08",5.2898,5.3446,5.2741,5.3211,2913400.0],["2018-01-09",5.3446,5.3446,5.2976,5.3055,3344600.0],["2018-01-10",5.329,5.329,5.2819,5.3211,3628500.0],["2018-01-11",5.3055,5.423,5.2898,5.3995,6292700.0],["2018-01-12",5.376,5.517,5.3603,5.5014,5956700.0],["2018-01-16",5.4779,5.4779,5.4152,5.4387,3634100.0],["2018-01-17",5.5797,5.76,5.5797,5.7521,16145800.0],["2018-01-18",5.7365,5.7757,5.6973,5.7051,6101800.0],["2018-01-19",5.7286,5.7365,5.6738,5.713,6881700.0],["2018-01-22",5.5954,5.6503,5.5797,5.6268,6690900.0],["2018-01-23",5.5641,5.6189,5.5562,5.6111,3928300.0],["2018-01-24",5.5797,5.6033,5.5249,5.5719,5478500.0],["2018-01-25",5.5406,5.5562,5.376,5.3995,4307100.0],["2018-01-26",5.3681,5.4308,5.3681,5.423,3084500.0],["2018-01-29",5.4935,5.5014,5.4387,5.4935,5577400.0],["2018-01-30",5.5876,5.5954,5.47,5.4935,6046100.0],["2018-01-31",5.1801,5.1801,4.9215,5.0468,19542800.0],["2018-02-01",5.1409,5.2193,5.1017,5.2036,13347100.0],["2018-02-02",5.2428,5.3211,5.2349,5.2584,7147600.0],["2018-02-05",5.0468,5.1487,4.8509,4.8588,10756300.0],["2018-02-06",4.8117,5.0468,4.8039,5.0233,10046400.0],["2018-02-07",5.039,5.1252,5.0077,5.0312,4468300.0],["2018-02-08",5.039,5.0468,4.8901,4.8901,5792900.0],["2018-02-09",5.0233,5.0704,4.8588,5.0077,7340700.0],["2018-02-12",5.0468,5.1957,5.0468,5.1487,8911600.0],["2018-02-13",5.133,5.1801,5.1095,5.133,3001400.0],["2018-02-14",5.0625,5.2349,5.0625,5.2193,4517000.0],["2018-02-15",5.2741,5.329,5.2114,5.3133,4692200.0],["2018-02-16",5.2663,5.329,5.2663,5.2819,2648200.0],["2018-02-20",5.2349,5.2898,5.2036,5.2193,3354600.0],["2018-02-21",5.2819,5.3133,5.2193,5.2193,2332000.0],["2018-02-22",5.1957,5.2584,5.1957,5.2193,2518700.0],["2018-02-23",5.329,5.4465,5.329,5.4073,5650100.0],["2018-02-26",5.4387,5.4935,5.3917,5.4779,5141300.0],["2018-02-27",5.4308,5.4387,5.3055,5.3133,6363100.0],["2018-02-28",5.3133,5.3133,5.1801,5.1879,6613000.0],["2018-03-01",5.133,5.1566,5.0155,5.0782,4277300.0],["2018-03-02",5.0782,5.1487,5.0547,5.1409,2266100.0],["2018-03-05",5.1801,5.2898,5.1801,5.2819,2451200.0],["2018-03-06",5.3446,5.3603,5.2741,5.3211,4204800.0],["2018-03-07",5.2193,5.2976,5.2036,5.2898,3979900.0],["2018-03-08",5.3368,5.3525,5.2976,5.3446,5484400.0],["2018-03-09",5.3603,5.423,5.3525,5.3838,1722100.0],["2018-03-12",5.3211,5.3917,5.3133,5.3603,2568400.0],["2018-03-13",5.3995,5.4152,5.2898,5.2898,3310500.0],["2018-03-14",5.3681,5.376,5.2663,5.3133,7401000.0],["2018-03-15",5.3525,5.3838,5.329,5.3603,14505900.0],["2018-03-16",5.3211,5.3525,5.2663,5.2741,6584900.0],["2018-03-19",5.2271,5.2428,5.1801,5.2193,10483000.0],["2018-03-20",5.1722,5.1957,5.133,5.1487,3126700.0],["2018-03-21",5.1252,5.2193,5.1174,5.1722,2383800.0],["2018-03-22",5.0547,5.1174,5.0155,5.0233,3108100.0],["2018-03-23",5.0939,5.1174,4.9998,5.0155,4099300.0],["2018-03-26",5.0704,5.086,4.9371,5.0625,4900300.0],["2018-03-27",5.086,5.1017,4.9606,4.9842,2080100.0],["2018-03-28",5.0155,5.0547,4.9685,4.9842,4607200.0],["2018-03-29",4.9998,5.039,4.9136,5.0155,3100900.0],["2018-04-02",5.0203,5.0283,4.8764,4.9483,3820900.0],["2018-04-03",4.9244,4.9563,4.8684,4.9244,3904800.0],["2018-04-04",4.8124,4.9404,4.7965,4.9244,2741900.0],["2018-04-05",4.9883,5.0123,4.9563,4.9803,2664400.0],["2018-04-06",5.0123,5.0363,4.9244,4.9643,2295600.0],["2018-04-09",4.9723,5.0363,4.9643,4.9723,1707200.0],["2018-04-10",5.0523,5.1002,5.0443,5.0763,2447700.0],["2018-04-11",4.9963,5.1082,4.9963,5.0603,3299100.0],["2018-04-12",5.0043,5.1082,5.0043,5.0842,2919800.0],["2018-04-13",5.0283,5.0523,4.9803,5.0043,2646000.0],["2018-04-16",5.1002,5.1082,5.0203,5.0603,2591100.0],["2018-04-17",5.1082,5.2201,5.1002,5.2122,2528000.0],["2018-04-18",5.1642,5.1962,5.0683,5.0922,4452200.0],["2018-04-19",5.1962,5.3161,5.1802,5.3081,10400100.0],["2018-04-20",6.1555,6.3393,6.1155,6.2194,44275000.0],["2018-04-23",6.1395,6.1555,6.0675,6.1155,14430700.0],["2018-04-24",6.1075,6.2354,6.1075,6.1475,28912300.0],["2018-04-25",6.2194,6.3073,6.1235,6.1475,27321900.0],["2018-04-26",6.1714,6.1714,6.0595,6.0755,6555200.0],["2018-04-27",6.0515,6.0835,6.0196,6.0675,7128400.0],["2018-04-30",6.1395,6.1475,6.0276,6.0355,3656300.0],["2018-05-01",5.9956,6.0196,5.9716,6.0036,2686900.0],["2018-05-02",6.0355,6.0515,5.9316,5.9476,4938400.0],["2018-05-03",6.0196,6.0355,5.9236,6.0116,4416000.0],["2018-05-04",6.1075,6.1954,6.0995,6.1794,3370900.0],["2018-05-07",6.2914,6.3233,6.2274,6.2594,5084400.0],["2018-05-08",6.2754,6.3073,6.2194,6.3073,6644100.0],["2018-05-09",6.3953,6.4353,6.3153,6.3473,3832100.0],["2018-05-10",6.3953,6.4033,6.2834,6.3313,18291900.0],["2018-05-11",6.3313,6.3393,6.2594,6.3233,9956100.0],["2018-05-14",6.2194,6.2594,6.1555,6.1714,6388100.0],["2018-05-15",6.1315,6.1635,6.0835,6.1555,3507000.0],["2018-05-16",6.1235,6.1555,6.0835,6.1235,2918400.0],["2018-05-17",6.1155,6.1555,6.0835,6.1395,3283100.0],["2018-05-18",6.1475,6.1954,6.1395,6.1475,2805400.0],["2018-05-21",6.1794,6.2034,6.1635,6.1874,1955400.0],["2018-05-22",6.0915,6.1315,6.0515,6.0595,4437300.0],["2018-05-23",5.9156,5.9796,5.8757,5.9716,4474700.0],["2018-05-24",6.0116,6.0276,5.9316,5.9636,3483200.0],["2018-05-25",5.9476,5.9636,5.9156,5.9316,2114900.0],["2018-05-29",5.7398,5.8037,5.7238,5.7637,3425700.0],["2018-05-30",5.7957,5.8437,5.7558,5.8037,2059800.0],["2018-05-31",5.8277,5.8437,5.7318,5.7637,1831000.0],["2018-06-01",5.7797,5.8197,5.7558,5.7957,1303900.0],["2018-06-04",5.8197,5.8437,5.7957,5.8277,2551400.0],["2018-06-05",5.8277,5.8597,5.8037,5.8517,3007400.0],["2018-06-06",5.8437,5.8996,5.8117,5.8917,2961800.0],["2018-06-07",5.8357,5.8677,5.7717,5.8037,2964900.0],["2018-06-08",5.8037,5.8277,5.7717,5.7957,1788700.0],["2018-06-11",5.7637,5.8437,5.7558,5.8197,2288500.0],["2018-06-12",5.8917,5.9636,5.8597,5.9476,5808800.0],["2018-06-13",6.0595,6.1954,6.0515,6.1475,7125900.0],["2018-06-14",6.2274,6.2594,6.2114,6.2274,3503000.0],["2018-06-15",6.1874,6.2274,6.1395,6.2274,4253000.0],["2018-06-18",6.1155,6.1874,6.1075,6.1794,3185300.0],["2018-06-19",6.1954,6.2994,6.1714,6.2834,6430100.0],["2018-06-20",6.3233,6.3873,6.3233,6.3473,7764800.0],["2018-06-21",6.2114,6.2194,6.1315,6.1635,4693100.0],["2018-06-22",6.2114,6.2274,6.1315,6.2114,2138000.0],["2018-06-25",6.1395,6.1634,6.0595,6.1075,4271100.0],["2018-06-26",6.0835,6.1075,6.0435,6.0835,3592700.0],["2018-06-27",6.0675,6.0995,6.0196,6.0355,6546600.0],["2018-06-28",5.9316,6.0515,5.8996,6.0276,6347500.0],["2018-06-29",6.0995,6.2114,6.0915,6.1315,5327300.0],["2018-07-02",6.0196,6.0515,5.9716,6.0435,3976800.0],["2018-07-03",6.0675,6.1235,6.0435,6.0915,4696300.0],["2018-07-05",6.1155,6.1315,6.0595,6.1235,3462500.0],["2018-07-06",6.1075,6.2434,6.0915,6.2354,5847000.0],["2018-07-09",6.2114,6.2754,6.1635,6.2194,4884900.0],["2018-07-10",6.2594,6.2754,6.2274,6.2434,2864800.0],["2018-07-11",6.1714,6.2034,6.1155,6.1395,2622900.0],["2018-07-12",6.1235,6.2114,6.1155,6.1874,2542900.0],["2018-07-13",6.1874,6.2114,6.1555,6.1794,2960700.0],["2018-07-16",6.1395,6.1555,6.0915,6.1155,6402400.0],["2018-07-17",6.1395,6.1954,6.0915,6.1075,4150100.0],["2018-07-18",6.5711,6.707,6.5312,6.6111,20822800.0],["2018-07-19",6.6191,6.6911,6.5632,6.5791,12429500.0],["2018-07-20",6.5632,6.6191,6.5472,6.5951,6856400.0],["2018-07-23",6.5871,6.5871,6.5072,6.5152,4556300.0],["2018-07-24",6.6111,6.6431,6.4912,6.5072,3633600.0],["2018-07-25",6.6191,6.6431,6.5711,6.6031,12820900.0],["2018-07-26",6.5312,6.5552,6.4273,6.4672,9997700.0],["2018-07-27",6.4353,6.4353,6.3233,6.3313,6300400.0],["2018-07-30",6.3953,6.4113,6.3313,6.3473,2147800.0],["2018-07-31",6.2914,6.3313,6.2434,6.2834,12861400.0],["2018-08-01",6.3633,6.3633,6.3073,6.3313,2960800.0],["2018-08-02",6.2354,6.2994,6.2354,6.2834,2701200.0],["2018-08-03",6.3313,6.3713,6.3073,6.3313,1989900.0],["2018-08-06",6.3233,6.3633,6.2994,6.3073,2125100.0],["2018-08-07",6.3793,6.3873,6.3393,6.3473,1679200.0],["2018-08-08",6.3793,6.4033,6.3633,6.3793,2683500.0],["2018-08-09",6.3553,6.3873,6.3233,6.3233,1719900.0],["2018-08-10",6.2354,6.2834,6.1954,6.1954,2420100.0],["2018-08-13",6.2834,6.3153,6.1714,6.2194,2313400.0],["2018-08-14",6.2594,6.2674,6.2034,6.2194,1692700.0],["2018-08-15",6.1475,6.1635,6.0995,6.1475,1584100.0],["2018-08-16",6.2274,6.2514,6.1635,6.2034,1590100.0],["2018-08-17",6.2034,6.2674,6.2034,6.2594,1581000.0],["2018-08-20",6.3073,6.3633,6.2834,6.3473,3234800.0],["2018-08-21",6.4672,6.4912,6.4273,6.4672,3094400.0],["2018-08-22",6.5472,6.5552,6.4992,6.5232,3973500.0],["2018-08-23",6.6351,6.6511,6.5392,6.5711,6269000.0],["2018-08-24",6.787,6.8829,6.747,6.819,5943100.0],["2018-08-27",6.8669,6.8829,6.835,6.8589,6178100.0],["2018-08-28",6.8589,6.8669,6.811,6.843,4479100.0],["2018-08-29",6.835,6.8509,6.811,6.843,3308600.0],["2018-08-30",6.787,6.795,6.723,6.731,2852500.0],["2018-08-31",6.707,6.755,6.6751,6.723,2715400.0],["2018-09-04",6.747,6.8429,6.731,6.827,4074000.0],["2018-09-05",6.795,7.0268,6.6911,6.811,7250100.0],["2018-09-06",6.8669,6.9069,6.8429,6.8749,4553100.0],["2018-09-07",6.8429,6.8989,6.819,6.8509,3516700.0],["2018-09-10",6.8989,6.9069,6.803,6.819,2296800.0],["2018-09-11",6.811,6.835,6.755,6.819,3745100.0],["2018-09-12",6.8509,6.8509,6.739,6.771,2102200.0],["2018-09-13",6.9469,6.9788,6.8429,6.8829,4524600.0],["2018-09-14",6.8509,6.9069,6.835,6.8829,2454700.0],["2018-09-17",6.9389,6.9469,6.819,6.835,1992900.0],["2018-09-18",6.8669,6.9788,6.8669,6.9549,4288900.0],["2018-09-19",6.9948,7.0108,6.9309,6.9868,2417200.0],["2018-09-20",7.0188,7.0428,6.9549,6.9868,3760700.0],["2018-09-21",7.0348,7.0588,6.9948,7.0348,2498300.0],["2018-09-24",7.0908,7.1787,7.0588,7.1627,4157900.0],["2018-09-25",7.2427,7.2826,7.2267,7.2427,3469800.0],["2018-09-26",7.1627,7.1947,7.1387,7.1467,1969100.0],["2018-09-27",7.1627,7.2107,7.1467,7.1707,1581800.0],["2018-09-28",7.0668,7.1147,7.0268,7.0348,3958700.0],["2018-10-01",7.1068,7.1307,7.0268,7.0348,3792000.0],["2018-10-02",6.9868,7.0428,6.9629,6.9948,3342500.0],["2018-10-03",7.1467,7.1707,7.0748,7.0988,3212400.0],["2018-10-04",7.0828,7.1147,7.0268,7.0348,3374300.0],["2018-10-05",6.9549,6.9629,6.8509,6.9069,3581400.0],["2018-10-08",6.811,6.8989,6.763,6.8669,3509600.0],["2018-10-09",6.8509,7.0108,6.835,6.9629,4757100.0],["2018-10-10",6.835,6.8509,6.6991,6.6991,4998100.0],["2018-10-11",6.6271,6.6751,6.5312,6.5951,5430000.0],["2018-10-12",6.6431,6.6431,6.5392,6.5791,9405700.0],["2018-10-15",6.6111,6.6911,6.5392,6.6671,16461000.0],["2018-10-16",6.827,6.9229,6.819,6.8989,3238900.0],["2018-10-17",6.9229,7.0828,6.8749,6.9868,7051200.0],["2018-10-18",7.2586,7.4745,7.1787,7.3546,19758900.0],["2018-10-19",7.5544,7.5544,7.4825,7.4825,20247600.0],["2018-10-22",7.4745,7.4825,7.3786,7.4345,10983500.0],["2018-10-23",7.2187,7.3466,7.1547,7.3146,9929800.0],["2018-10-24",7.2027,7.2746,7.0268,7.0348,5918400.0],["2018-10-25",6.9868,7.0268,6.8909,6.9709,26303400.0],["2018-10-26",6.8669,6.9149,6.787,6.811,23995200.0],["2018-10-29",6.8909,6.9469,6.779,6.835,7452300.0],["2018-10-30",6.835,6.9389,6.811,6.8509,15459300.0],["2018-10-31",6.8669,7.0028,6.8669,6.9229,13289800.0],["2018-11-01",6.9629,7.1227,6.9469,7.0828,12830700.0],["2018-11-02",7.1627,7.2427,7.0748,7.1147,5201000.0],["2018-11-05",7.1547,7.1787,7.1068,7.1467,6794200.0],["2018-11-06",7.1307,7.1867,7.1227,7.1547,6848000.0],["2018-11-07",7.2187,7.3226,7.1947,7.3146,4742800.0],["2018-11-08",7.2107,7.3066,7.2027,7.2986,5778600.0],["2018-11-09",7.2427,7.2506,7.1707,7.2027,8894100.0],["2018-11-12",7.1387,7.1547,6.9948,6.9948,6157800.0],["2018-11-13",7.0828,7.1547,7.0588,7.1307,5999300.0],["2018-11-14",6.9469,6.9788,6.779,6.779,7570600.0],["2018-11-15",6.779,6.8589,6.6831,6.811,6897000.0],["2018-11-16",6.819,6.8589,6.779,6.843,4099700.0],["2018-11-19",6.835,6.8589,6.6991,6.723,4202600.0],["2018-11-20",6.4832,6.5791,6.4273,6.4912,7024700.0],["2018-11-21",6.5472,6.5791,6.4992,6.5312,2778900.0],["2018-11-23",6.6111,6.707,6.6031,6.6671,3167400.0],["2018-11-26",6.763,6.771,6.6911,6.739,2820700.0],["2018-11-27",6.6671,6.6991,6.5871,6.5951,3860800.0],["2018-11-28",6.6751,6.787,6.6511,6.755,3995400.0],["2018-11-29",6.723,6.763,6.6671,6.723,3721000.0],["2018-11-30",6.715,6.739,6.6591,6.707,3860600.0],["2018-12-03",6.9709,7.0028,6.9149,7.0028,4408400.0],["2018-12-04",6.8909,6.8989,6.723,6.731,5031400.0],["2018-12-06",6.787,7.0428,6.779,7.0348,8108300.0],["2018-12-07",7.0668,7.1547,6.9229,6.9229,4196900.0],["2018-12-10",6.9788,7.0508,6.9069,7.0188,5577400.0],["2018-12-11",7.0748,7.1387,6.9868,7.0268,7051900.0],["2018-12-12",7.2027,7.4265,7.1947,7.3306,12940800.0],["2018-12-13",7.3306,7.3706,7.2906,7.3546,10754700.0],["2018-12-14",7.2506,7.2986,7.1707,7.1787,6263400.0],["2018-12-17",7.2107,7.2347,7.0508,7.0828,4637100.0],["2018-12-18",7.1227,7.1867,7.0428,7.0908,5828400.0],["2018-12-19",7.0988,7.1867,6.9788,6.9948,6714100.0],["2018-12-20",7.0508,7.0668,6.9069,6.9868,5974500.0],["2018-12-21",6.9469,6.9549,6.5392,6.5472,19724000.0],["2018-12-24",6.5232,6.6271,6.4912,6.5632,2710400.0],["2018-12-26",6.5871,6.803,6.5392,6.795,3476600.0],["2018-12-27",6.6831,6.787,6.6191,6.779,4993200.0],["2018-12-28",6.9149,7.0188,6.8669,6.9549,6109500.0],["2018-12-31",7.0028,7.0988,6.9868,7.0908,3581800.0],["2019-01-02",6.795,6.9069,6.755,6.8989,5577500.0],["2019-01-03",6.6991,6.723,6.6031,6.6271,6423200.0],["2019-01-04",6.755,6.9709,6.723,6.9469,6172100.0],["2019-01-07",6.9788,7.0828,6.9709,7.0348,3179400.0],["2019-01-08",7.0268,7.1787,7.0188,7.1627,6310100.0],["2019-01-09",7.2427,7.3466,7.2107,7.3386,5514200.0],["2019-01-10",7.0428,7.0828,6.9868,7.0508,6590500.0],["2019-01-11",6.9069,6.9149,6.803,6.819,5738500.0],["2019-01-14",6.787,6.803,6.731,6.763,2895400.0],["2019-01-15",6.715,6.811,6.707,6.787,4498700.0],["2019-01-16",6.803,6.827,6.723,6.779,4468100.0],["2019-01-17",6.723,6.795,6.707,6.755,2698300.0],["2019-01-18",6.8669,6.8749,6.787,6.835,9003000.0],["2019-01-22",6.755,6.787,6.6751,6.6991,5241000.0],["2019-01-23",6.755,6.827,6.715,6.763,4618700.0],["2019-01-24",6.827,6.9549,6.787,6.811,10594400.0],["2019-01-25",7.1387,7.2986,7.0908,7.0988,17525600.0],["2019-01-28",7.0348,7.0428,6.9309,6.9868,8797900.0],["2019-01-29",7.0508,7.1787,7.0428,7.0988,9655600.0],["2019-01-30",7.0348,7.2107,6.9868,7.1707,6156600.0],["2019-01-31",7.0828,7.1227,7.0508,7.1227,4997100.0],["2019-02-01",7.0988,7.1227,7.0348,7.0588,4330800.0],["2019-02-04",7.0268,7.0668,6.9788,7.0668,3171600.0],["2019-02-05",6.9788,7.0188,6.9469,6.9868,2981000.0],["2019-02-06",7.0268,7.1227,7.0268,7.0748,2597200.0],["2019-02-07",7.0348,7.0348,6.9069,6.9709,4030600.0],["2019-02-08",6.9629,7.1068,6.9469,7.0188,11110400.0],["2019-02-11",7.1227,7.1707,7.0508,7.1068,5179500.0],["2019-02-12",7.2027,7.2506,7.1947,7.2267,3992000.0],["2019-02-13",7.3306,7.5464,7.3226,7.4825,11685600.0],["2019-02-14",7.4505,7.4985,7.3945,7.4665,5916600.0],["2019-02-15",7.5224,7.5304,7.4265,7.4745,4899100.0],["2019-02-19",7.2746,7.3226,7.2506,7.2746,5169500.0],["2019-02-20",7.2746,7.3786,7.2586,7.3706,5205200.0],["2019-02-21",7.4425,7.4665,7.3386,7.3626,3095200.0],["2019-02-22",7.4585,7.6104,7.4425,7.5944,6169400.0],["2019-02-25",7.5464,7.5544,7.3146,7.3386,10571500.0],["2019-02-26",7.4265,7.4585,7.3786,7.3945,7790400.0],["2019-02-27",7.4185,7.4265,7.2826,7.3386,7929200.0],["2019-02-28",7.3386,7.3626,7.2506,7.2506,6830100.0],["2019-03-01",7.3786,7.4025,7.3546,7.3626,4260600.0],["2019-03-04",7.4185,7.4505,7.3466,7.3945,6488400.0],["2019-03-05",7.3945,7.4665,7.3786,7.4585,4115900.0],["2019-03-06",7.4585,7.4745,7.3626,7.3865,4582800.0],["2019-03-07",7.3386,7.3466,7.2347,7.2506,3165600.0],["2019-03-08",7.3146,7.3786,7.3066,7.3626,5370800.0],["2019-03-11",7.3306,7.4745,7.3226,7.4665,4476300.0],["2019-03-12",7.4585,7.4825,7.4265,7.4425,2742100.0],["2019-03-13",7.4585,7.5224,7.4345,7.4745,4224500.0],["2019-03-14",7.5464,7.5864,7.5224,7.5704,2606800.0],["2019-03-15",7.6504,7.7303,7.6424,7.6983,3255800.0],["2019-03-18",7.6504,7.6823,7.6024,7.6424,2923200.0],["2019-03-19",7.7942,7.7942,7.7063,7.7143,7270700.0],["2019-03-20",7.8502,7.8982,7.7703,7.8502,6607100.0],["2019-03-21",7.8422,7.9062,7.7942,7.8422,5548900.0],["2019-03-22",7.6104,7.6344,7.4185,7.4265,11704900.0],["2019-03-25",7.5224,7.5384,7.4265,7.4665,5187600.0],["2019-03-26",7.4585,7.4665,7.4025,7.4345,4609400.0],["2019-03-27",7.4665,7.4905,7.2986,7.3626,5451800.0],["2019-03-28",7.3941,7.4427,7.3456,7.4022,5110200.0],["2019-03-29",7.4184,7.4427,7.3779,7.4265,3051500.0],["2019-04-01",7.4993,7.5802,7.4831,7.5721,3888800.0],["2019-04-02",7.6773,7.6854,7.6045,7.6611,6174700.0],["2019-04-03",7.7824,7.8148,7.7258,7.7582,6438700.0],["2019-04-04",7.7662,7.7743,7.6449,7.6854,4267900.0],["2019-04-05",7.7258,7.742,7.6854,7.7015,2277400.0],["2019-04-08",7.8148,7.8633,7.7743,7.831,4025700.0],["2019-04-09",7.8552,7.8795,7.7824,7.7824,3702800.0],["2019-04-10",7.8148,7.8795,7.8067,7.8633,3381400.0],["2019-04-11",7.9523,7.9685,7.8795,7.8876,9354500.0],["2019-04-12",7.9685,7.9847,7.9361,7.9766,4121600.0],["2019-04-15",7.8876,7.9038,7.7986,7.8148,7653100.0],["2019-04-16",7.7258,7.8471,7.7177,7.831,12541300.0],["2019-04-17",8.106,8.462,8.0656,8.4053,27218500.0],["2019-04-18",8.2678,8.3244,8.1384,8.1788,7918600.0],["2019-04-22",8.2274,8.2435,8.1384,8.195,4906400.0],["2019-04-23",8.106,8.195,8.0898,8.1707,5112500.0],["2019-04-24",8.1869,8.2193,8.1626,8.2031,5261300.0],["2019-04-25",8.0089,8.0413,7.9361,8.017,5314700.0],["2019-04-26",8.0737,8.1546,8.0413,8.1222,5513600.0],["2019-04-29",8.0656,8.1141,8.0332,8.0979,2395900.0],["2019-04-30",8.0979,8.0979,8.0009,8.0089,3736400.0],["2019-05-01",8.0656,8.0818,7.9119,7.928,6114300.0],["2019-05-02",7.7986,7.8552,7.7582,7.7986,8065100.0],["2019-05-03",7.8067,7.8391,7.7743,7.7986,5286300.0],["2019-05-06",7.6125,7.7824,7.5883,7.7662,4537400.0],["2019-05-07",7.5883,7.6206,7.4588,7.4993,5903700.0],["2019-05-08",7.5236,7.5721,7.4993,7.5236,3367700.0],["2019-05-09",7.4265,7.475,7.3456,7.4427,5476300.0],["2019-05-10",7.4265,7.5397,7.3779,7.5316,6005700.0],["2019-05-13",7.3375,7.3698,7.2809,7.3213,5315200.0],["2019-05-14",7.3618,7.4103,7.3537,7.3779,4214300.0],["2019-05-15",7.3618,7.4669,7.3537,7.4427,3441800.0],["2019-05-16",7.5074,7.6449,7.5074,7.5478,11946100.0],["2019-05-17",7.4831,7.6206,7.4831,7.5802,11402100.0],["2019-05-20",7.6773,7.7986,7.6287,7.742,12530000.0],["2019-05-21",7.8714,7.8795,7.7986,7.8471,8267200.0],["2019-05-22",8.0089,8.1707,8.0009,8.1303,24373900.0],["2019-05-23",7.8795,7.9038,7.8148,7.8633,9472000.0],["2019-05-24",8.1141,8.1465,8.0332,8.1141,7274300.0],["2019-05-28",8.0413,8.0656,7.9685,7.9685,8612300.0],["2019-05-29",7.7743,7.8795,7.7258,7.8714,16145600.0],["2019-05-30",7.928,7.9361,7.7986,7.831,9510300.0],["2019-05-31",7.7662,7.831,7.742,7.8229,5257500.0],["2019-06-03",7.7582,7.8067,7.6854,7.7177,5333500.0],["2019-06-04",7.8471,7.8795,7.8067,7.8471,7910600.0],["2019-06-05",7.9119,7.92,7.8391,7.8876,2688400.0],["2019-06-06",7.9119,7.9604,7.8876,7.92,2781800.0],["2019-06-07",8.0251,8.1141,8.017,8.0737,4348900.0],["2019-06-10",8.0009,8.017,7.8067,7.831,6863300.0],["2019-06-11",7.9361,7.9361,7.8471,7.8552,6492500.0],["2019-06-12",7.8471,7.9119,7.8391,7.8795,5525000.0],["2019-06-13",7.8633,7.8714,7.7582,7.7662,4404700.0],["2019-06-14",7.6611,7.6692,7.5964,7.653,4574300.0],["2019-06-17",7.7258,7.7986,7.7096,7.7258,4507600.0],["2019-06-18",7.7986,7.8391,7.7662,7.7986,6579100.0],["2019-06-19",7.8795,7.9361,7.831,7.928,4902000.0],["2019-06-20",8.0737,8.1384,8.017,8.1222,7185200.0],["2019-06-21",8.106,8.1141,8.0332,8.0656,4062300.0],["2019-06-24",8.0494,8.0575,7.9685,7.9928,2275500.0],["2019-06-25",8.0009,8.0009,7.8471,7.8633,6286600.0],["2019-06-26",7.8471,7.8876,7.7501,7.7501,5868600.0],["2019-06-27",7.7743,7.7986,7.7582,7.7582,2533000.0],["2019-06-28",7.742,7.7662,7.6611,7.6854,3377700.0],["2019-07-01",7.6045,7.7258,7.5883,7.7096,4997000.0],["2019-07-02",7.7258,7.742,7.6692,7.7015,3160400.0],["2019-07-03",7.8229,7.8471,7.7986,7.831,3155600.0],["2019-07-05",7.5964,7.6206,7.5236,7.6045,4784800.0],["2019-07-08",7.6449,7.653,7.5964,7.6125,3494900.0],["2019-07-09",7.5883,7.6368,7.5883,7.6368,2773900.0],["2019-07-10",7.7015,7.7339,7.653,7.6934,2903500.0],["2019-07-11",7.7015,7.7258,7.6449,7.6611,2854700.0],["2019-07-12",7.7743,7.7986,7.742,7.7824,3301100.0],["2019-07-15",7.8391,7.8552,7.7501,7.7824,4338600.0],["2019-07-16",7.7662,7.8391,7.742,7.7582,7698100.0],["2019-07-17",7.1757,7.1757,6.844,6.9087,29377400.0],["2019-07-18",6.9573,7.1514,6.933,7.1514,25041800.0],["2019-07-19",7.1595,7.2242,7.1352,7.1595,8331700.0],["2019-07-22",7.1433,7.1595,7.0705,7.111,10948000.0],["2019-07-23",7.1272,7.1676,7.0948,7.1433,6695300.0],["2019-07-24",7.0948,7.0948,7.0058,7.0139,9060300.0],["2019-07-25",7.1433,7.2161,7.0948,7.1919,5637300.0],["2019-07-26",7.2323,7.2889,7.208,7.2809,3956500.0],["2019-07-29",7.2889,7.297,7.2404,7.2728,5314700.0],["2019-07-30",7.1272,7.1757,7.1029,7.1595,5425600.0],["2019-07-31",7.1514,7.1838,6.9977,7.0463,4305400.0],["2019-08-01",7.2404,7.2809,7.0948,7.1352,6191900.0],["2019-08-02",7.0867,7.0948,6.9411,6.9896,5269700.0],["2019-08-05",6.8683,6.8925,6.7874,6.8197,5471100.0],["2019-08-06",6.8521,6.8683,6.7793,6.8521,4377400.0],["2019-08-07",6.8036,6.9168,6.7793,6.9087,5336900.0],["2019-08-08",7.0139,7.0948,6.9977,7.0543,4365500.0],["2019-08-09",6.9977,7.0543,6.9815,6.9977,3375000.0],["2019-08-12",6.9977,7.0382,6.9492,6.9654,3974100.0],["2019-08-13",6.9411,7.1191,6.933,7.0543,4903900.0],["2019-08-14",6.7874,6.8359,6.7065,6.7227,5635600.0],["2019-08-15",6.6013,6.6741,6.5528,6.6175,7957500.0],["2019-08-16",6.6822,6.7469,6.6418,6.7307,5357200.0],["2019-08-19",6.755,6.8036,6.755,6.7793,3373500.0],["2019-08-20",6.7631,6.7793,6.7388,6.755,2848200.0],["2019-08-21",6.8036,6.8116,6.7146,6.7227,6902500.0],["2019-08-22",6.569,6.6579,6.5366,6.5609,10492500.0],["2019-08-23",6.577,6.666,6.5204,6.5285,5328600.0],["2019-08-26",6.5204,6.5528,6.4881,6.5366,4284700.0],["2019-08-27",6.4719,6.5042,6.3667,6.391,8568900.0],["2019-08-28",6.1725,6.3182,6.1321,6.2939,15662000.0],["2019-08-29",6.2858,6.3991,6.2777,6.3343,9427100.0],["2019-08-30",6.3263,6.3505,6.2939,6.3424,8487800.0],["2019-09-03",6.2858,6.2939,6.1887,6.2292,8247300.0],["2019-09-04",6.2615,6.302,6.2292,6.302,5698100.0],["2019-09-05",6.4314,6.4638,6.4072,6.4233,4739000.0],["2019-09-06",6.5285,6.5528,6.4638,6.4719,5679900.0],["2019-09-09",6.4233,6.4314,6.3829,6.4233,5493200.0],["2019-09-10",6.391,6.5285,6.3748,6.5042,6401800.0],["2019-09-11",6.4881,6.5123,6.4395,6.4961,5097500.0],["2019-09-12",6.4961,6.6094,6.4881,6.569,5832300.0],["2019-09-13",6.5528,6.569,6.4961,6.4961,3316300.0],["2019-09-16",6.4638,6.5123,6.4233,6.4881,5028400.0],["2019-09-17",6.48,6.5366,6.4557,6.5123,6213300.0],["2019-09-18",6.5609,6.6579,6.5447,6.5932,5083800.0],["2019-09-19",6.7146,6.7146,6.6175,6.6256,5715800.0],["2019-09-20",6.7388,6.7955,6.7065,6.7065,5962300.0],["2019-09-23",6.6256,6.7065,6.5932,6.6903,3806600.0],["2019-09-24",6.7955,6.7955,6.6418,6.6741,6047500.0],["2019-09-25",6.577,6.6498,6.5204,6.6498,3454900.0],["2019-09-26",6.4881,6.5123,6.4233,6.48,6120500.0],["2019-09-27",6.4395,6.5204,6.4233,6.4476,5201600.0],["2019-09-30",6.4314,6.5204,6.4152,6.4557,4379200.0],["2019-10-01",6.4961,6.5204,6.3748,6.4072,9501100.0],["2019-10-02",6.3263,6.3424,6.2615,6.302,4628500.0],["2019-10-03",6.2454,6.3424,6.1806,6.3101,5216900.0],["2019-10-04",6.3182,6.3586,6.2696,6.3424,4162600.0],["2019-10-07",6.4476,6.5609,6.4233,6.5123,7956700.0],["2019-10-08",6.6175,6.6337,6.5123,6.5285,6407400.0],["2019-10-09",6.6741,6.7146,6.6175,6.6741,8168100.0],["2019-10-10",6.7227,6.755,6.6337,6.666,5628000.0],["2019-10-11",6.8197,6.8683,6.8036,6.8278,7418000.0],["2019-10-14",6.7955,6.8116,6.7146,6.7469,3562000.0],["2019-10-15",6.844,6.8925,6.8036,6.844,6266400.0],["2019-10-16",6.9411,7.0139,6.8925,6.9654,6144600.0],["2019-10-17",7.3941,7.475,7.1191,7.3294,20365800.0],["2019-10-18",7.3618,7.4669,7.3537,7.4265,9629700.0],["2019-10-21",7.4184,7.4265,7.3375,7.3698,7119400.0],["2019-10-22",7.3375,7.3941,7.3132,7.3375,7216400.0],["2019-10-23",7.3618,7.4427,7.3456,7.4184,6437800.0],["2019-10-24",7.3051,7.3375,7.2161,7.3213,7268700.0],["2019-10-25",7.2647,7.3132,7.2404,7.2809,5878200.0],["2019-10-28",7.2809,7.3132,7.2,7.2161,5852800.0],["2019-10-29",7.022,7.0624,6.9896,7.0301,8273900.0],["2019-10-30",7.0058,7.111,6.9977,7.0948,5829200.0],["2019-10-31",7.111,7.1272,7.0301,7.0543,5353700.0],["2019-11-01",7.0786,7.1595,7.022,7.1514,2725500.0],["2019-11-04",7.2889,7.3294,7.2404,7.2647,5885400.0],["2019-11-05",7.1514,7.1838,7.1352,7.1595,5960500.0],["2019-11-06",7.208,7.2404,7.1595,7.1838,2525500.0],["2019-11-07",7.1838,7.2,7.1352,7.1514,5120400.0],["2019-11-08",7.2889,7.3294,7.2242,7.3213,4320500.0],["2019-11-11",7.2889,7.3375,7.2728,7.297,3519500.0],["2019-11-12",7.2809,7.3294,7.2566,7.3051,2900100.0],["2019-11-13",7.2809,7.297,7.2485,7.2566,3355800.0],["2019-11-14",7.208,7.2485,7.1595,7.208,3778100.0],["2019-11-15",7.3213,7.4103,7.3213,7.386,3372300.0],["2019-11-18",7.3294,7.386,7.3051,7.3618,3011400.0],["2019-11-19",7.4427,7.4588,7.3537,7.3941,2758200.0],["2019-11-20",7.3537,7.3698,7.2889,7.3132,3086400.0],["2019-11-21",7.3375,7.3375,7.2485,7.2728,3235600.0],["2019-11-22",7.2809,7.3051,7.2566,7.297,2210700.0],["2019-11-25",7.3213,7.3941,7.3132,7.3779,7302500.0],["2019-11-26",7.3779,7.386,7.3537,7.3779,2606700.0],["2019-11-27",7.3294,7.3698,7.297,7.3375,3526100.0],["2019-11-29",7.3375,7.3537,7.3051,7.3132,3618800.0],["2019-12-02",7.3456,7.3456,7.2323,7.2809,4803200.0],["2019-12-03",7.4022,7.4588,7.3456,7.4588,5862700.0],["2019-12-04",7.5316,7.5397,7.4831,7.4912,3819300.0],["2019-12-05",7.4831,7.4831,7.3698,7.3941,4744000.0],["2019-12-06",7.5236,7.5316,7.4265,7.4669,6207000.0],["2019-12-09",7.4427,7.4831,7.4022,7.4103,4048300.0],["2019-12-10",7.3375,7.3779,7.3132,7.3375,2902000.0],["2019-12-11",7.3294,7.3698,7.297,7.3375,2453500.0],["2019-12-12",7.3213,7.4346,7.2889,7.4184,8507100.0],["2019-12-13",7.3132,7.4022,7.2889,7.3294,4163900.0],["2019-12-16",7.4588,7.5316,7.4427,7.5155,3412500.0],["2019-12-17",7.5155,7.5316,7.4588,7.5155,3087900.0],["2019-12-18",7.4507,7.4588,7.3941,7.4427,3569000.0],["2019-12-19",7.1514,7.1919,6.9815,7.1191,19012100.0],["2019-12-20",7.1676,7.1676,7.0948,7.1191,5704800.0],["2019-12-23",7.111,7.1595,7.1029,7.1514,3569800.0],["2019-12-24",7.1676,7.1919,7.1272,7.1676,1116800.0],["2019-12-26",7.1919,7.2242,7.1676,7.1838,2061000.0],["2019-12-27",7.2,7.2,7.1514,7.1676,2449700.0],["2019-12-30",7.1838,7.1919,7.0867,7.0867,4598500.0],["2019-12-31",7.1029,7.1352,7.0867,7.1029,2381800.0],["2020-01-02",7.2485,7.3051,7.2323,7.2889,5368000.0],["2020-01-03",7.1433,7.1919,7.111,7.1595,6355200.0],["2020-01-06",7.1191,7.2404,7.1029,7.208,3953500.0],["2020-01-07",7.1433,7.1757,7.1191,7.1352,4259900.0],["2020-01-08",7.1433,7.2485,7.1352,7.2,4294600.0],["2020-01-09",7.2404,7.2566,7.1595,7.1757,4132000.0],["2020-01-10",6.9977,7.0543,6.9573,6.9815,8614000.0],["2020-01-13",7.1514,7.2242,7.0867,7.208,6640000.0],["2020-01-14",7.0786,7.1352,7.0463,7.111,7837800.0],["2020-01-15",7.022,7.1757,7.0058,7.1433,6501300.0],["2020-01-16",7.2809,7.3537,7.2566,7.3456,5951600.0],["2020-01-17",7.3537,7.3537,7.2485,7.2889,5580200.0],["2020-01-21",7.2404,7.3537,7.1676,7.1919,11122000.0],["2020-01-22",7.2404,7.2728,7.208,7.2485,6297900.0],["2020-01-23",7.2485,7.2889,7.1676,7.2647,8012400.0],["2020-01-24",6.7065,6.8359,6.6256,6.7388,29565800.0],["2020-01-27",6.7065,6.7388,6.6175,6.6741,11642900.0],["2020-01-28",6.6175,6.755,6.6013,6.7307,11968700.0],["2020-01-29",6.6418,6.666,6.5528,6.569,13216900.0],["2020-01-30",6.4476,6.4638,6.3829,6.4638,9675100.0],["2020-01-31",6.3586,6.3991,6.3263,6.3586,10892600.0],["2020-02-03",6.4072,6.4719,6.3667,6.3829,4143400.0],["2020-02-04",6.5123,6.5932,6.48,6.5528,6516100.0],["2020-02-05",6.6256,6.6337,6.5528,6.6094,5655000.0],["2020-02-06",6.5932,6.7712,6.5851,6.7307,8294400.0],["2020-02-07",6.9249,7.1838,6.8845,7.0948,26626900.0],["2020-02-10",7.0058,7.0624,6.9492,7.0382,8830400.0],["2020-02-11",7.3618,7.4427,7.2,7.2728,17111200.0],["2020-02-12",7.386,7.475,7.3698,7.4507,9520100.0],["2020-02-13",7.3375,7.4103,7.3051,7.3456,5744800.0],["2020-02-14",7.3779,7.3941,7.297,7.3456,4630200.0],["2020-02-18",7.2728,7.297,7.2242,7.2728,4845000.0],["2020-02-19",7.2809,7.3132,7.2485,7.2647,5340100.0],["2020-02-20",7.2647,7.2728,7.1676,7.2242,4895600.0],["2020-02-21",7.2404,7.2566,7.1757,7.208,5265700.0],["2020-02-24",6.8845,7.0139,6.8602,6.9492,7035700.0],["2020-02-25",6.9734,6.9734,6.7146,6.755,8402700.0],["2020-02-26",6.8036,7.1352,6.7388,6.8521,18941600.0],["2020-02-27",6.6822,6.7712,6.5609,6.5932,10160900.0],["2020-02-28",6.3829,6.5123,6.2858,6.5042,11807200.0],["2020-03-02",6.5204,6.569,6.3991,6.5366,10196800.0],["2020-03-03",6.6013,6.6903,6.3748,6.4314,8865400.0],["2020-03-04",6.4961,6.577,6.4314,6.569,4128900.0],["2020-03-05",6.3667,6.4314,6.302,6.3424,5837400.0],["2020-03-06",6.1564,6.2454,6.0755,6.1564,10537500.0],["2020-03-09",5.7923,6.0027,5.7276,5.7519,10841900.0],["2020-03-10",6.0755,6.0836,5.8328,6.0431,20980000.0],["2020-03-11",5.9622,5.9865,5.6791,5.76,7960600.0],["2020-03-12",5.3231,5.3312,4.9833,5.0319,9318900.0],["2020-03-13",5.6548,5.6952,5.2179,5.6305,11422400.0],["2020-03-16",5.0562,5.3312,4.9753,4.9914,7565400.0],["2020-03-17",5.4202,5.6224,5.2988,5.5496,7639300.0],["2020-03-18",5.404,5.7114,5.2584,5.4849,9963000.0],["2020-03-19",5.5092,5.8894,5.4606,5.7519,13110000.0],["2020-03-20",5.7438,5.8813,5.5982,5.6224,9338000.0],["2020-03-23",5.6629,5.76,5.4606,5.493,11035300.0],["2020-03-24",5.9056,6.0512,5.8085,6.035,7623100.0],["2020-03-25",5.9299,6.1483,5.7761,6.0108,10484700.0],["2020-03-26",5.8975,6.1483,5.8975,6.1483,6824200.0],["2020-03-27",5.9541,6.124,5.857,5.9865,11201900.0],["2020-03-30",6.1645,6.4314,6.1078,6.4152,9853500.0],["2020-03-31",6.3667,6.7065,6.3424,6.5447,13319000.0],["2020-04-01",6.3797,6.5022,6.3143,6.347,8389100.0],["2020-04-02",6.3715,6.4859,6.2898,6.4777,9466200.0],["2020-04-03",6.3143,6.3797,6.2245,6.3062,5915200.0],["2020-04-06",6.3878,6.543,6.347,6.5104,6099900.0],["2020-04-07",6.5512,6.5594,6.3633,6.3715,5843400.0],["2020-04-08",6.6492,6.6574,6.5512,6.5921,4804200.0],["2020-04-09",6.6002,6.6983,6.5594,6.6329,3596300.0],["2020-04-13",6.6411,6.6492,6.4859,6.5676,3045100.0],["2020-04-14",6.7146,6.7963,6.6901,6.7636,4691600.0],["2020-04-15",6.7228,6.7228,6.5676,6.6247,6404200.0],["2020-04-16",6.7309,6.8943,6.6574,6.8371,9876400.0],["2020-04-17",7.0332,7.1312,6.976,7.123,10187000.0],["2020-04-20",6.9596,7.0577,6.9188,6.9433,8840300.0],["2020-04-21",6.7473,6.7799,6.5757,6.6656,11110300.0],["2020-04-22",6.9678,6.976,6.8044,6.8616,13729800.0],["2020-04-23",6.7718,6.8535,6.7146,6.7473,6758900.0],["2020-04-24",6.6819,6.6901,6.5349,6.6084,7692900.0],["2020-04-27",6.6983,6.7799,6.6901,6.7636,4779700.0],["2020-04-28",6.8535,6.8535,6.6737,6.6819,9030300.0],["2020-04-29",6.8535,6.9106,6.8044,6.9025,8504800.0],["2020-04-30",6.9842,7.0087,6.8453,6.9106,4313600.0],["2020-05-01",6.8208,6.878,6.7146,6.7963,5806000.0],["2020-05-04",6.7391,6.7799,6.6901,6.7554,4246700.0],["2020-05-05",6.7799,6.8289,6.7636,6.7799,3423800.0],["2020-05-06",6.8371,6.8535,6.7228,6.7309,6031500.0],["2020-05-07",6.7718,6.8126,6.7309,6.7963,3552700.0],["2020-05-08",6.9678,6.9842,6.8943,6.9433,10722500.0],["2020-05-11",6.9351,6.9596,6.8861,6.8943,5914700.0],["2020-05-12",7.0822,7.1148,6.976,6.976,8219200.0],["2020-05-13",6.9433,6.9515,6.7228,6.7718,5021100.0],["2020-05-14",6.5267,6.6492,6.494,6.6411,5206300.0],["2020-05-15",6.7146,6.878,6.7146,6.878,9512000.0],["2020-05-18",6.9433,7.074,6.9106,7.0577,9240700.0],["2020-05-19",7.0332,7.0985,7.0168,7.0168,5305500.0],["2020-05-20",7.074,7.123,7.0332,7.0658,5502400.0],["2020-05-21",7.074,7.1639,7.025,7.0495,3584700.0],["2020-05-22",7.1067,7.2946,7.0577,7.2537,6752000.0],["2020-05-26",7.2619,7.2946,7.1965,7.1965,4280300.0],["2020-05-27",7.123,7.1884,7.0658,7.172,6210200.0],["2020-05-28",7.3109,7.4253,7.2946,7.3191,5018000.0],["2020-05-29",7.4661,7.4743,7.3436,7.4661,5961100.0],["2020-06-01",7.5151,7.5886,7.4824,7.5723,5002900.0],["2020-06-02",7.605,7.801,7.5968,7.7928,10546100.0],["2020-06-03",7.8174,8.0706,7.8174,8.0379,19572200.0],["2020-06-04",7.8827,7.9807,7.8745,7.899,12431900.0],["2020-06-05",7.8745,7.948,7.8337,7.8582,8579100.0],["2020-06-08",7.6785,7.7438,7.6213,7.7438,16132800.0],["2020-06-09",7.6295,7.6621,7.5805,7.6295,9592100.0],["2020-06-10",7.6867,7.801,7.6213,7.7275,9596200.0],["2020-06-11",7.4988,7.4988,7.1312,7.1557,13403800.0],["2020-06-12",7.4253,7.4661,7.221,7.3027,9472200.0],["2020-06-15",7.2374,7.4253,7.1884,7.3762,9796700.0],["2020-06-16",7.5314,7.5723,7.3762,7.4906,7317400.0],["2020-06-17",7.556,7.605,7.4988,7.5641,6637600.0],["2020-06-18",7.4661,7.4824,7.4089,7.4661,7237900.0],["2020-06-19",7.556,7.556,7.3681,7.4008,4362500.0],["2020-06-22",7.4988,7.5478,7.4416,7.5151,6144900.0],["2020-06-23",7.5805,7.5968,7.5069,7.5069,5500300.0],["2020-06-24",7.4253,7.4661,7.3354,7.3762,7167700.0],["2020-06-25",7.3762,7.8092,7.3109,7.7683,20226500.0],["2020-06-26",7.605,7.703,7.5233,7.5723,18063900.0],["2020-06-29",7.556,7.5886,7.4824,7.5478,9190800.0],["2020-06-30",7.4498,7.605,7.4416,7.5968,11470300.0],["2020-07-01",7.5478,7.6213,7.5151,7.5886,8174400.0],["2020-07-02",7.6131,7.6948,7.5886,7.605,12762400.0],["2020-07-06",7.9562,8.1686,7.9317,8.1114,24544900.0],["2020-07-07",7.7847,7.8664,7.6948,7.7112,16547600.0],["2020-07-08",7.801,7.85,7.7683,7.7928,13203500.0],["2020-07-09",7.7357,7.7602,7.5641,7.6621,13073100.0],["2020-07-10",7.7275,7.752,7.6295,7.6867,7310500.0],["2020-07-13",7.8092,7.8582,7.5968,7.605,10787700.0],["2020-07-14",7.801,7.899,7.7602,7.8337,13617300.0],["2020-07-15",8.0297,8.0379,7.8419,7.899,15712500.0],["2020-07-16",7.899,7.948,7.8174,7.8582,9605400.0],["2020-07-17",8.6996,8.9773,8.6914,8.8956,30918100.0],["2020-07-20",9.0998,9.4919,9.0998,9.4674,24260800.0],["2020-07-21",9.5328,9.6471,9.4266,9.5736,18403500.0],["2020-07-22",9.4674,9.7451,9.4592,9.6471,16195700.0],["2020-07-23",9.6635,9.6961,9.3857,9.4837,15746300.0],["2020-07-24",9.3449,9.3612,9.2387,9.304,9354000.0],["2020-07-27",9.4347,9.5736,9.4184,9.5491,9118600.0],["2020-07-28",9.4347,9.4756,9.3612,9.3694,8375900.0],["2020-07-29",9.3612,9.4837,9.3449,9.4592,9976700.0],["2020-07-30",9.3204,9.4429,9.2142,9.4266,8989400.0],["2020-07-31",9.5409,9.5409,9.3367,9.4347,11265400.0],["2020-08-03",9.4837,9.6553,9.4756,9.6144,11267400.0],["2020-08-04",9.5083,9.6063,9.4837,9.5899,9051200.0],["2020-08-05",9.5573,9.6226,9.5328,9.5491,6891200.0],["2020-08-06",9.4919,9.5818,9.4511,9.5654,5418900.0],["2020-08-07",9.4837,9.5573,9.4429,9.5001,5947200.0],["2020-08-10",9.5164,9.5736,9.4592,9.5001,6313200.0],["2020-08-11",9.5491,9.7778,9.4919,9.5491,13989600.0],["2020-08-12",9.6063,9.7941,9.5818,9.7451,9928800.0],["2020-08-13",9.7125,9.7696,9.6553,9.7043,6975600.0],["2020-08-14",9.4919,9.5246,9.4021,9.4429,10563800.0],["2020-08-17",9.5409,9.5736,9.4674,9.5001,6753700.0],["2020-08-18",9.5001,9.5491,9.4592,9.5409,6879300.0],["2020-08-19",9.6553,9.6798,9.4674,9.4756,4909700.0],["2020-08-20",9.3367,9.4756,9.2959,9.4184,6412500.0],["2020-08-21",9.2632,9.3449,9.2305,9.3122,5769400.0],["2020-08-24",9.4347,9.4756,9.3776,9.4429,8918700.0],["2020-08-25",9.5328,9.5654,9.4511,9.5491,6883500.0],["2020-08-26",9.6961,9.8105,9.6553,9.8105,14680900.0],["2020-08-27",9.8187,9.884,9.6635,9.6798,14376500.0],["2020-08-28",9.6471,9.6471,9.5328,9.5654,6267200.0],["2020-08-31",9.5899,9.6063,9.4674,9.5164,6944400.0],["2020-09-01",9.5736,9.5736,9.3857,9.4102,8911700.0],["2020-09-02",9.5573,9.5654,9.4021,9.5409,9238000.0],["2020-09-03",9.3857,9.3939,9.0018,9.0917,20638700.0],["2020-09-04",9.1978,9.2469,8.9201,9.1978,11435400.0],["2020-09-08",8.9119,9.059,8.8629,8.8711,15166600.0],["2020-09-09",9.0753,9.1652,9.01,9.0998,8840900.0],["2020-09-10",9.0263,9.059,8.8384,8.8629,9958700.0],["2020-09-11",8.9528,8.9855,8.8303,8.9038,5938300.0],["2020-09-14",8.9446,8.9691,8.8466,8.8793,6080700.0],["2020-09-15",9.0263,9.0345,8.8956,8.9283,5975800.0],["2020-09-16",8.9936,9.0018,8.8711,8.8793,4791900.0],["2020-09-17",8.9038,9.0181,8.8874,9.01,5244300.0],["2020-09-18",9.206,9.2142,9.01,9.108,11182600.0],["2020-09-21",8.8466,8.8711,8.6587,8.7812,10625100.0],["2020-09-22",8.8711,8.8793,8.7812,8.8793,6245700.0],["2020-09-23",8.8221,8.8548,8.6179,8.6424,6175400.0],["2020-09-24",8.5525,8.6097,8.479,8.5689,6934900.0],["2020-09-25",8.4708,8.5607,8.4137,8.5607,7766500.0],["2020-09-28",8.6996,8.7567,8.6832,8.7486,6771600.0],["2020-09-29",8.8384,8.9201,8.8303,8.8874,5528100.0],["2020-09-30",8.961,9.0018,8.8629,8.8956,5665800.0],["2020-10-01",8.8668,8.8915,8.7598,8.8256,6537000.0],["2020-10-02",8.661,8.7762,8.6445,8.7351,5451600.0],["2020-10-05",8.8586,8.8833,8.8092,8.8668,4362300.0],["2020-10-06",8.9244,8.9409,8.7433,8.7845,4972200.0],["2020-10-07",8.7762,8.8092,8.7351,8.768,5990600.0],["2020-10-08",8.8915,8.8915,8.8174,8.8833,5180400.0],["2020-10-09",8.9656,8.9985,8.9244,8.9491,4633700.0],["2020-10-12",8.9821,8.9985,8.908,8.9409,7169200.0],["2020-10-13",8.9327,8.9491,8.8092,8.8339,8288500.0],["2020-10-14",8.8503,8.9244,8.8339,8.908,7770900.0],["2020-10-15",8.6774,8.8915,8.6692,8.8915,13020000.0],["2020-10-16",8.8421,8.8997,8.8092,8.8092,9317100.0],["2020-10-19",9.0726,9.1632,8.9738,9.0067,12575100.0],["2020-10-20",9.1632,9.3278,9.1385,9.1632,15020000.0],["2020-10-21",9.9371,10.2746,9.9206,10.2417,24980200.0],["2020-10-22",10.2828,10.3075,10.0606,10.2417,11320000.0],["2020-10-23",10.0935,10.2252,10.077,10.1758,7844000.0],["2020-10-26",10.1511,10.1923,9.8547,9.9453,7164300.0],["2020-10-27",9.8136,9.9124,9.6901,9.6983,15622600.0],["2020-10-28",9.3772,9.4349,9.3196,9.369,7895500.0],["2020-10-29",9.3443,9.3937,9.2702,9.3278,8549100.0],["2020-10-30",9.2537,9.3031,9.1549,9.229,4374000.0],["2020-11-02",9.2702,9.3608,9.1714,9.2702,7395200.0],["2020-11-03",9.4019,9.5172,9.3855,9.4678,5819600.0],["2020-11-04",9.5501,9.6736,9.476,9.4843,9279600.0],["2020-11-05",9.9124,9.9535,9.83,9.8959,7948000.0],["2020-11-06",9.9865,10.0359,9.9206,10.0194,5177300.0],["2020-11-09",10.3652,10.3816,10.0441,10.0441,13370100.0],["2020-11-10",9.723,9.7806,9.4678,9.476,13835100.0],["2020-11-11",9.6818,9.7724,9.6489,9.6983,6621400.0],["2020-11-12",9.8712,9.9535,9.7065,9.7148,8190000.0],["2020-11-13",9.6983,9.7889,9.6983,9.7806,8357900.0],["2020-11-16",9.9288,9.9618,9.8877,9.9535,4607400.0],["2020-11-17",9.9288,9.9618,9.8877,9.9371,4075700.0],["2020-11-18",9.9206,9.9453,9.8465,9.8547,4770900.0],["2020-11-19",9.9041,9.9947,9.863,9.9865,6732500.0],["2020-11-20",9.9453,10.0112,9.9288,9.97,4034500.0],["2020-11-23",9.9288,9.9618,9.8383,9.9206,6523600.0],["2020-11-24",9.9288,10.0853,9.9206,10.0359,4827100.0],["2020-11-25",10.0523,10.11,10.0359,10.0935,3157700.0],["2020-11-27",10.1264,10.2828,10.11,10.2334,2532300.0],["2020-11-30",10.1594,10.2005,10.0441,10.077,5099100.0],["2020-12-01",10.1923,10.2664,10.1511,10.2005,5417500.0],["2020-12-02",10.0688,10.1594,10.0523,10.0853,6060800.0],["2020-12-03",10.1264,10.184,10.0853,10.1017,2975100.0],["2020-12-04",10.1429,10.184,10.1182,10.184,2709300.0],["2020-12-07",10.2087,10.3075,10.2005,10.2664,3992200.0],["2020-12-08",10.2087,10.3158,10.2005,10.2993,3766100.0],["2020-12-09",10.2499,10.2581,10.11,10.1429,4647300.0],["2020-12-10",10.0688,10.2005,10.0523,10.1017,5083000.0],["2020-12-11",9.723,9.7642,9.5748,9.5995,9392200.0],["2020-12-14",9.7642,9.7889,9.6242,9.6407,4643900.0],["2020-12-15",9.7971,9.8794,9.7642,9.8794,5053600.0],["2020-12-16",9.8465,9.8794,9.7806,9.8136,3784800.0],["2020-12-17",10.0029,10.0359,9.8877,9.9288,5515500.0],["2020-12-18",9.8383,9.8959,9.7312,9.7971,5345200.0],["2020-12-21",9.616,9.6901,9.5419,9.6489,5720500.0],["2020-12-22",9.6489,9.6983,9.5995,9.6983,6190400.0],["2020-12-23",9.6983,9.7148,9.6077,9.6571,5510500.0],["2020-12-24",9.6901,9.7395,9.6736,9.6818,1720200.0],["2020-12-28",9.7559,9.8218,9.6324,9.6901,5140600.0],["2020-12-29",9.8877,9.9782,9.8053,9.8383,4463000.0],["2020-12-30",9.8877,9.9206,9.7477,9.7477,2859600.0],["2020-12-31",9.7971,9.8383,9.7312,9.8383,4294400.0],["2021-01-04",10.0606,10.0606,9.8053,9.9124,5382300.0],["2021-01-05",9.9453,10.077,9.9371,10.0441,4013000.0],["2021-01-06",10.077,10.0853,9.9782,10.0029,5167500.0],["2021-01-07",9.8712,9.9124,9.8218,9.8794,8622600.0],["2021-01-08",9.8959,9.9782,9.8712,9.9288,6561300.0],["2021-01-11",9.7806,9.8383,9.723,9.7642,7853500.0],["2021-01-12",9.6654,9.8136,9.6242,9.7477,6843200.0],["2021-01-13",9.6407,9.6983,9.6324,9.6654,3956500.0],["2021-01-14",9.6736,9.7971,9.6077,9.6242,9046800.0],["2021-01-15",9.6654,9.7477,9.5913,9.6818,5313600.0],["2021-01-19",9.7148,9.7395,9.5995,9.6571,4667400.0],["2021-01-20",9.7148,9.7806,9.6901,9.7477,4261100.0],["2021-01-21",9.6654,9.7395,9.6324,9.6901,4328800.0],["2021-01-22",9.6654,9.7559,9.6489,9.7395,5316600.0],["2021-01-25",9.7642,10.077,9.7477,10.0688,17597000.0],["2021-01-26",10.0441,10.0688,9.9041,9.9041,11679100.0],["2021-01-27",9.7559,12.6127,9.6901,10.5381,45035400.0],["2021-01-28",10.077,10.1182,9.509,9.5748,22593800.0],["2021-01-29",10.6616,10.7686,10.0359,10.2664,25820600.0],["2021-02-01",10.5051,10.5545,10.2828,10.4969,12492300.0],["2021-02-02",10.6286,10.6286,10.4146,10.5216,7375100.0],["2021-02-03",10.6945,10.9332,10.5792,10.8427,7050600.0],["2021-02-04",10.7933,10.8921,10.7356,10.8591,7631600.0],["2021-02-05",10.8838,10.925,10.818,10.8262,4582000.0],["2021-02-08",10.8921,10.9909,10.8921,10.9744,5808400.0],["2021-02-09",11.1391,11.2379,11.1144,11.1308,4490700.0],["2021-02-10",11.279,11.2955,11.0897,11.1885,4146600.0],["2021-02-11",11.279,11.2872,11.1226,11.1885,3103100.0],["2021-02-12",11.1144,11.2708,11.1144,11.2379,2762900.0],["2021-02-16",11.0238,11.1308,10.9909,11.0073,7228000.0],["2021-02-17",10.8921,10.9168,10.711,10.8097,6838600.0],["2021-02-18",10.785,10.8344,10.678,10.7439,8672500.0],["2021-02-19",10.711,10.7274,10.5463,10.5792,10182200.0],["2021-02-22",10.5051,10.5545,10.4393,10.464,6797500.0],["2021-02-23",10.3981,10.4063,10.184,10.3816,6457600.0],["2021-02-24",10.2252,10.3899,10.2005,10.3405,7769800.0],["2021-02-25",10.5298,10.6698,10.3652,10.4228,9080800.0],["2021-02-26",10.4228,10.431,10.2581,10.3158,4727400.0],["2021-03-01",10.431,10.571,10.4146,10.5298,4540000.0],["2021-03-02",10.5628,10.5875,10.4722,10.4969,4620000.0],["2021-03-03",10.3734,10.4063,10.2499,10.2581,5300400.0],["2021-03-04",10.2005,10.2417,9.8218,9.9453,5797000.0],["2021-03-05",9.9618,10.0276,9.7806,9.9865,7737300.0],["2021-03-08",9.97,10.0688,9.9206,9.9371,7431600.0],["2021-03-09",10.1182,10.3075,10.11,10.2664,7372600.0],["2021-03-10",10.4393,10.4804,10.3322,10.3487,6619700.0],["2021-03-11",10.7933,11.0567,10.7686,11.0567,8783600.0],["2021-03-12",10.8674,11.1061,10.8262,11.0979,7479300.0],["2021-03-15",11.172,11.3284,11.1308,11.2626,8839400.0],["2021-03-16",11.2708,11.386,11.2461,11.3449,7345200.0],["2021-03-17",11.0567,11.3449,10.9991,11.279,6001700.0],["2021-03-18",11.065,11.1885,10.9991,11.0238,4336000.0],["2021-03-19",10.9662,11.0403,10.9085,10.9744,6075800.0],["2021-03-22",11.032,11.0897,10.9991,11.0156,4886800.0],["2021-03-23",11.2132,11.3284,11.0732,11.0897,5938600.0],["2021-03-24",10.9826,10.9909,10.8344,10.8509,5021900.0],["2021-03-25",10.8674,10.9168,10.7603,10.8756,5756000.0],["2021-03-26",10.9497,11.1308,10.9332,11.1308,4155000.0],["2021-03-29",11.032,11.1555,10.9826,11.0073,4990100.0],["2021-03-30",10.9003,10.9662,10.8427,10.9332,7186300.0],["2021-03-31",10.9756,11.0172,10.9341,10.959,3994300.0],["2021-04-01",11.0172,11.1002,10.8178,10.8593,8319900.0],["2021-04-05",10.9091,11.1418,10.9091,11.1335,6287400.0],["2021-04-06",11.2166,11.2498,11.1501,11.2332,5312900.0],["2021-04-07",11.2581,11.3495,11.2166,11.308,7110000.0],["2021-04-08",11.6403,11.6735,11.4824,11.5904,8874400.0],["2021-04-09",11.5572,11.6569,11.5406,11.6154,5890900.0],["2021-04-12",11.5323,11.5655,11.4492,11.4658,3021300.0],["2021-04-13",11.5489,11.632,11.524,11.6154,5386900.0],["2021-04-14",11.5323,11.5572,11.3495,11.3661,9199600.0],["2021-04-15",11.4907,11.5572,11.4243,11.4991,6828700.0],["2021-04-16",11.6154,11.7234,11.5489,11.6735,7293500.0],["2021-04-19",11.5988,11.6735,11.3744,11.416,10931200.0],["2021-04-20",11.4409,11.4741,11.2332,11.2498,9855700.0],["2021-04-21",11.6818,11.956,11.6569,11.9145,15278100.0],["2021-04-22",11.7234,11.8397,11.6403,11.7068,10448000.0],["2021-04-23",11.7566,11.7982,11.7068,11.7649,4225100.0],["2021-04-26",11.7234,11.7732,11.6735,11.74,4369000.0],["2021-04-27",11.6071,11.7649,11.5988,11.7483,6175800.0],["2021-04-28",11.632,11.7234,11.6154,11.6652,4101800.0],["2021-04-29",11.6652,11.6985,11.4907,11.6071,5396500.0],["2021-04-30",11.5406,11.5655,11.4243,11.4575,3686100.0],["2021-05-03",11.4326,11.5572,11.4243,11.5406,5051200.0],["2021-05-04",11.2664,11.308,11.1002,11.1833,5523200.0],["2021-05-05",11.3578,11.4243,11.2664,11.3744,3087400.0],["2021-05-06",11.308,11.4243,11.308,11.3744,5388200.0],["2021-05-07",11.416,11.6403,11.3993,11.5489,8364800.0],["2021-05-10",11.5904,11.5988,11.2996,11.3246,9148200.0],["2021-05-11",10.959,11.0836,10.9341,11.0421,6363400.0],["2021-05-12",11.0088,11.0088,10.7513,10.7762,6099200.0],["2021-05-13",10.7762,10.9091,10.718,10.8177,4188600.0],["2021-05-14",10.9341,11.0338,10.8925,11.0172,5639800.0],["2021-05-17",10.9507,11.0005,10.8925,10.9341,3416500.0],["2021-05-18",11.1252,11.1999,11.067,11.1169,6109600.0],["2021-05-19",11.0421,11.1501,11.0172,11.1335,5690800.0],["2021-05-20",11.1667,11.3994,11.1584,11.3661,5057200.0],["2021-05-21",11.3412,11.3578,11.2415,11.2415,3409900.0],["2021-05-24",11.1418,11.2249,11.0836,11.1002,5151900.0],["2021-05-25",11.1501,11.1667,11.0753,11.1667,4249000.0],["2021-05-26",11.0338,11.1002,10.959,10.959,7391800.0],["2021-05-27",10.9839,11.067,10.9756,11.0504,3920100.0],["2021-05-28",11.1169,11.1999,11.0836,11.1584,4871000.0],["2021-06-01",11.0172,11.0421,10.9175,10.9258,5900000.0],["2021-06-02",10.9091,10.9839,10.8759,10.9341,7675900.0],["2021-06-03",10.8427,10.9341,10.7845,10.9008,6825300.0],["2021-06-04",10.8925,10.9756,10.851,10.9341,5242500.0],["2021-06-07",10.9673,10.9756,10.8676,10.8842,3419800.0],["2021-06-08",10.9673,11.0172,10.9091,10.9175,4118900.0],["2021-06-09",10.9673,10.9839,10.8261,10.8344,9197600.0],["2021-06-10",10.851,10.9922,10.8344,10.9507,4687100.0],["2021-06-11",11.0255,11.0338,10.9008,10.9507,2602500.0],["2021-06-14",10.9008,10.9091,10.8427,10.8842,5154500.0],["2021-06-15",10.9008,10.9008,10.7264,10.743,4638500.0],["2021-06-16",10.8676,10.9008,10.7264,10.7928,8481400.0],["2021-06-17",10.61,10.6765,10.5934,10.6267,6874500.0],["2021-06-18",10.4356,10.527,10.4023,10.4356,29366900.0],["2021-06-21",10.6017,10.6017,10.5186,10.5436,7067400.0],["2021-06-22",10.5934,10.7014,10.5685,10.6599,4465800.0],["2021-06-23",10.4189,10.4605,10.3026,10.3192,5241300.0],["2021-06-24",10.4522,10.502,10.4023,10.4522,4694300.0],["2021-06-25",10.4356,10.5353,10.4189,10.4854,3652600.0],["2021-06-28",10.5768,10.5934,10.5269,10.5353,3219900.0],["2021-06-29",10.6599,10.6599,10.5103,10.5519,4493100.0],["2021-06-30",10.5353,10.5519,10.4189,10.4522,4043500.0],["2021-07-01",10.5353,10.5934,10.5186,10.5934,3803600.0],["2021-07-02",10.6017,10.6765,10.5602,10.6682,3203100.0],["2021-07-06",10.8177,10.8344,10.6682,10.7513,4895800.0],["2021-07-07",10.8676,10.9008,10.7679,10.8344,4813900.0],["2021-07-08",10.7264,10.7845,10.6848,10.7513,4678500.0],["2021-07-09",10.7928,10.8427,10.7845,10.8094,5034900.0],["2021-07-12",10.8094,10.8759,10.7845,10.8011,2472900.0],["2021-07-13",11.0504,11.1335,11.0172,11.0421,5528200.0],["2021-07-14",11.0587,11.1002,10.9839,10.9922,5467200.0],["2021-07-15",11.0005,11.0421,10.8925,11.0088,6141900.0],["2021-07-16",10.0118,10.0367,9.8041,9.8207,29024900.0],["2021-07-19",9.8041,9.8456,9.5964,9.6629,11861900.0],["2021-07-20",9.5964,9.6712,9.5715,9.6379,7029700.0],["2021-07-21",9.7376,9.854,9.7044,9.7709,6051100.0],["2021-07-22",9.721,9.7376,9.6379,9.6878,5587600.0],["2021-07-23",9.7459,9.7459,9.6546,9.6795,5408400.0],["2021-07-26",9.6629,9.7044,9.613,9.6795,5207400.0],["2021-07-27",9.5465,9.5465,9.4053,9.5133,7051600.0],["2021-07-28",9.505,9.5881,9.4551,9.5632,5429200.0],["2021-07-29",9.5632,9.6712,9.5299,9.5465,7352500.0],["2021-07-30",9.5465,9.5881,9.5299,9.5798,5061900.0],["2021-08-02",9.6546,9.7293,9.6379,9.6712,3242600.0],["2021-08-03",9.6296,9.7127,9.6047,9.7044,5225100.0],["2021-08-04",9.6379,9.6712,9.5881,9.5964,4271300.0],["2021-08-05",9.6296,9.6545,9.5715,9.5881,2157000.0],["2021-08-06",9.5299,9.613,9.5299,9.5798,5354200.0],["2021-08-09",9.5548,9.6545,9.5548,9.6379,3349100.0],["2021-08-10",9.6545,9.6795,9.5798,9.6379,5956100.0],["2021-08-11",9.6712,9.6712,9.5964,9.6379,2731200.0],["2021-08-12",9.5964,9.6795,9.5632,9.6795,2491000.0],["2021-08-13",9.6296,9.6795,9.6047,9.6629,2612000.0],["2021-08-16",9.5632,9.5715,9.4884,9.5465,3211200.0],["2021-08-17",9.4718,9.5216,9.397,9.4136,3478700.0],["2021-08-18",9.5299,9.5382,9.4302,9.4551,2686300.0],["2021-08-19",9.289,9.3804,9.2724,9.3471,4214500.0],["2021-08-20",9.3388,9.4053,9.3222,9.3804,3092000.0],["2021-08-23",9.4718,9.5964,9.4468,9.5715,4463700.0],["2021-08-24",9.6545,9.6961,9.6213,9.6545,4812600.0],["2021-08-25",9.8623,9.8789,9.7459,9.8207,4504900.0],["2021-08-26",9.9121,9.9703,9.8789,9.8872,4194400.0],["2021-08-27",9.7792,9.9038,9.7709,9.8955,3132800.0],["2021-08-30",9.8706,9.9121,9.854,9.8623,2968600.0],["2021-08-31",9.8955,9.9038,9.8124,9.8207,2524800.0],["2021-09-01",9.8955,9.962,9.8955,9.9287,2912700.0],["2021-09-02",10.0284,10.0783,10.0201,10.0783,2723300.0],["2021-09-03",10.0118,10.0451,9.9703,10.0451,3433900.0],["2021-09-07",9.9287,10.0035,9.8706,9.8789,5479300.0],["2021-09-08",9.8456,9.8706,9.7709,9.7792,2367200.0],["2021-09-09",9.8706,9.937,9.8207,9.829,4192200.0],["2021-09-10",9.8955,9.9038,9.7792,9.7792,4190100.0],["2021-09-13",9.9038,9.9121,9.7875,9.8124,5629300.0],["2021-09-14",9.829,9.8456,9.7044,9.721,3199900.0],["2021-09-15",9.6546,9.6878,9.6213,9.6462,5173200.0],["2021-09-16",9.6379,9.6629,9.5881,9.6462,3541000.0],["2021-09-17",9.5382,9.5465,9.3638,9.3721,4049700.0],["2021-09-20",9.1062,9.1893,9.0397,9.1228,5842700.0],["2021-09-21",9.2308,9.2391,9.1062,9.156,5531300.0],["2021-09-22",9.2557,9.2807,9.1976,9.2059,4472700.0],["2021-09-23",9.4302,9.5216,9.4136,9.4468,6344200.0],["2021-09-24",9.5548,9.6629,9.5299,9.6462,5712000.0],["2021-09-27",9.7626,9.7875,9.6296,9.6462,12264100.0],["2021-09-28",9.7543,9.7543,9.4718,9.5133,9360300.0],["2021-09-29",9.3721,9.4053,9.2225,9.2474,7261600.0],["2021-09-30",9.4456,9.5044,9.3532,9.4036,5936500.0],["2021-10-01",9.4624,9.4792,9.3196,9.3784,3990900.0],["2021-10-04",9.5127,9.5211,9.3532,9.37,8198000.0],["2021-10-05",9.412,9.5631,9.3868,9.5463,7921500.0],["2021-10-06",9.5463,9.5547,9.412,9.5211,5948400.0],["2021-10-07",9.6975,9.8066,9.6891,9.7226,6193100.0],["2021-10-08",9.8318,9.8486,9.7394,9.7982,5046900.0],["2021-10-11",9.9326,10.0417,9.9242,9.9913,8929100.0],["2021-10-12",10.0417,10.0501,9.9409,9.9745,7808800.0],["2021-10-13",10.1089,10.1844,10.1005,10.176,4723500.0],["2021-10-14",10.2348,10.2432,10.1508,10.1592,6575700.0],["2021-10-15",10.2684,10.2768,10.2096,10.2264,5642900.0],["2021-10-18",10.218,10.2768,10.1844,10.2516,5824600.0],["2021-10-19",9.9913,10.0417,9.8234,9.857,12787200.0],["2021-10-20",9.9326,9.9745,9.8654,9.9409,5024300.0],["2021-10-21",9.9913,10.0501,9.9577,10.0165,4174800.0],["2021-10-22",9.7646,9.7898,9.6807,9.7226,5146900.0],["2021-10-25",9.328,9.37,9.2693,9.2693,9869600.0],["2021-10-26",9.3532,9.3868,9.3028,9.328,5628100.0],["2021-10-27",9.3112,9.3364,9.2357,9.2357,5749500.0],["2021-10-28",9.3196,9.328,9.2105,9.2693,6208400.0],["2021-10-29",9.1769,9.2189,9.0845,9.1265,4910800.0],["2021-11-01",9.0845,9.1769,9.0678,9.1013,8431000.0],["2021-11-02",9.0258,9.0762,8.9418,8.967,8782700.0],["2021-11-03",9.1097,9.2273,9.0845,9.2273,5735700.0],["2021-11-04",9.2357,9.2441,9.0762,9.1097,5615000.0],["2021-11-05",9.2105,9.2189,9.1685,9.1937,3859800.0],["2021-11-08",9.2777,9.3532,9.2525,9.2861,3931500.0],["2021-11-09",9.3868,9.3952,9.3028,9.3616,5171100.0],["2021-11-10",9.3196,9.3532,9.1937,9.2105,3021600.0],["2021-11-11",9.2525,9.2777,9.2189,9.2357,1991900.0],["2021-11-12",9.2189,9.2609,9.1937,9.2273,2913100.0],["2021-11-15",9.0929,9.1433,9.0678,9.1097,4854900.0],["2021-11-16",9.1433,9.1769,9.1097,9.1265,4644100.0],["2021-11-17",9.1853,9.2609,9.1685,9.2105,5583600.0],["2021-11-18",9.1349,9.2189,9.0762,9.2021,5479500.0],["2021-11-19",9.1685,9.2525,9.1517,9.1685,3853900.0],["2021-11-22",8.7151,8.7487,8.5052,8.5136,15963100.0],["2021-11-23",8.6396,8.6731,8.5052,8.6563,16663500.0],["2021-11-24",8.6396,8.8243,8.6396,8.7655,7678200.0],["2021-11-26",8.564,8.6144,8.4716,8.4968,4356700.0],["2021-11-29",8.6563,8.6899,8.5892,8.648,5105600.0],["2021-11-30",8.5556,8.5556,8.3457,8.3961,12388000.0],["2021-12-01",8.6144,8.6899,8.4129,8.4129,13758000.0],["2021-12-02",8.5724,8.6983,8.5472,8.6312,9829900.0],["2021-12-03",8.4884,8.5052,8.3373,8.3961,7403500.0],["2021-12-06",8.6396,8.7151,8.5472,8.6731,10986600.0],["2021-12-07",8.6563,8.7823,8.648,8.7655,11788900.0],["2021-12-08",8.7235,8.7319,8.5724,8.6396,8649600.0],["2021-12-09",8.6312,8.6899,8.606,8.606,9231500.0],["2021-12-10",8.7487,8.8159,8.7151,8.7403,6774500.0],["2021-12-13",8.7403,8.7571,8.648,8.6647,6788900.0],["2021-12-14",8.7151,8.7823,8.6396,8.7067,6289200.0],["2021-12-15",8.7571,8.8746,8.6899,8.8579,7488000.0],["2021-12-16",9.0006,9.009,8.8746,8.883,6691900.0],["2021-12-17",8.8243,8.9334,8.7907,8.8495,7935200.0],["2021-12-20",8.8411,8.8411,8.7319,8.7907,4246800.0],["2021-12-21",8.8327,8.9502,8.8243,8.925,5266300.0],["2021-12-22",8.8914,8.9838,8.8579,8.9754,2975100.0],["2021-12-23",9.0342,9.0845,9.0258,9.0426,2812100.0],["2021-12-27",9.0929,9.1433,9.0678,9.1097,3040500.0],["2021-12-28",9.1937,9.2021,9.1097,9.1349,5218100.0],["2021-12-29",9.1685,9.2273,9.1601,9.2105,4818300.0],["2021-12-30",9.2021,9.2525,9.1853,9.1853,3606700.0],["2021-12-31",9.1601,9.1769,9.1097,9.1265,1625300.0],["2022-01-03",9.2105,9.2525,9.1601,9.2525,4349700.0],["2022-01-04",9.328,9.3448,9.1853,9.2105,7035300.0],["2022-01-05",9.2105,9.2861,9.0762,9.0845,3671900.0],["2022-01-06",9.1181,9.1517,9.009,9.0594,3180100.0],["2022-01-07",9.2609,9.3364,9.2021,9.2693,6509700.0],["2022-01-10",9.1769,9.3616,9.1349,9.3532,8294600.0],["2022-01-11",9.4792,9.5379,9.3952,9.5043,6090500.0],["2022-01-12",9.6219,9.6555,9.5631,9.5799,7132700.0],["2022-01-13",9.6639,9.6975,9.5379,9.5379,5731700.0],["2022-01-14",9.5631,9.6051,9.4456,9.5379,4814700.0],["2022-01-18",9.5967,9.6051,9.412,9.4456,7023300.0],["2022-01-19",9.5463,9.5715,9.4708,9.5211,5954700.0],["2022-01-20",9.6051,9.6471,9.4456,9.454,6943600.0],["2022-01-21",9.3868,9.3952,9.2273,9.2441,7734300.0],["2022-01-24",9.0006,9.1685,8.8495,9.1517,16127400.0],["2022-01-25",9.6723,9.9074,9.6471,9.8234,22564300.0],["2022-01-26",9.9661,10.0669,9.8402,9.9242,13250800.0],["2022-01-27",10.1341,10.2264,10.0669,10.1508,14212200.0],["2022-01-28",9.9577,10.1341,9.9158,10.1341,9031200.0],["2022-01-31",10.2348,10.4027,10.2264,10.3943,8799100.0],["2022-02-01",10.3608,10.4279,10.3104,10.3859,8529800.0],["2022-02-02",10.3691,10.4531,10.3188,10.4363,7073100.0],["2022-02-03",10.5035,10.5874,10.4783,10.4951,8865700.0],["2022-02-04",10.4195,10.4951,10.344,10.4447,5977000.0],["2022-02-07",10.5119,10.6294,10.4867,10.579,6041200.0],["2022-02-08",10.4951,10.5874,10.4699,10.579,4259100.0],["2022-02-09",10.6378,10.7302,10.6294,10.705,3789000.0],["2022-02-10",10.5119,10.6546,10.4447,10.4699,6779500.0],["2022-02-11",10.579,10.621,10.3607,10.3943,6274000.0],["2022-02-14",10.2852,10.2936,10.1508,10.2012,6780000.0],["2022-02-15",10.3608,10.4699,10.3272,10.4531,8776900.0],["2022-02-16",9.0845,9.2693,8.8663,9.2441,36211000.0],["2022-02-17",8.6312,8.925,8.6228,8.6563,37720000.0],["2022-02-18",8.5472,8.564,8.4045,8.4464,15998600.0],["2022-02-22",8.4464,8.5304,8.3457,8.438,12488000.0],["2022-02-23",8.4548,8.48,8.2281,8.2365,7337800.0],["2022-02-24",7.9091,8.3205,7.9091,8.3121,10782900.0],["2022-02-25",8.3877,8.5136,8.3793,8.4968,12016800.0],["2022-02-28",7.7328,7.8587,7.674,7.7916,23464900.0],["2022-03-01",7.4137,7.6488,7.4053,7.4389,39712600.0],["2022-03-02",6.381,6.8344,6.3558,6.8176,41739900.0],["2022-03-03",6.9016,6.9016,6.7253,6.7756,14280800.0],["2022-03-04",6.784,6.8932,6.7504,6.8008,17585900.0],["2022-03-07",6.7504,6.7756,6.4734,6.4734,14658800.0],["2022-03-08",6.742,6.8428,6.5573,6.7169,17825800.0],["2022-03-09",7.2206,7.229,6.9939,7.0779,18133400.0],["2022-03-10",7.0275,7.1367,6.9855,7.0443,9829200.0],["2022-03-11",7.1954,7.1954,7.0359,7.0947,14791500.0],["2022-03-14",7.2206,7.4053,7.2122,7.2542,14460300.0],["2022-03-15",7.2626,7.2794,7.1535,7.271,6468600.0],["2022-03-16",7.4053,7.4725,7.3046,7.4641,7536900.0],["2022-03-17",7.4557,7.5649,7.4473,7.5397,5669300.0],["2022-03-18",7.4305,7.6152,7.4305,7.5984,5844600.0],["2022-03-21",7.6908,7.7244,7.5649,7.5984,6336300.0],["2022-03-22",7.7076,7.716,7.6404,7.6656,4116800.0],["2022-03-23",7.5817,7.6152,7.5481,7.5649,7138000.0],["2022-03-24",7.6992,7.7748,7.6656,7.7328,5038000.0],["2022-03-25",7.758,7.8419,7.6908,7.7832,16099600.0],["2022-03-28",7.59,7.9091,7.5733,7.8755,16178800.0],["2022-03-29",8.035,8.0602,7.6572,7.7832,11572900.0],["2022-03-30",8.0941,8.1112,7.9408,7.9663,11383400.0],["2022-03-31",7.8641,7.8897,7.7789,7.7874,6785000.0],["2022-04-01",8.0345,8.1538,7.9578,8.1027,13611800.0],["2022-04-04",8.1282,8.1453,8.043,8.0686,4867400.0],["2022-04-05",8.1879,8.2219,8.1027,8.1282,9591200.0],["2022-04-06",8.1282,8.1453,7.9834,8.0515,10984700.0],["2022-04-07",8.1282,8.2049,8.0601,8.1708,7657300.0],["2022-04-08",8.2986,8.3497,8.2049,8.2305,14149400.0],["2022-04-11",8.1112,8.2475,7.9493,7.9663,9101800.0],["2022-04-12",8.1367,8.1367,7.9067,7.9237,13502900.0],["2022-04-13",7.8811,7.9919,7.8471,7.9749,10715300.0],["2022-04-14",7.5744,7.6596,7.208,7.2336,13944600.0],["2022-04-18",7.1484,7.2421,7.1399,7.2251,7601100.0],["2022-04-19",7.1995,7.3018,7.1569,7.2762,10176200.0],["2022-04-20",7.4807,7.5063,7.2932,7.4722,13487900.0],["2022-04-21",7.4381,7.4466,7.2506,7.2592,8941200.0],["2022-04-22",7.387,7.404,7.2251,7.2677,6286500.0],["2022-04-25",7.1654,7.2421,7.0888,7.2166,7141600.0],["2022-04-26",7.174,7.1825,7.0121,7.0206,6161200.0],["2022-04-27",6.9865,7.0376,6.9098,6.9695,7577100.0],["2022-04-28",6.8246,6.9184,6.7394,6.8928,9977500.0],["2022-04-29",6.9013,6.9439,6.765,6.782,6775600.0],["2022-05-02",6.7735,6.8758,6.748,6.8758,5799300.0],["2022-05-03",6.9354,7.0206,6.9098,6.9865,5062700.0],["2022-05-04",6.995,7.1825,6.9354,7.174,7516900.0],["2022-05-05",6.9524,6.961,6.7394,6.7991,9552400.0],["2022-05-06",6.6287,6.6457,6.5094,6.569,8717000.0],["2022-05-09",6.4668,6.5179,6.3901,6.3986,9445000.0],["2022-05-10",6.5264,6.569,6.4412,6.5264,7264800.0],["2022-05-11",6.4838,6.6031,6.356,6.356,11200000.0],["2022-05-12",6.2623,6.4072,6.2197,6.356,11441000.0],["2022-05-13",6.4412,6.5605,6.4327,6.5179,6675900.0],["2022-05-16",6.6542,6.7139,6.6116,6.6798,8017000.0],["2022-05-17",6.782,6.8587,6.765,6.8587,7521700.0],["2022-05-18",6.7309,6.765,6.5776,6.6031,7504500.0],["2022-05-19",6.5605,6.6798,6.552,6.6202,6946500.0],["2022-05-20",6.6798,6.6883,6.5094,6.6202,4276300.0],["2022-05-23",6.7565,6.8332,6.7309,6.7991,5495800.0],["2022-05-24",6.782,6.8246,6.6968,6.7991,6988600.0],["2022-05-25",6.6798,6.7735,6.6542,6.748,8432200.0],["2022-05-26",6.7309,6.9013,6.7309,6.8587,7738000.0],["2022-05-27",6.9439,7.0376,6.9098,7.0291,5012800.0],["2022-05-31",6.9524,6.9695,6.8587,6.8843,7011100.0],["2022-06-01",6.9439,6.9524,6.8332,6.8672,9351700.0],["2022-06-02",6.9695,7.1058,6.8928,7.1058,8150700.0],["2022-06-03",7.0206,7.0547,6.9865,6.995,4061600.0],["2022-06-06",6.995,7.0888,6.9695,7.0036,4900500.0],["2022-06-07",6.961,7.0888,6.9439,7.0802,4647400.0],["2022-06-08",7.0036,7.0888,6.978,6.9865,4481500.0],["2022-06-09",7.0376,7.0547,6.7394,6.8161,8692700.0],["2022-06-10",6.5776,6.5946,6.4157,6.4157,10793800.0],["2022-06-13",6.3305,6.3731,6.2367,6.2793,8548800.0],["2022-06-14",6.2964,6.3475,6.2112,6.2538,8860100.0],["2022-06-15",6.3646,6.4838,6.2879,6.4327,8429600.0],["2022-06-16",6.2112,6.2708,6.1856,6.2197,9219500.0],["2022-06-17",6.2879,6.3901,6.2538,6.3305,16429000.0],["2022-06-21",6.5094,6.5776,6.4753,6.5179,12063100.0],["2022-06-22",6.569,6.6116,6.535,6.5605,12067300.0],["2022-06-23",6.4412,6.5435,6.4157,6.4753,13029100.0],["2022-06-24",6.552,6.6798,6.5264,6.6713,6269700.0],["2022-06-27",6.782,6.8587,6.7139,6.7735,8159100.0],["2022-06-28",6.6798,6.7394,6.6202,6.6287,5435800.0],["2022-06-29",6.5946,6.6116,6.5009,6.5094,5981200.0],["2022-06-30",6.3049,6.339,6.2453,6.3049,7767500.0],["2022-07-01",6.3049,6.3475,6.2027,6.3305,8542000.0],["2022-07-05",6.2197,6.2879,6.1601,6.2793,6037000.0],["2022-07-06",6.2793,6.356,6.2623,6.322,6806000.0],["2022-07-07",6.3646,6.4668,6.3646,6.4668,4619200.0],["2022-07-08",6.4157,6.4838,6.3816,6.4412,3185600.0],["2022-07-11",6.322,6.339,6.2027,6.2112,8984600.0],["2022-07-12",6.1941,6.3134,6.1856,6.2538,5920900.0],["2022-07-13",6.2964,6.4157,6.2538,6.3816,7463600.0],["2022-07-14",5.8193,5.8704,5.6915,5.7937,12340400.0],["2022-07-15",5.8874,6.0323,5.8448,6.0237,7087600.0],["2022-07-18",6.1004,6.1686,6.0578,6.0749,8278000.0],["2022-07-19",6.0919,6.126,6.0663,6.1089,7249900.0],["2022-07-20",6.1345,6.2367,6.1175,6.2282,6399800.0],["2022-07-21",6.1601,6.356,6.1601,6.356,7043400.0],["2022-07-22",6.2879,6.3475,6.2197,6.2453,4996200.0],["2022-07-25",6.2708,6.2879,6.2197,6.2367,3155300.0],["2022-07-26",6.2197,6.2282,6.1515,6.1686,3557100.0],["2022-07-27",6.2027,6.339,6.2027,6.322,3400600.0],["2022-07-28",6.2197,6.3049,6.1686,6.3049,2998800.0],["2022-07-29",6.356,6.4412,6.3305,6.4242,2906300.0],["2022-08-01",6.3731,6.4838,6.3731,6.4498,3120100.0],["2022-08-02",6.3731,6.4327,6.3646,6.3731,4396200.0],["2022-08-03",6.3901,6.4327,6.356,6.4242,3124700.0],["2022-08-04",6.5094,6.5605,6.4924,6.535,2919200.0],["2022-08-05",6.4498,6.5264,6.4412,6.5094,2671400.0],["2022-08-08",6.4753,6.5264,6.4157,6.4327,1911400.0],["2022-08-09",6.4668,6.4753,6.3731,6.3731,3527900.0],["2022-08-10",6.5435,6.6372,6.5094,6.6287,4857700.0],["2022-08-11",6.6116,6.6542,6.5605,6.5776,3968600.0],["2022-08-12",6.4838,6.535,6.4753,6.5179,3038600.0],["2022-08-15",6.3986,6.4753,6.3901,6.4668,3311600.0],["2022-08-16",6.4583,6.552,6.4498,6.5094,3743300.0],["2022-08-17",6.4072,6.5861,6.3731,6.5009,10160000.0],["2022-08-18",6.5264,6.5776,6.5009,6.5264,4195100.0],["2022-08-19",6.4838,6.5094,6.4498,6.4668,4855300.0],["2022-08-22",6.2964,6.3049,6.2027,6.2027,4712400.0],["2022-08-23",6.2453,6.3049,6.2197,6.2197,4637500.0],["2022-08-24",6.2197,6.2538,6.1856,6.2197,4505800.0],["2022-08-25",6.2282,6.3305,6.2197,6.3305,3799600.0],["2022-08-26",6.339,6.356,6.126,6.1345,5047000.0],["2022-08-29",6.0919,6.1515,6.0663,6.0834,6701300.0],["2022-08-30",6.2367,6.2538,6.143,6.1771,8211500.0],["2022-08-31",6.3816,6.4072,6.2964,6.3305,15878200.0],["2022-09-01",6.2027,6.2197,6.0834,6.143,6761700.0],["2022-09-02",6.2027,6.2964,6.1345,6.143,5098400.0],["2022-09-06",6.1089,6.1686,6.0663,6.126,6455600.0],["2022-09-07",6.1004,6.1515,6.0493,6.143,4354000.0],["2022-09-08",6.0919,6.1856,6.0749,6.1686,4934600.0],["2022-09-09",6.3049,6.3646,6.3049,6.339,3261500.0],["2022-09-12",6.3731,6.4157,6.339,6.356,3573100.0],["2022-09-13",6.2964,6.322,6.143,6.1515,10845700.0],["2022-09-14",6.0323,6.0663,5.8874,5.9471,10587300.0],["2022-09-15",5.7426,5.8022,5.7,5.7426,11227900.0],["2022-09-16",5.7426,5.7596,5.6829,5.7511,8980900.0],["2022-09-19",5.6148,5.6915,5.6063,5.6744,6727800.0],["2022-09-20",5.5637,5.5892,5.504,5.5381,6145800.0],["2022-09-21",5.4699,5.5296,5.3847,5.3933,6439200.0],["2022-09-22",5.3251,5.3592,5.291,5.3081,6839400.0],["2022-09-23",5.061,5.095,5.0354,5.0695,8843300.0],["2022-09-26",5.0269,5.0865,4.9332,4.9843,7541300.0],["2022-09-27",5.061,5.1206,4.9246,4.9843,11228300.0],["2022-09-28",4.9502,5.0865,4.9502,5.061,12452700.0],["2022-09-29",4.9967,5.0401,4.9098,4.9967,9554900.0],["2022-09-30",4.9967,5.1009,4.988,4.988,12869900.0],["2022-10-03",5.1705,5.2574,5.127,5.2139,10997400.0],["2022-10-04",5.4485,5.492,5.4225,5.4659,14655200.0],["2022-10-05",5.3616,5.4833,5.3443,5.4659,10569200.0],["2022-10-06",5.3877,5.4312,5.3703,5.4051,7922400.0],["2022-10-07",5.3616,5.379,5.2834,5.3008,9671300.0],["2022-10-10",5.3269,5.3443,5.2313,5.2487,6310700.0],["2022-10-11",5.24,5.3008,5.1792,5.1965,7777000.0],["2022-10-12",5.2487,5.2921,5.2226,5.2313,7688600.0],["2022-10-13",5.1618,5.4398,5.1444,5.4138,15310700.0],["2022-10-14",5.4746,5.4833,5.379,5.3877,10419900.0],["2022-10-17",5.5615,5.5963,5.492,5.5181,10789500.0],["2022-10-18",5.631,5.6832,5.5963,5.631,10126700.0],["2022-10-19",5.5615,5.6571,5.5267,5.5702,7923700.0],["2022-10-20",4.6664,4.8316,4.484,4.7186,28767500.0],["2022-10-21",4.6143,4.8142,4.6056,4.8142,24175200.0],["2022-10-24",4.5969,4.8142,4.5882,4.7968,27997900.0],["2022-10-25",4.8055,4.8924,4.7273,4.7707,27057900.0],["2022-10-26",4.7794,4.9532,4.7707,4.8837,16631900.0],["2022-10-27",4.875,4.8837,4.7707,4.7707,10948900.0],["2022-10-28",4.8316,4.9271,4.8229,4.9185,5655500.0],["2022-10-31",4.8663,4.8837,4.8055,4.8402,5509600.0],["2022-11-01",4.8924,4.9185,4.8142,4.8402,9143900.0],["2022-11-02",4.8142,4.8924,4.736,4.736,7850600.0],["2022-11-03",4.6317,4.6838,4.623,4.6578,14067100.0],["2022-11-04",4.7273,4.8142,4.7186,4.7968,6593900.0],["2022-11-07",4.8316,4.8837,4.8055,4.8576,9318100.0],["2022-11-08",4.875,4.9271,4.8142,4.8663,8925500.0],["2022-11-09",4.8316,4.875,4.7881,4.7881,7043600.0],["2022-11-10",4.9532,5.0749,4.9532,5.0662,10050400.0],["2022-11-11",5.2052,5.379,5.1878,5.3529,10072300.0],["2022-11-14",5.3269,5.4051,5.3182,5.3616,7935200.0],["2022-11-15",5.4312,5.4485,5.3182,5.379,10075000.0],["2022-11-16",5.3182,5.3269,5.2747,5.2921,9383900.0],["2022-11-17",5.1792,5.3008,5.1792,5.2834,13228600.0],["2022-11-18",5.3269,5.3443,5.2834,5.3008,8000300.0],["2022-11-21",5.2313,5.2747,5.2226,5.266,7907300.0],["2022-11-22",5.2574,5.2921,5.2226,5.2921,9609800.0],["2022-11-23",5.3182,5.3877,5.3182,5.3443,5917700.0],["2022-11-25",5.4225,5.5007,5.4225,5.492,3382900.0],["2022-11-28",5.4225,5.4485,5.3529,5.379,6438700.0],["2022-11-29",5.3443,5.3703,5.2921,5.3182,7513600.0],["2022-11-30",5.3008,5.5528,5.2747,5.5354,14353500.0],["2022-12-01",5.6397,5.6919,5.605,5.6658,11363400.0],["2022-12-02",5.6571,5.744,5.6571,5.6919,8039800.0],["2022-12-05",5.6919,5.7353,5.6136,5.6223,7944300.0],["2022-12-06",5.631,5.6397,5.5094,5.5441,11644900.0],["2022-12-07",5.5267,5.5702,5.4659,5.5007,6594900.0],["2022-12-08",5.5354,5.605,5.5181,5.5615,7692400.0],["2022-12-09",5.8048,5.8222,5.605,5.605,15110300.0],["2022-12-12",5.6919,5.744,5.6397,5.7353,12743100.0],["2022-12-13",5.9004,5.9265,5.7005,5.7353,13862200.0],["2022-12-14",5.631,5.7353,5.605,5.6658,14051700.0],["2022-12-15",5.5528,5.5702,5.2921,5.3008,12640600.0],["2022-12-16",5.0749,5.0836,4.9271,4.9619,20531300.0],["2022-12-19",5.1357,5.1444,5.0227,5.0488,13557700.0],["2022-12-20",5.0401,5.0575,4.9967,5.0054,9264300.0],["2022-12-21",5.0662,5.0836,5.0227,5.0749,9938100.0],["2022-12-22",5.0401,5.0749,4.9793,5.0662,6265900.0],["2022-12-23",5.0575,5.127,5.0401,5.1183,9052400.0],["2022-12-27",5.1444,5.1444,5.0836,5.127,4426300.0],["2022-12-28",5.1009,5.127,4.9967,5.0054,7918500.0],["2022-12-29",5.0488,5.1705,5.0488,5.1444,10861500.0],["2022-12-30",5.0923,5.1009,5.014,5.0749,6844600.0],["2023-01-03",5.1096,5.1705,5.0923,5.1618,8073600.0],["2023-01-04",5.2574,5.2747,5.1965,5.2226,10046600.0],["2023-01-05",5.1618,5.2226,5.1444,5.2139,6861900.0],["2023-01-06",5.2313,5.3269,5.1618,5.3182,8202400.0],["2023-01-09",5.2747,5.3703,5.2747,5.2834,5792400.0],["2023-01-10",5.2487,5.3008,5.2487,5.266,4832500.0],["2023-01-11",5.24,5.266,5.1878,5.2139,7172800.0],["2023-01-12",5.5876,5.5876,5.4485,5.5007,28811800.0],["2023-01-13",5.3269,5.3356,5.266,5.266,10924100.0],["2023-01-17",5.3008,5.3095,5.2139,5.266,14934800.0],["2023-01-18",5.3356,5.379,5.24,5.24,11152600.0],["2023-01-19",5.2052,5.2052,5.1444,5.1531,13281700.0],["2023-01-20",4.9271,4.988,4.7794,4.9358,26355100.0],["2023-01-23",5.0749,5.1357,5.0575,5.0749,13142300.0],["2023-01-24",4.9793,5.0401,4.9619,4.9793,15182100.0],["2023-01-25",4.9619,5.0054,4.9185,4.988,15880700.0],["2023-01-26",5.0314,5.127,5.0054,5.1009,10798300.0],["2023-01-27",5.0314,5.0749,5.0054,5.0575,9869100.0],["2023-01-30",5.014,5.0401,4.9967,4.9967,10855000.0],["2023-01-31",4.9532,5.014,4.9358,5.014,8314800.0],["2023-02-01",5.0227,5.1357,4.9793,5.1096,13641800.0],["2023-02-02",5.1444,5.2574,5.127,5.2139,9701000.0],["2023-02-03",5.127,5.2052,5.1096,5.1357,17742500.0],["2023-02-06",5.0488,5.0662,4.9619,4.9793,11880800.0],["2023-02-07",4.9011,5.0488,4.8924,5.0401,12285900.0],["2023-02-08",5.0314,5.0488,4.9619,4.9619,7625300.0],["2023-02-09",5.0575,5.0662,4.9532,4.9706,6546600.0],["2023-02-10",4.9185,4.9532,4.9098,4.9445,5728500.0],["2023-02-13",4.9358,4.9706,4.9271,4.9358,4668100.0],["2023-02-14",4.9532,5.0401,4.9358,5.0401,8001800.0],["2023-02-15",4.9445,5.0662,4.9358,5.0488,18023700.0],["2023-02-16",5.0227,5.0836,5.0227,5.0314,7533200.0],["2023-02-17",4.9706,5.0054,4.9358,5.0054,5377000.0],["2023-02-21",4.988,4.9967,4.8489,4.875,16394100.0],["2023-02-22",4.8576,4.8663,4.8055,4.8229,8929800.0],["2023-02-23",4.8663,4.9011,4.8142,4.8576,7338600.0],["2023-02-24",4.7881,4.8055,4.7533,4.7707,6129400.0],["2023-02-27",4.8402,4.8576,4.7968,4.8142,10026600.0],["2023-02-28",4.7881,4.8142,4.7794,4.7794,6220500.0],["2023-03-01",4.7794,4.8055,4.7447,4.7447,5741200.0],["2023-03-02",4.7533,4.7968,4.7273,4.7881,7312300.0],["2023-03-03",4.9445,4.9619,4.9098,4.9532,13284500.0],["2023-03-06",4.9271,4.9445,4.8837,4.8837,4192400.0],["2023-03-07",4.8837,4.8924,4.7794,4.7881,5615400.0],["2023-03-08",4.7794,4.8316,4.7707,4.7968,4145700.0],["2023-03-09",4.8142,4.8837,4.7794,4.8142,8454200.0],["2023-03-10",4.7794,4.7881,4.6925,4.7012,8050800.0],["2023-03-13",4.7012,4.8055,4.6751,4.7533,18083200.0],["2023-03-14",4.7707,4.7881,4.736,4.7794,7646000.0],["2023-03-15",4.5796,4.623,4.5448,4.6056,9247500.0],["2023-03-16",4.5448,4.6578,4.5361,4.6578,7940000.0],["2023-03-17",4.5882,4.6143,4.5361,4.5969,7325800.0],["2023-03-20",4.6404,4.6751,4.5882,4.6404,11198900.0],["2023-03-21",4.7012,4.736,4.6751,4.6838,3488200.0],["2023-03-22",4.6925,4.7447,4.623,4.623,5861100.0],["2023-03-23",4.6491,4.7099,4.6143,4.6578,8670000.0],["2023-03-24",4.6404,4.7533,4.6317,4.7447,14852500.0],["2023-03-27",4.7794,4.8142,4.7707,4.7968,12438500.0],["2023-03-28",4.762,4.7794,4.7273,4.7707,7088200.0],["2023-03-29",4.7881,4.8402,4.7794,4.8402,7954300.0],["2023-03-30",5.0805,5.1428,5.0805,5.1428,13814400.0],["2023-03-31",5.1517,5.205,5.1428,5.205,5913300.0],["2023-04-03",5.1517,5.1872,5.125,5.1606,8838700.0],["2023-04-04",5.1784,5.1872,5.1428,5.1872,10343300.0],["2023-04-05",5.205,5.2317,5.1606,5.2139,8377200.0],["2023-04-06",5.2317,5.2762,5.2139,5.2317,8825400.0],["2023-04-10",5.205,5.2406,5.1428,5.2406,6191600.0],["2023-04-11",5.2139,5.2406,5.1872,5.1872,5499200.0],["2023-04-12",5.2673,5.2762,5.1606,5.1606,13118500.0],["2023-04-13",5.2495,5.3207,5.2406,5.3118,17169600.0],["2023-04-14",5.3563,5.3741,5.2851,5.3029,11629400.0],["2023-04-17",5.3385,5.3385,5.2495,5.2673,12331200.0],["2023-04-18",5.0004,5.0093,4.778,4.7958,35613600.0],["2023-04-19",4.7958,4.8313,4.7602,4.8136,19702500.0],["2023-04-20",4.6979,4.7424,4.6623,4.7246,17790000.0],["2023-04-21",4.7513,4.7602,4.7068,4.7246,15277700.0],["2023-04-24",4.7424,4.7602,4.7157,4.7246,6383700.0],["2023-04-25",4.689,4.7068,4.6534,4.6534,9998600.0],["2023-04-26",4.6712,4.7068,4.6712,4.689,10047300.0],["2023-04-27",4.6979,4.8047,4.6801,4.7958,12444300.0],["2023-04-28",4.8225,4.9025,4.8136,4.8847,9476500.0],["2023-05-01",4.858,4.9025,4.8402,4.858,4688100.0],["2023-05-02",4.7958,4.8136,4.7513,4.7869,8038000.0],["2023-05-03",4.778,4.8047,4.7513,4.7602,8629700.0],["2023-05-04",4.6979,4.7513,4.689,4.7335,7698800.0],["2023-05-05",4.7424,4.8402,4.7424,4.8225,7360000.0],["2023-05-08",4.8313,4.858,4.8225,4.858,4776000.0],["2023-05-09",4.7424,4.7513,4.7157,4.7424,8025200.0],["2023-05-10",4.7246,4.7424,4.6801,4.7335,13072300.0],["2023-05-11",4.6623,4.6623,4.5822,4.5822,8614800.0],["2023-05-12",4.6089,4.6356,4.5644,4.6,10405000.0],["2023-05-15",4.6445,4.7246,4.6445,4.7157,5125700.0],["2023-05-16",4.6356,4.6623,4.5911,4.6089,6937700.0],["2023-05-17",4.6089,4.689,4.5822,4.6801,7627200.0],["2023-05-18",4.6534,4.6712,4.6267,4.6712,7071400.0],["2023-05-19",4.6534,4.6979,4.6534,4.689,8962500.0],["2023-05-22",4.6801,4.7157,4.6623,4.7157,10160400.0],["2023-05-23",4.6979,4.7068,4.6356,4.6445,8120000.0],["2023-05-24",4.6267,4.6267,4.5377,4.5555,8097000.0],["2023-05-25",4.6,4.6089,4.5466,4.5733,5712100.0],["2023-05-26",4.5911,4.689,4.5911,4.6712,7995900.0],["2023-05-30",4.689,4.6979,4.6267,4.6445,5580500.0],["2023-05-31",4.6089,4.6267,4.5466,4.5911,6562100.0],["2023-06-01",4.5822,4.6356,4.5644,4.6178,5051800.0],["2023-06-02",4.6356,4.6623,4.6178,4.6534,5085700.0],["2023-06-05",4.6356,4.6356,4.5822,4.5822,3783100.0],["2023-06-06",4.5822,4.5822,4.5377,4.5644,5297700.0],["2023-06-07",4.6,4.6356,4.5822,4.6089,5920000.0],["2023-06-08",4.6178,4.6356,4.5822,4.6,5819900.0],["2023-06-09",4.6089,4.6445,4.5911,4.6,6389500.0],["2023-06-12",4.5911,4.7068,4.5733,4.7068,10074800.0],["2023-06-13",4.7335,4.7513,4.7068,4.7246,4242400.0],["2023-06-14",4.7246,4.7691,4.6979,4.7157,8138100.0],["2023-06-15",4.7424,4.8225,4.7335,4.8225,6364700.0],["2023-06-16",4.8669,4.8669,4.8136,4.8313,9771200.0],["2023-06-20",4.7513,4.7691,4.7068,4.7246,5395300.0],["2023-06-21",4.689,4.689,4.6267,4.6356,4274800.0],["2023-06-22",4.5644,4.5644,4.4754,4.511,9428000.0],["2023-06-23",4.4843,4.5377,4.4577,4.4843,10802500.0],["2023-06-26",4.511,4.5377,4.4932,4.5021,4393500.0],["2023-06-27",4.4754,4.5733,4.4666,4.5733,9966000.0],["2023-06-28",4.5822,4.6089,4.5644,4.5822,10109800.0],["2023-06-29",4.7424,4.7869,4.7246,4.7602,14811000.0],["2023-06-30",4.7869,4.8491,4.778,4.8491,11415300.0],["2023-07-03",4.858,4.8758,4.858,4.8669,2815400.0],["2023-07-05",4.7958,4.7958,4.7691,4.7691,6577400.0],["2023-07-06",4.7246,4.7424,4.6801,4.7335,8701400.0],["2023-07-07",4.7246,4.8136,4.7246,4.7869,10048900.0],["2023-07-10",4.7513,4.8047,4.7424,4.7869,12394000.0],["2023-07-11",4.8313,4.9114,4.8136,4.9114,10678200.0],["2023-07-12",5.0271,5.0538,4.9915,5.0182,13882200.0],["2023-07-13",5.0716,5.1161,5.0538,5.1072,10887800.0],["2023-07-14",4.5911,4.6267,4.4577,4.4754,27789100.0],["2023-07-17",4.3776,4.4221,4.3331,4.3776,20489300.0],["2023-07-18",4.3776,4.4043,4.3509,4.3687,17602100.0],["2023-07-19",4.431,4.5199,4.4221,4.5199,12013100.0],["2023-07-20",4.4932,4.5822,4.4666,4.5377,18273300.0],["2023-07-21",4.5644,4.5644,4.4754,4.4843,8388700.0],["2023-07-24",4.5555,4.5733,4.5377,4.5555,6375400.0],["2023-07-25",4.5377,4.5822,4.5288,4.5733,6495400.0],["2023-07-26",4.5199,4.5911,4.5199,4.5911,5351400.0],["2023-07-27",4.6,4.6,4.5021,4.511,4715300.0],["2023-07-28",4.5288,4.5466,4.5021,4.511,4734900.0],["2023-07-31",4.4843,4.5199,4.4754,4.4932,7760100.0],["2023-08-01",4.4754,4.511,4.4666,4.5021,5642600.0],["2023-08-02",4.4488,4.4488,4.4221,4.4488,13436500.0],["2023-08-03",4.3687,4.4132,4.3509,4.3687,11904600.0],["2023-08-04",4.431,4.5021,4.4221,4.4666,11488200.0],["2023-08-07",4.4754,4.4932,4.4577,4.4754,6950800.0],["2023-08-08",4.3776,4.4221,4.3687,4.4221,8337300.0],["2023-08-09",4.431,4.4666,4.4221,4.4488,12659600.0],["2023-08-10",4.5199,4.5644,4.4843,4.4932,9884500.0],["2023-08-11",4.3954,4.4132,4.3687,4.3954,4769600.0],["2023-08-14",4.3865,4.4577,4.3776,4.4577,12203500.0],["2023-08-15",4.4043,4.4221,4.3687,4.3687,6406900.0],["2023-08-16",4.3242,4.342,4.2975,4.3064,10980300.0],["2023-08-17",4.3776,4.3865,4.342,4.3509,6724500.0],["2023-08-18",4.3331,4.3865,4.3153,4.3687,7378400.0],["2023-08-21",4.3687,4.4132,4.342,4.3954,6760600.0],["2023-08-22",4.4488,4.4488,4.3954,4.4043,6412000.0],["2023-08-23",4.3865,4.431,4.3776,4.4132,6235700.0],["2023-08-24",4.3954,4.431,4.342,4.3509,5866400.0],["2023-08-25",4.3865,4.4221,4.3509,4.4043,5304600.0],["2023-08-28",4.4132,4.4488,4.4132,4.4488,5439200.0],["2023-08-29",4.4932,4.5555,4.4843,4.5555,6273700.0],["2023-08-30",4.5733,4.6,4.5644,4.5822,6264200.0],["2023-08-31",4.5733,4.6178,4.5644,4.5911,4325600.0],["2023-09-01",4.6534,4.6623,4.5644,4.5733,5735300.0],["2023-09-05",4.6356,4.6534,4.6178,4.6356,4295600.0],["2023-09-06",4.689,4.7068,4.6623,4.6979,7039000.0],["2023-09-07",4.6356,4.6623,4.6089,4.6267,8710600.0],["2023-09-08",4.5733,4.6,4.5377,4.5555,3766400.0],["2023-09-11",4.6178,4.6267,4.5822,4.6,4662200.0],["2023-09-12",4.5733,4.5822,4.5377,4.5466,5518000.0],["2023-09-13",4.5021,4.5288,4.4754,4.4932,5385200.0],["2023-09-14",4.4754,4.5288,4.4666,4.5288,4631300.0],["2023-09-15",4.5021,4.5377,4.4932,4.5021,7714800.0],["2023-09-18",4.4932,4.5288,4.4754,4.511,3505200.0],["2023-09-19",4.5377,4.5733,4.5288,4.5644,3475000.0],["2023-09-20",4.6356,4.6534,4.5733,4.5822,7548400.0],["2023-09-21",4.5466,4.5822,4.5288,4.5288,5771700.0],["2023-09-22",4.5466,4.5911,4.5377,4.5466,5606800.0],["2023-09-25",4.4666,4.4932,4.4488,4.4488,7900000.0],["2023-09-26",4.4488,4.4488,4.3509,4.3598,7089700.0],["2023-09-27",4.3509,4.3598,4.2886,4.3331,6932100.0],["2023-09-28",4.3468,4.3924,4.3285,4.3742,7265000.0],["2023-09-29",4.4655,4.4838,4.4198,4.4381,9531300.0],["2023-10-02",4.3833,4.4016,4.3194,4.3468,11272700.0],["2023-10-03",4.4016,4.4472,4.3833,4.4198,10709700.0],["2023-10-04",4.4198,4.429,4.2829,4.3194,16741500.0],["2023-10-05",4.3559,4.3559,4.2646,4.292,10304700.0],["2023-10-06",4.2555,4.3559,4.2189,4.3468,10624400.0],["2023-10-09",4.3924,4.4472,4.3833,4.4381,7318600.0],["2023-10-10",4.4838,4.4929,4.4198,4.429,9903500.0],["2023-10-11",4.4655,4.4838,4.2646,4.292,21597200.0],["2023-10-12",4.5294,4.5294,4.3924,4.4107,19948200.0],["2023-10-13",4.4107,4.429,4.3468,4.3559,10909200.0],["2023-10-16",4.4564,4.4838,4.2829,4.3468,24042200.0],["2023-10-17",4.1641,4.2463,4.0911,4.2189,22669300.0],["2023-10-18",4.1185,4.1368,4.0454,4.0911,17556500.0],["2023-10-19",4.0363,4.1185,3.9998,4.0363,15488600.0],["2023-10-20",4.0546,4.1185,4.0454,4.1002,8889900.0],["2023-10-23",4.082,4.0911,4.0363,4.0454,9024400.0],["2023-10-24",4.018,4.0454,3.9724,4.0454,12176300.0],["2023-10-25",4.0363,4.0637,4.0089,4.0363,17372300.0],["2023-10-26",4.0454,4.0728,4.0089,4.0089,17951100.0],["2023-10-27",4.0454,4.0546,3.9541,3.9815,13606700.0],["2023-10-30",3.9632,3.9906,3.9541,3.9815,6243900.0],["2023-10-31",4.018,4.0911,4.018,4.0728,12962600.0],["2023-11-01",4.0546,4.1002,4.0089,4.0454,9344400.0],["2023-11-02",4.1002,4.155,4.0911,4.155,5850100.0],["2023-11-03",4.1915,4.292,4.1915,4.2646,7736600.0],["2023-11-06",4.2646,4.2737,4.2189,4.2372,4553500.0],["2023-11-07",4.2098,4.2463,4.1824,4.2098,7514300.0],["2023-11-08",4.2189,4.2555,4.2007,4.2189,8191700.0],["2023-11-09",4.2555,4.2646,4.1824,4.2098,6150800.0],["2023-11-10",4.1733,4.2189,4.1459,4.2189,6107300.0],["2023-11-13",4.1824,4.2098,4.1641,4.1824,8798600.0],["2023-11-14",4.3559,4.3924,4.3377,4.3833,8138500.0],["2023-11-15",4.4381,4.4929,4.429,4.4472,5523000.0],["2023-11-16",4.4016,4.4472,4.3742,4.4198,8792000.0],["2023-11-17",4.502,4.502,4.4564,4.4929,5156100.0],["2023-11-20",4.5386,4.6116,4.5294,4.6025,9464500.0],["2023-11-21",4.566,4.5933,4.5203,4.5203,6926000.0],["2023-11-22",4.5568,4.566,4.502,4.5112,6275000.0],["2023-11-24",4.5477,4.566,4.5386,4.5386,2852000.0],["2023-11-27",4.5294,4.5477,4.502,4.5112,5260400.0],["2023-11-28",4.4929,4.5294,4.4929,4.5112,6614800.0],["2023-11-29",4.5842,4.6299,4.566,4.5751,9201800.0],["2023-11-30",4.5386,4.5386,4.4564,4.4655,8420800.0],["2023-12-01",4.4655,4.6116,4.4381,4.5842,16053700.0],["2023-12-04",4.6664,4.8216,4.6481,4.7942,33636100.0],["2023-12-05",4.9678,5.0865,4.8673,4.986,51658800.0],["2023-12-06",5.0956,5.1321,5.0499,5.0773,15698400.0],["2023-12-07",5.0134,5.1139,4.9678,5.1047,18711400.0],["2023-12-08",5.1687,5.2234,5.1504,5.1687,12371300.0],["2023-12-11",5.2052,5.2234,5.1687,5.1869,9155800.0],["2023-12-12",5.2691,5.2691,5.2143,5.2234,8552000.0],["2023-12-13",5.2417,5.3148,5.1504,5.3056,16143200.0],["2023-12-14",5.4791,5.5613,5.4517,5.5157,13696500.0],["2023-12-15",5.4883,5.4974,5.4152,5.47,19191200.0],["2023-12-18",5.47,5.47,5.4244,5.4517,8872800.0],["2023-12-19",5.5157,5.5705,5.5065,5.5613,9497800.0],["2023-12-20",5.5705,5.6435,5.5339,5.5431,13157100.0],["2023-12-21",5.5796,5.6344,5.5431,5.6253,13145100.0],["2023-12-22",5.6983,5.7531,5.6618,5.68,7644900.0],["2023-12-26",5.6709,5.7166,5.6435,5.6983,3355600.0],["2023-12-27",5.7714,5.8079,5.7622,5.7896,8263300.0],["2023-12-28",5.7714,5.7988,5.7622,5.7805,4440200.0],["2023-12-29",5.7257,5.7988,5.7074,5.7531,7315300.0],["2024-01-02",5.7166,5.7531,5.6526,5.6618,14496000.0],["2024-01-03",5.607,5.607,5.5339,5.5522,21107900.0],["2024-01-04",5.607,5.6526,5.5796,5.6161,12498900.0],["2024-01-05",5.5613,5.6161,5.4883,5.5248,11752200.0],["2024-01-08",5.5613,5.6253,5.5248,5.6253,12380400.0],["2024-01-09",5.5613,5.5979,5.5248,5.5796,12467800.0],["2024-01-10",5.5796,5.6435,5.5705,5.6344,12049400.0],["2024-01-11",5.7257,5.7348,5.5613,5.6253,18705900.0],["2024-01-12",5.68,5.7074,5.6618,5.6892,14775200.0],["2024-01-16",5.5887,5.607,5.5339,5.5705,13006200.0],["2024-01-17",5.5339,5.5431,5.4883,5.5248,16362000.0],["2024-01-18",5.5613,5.607,5.5522,5.607,12738700.0],["2024-01-19",5.3604,5.4061,5.3148,5.3787,19467000.0],["2024-01-22",5.3148,5.3604,5.2782,5.333,23541700.0],["2024-01-23",5.4426,5.6253,5.3696,5.3787,27428700.0],["2024-01-24",5.3787,5.397,5.1321,5.1687,34162700.0],["2024-01-25",5.2326,5.2965,5.2326,5.26,18838300.0],["2024-01-26",5.2508,5.2965,5.2417,5.2782,12941400.0],["2024-01-29",5.2417,5.2874,5.2234,5.2782,17997500.0],["2024-01-30",5.1869,5.2052,5.1321,5.1778,13787100.0],["2024-01-31",5.0682,5.1139,5.0225,5.0317,21918700.0],["2024-02-01",4.9952,5.0499,4.9769,5.0225,21148900.0],["2024-02-02",4.9769,4.986,4.8856,4.9586,26942400.0],["2024-02-05",4.8673,4.8947,4.849,4.849,18852500.0],["2024-02-06",4.849,4.9312,4.8399,4.913,21767400.0],["2024-02-07",4.8856,4.9038,4.849,4.8856,15302100.0],["2024-02-08",4.913,4.9404,4.9038,4.9221,10972700.0],["2024-02-09",5.0225,5.0225,4.9404,5.0134,21002000.0],["2024-02-12",4.9404,5.0134,4.9404,4.9952,11912100.0],["2024-02-13",4.8308,4.8764,4.7486,4.7577,24712400.0],["2024-02-14",4.7851,4.849,4.7577,4.849,17779900.0],["2024-02-15",4.8673,4.9221,4.8582,4.8856,15793000.0],["2024-02-16",4.8582,4.8947,4.8216,4.8582,14224700.0],["2024-02-20",4.8856,4.9586,4.8764,4.8947,20100300.0],["2024-02-21",4.849,4.8856,4.8399,4.8856,21792400.0],["2024-02-22",4.9495,4.9952,4.9404,4.986,13410300.0],["2024-02-23",4.986,5.0043,4.9495,4.986,12167200.0],["2024-02-26",4.9769,4.9952,4.9404,4.9495,11864900.0],["2024-02-27",4.9678,5.0317,4.9678,5.0317,9634000.0],["2024-02-28",4.9586,4.9769,4.913,4.9495,17174000.0],["2024-02-29",4.9769,5.0225,4.9495,4.9678,15851800.0],["2024-03-01",4.9678,5.0134,4.9312,5.0043,13045300.0],["2024-03-04",4.9952,5.0317,4.9678,5.0225,9651600.0],["2024-03-05",4.9952,5.0043,4.913,4.9221,24833100.0],["2024-03-06",5.0134,5.1139,4.986,5.0865,22163200.0],["2024-03-07",5.0773,5.1321,5.0682,5.0956,15961600.0],["2024-03-08",5.0956,5.1321,5.0682,5.0773,18592800.0],["2024-03-11",5.0773,5.1139,5.0773,5.0865,9545800.0],["2024-03-12",5.1869,5.2143,5.1413,5.1961,14544300.0],["2024-03-13",5.2234,5.2508,5.1778,5.1961,12688200.0],["2024-03-14",5.1961,5.2052,5.1504,5.1869,16005600.0],["2024-03-15",5.2508,5.2874,5.2326,5.2417,12269200.0],["2024-03-18",5.0499,5.0591,4.8582,4.8673,31074200.0],["2024-03-19",4.8947,4.986,4.8764,4.9769,19662300.0],["2024-03-20",4.9586,5.0773,4.9586,5.0773,16131600.0],["2024-03-21",5.0408,5.0865,5.0134,5.0134,16533300.0],["2024-03-22",5.0043,5.0317,4.9404,4.9586,11517500.0],["2024-03-25",4.913,4.9586,4.8764,4.913,11847300.0],["2024-03-26",4.9404,4.9769,4.9312,4.9586,10187100.0],["2024-03-27",4.9221,5.0408,4.9221,5.0317,10438500.0],["2024-03-28",4.9769,5.0773,4.9769,5.0317,10412700.0],["2024-04-01",5.0591,5.1139,4.8947,5.0225,10304300.0],["2024-04-02",4.9038,4.9495,4.8764,4.8856,15395700.0],["2024-04-03",4.9404,5.0499,4.9221,4.986,13172500.0],["2024-04-04",5.0131,5.0318,4.8448,4.8448,19348300.0],["2024-04-05",4.8261,4.8448,4.7419,4.7513,18046700.0],["2024-04-08",4.8729,4.8729,4.8167,4.8167,16177300.0],["2024-04-09",4.8635,4.9383,4.8541,4.8822,15573700.0],["2024-04-10",4.8167,4.8167,4.7232,4.7606,21210200.0],["2024-04-11",4.7326,4.7606,4.6951,4.7045,19465600.0],["2024-04-12",4.6297,4.6484,4.5549,4.5736,19612900.0],["2024-04-15",4.6484,4.6671,4.4613,4.48,29510700.0],["2024-04-16",4.7793,4.7887,4.5081,4.5642,59007700.0],["2024-04-17",4.5923,4.6577,4.5361,4.611,29383300.0],["2024-04-18",4.6764,4.7793,4.639,4.7326,29648400.0],["2024-04-19",4.7045,4.8074,4.7045,4.77,19674100.0],["2024-04-22",4.8635,4.9383,4.8167,4.9196,23328500.0],["2024-04-23",4.9103,5.0318,4.8822,5.0131,16530600.0],["2024-04-24",4.9196,4.957,4.8635,4.9383,22498100.0],["2024-04-25",4.8635,4.929,4.8448,4.9009,15022600.0],["2024-04-26",4.8916,4.9009,4.8354,4.8448,8648000.0],["2024-04-29",4.7887,4.8261,4.7606,4.8167,14840000.0],["2024-04-30",4.7513,4.7887,4.6951,4.6951,11221600.0],["2024-05-01",4.6764,4.8354,4.6764,4.7513,20873700.0],["2024-05-02",4.77,4.8261,4.7419,4.8167,17017000.0],["2024-05-03",4.8916,4.929,4.8635,4.8729,13622100.0],["2024-05-06",4.9196,4.9383,4.8916,4.9196,10722300.0],["2024-05-07",5.0038,5.0225,4.9383,4.957,12007700.0],["2024-05-08",4.9103,4.957,4.8822,4.9196,6231800.0],["2024-05-09",4.957,4.9851,4.9383,4.9477,6077000.0],["2024-05-10",5.0131,5.0225,4.957,4.9944,8358900.0],["2024-05-13",4.9664,5.0506,4.957,5.0131,11220000.0],["2024-05-14",5.2657,5.3686,5.2563,5.2937,32637900.0],["2024-05-15",5.247,5.3218,5.1908,5.3124,18084500.0],["2024-05-16",5.275,5.3405,5.247,5.3218,14477900.0],["2024-05-17",5.3311,5.3686,5.275,5.3686,12253300.0],["2024-05-20",5.3873,5.4153,5.3405,5.3966,15554500.0],["2024-05-21",5.4714,5.4714,5.3592,5.4153,14261000.0],["2024-05-22",5.4714,5.5743,5.4714,5.565,16817400.0],["2024-05-23",5.5837,5.5837,5.4621,5.4901,19467400.0],["2024-05-24",5.5182,5.5556,5.4808,5.4808,13165500.0],["2024-05-28",5.565,5.6024,5.5369,5.5837,26456900.0],["2024-05-29",5.4995,5.5088,5.4714,5.4808,16520100.0],["2024-05-30",5.5743,5.6866,5.5743,5.6585,12476400.0],["2024-05-31",5.6678,5.752,5.6585,5.7427,18738400.0],["2024-06-03",5.8736,5.883,5.7614,5.8455,16790400.0],["2024-06-04",5.8268,5.8549,5.7988,5.8549,15312200.0],["2024-06-05",5.9017,5.911,5.8455,5.911,11405900.0],["2024-06-06",5.883,5.9297,5.8549,5.883,7774900.0],["2024-06-07",5.8455,5.8643,5.7894,5.8175,10234700.0],["2024-06-10",5.7333,5.7707,5.7053,5.7427,7532300.0],["2024-06-11",5.6304,5.6678,5.6024,5.6304,10918600.0],["2024-06-12",5.7614,5.7894,5.6772,5.7053,18305000.0],["2024-06-13",5.6024,5.6117,5.4714,5.4995,17101400.0],["2024-06-14",5.406,5.4527,5.3873,5.434,11962400.0],["2024-06-17",5.4621,5.4901,5.4153,5.4808,9525400.0],["2024-06-18",5.5182,5.565,5.5088,5.5276,10139600.0],["2024-06-20",5.5743,5.593,5.5369,5.5556,12103800.0],["2024-06-21",5.5276,5.5743,5.4621,5.5743,7905000.0],["2024-06-24",5.7146,5.7707,5.6866,5.7146,15070900.0],["2024-06-25",5.6678,5.6959,5.6398,5.6772,10430300.0],["2024-06-26",5.6304,5.6772,5.6117,5.6304,9974700.0],["2024-06-27",5.724,5.752,5.6959,5.7333,9811700.0],["2024-06-28",5.7146,5.7801,5.7146,5.7707,11981000.0],["2024-07-01",5.8549,5.883,5.8081,5.8549,13960900.0],["2024-07-02",5.7801,5.8175,5.7707,5.7988,9648700.0],["2024-07-03",5.8362,5.8643,5.7801,5.7894,7581900.0],["2024-07-05",5.8362,5.8455,5.724,5.8175,16555200.0],["2024-07-08",5.9204,6.0139,5.9017,5.9858,17940000.0],["2024-07-09",5.9297,5.9671,5.9017,5.9204,14154500.0],["2024-07-10",5.9952,6.0233,5.9484,6.0233,10792100.0],["2024-07-11",5.9671,6.042,5.9391,5.9765,22712900.0],["2024-07-12",6.1542,6.3038,6.1261,6.2477,36540900.0],["2024-07-15",6.1261,6.1542,6.0139,6.07,27261700.0],["2024-07-16",6.1448,6.3693,6.1355,6.3225,34218700.0],["2024-07-17",6.3038,6.3413,6.2664,6.2945,21808800.0],["2024-07-18",6.3132,6.3132,6.1823,6.2103,18145300.0],["2024-07-19",6.1355,6.1823,6.1168,6.1448,16244400.0],["2024-07-22",6.1729,6.2851,6.1542,6.2851,28108900.0],["2024-07-23",6.201,6.2477,6.1823,6.2103,12646700.0],["2024-07-24",6.1916,6.201,6.1261,6.1261,12247800.0],["2024-07-25",6.1261,6.1916,6.1074,6.1261,20019200.0],["2024-07-26",6.1635,6.2664,6.1542,6.2571,16450800.0],["2024-07-29",6.2758,6.36,6.229,6.3132,28188500.0],["2024-07-30",6.2945,6.4441,6.2851,6.4254,25351000.0],["2024-07-31",6.3319,6.5096,6.3319,6.4441,24850200.0],["2024-08-01",6.4348,6.5003,6.3225,6.3413,20971900.0],["2024-08-02",6.3038,6.36,6.2571,6.3038,23491100.0],["2024-08-05",6.042,6.1729,5.9952,6.1074,29405100.0],["2024-08-06",6.0794,6.1729,6.07,6.0887,24886300.0],["2024-08-07",6.1729,6.2945,6.1355,6.1542,24485400.0],["2024-08-08",6.1542,6.2945,6.1542,6.2851,23367100.0],["2024-08-09",6.2571,6.2945,6.2384,6.2664,21556000.0],["2024-08-12",6.3038,6.3319,6.2571,6.2758,11350700.0],["2024-08-13",6.3132,6.5003,6.3038,6.4722,18752300.0],["2024-08-14",6.4161,6.4628,6.388,6.4254,14294500.0],["2024-08-15",6.4815,6.5564,6.4722,6.547,10641100.0],["2024-08-16",6.5657,6.6686,6.5657,6.6405,11206000.0],["2024-08-19",6.6873,6.7434,6.678,6.7247,17010300.0],["2024-08-20",6.706,6.7341,6.6873,6.7341,9834000.0],["2024-08-21",6.706,6.7902,6.6873,6.7808,17158400.0],["2024-08-22",6.7808,6.837,6.7528,6.7715,14752800.0],["2024-08-23",6.8089,6.9398,6.7902,6.9211,19257200.0],["2024-08-26",6.9211,6.996,6.9211,6.9585,15512700.0],["2024-08-27",6.9492,6.9585,6.9211,6.9492,10510100.0],["2024-08-28",6.9679,6.9866,6.8931,6.9305,9884400.0],["2024-08-29",6.996,6.996,6.9305,6.9492,14329100.0],["2024-08-30",6.9772,6.9772,6.9305,6.9679,12942000.0],["2024-09-03",6.9585,6.9772,6.8463,6.8557,17370100.0],["2024-09-04",6.865,6.9585,6.8557,6.9492,14732100.0],["2024-09-05",6.8744,6.9398,6.837,6.8931,17099200.0],["2024-09-06",6.8089,6.8557,6.7434,6.7528,17911300.0],["2024-09-09",6.7902,6.8557,6.7715,6.8276,12859700.0],["2024-09-10",6.8276,6.865,6.7902,6.8557,18477100.0],["2024-09-11",6.7902,6.8182,6.6967,6.8182,13423300.0],["2024-09-12",6.8182,6.8557,6.7995,6.837,14567000.0],["2024-09-13",6.865,6.9866,6.8557,6.9772,15396200.0],["2024-09-16",6.9492,6.9679,6.8463,6.8931,14680300.0],["2024-09-17",6.9024,6.9118,6.8463,6.8837,16496300.0],["2024-09-18",6.8931,7.0147,6.8557,6.8744,17455600.0],["2024-09-19",7.0147,7.0427,6.9679,6.9772,14019200.0],["2024-09-20",7.0708,7.155,7.0053,7.0801,21824300.0],["2024-09-23",7.1643,7.1643,7.0708,7.0801,18111500.0],["2024-09-24",7.0895,7.2485,7.0895,7.2391,15807700.0],["2024-09-25",7.2298,7.2391,7.1924,7.2017,12524500.0],["2024-09-26",7.2485,7.3233,7.2204,7.2672,13556000.0],["2024-09-27",7.2298,7.2672,7.1924,7.2017,11552400.0],["2024-09-30",7.1643,7.1737,7.0147,7.0895,13215400.0],["2024-10-01",7.0708,7.0708,6.9772,7.0053,14769400.0],["2024-10-02",7.0558,7.1319,7.0177,7.1319,11504400.0],["2024-10-03",7.0272,7.0367,6.9606,6.9986,12017900.0],["2024-10-04",7.0082,7.0558,6.9986,7.0558,15038300.0],["2024-10-07",7.0843,7.1224,7.0367,7.0748,10285100.0],["2024-10-08",7.1224,7.17,7.1034,7.1605,9228800.0],["2024-10-09",7.0558,7.1891,7.0558,7.1891,10830300.0],["2024-10-10",7.1319,7.1319,7.0558,7.0939,9587800.0],["2024-10-11",7.1415,7.1986,7.1129,7.151,6194500.0],["2024-10-14",7.151,7.1891,7.1224,7.1796,9965100.0],["2024-10-15",7.8271,8.2079,7.7509,8.1222,48781100.0],["2024-10-16",8.0365,8.1127,7.9699,8.0746,24894600.0],["2024-10-17",7.9223,7.9508,7.8651,7.8842,16305800.0],["2024-10-18",7.9413,8.1032,7.9318,8.0937,20938800.0],["2024-10-21",8.0651,8.1318,8.0175,8.0556,21452600.0],["2024-10-22",8.027,8.0746,7.9794,8.027,18172100.0],["2024-10-23",7.9889,8.0556,7.9794,8.0175,14602800.0],["2024-10-24",8.0937,8.1318,8.0461,8.0937,14751700.0],["2024-10-25",8.1127,8.1318,8.0365,8.0365,12746900.0],["2024-10-28",8.1413,8.1889,8.0841,8.1794,16016500.0],["2024-10-29",8.1508,8.1889,8.1318,8.1698,17909000.0],["2024-10-30",8.1222,8.1508,8.0651,8.1032,19043400.0],["2024-10-31",7.9984,8.008,7.9127,7.9794,22085600.0],["2024-11-01",8.0175,8.1413,8.008,8.0651,14192900.0],["2024-11-04",7.9794,8.0175,7.9032,7.9127,17268700.0],["2024-11-05",7.8556,7.9604,7.8271,7.9508,15607600.0],["2024-11-06",7.7699,7.8461,7.7223,7.789,22112100.0],["2024-11-07",7.8366,7.8937,7.808,7.8556,16772400.0],["2024-11-08",7.7699,7.8366,7.7128,7.8366,14982100.0],["2024-11-11",7.7414,7.808,7.7223,7.7794,14897600.0],["2024-11-12",7.6652,7.7033,7.6176,7.6937,19677400.0],["2024-11-13",7.6652,7.6842,7.5985,7.608,17907000.0],["2024-11-14",7.5985,7.6747,7.589,7.6176,17049400.0],["2024-11-15",7.5604,7.6176,7.5509,7.589,19803200.0],["2024-11-18",7.589,7.7033,7.5795,7.6747,12956400.0],["2024-11-19",7.5985,8.1127,7.5985,7.9127,54743400.0],["2024-11-20",7.6652,7.6747,7.5509,7.608,17783500.0],["2024-11-21",7.5604,7.6366,7.5319,7.6271,17608300.0],["2024-11-22",7.6461,7.7699,7.6461,7.7509,25116800.0],["2024-11-25",7.7414,7.789,7.6937,7.7699,22474000.0],["2024-11-26",7.7985,7.8366,7.7604,7.808,23691700.0],["2024-11-27",7.8556,7.8747,7.7794,7.789,7748600.0],["2024-11-29",7.7699,7.808,7.7223,7.7509,5729100.0],["2024-12-02",7.8461,7.8556,7.7414,7.8271,14471700.0],["2024-12-03",7.8651,7.8747,7.789,7.808,12381000.0],["2024-12-04",7.8461,7.9127,7.8175,7.8842,14590500.0],["2024-12-05",7.9699,8.0651,7.9604,8.0461,28946700.0],["2024-12-06",8.0461,8.0556,7.9127,7.9318,11704500.0],["2024-12-09",8.0175,8.0746,7.9604,7.9699,14310400.0],["2024-12-10",7.9604,7.9699,7.8842,7.9223,15472700.0],["2024-12-11",7.8461,7.9318,7.8175,7.8747,22629600.0],["2024-12-12",7.8651,7.9508,7.8271,7.8366,14894700.0],["2024-12-13",7.9413,7.9413,7.8556,7.9032,13878200.0],["2024-12-16",7.9032,7.9318,7.8366,7.8366,13235300.0],["2024-12-17",7.808,7.8461,7.7699,7.8175,13487300.0],["2024-12-18",7.8366,7.8937,7.608,7.608,12450000.0],["2024-12-19",7.6842,7.7414,7.6557,7.6652,19648200.0],["2024-12-20",7.5509,7.7318,7.5414,7.6747,17399000.0],["2024-12-23",7.6937,7.7414,7.6557,7.7223,12713500.0],["2024-12-24",7.7128,7.7985,7.7033,7.7794,3828800.0],["2024-12-26",7.7223,7.7794,7.7223,7.7318,7254400.0],["2024-12-27",7.7414,7.7604,7.6747,7.7128,15126400.0],["2024-12-30",7.7318,7.7414,7.6557,7.6937,13045100.0],["2024-12-31",7.7033,7.7509,7.6366,7.6747,9276600.0],["2025-01-02",7.7794,7.7794,7.6271,7.6842,20940200.0],["2025-01-03",7.7604,7.789,7.7223,7.7604,12933700.0],["2025-01-06",7.7794,7.808,7.6842,7.7985,12120400.0],["2025-01-07",7.8366,7.8842,7.7604,7.7794,17365000.0],["2025-01-08",7.8175,7.9318,7.7509,7.9127,22791800.0],["2025-01-10",7.9127,7.9127,7.7318,7.7414,22713600.0],["2025-01-13",7.5509,7.589,7.4938,7.5795,20086700.0],["2025-01-14",7.6937,7.8461,7.6842,7.8271,12529600.0],["2025-01-15",8.0175,8.1603,8.0175,8.1318,14299100.0],["2025-01-16",8.0175,8.1318,7.9984,8.0556,17136900.0],["2025-01-17",8.1127,8.1889,8.0841,8.1318,12190900.0],["2025-01-21",8.1698,8.3222,8.1603,8.3031,14717000.0],["2025-01-22",8.4174,8.4269,8.3127,8.3317,11934900.0],["2025-01-23",8.4555,8.4745,8.3698,8.4745,14689700.0],["2025-01-24",7.5985,7.6366,7.2462,7.2557,43125000.0],["2025-01-27",7.4367,7.589,7.2938,7.3605,24600100.0],["2025-01-28",7.4081,7.4081,7.2557,7.3319,19454300.0],["2025-01-29",7.2938,7.3414,7.1891,7.2272,18754600.0],["2025-01-30",7.3605,7.389,7.3033,7.351,15731200.0],["2025-01-31",7.2176,7.2272,7.1034,7.1319,26154200.0],["2025-02-03",7.0177,7.1605,6.9986,7.1129,21390600.0],["2025-02-04",7.0748,7.1891,7.0748,7.1605,18884300.0],["2025-02-05",7.2176,7.2557,7.1986,7.2367,16423700.0],["2025-02-06",7.2462,7.2748,7.151,7.1891,13130800.0],["2025-02-07",7.2272,7.2653,7.17,7.2081,18087900.0],["2025-02-10",7.2653,7.3129,7.2367,7.2843,10035100.0],["2025-02-11",7.3414,7.3986,7.3129,7.37,12540500.0],["2025-02-12",7.389,7.4652,7.3605,7.4557,12242600.0],["2025-02-13",7.3986,7.5319,7.3986,7.5319,9489100.0],["2025-02-14",7.5319,7.589,7.4843,7.4938,7777500.0],["2025-02-18",7.5414,7.589,7.5128,7.5319,14056800.0],["2025-02-19",7.4652,7.5128,7.4462,7.4938,8222900.0],["2025-02-20",7.5795,7.6652,7.5319,7.6271,15963100.0],["2025-02-21",7.6176,7.6271,7.5128,7.5319,10823500.0],["2025-02-24",7.6557,7.6652,7.5319,7.5604,17330700.0],["2025-02-25",7.808,7.9318,7.7318,7.9032,22679400.0],["2025-02-26",7.8747,7.9699,7.8461,7.8747,17614000.0],["2025-02-27",7.9127,7.9413,7.8175,7.8271,22178100.0],["2025-02-28",7.808,7.8651,7.7033,7.8461,35499800.0],["2025-03-03",7.9699,8.0841,7.8461,7.9032,29173000.0],["2025-03-04",7.789,7.9127,7.7033,7.8175,27252600.0],["2025-03-05",8.0461,8.227,8.027,8.2175,25192200.0],["2025-03-06",8.1794,8.1984,8.0175,8.0556,19812200.0],["2025-03-07",8.1603,8.2555,8.1318,8.246,22637900.0],["2025-03-10",8.1413,8.1984,7.8937,8.008,24879400.0],["2025-03-11",7.9984,8.0461,7.7699,7.8461,31061200.0],["2025-03-12",7.8461,7.8461,7.5509,7.6366,33174000.0],["2025-03-13",7.589,7.6366,7.5128,7.5223,23284100.0],["2025-03-14",7.6842,7.8175,7.6842,7.808,25639200.0],["2025-03-17",7.7794,7.8842,7.7794,7.8461,13693700.0],["2025-03-18",7.808,7.8747,7.7794,7.7985,26778700.0],["2025-03-19",7.7604,7.8556,7.7414,7.8175,15491900.0],["2025-03-20",7.7699,7.8842,7.7604,7.8556,21050200.0],["2025-03-21",7.808,7.8556,7.7223,7.7794,21603200.0],["2025-03-24",7.8175,7.8556,7.7604,7.8271,22991800.0],["2025-03-25",7.9508,7.9794,7.8175,7.8461,18807800.0],["2025-03-26",7.8937,7.9032,7.7699,7.789,21401100.0],["2025-03-27",7.7222,7.7415,7.5577,7.6061,32404400.0],["2025-03-28",7.6061,7.6641,7.4996,7.5287,20976800.0],["2025-03-31",7.4319,7.519,7.3932,7.5093,18042700.0],["2025-04-01",7.5964,7.6254,7.4899,7.5383,21420500.0],["2025-04-02",7.4319,7.548,7.3738,7.5383,25293400.0],["2025-04-03",7.519,7.5383,7.2383,7.2383,29123200.0],["2025-04-04",6.9384,6.9867,6.7351,6.7448,28080400.0],["2025-04-07",6.4739,7.0061,6.4255,6.6771,39605900.0],["2025-04-08",6.7545,6.8803,6.4739,6.5513,39648500.0],["2025-04-09",6.4642,7.0545,6.4255,6.9964,34011200.0],["2025-04-10",6.9577,6.9577,6.7061,6.8803,42519100.0],["2025-04-11",6.8513,7.0932,6.8319,7.0545,28934700.0],["2025-04-14",7.1706,7.3158,7.1609,7.2093,42239600.0],["2025-04-15",7.7028,7.8673,7.6738,7.8093,46513400.0],["2025-04-16",7.7222,7.8383,7.6254,7.6835,37588300.0],["2025-04-17",7.7996,7.9931,7.7512,7.9061,26277900.0],["2025-04-21",7.8673,8.0222,7.7996,7.8867,22786600.0],["2025-04-22",8.0609,8.177,8.0415,8.1577,31108800.0],["2025-04-23",8.0415,8.1189,7.9738,8.0415,36581000.0],["2025-04-24",8.0415,8.0415,7.8964,7.9641,35696500.0],["2025-04-25",7.9835,7.9931,7.8964,7.9254,24266400.0],["2025-04-28",7.9835,8.0319,7.9448,7.9738,30114200.0],["2025-04-29",8.0028,8.0706,7.9738,8.0319,29210800.0],["2025-04-30",8.0609,8.0996,7.8673,7.9738,24560200.0],["2025-05-01",7.9835,8.0802,7.9641,7.9641,20181300.0],["2025-05-02",8.1383,8.1577,8.0222,8.0706,29241400.0],["2025-05-05",8.0222,8.0802,7.9835,7.9835,16182400.0],["2025-05-06",8.0415,8.1093,7.9835,8.0609,27132300.0],["2025-05-07",8.0319,8.148,8.0222,8.0899,19053300.0],["2025-05-08",8.1189,8.1189,7.9931,8.0125,22143500.0],["2025-05-09",8.0028,8.0415,7.9641,8.0222,25453200.0],["2025-05-12",8.1093,8.1673,8.0512,8.1286,23564400.0],["2025-05-13",8.206,8.2351,8.1577,8.177,25175000.0],["2025-05-14",8.1577,8.1673,8.0222,8.0415,35133600.0],["2025-05-15",8.1383,8.2351,8.1189,8.1867,41680700.0],["2025-05-16",8.2157,8.2447,8.177,8.1964,21548600.0],["2025-05-19",8.1867,8.3318,8.1867,8.3028,23870700.0],["2025-05-20",8.3802,8.506,8.3802,8.4867,29033900.0],["2025-05-21",8.5447,8.6996,8.5254,8.5738,39355600.0],["2025-05-22",8.506,8.5544,8.4673,8.4867,25468500.0],["2025-05-23",8.3125,8.4189,8.3028,8.3802,28474900.0],["2025-05-27",8.4576,8.4673,8.3802,8.3996,23297100.0],["2025-05-28",8.3512,8.3609,8.2544,8.2641,13845900.0],["2025-05-29",8.2931,8.2931,8.1964,8.2447,16764400.0],["2025-05-30",8.177,8.206,8.0899,8.1867,24912000.0],["2025-06-02",8.2351,8.2931,8.177,8.2738,27849300.0],["2025-06-03",8.206,8.2447,8.1577,8.2254,20357600.0],["2025-06-04",8.2738,8.3415,8.2544,8.2641,23672200.0],["2025-06-05",8.3609,8.3609,8.2157,8.2351,26899800.0],["2025-06-06",8.2447,8.3028,8.2254,8.2544,9449400.0],["2025-06-09",8.2254,8.2641,8.206,8.2157,9887500.0],["2025-06-10",8.2738,8.2738,8.1673,8.1964,12297300.0],["2025-06-11",8.206,8.2351,8.1383,8.1673,12257700.0],["2025-06-12",8.2157,8.2641,8.177,8.2254,14266900.0],["2025-06-13",8.0609,8.1286,8.0609,8.1093,23092400.0],["2025-06-16",8.148,8.2641,8.1383,8.1867,15894800.0],["2025-06-17",8.1189,8.1383,8.0028,8.0125,13201400.0],["2025-06-18",8.0996,8.1286,8.0415,8.0609,15413200.0],["2025-06-20",8.0706,8.0899,7.9835,8.0319,11207700.0],["2025-06-23",7.7706,7.9641,7.7706,7.9544,23145100.0],["2025-06-24",8.0996,8.148,8.0706,8.1093,16338600.0],["2025-06-25",8.0512,8.0706,8.0222,8.0609,13881900.0],["2025-06-26",8.1093,8.1286,8.0802,8.0899,22276200.0],["2025-06-27",8.1577,8.2157,8.1286,8.1673,17225200.0],["2025-06-30",8.1189,8.2157,8.1093,8.206,15307400.0],["2025-07-01",8.1577,8.2931,8.148,8.2738,22514200.0],["2025-07-02",8.206,8.2835,8.1964,8.2641,18406800.0],["2025-07-03",8.2351,8.3125,8.2254,8.2641,14541400.0],["2025-07-07",8.2544,8.3609,8.2544,8.2738,14416800.0],["2025-07-08",8.2641,8.3415,8.2447,8.2641,14603400.0],["2025-07-09",8.2351,8.2447,7.8577,7.9254,32363200.0],["2025-07-10",7.9448,7.9544,7.8673,7.9157,18300300.0],["2025-07-11",7.848,7.848,7.7512,7.7803,17839200.0],["2025-07-14",7.7609,7.819,7.5674,7.5867,31015200.0],["2025-07-15",7.4125,7.4319,6.9287,6.9867,72339400.0],["2025-07-16",7.1706,7.248,7.0738,7.1319,43594300.0],["2025-07-17",7.1319,7.1706,7.0835,7.1416,25707600.0],["2025-07-18",7.2577,7.2771,7.1803,7.219,15819200.0],["2025-07-21",7.2093,7.2577,7.1513,7.2287,16448100.0],["2025-07-22",7.2287,7.3351,7.1996,7.2867,28398000.0],["2025-07-23",7.2674,7.4029,7.2674,7.4029,12452100.0],["2025-07-24",7.3448,7.3448,7.219,7.2287,17992300.0],["2025-07-25",7.1803,7.248,7.1513,7.248,11750800.0],["2025-07-28",7.1996,7.219,7.1513,7.1706,6788500.0],["2025-07-29",7.1319,7.1609,7.1029,7.1319,8923300.0],["2025-07-30",7.0448,7.0448,6.9287,6.9674,18138500.0],["2025-07-31",6.9577,7.0448,6.948,6.9867,12358000.0],["2025-08-01",7.0061,7.0351,6.9384,7.0158,16451300.0],["2025-08-04",7.1029,7.1706,7.0932,7.1513,11694200.0],["2025-08-05",7.1609,7.1803,7.1222,7.1416,7535000.0],["2025-08-06",7.1416,7.1706,7.1319,7.1513,7793000.0],["2025-08-07",7.248,7.2771,7.2093,7.2577,11690200.0],["2025-08-08",7.2577,7.3061,7.2383,7.2674,6315300.0],["2025-08-11",7.2577,7.2964,7.2287,7.2287,5470600.0],["2025-08-12",7.2964,7.3835,7.2867,7.3641,9624900.0],["2025-08-13",7.3738,7.4125,7.3641,7.3932,5749000.0],["2025-08-14",7.3738,7.3835,7.3351,7.3641,4807500.0],["2025-08-15",7.4609,7.4803,7.4319,7.4609,5613000.0],["2025-08-18",7.4029,7.4416,7.3641,7.4416,6253300.0],["2025-08-19",7.4803,7.519,7.4319,7.4416,6006300.0],["2025-08-20",7.4222,7.4706,7.3932,7.4706,6457100.0],["2025-08-21",7.4125,7.4416,7.3738,7.4416,7014700.0],["2025-08-22",7.519,7.6835,7.519,7.6738,10434900.0],["2025-08-25",7.6545,7.6932,7.6351,7.6738,11684100.0],["2025-08-26",7.6641,7.7319,7.6351,7.6351,9563800.0],["2025-08-27",7.6061,7.6641,7.5577,7.6545,6683200.0],["2025-08-28",7.6641,7.6738,7.6157,7.6545,6019900.0],["2025-08-29",7.6061,7.6835,7.6061,7.6157,7557000.0],["2025-09-02",7.5383,7.6157,7.4609,7.4996,9347400.0],["2025-09-03",7.5674,7.6157,7.5383,7.5964,12984100.0],["2025-09-04",7.6061,7.7028,7.5867,7.6835,12245200.0],["2025-09-05",7.7415,7.7803,7.6835,7.7512,11581500.0],["2025-09-08",7.6932,7.7028,7.6157,7.6448,10902400.0],["2025-09-09",7.7222,7.7899,7.7125,7.7609,13019300.0],["2025-09-10",7.7512,7.7996,7.6835,7.7028,8560700.0],["2025-09-11",7.7319,7.7996,7.6835,7.7899,12325500.0],["2025-09-12",7.7319,7.7319,7.6157,7.6641,11747400.0],["2025-09-15",7.6351,7.7125,7.6157,7.6835,9317700.0],["2025-09-16",7.6738,7.7125,7.6641,7.7028,9295100.0],["2025-09-17",7.7028,7.819,7.6932,7.7415,13262500.0],["2025-09-18",7.7512,7.8286,7.7512,7.8093,10909800.0],["2025-09-19",7.8093,7.8577,7.7996,7.8093,11505300.0],["2025-09-22",7.819,7.877,7.8093,7.8286,10344300.0],["2025-09-23",8.0028,8.1093,7.9931,8.0512,14819900.0],["2025-09-24",7.9641,7.9835,7.877,7.9351,12250600.0],["2025-09-25",7.848,7.9061,7.819,7.8673,14090300.0],["2025-09-26",7.8867,7.9448,7.877,7.9254,10213400.0],["2025-09-29",7.9826,8.0121,7.9333,7.9924,16538600.0],["2025-09-30",7.9924,8.1698,7.9826,8.1501,16807000.0],["2025-10-01",8.16,8.2289,8.1402,8.2191,10001000.0],["2025-10-02",8.2487,8.2684,8.1501,8.2289,9836300.0],["2025-10-03",8.2289,8.3078,8.2191,8.2979,14977200.0],["2025-10-06",8.3275,8.4359,8.2782,8.2979,9830900.0],["2025-10-07",8.3176,8.3571,8.2585,8.3078,10311800.0],["2025-10-08",8.3176,8.4458,8.3176,8.4162,17586800.0],["2025-10-09",8.3571,8.3669,8.0318,8.0811,16241900.0],["2025-10-10",8.3275,8.3866,8.0811,8.1205,19557200.0],["2025-10-13",8.1008,8.1304,8.0023,8.0516,20617000.0],["2025-10-14",9.2834,9.7269,9.2736,9.7072,62693400.0],["2025-10-15",9.6086,9.6185,9.382,9.5101,30123700.0],["2025-10-16",9.4707,9.5298,9.3426,9.3426,19093700.0],["2025-10-17",9.3426,9.4313,9.313,9.4017,15653300.0],["2025-10-20",9.382,9.4017,9.313,9.3623,16424000.0],["2025-10-21",9.382,9.5002,9.3721,9.4411,15126700.0],["2025-10-22",9.382,9.4411,9.244,9.3721,19457100.0],["2025-10-23",9.3721,9.4805,9.3229,9.3426,23139700.0],["2025-10-24",9.4115,9.4115,9.2046,9.313,22554400.0],["2025-10-27",9.3623,9.3918,9.2736,9.2933,14380600.0],["2025-10-28",9.2933,9.8452,9.2637,9.6185,60582200.0],["2025-10-29",10.1014,10.1211,9.8846,9.9536,30128500.0],["2025-10-30",9.8156,10.1999,9.8057,9.993,21092000.0],["2025-10-31",9.9142,9.9831,9.8057,9.9437,14808000.0],["2025-11-03",10.1211,10.1999,10.0423,10.1211,15075100.0],["2025-11-04",9.8156,9.8747,9.6579,9.6678,16215900.0],["2025-11-05",9.6086,9.7171,9.5988,9.6086,9049300.0],["2025-11-06",9.6284,9.7171,9.5692,9.5988,13266600.0],["2025-11-07",9.5692,9.5988,9.4707,9.5889,13858300.0],["2025-11-10",9.5988,9.9437,9.4805,9.5988,19167700.0],["2025-11-11",9.7171,9.7565,9.6973,9.7269,11340200.0],["2025-11-12",9.7663,9.8747,9.7269,9.8452,13283800.0],["2025-11-13",9.8255,9.9339,9.6973,9.7072,17644900.0],["2025-11-14",9.5988,9.6776,9.5495,9.5791,9639300.0],["2025-11-17",9.5397,9.6284,9.4707,9.4904,11892400.0],["2025-11-18",9.3426,9.4115,9.313,9.3623,12472500.0],["2025-11-19",9.313,9.3327,9.1356,9.1849,14430100.0],["2025-11-20",9.3623,9.4411,9.1455,9.1553,18001800.0],["2025-11-21",9.1849,9.3426,9.175,9.2637,13919900.0],["2025-11-24",9.2539,9.2933,9.2144,9.2637,12229100.0],["2025-11-25",9.3031,9.4017,9.2736,9.3623,10341900.0],["2025-11-26",9.3918,9.4608,9.3918,9.4115,7969900.0],["2025-11-28",9.3918,9.4805,9.382,9.4608,3747200.0],["2025-12-01",9.4805,9.52,9.3721,9.3918,9170600.0],["2025-12-02",9.4608,9.52,9.451,9.4805,6690100.0],["2025-12-03",9.4608,9.5594,9.3721,9.5397,9940200.0],["2025-12-04",9.4904,9.5101,9.3721,9.382,5022500.0],["2025-12-05",9.3918,9.4411,9.3524,9.3623,4477100.0],["2025-12-08",9.3918,9.451,9.3721,9.4313,7733800.0],["2025-12-09",9.5002,9.5495,9.451,9.5101,6234500.0],["2025-12-10",9.451,9.5002,9.382,9.4411,7022600.0],["2025-12-11",9.6086,9.6579,9.5298,9.5692,9478600.0],["2025-12-12",9.5298,9.5594,9.382,9.4313,5923900.0],["2025-12-15",9.4608,9.4805,9.4115,9.4214,5364300.0],["2025-12-16",9.4805,9.5397,9.4214,9.4805,11301900.0],["2025-12-17",9.4411,9.52,9.4017,9.4017,6547700.0],["2025-12-18",9.5298,9.5692,9.451,9.4707,5450900.0],["2025-12-19",9.5002,9.5791,9.5002,9.5397,8262200.0],["2025-12-22",9.6086,9.6185,9.5495,9.5692,5254000.0],["2025-12-23",9.5692,9.6086,9.5397,9.5397,3439200.0],["2025-12-24",9.5298,9.5397,9.4707,9.5298,2007300.0],["2025-12-26",9.5692,9.5692,9.5101,9.5397,2885600.0],["2025-12-29",9.5495,9.5988,9.5298,9.5495,7380400.0],["2025-12-30",9.6185,9.6776,9.5889,9.6382,8286200.0],["2025-12-31",9.6086,9.6284,9.4904,9.5101,3344000.0],["2026-01-02",9.5495,9.5594,9.3031,9.3623,8360700.0],["2026-01-05",9.4017,9.4608,9.3524,9.4017,7364200.0],["2026-01-06",9.3524,9.4115,9.2637,9.3623,7071000.0],["2026-01-07",9.6973,9.8156,9.6875,9.6973,15959100.0],["2026-01-08",9.4313,9.451,9.2046,9.2243,14840300.0],["2026-01-09",9.2539,9.2736,9.1553,9.2046,12852300.0],["2026-01-12",9.2046,9.313,9.2046,9.2834,5438000.0],["2026-01-13",9.2933,9.313,9.2243,9.2637,4727700.0],["2026-01-14",9.2637,9.3229,9.2046,9.244,5318000.0],["2026-01-15",9.3031,9.3918,9.3031,9.3623,7232800.0],["2026-01-16",9.3426,9.3623,9.2243,9.2834,6535600.0],["2026-01-20",9.0863,9.4805,9.0765,9.2736,16067300.0],["2026-01-21",9.2243,9.4017,9.2144,9.3426,17034400.0],["2026-01-22",9.4017,9.52,9.3031,9.4411,19529300.0],["2026-01-23",10.2394,10.3773,10.1704,10.2788,32263300.0],["2026-01-26",10.4069,10.604,10.3773,10.5252,14436700.0],["2026-01-27",10.8208,11.0573,10.811,10.9489,20233500.0],["2026-01-28",10.7715,10.8208,10.6533,10.7223,10749800.0],["2026-01-29",10.8701,10.8799,10.6237,10.7321,14632500.0],["2026-01-30",10.673,10.7321,10.5843,10.6434,13749600.0],["2026-02-02",10.6533,10.8405,10.6533,10.7814,8274400.0],["2026-02-03",10.8799,10.9883,10.8208,10.9489,8406900.0],["2026-02-04",11.0376,11.0869,10.7912,10.8898,6739500.0],["2026-02-05",10.6631,10.8799,10.6631,10.7814,8031000.0],["2026-02-06",10.9292,10.9982,10.8504,10.9982,7450700.0],["2026-02-09",11.0278,11.1756,11.0081,11.146,5419000.0],["2026-02-10",11.2052,11.215,11.0573,11.0672,5127700.0],["2026-02-11",11.0475,11.0573,10.8898,10.9785,4129900.0],["2026-02-12",10.8405,10.9588,10.6631,10.811,10200500.0],["2026-02-13",10.8405,10.9588,10.7617,10.9095,6884200.0],["2026-02-17",10.8701,11.0278,10.8504,11.0179,4328500.0],["2026-02-18",11.0475,11.1165,10.9686,11.0081,4564500.0],["2026-02-19",10.9489,11.1165,10.9194,11.0869,7334000.0],["2026-02-20",11.0672,11.215,11.0475,11.1657,7702900.0],["2026-02-23",11.0376,11.077,10.8997,10.9194,5432600.0],["2026-02-24",10.8307,10.8799,10.7912,10.8701,5338800.0],["2026-02-25",10.9095,11.0475,10.8997,11.0278,14312600.0],["2026-02-26",11.0672,11.1362,10.9883,11.1263,5042000.0],["2026-02-27",11.2347,11.4712,11.1953,11.4318,8023100.0],["2026-03-02",11.1657,11.3826,11.146,11.3136,6234000.0],["2026-03-03",10.9489,11.146,10.742,11.1165,5702900.0],["2026-03-04",11.2544,11.3333,11.146,11.2446,6904500.0],["2026-03-05",11.1559,11.2544,10.9391,11.0968,6808300.0],["2026-03-06",10.8602,11.0376,10.8602,10.9686,7018300.0],["2026-03-09",10.7518,11.1855,10.6631,11.1756,11625800.0],["2026-03-10",11.491,11.5304,11.1066,11.1362,12530300.0],["2026-03-11",11.215,11.3727,11.1559,11.2939,9747700.0],["2026-03-12",11.3727,11.422,11.2249,11.2544,8254000.0],["2026-03-13",11.6486,11.826,11.2249,11.2741,9646700.0],["2026-03-16",11.4121,11.8753,11.3826,11.7965,14129100.0],["2026-03-17",11.6881,11.9443,11.6683,11.7373,14917700.0],["2026-03-18",11.5501,11.5994,11.2939,11.3037,11342000.0],["2026-03-19",11.1362,11.4515,11.1165,11.4121,11692600.0],["2026-03-20",11.3826,11.3924,10.9391,11.0179,14268200.0],["2026-03-23",11.0869,11.3037,11.0179,11.1559,9311000.0],["2026-03-24",11.0672,11.3234,11.0573,11.2939,8465900.0],["2026-03-25",11.4318,11.491,11.3431,11.4515,5901500.0],["2026-03-26",11.3924,11.491,11.2741,11.2741,8149900.0],["2026-03-27",11.0081,11.1855,10.9194,10.9785,7165600.0],["2026-03-30",11.1854,11.215,10.8307,10.8701,9064300.0],["2026-03-31",11.0869,11.1362,10.8405,11.1066,10820800.0],["2026-04-01",11.3924,11.4417,11.2741,11.284,9933700.0],["2026-04-02",11.13,11.63,11.07,11.62,5508700.0],["2026-04-06",11.64,11.76,11.52,11.54,4563300.0],["2026-04-07",11.39,11.53,11.3,11.51,8700500.0],["2026-04-08",11.95,11.96,11.79,11.85,9489500.0],["2026-04-09",11.93,11.97,11.78,11.9,10513200.0],["2026-04-10",12.07,12.07,11.82,11.88,11023600.0],["2026-04-13",11.72,12.07,11.69,12.03,13620400.0],["2026-04-14",11.97,12.04,11.89,12.01,12648900.0],["2026-04-15",12.0,12.0,11.7,11.87,11816200.0],["2026-04-16",11.92,12.19,11.83,12.16,15834100.0],["2026-04-17",12.13,12.14,11.27,11.37,44126800.0],["2026-04-20",11.67,11.9,11.64,11.77,18065500.0],["2026-04-21",11.81,11.83,11.51,11.56,18452200.0],["2026-04-22",11.63,11.65,11.46,11.47,8519200.0],["2026-04-23",11.54,11.55,11.14,11.32,9854900.0],["2026-04-24",11.2,11.29,11.2,11.27,6997800.0],["2026-04-27",11.28,11.41,11.04,11.06,7546300.0],["2026-04-28",11.11,11.32,11.05,11.3,7777300.0],["2026-04-29",11.38,11.53,11.29,11.44,7034000.0],["2026-04-30",11.48,11.83,11.4,11.81,7282400.0],["2026-05-01",11.89,11.92,11.74,11.76,5912600.0],["2026-05-04",11.65,11.82,11.61,11.63,7687100.0],["2026-05-05",12.08,12.1,11.86,11.93,5831200.0],["2026-05-06",12.04,12.07,11.92,12.02,6730900.0],["2026-05-07",11.99,12.0,11.7,11.76,6652300.0],["2026-05-08",11.73,11.92,11.72,11.88,4866200.0],["2026-05-11",12.19,12.5,12.18,12.49,10871700.0],["2026-05-12",12.53,12.56,12.22,12.33,10333700.0],["2026-05-13",12.42,12.57,12.13,12.53,9718900.0],["2026-05-14",12.82,12.85,12.49,12.67,7286300.0],["2026-05-15",12.44,12.55,12.37,12.5,7015300.0],["2026-05-18",12.72,12.87,12.64,12.84,13907300.0],["2026-05-19",12.6,12.85,12.51,12.78,13297600.0],["2026-05-20",12.92,13.02,12.76,12.99,9650200.0],["2026-05-21",12.87,13.38,12.83,13.24,11887700.0],["2026-05-22",13.46,13.57,13.37,13.5,10911300.0],["2026-05-26",13.65,13.73,13.55,13.72,11416600.0],["2026-05-27",13.23,13.27,12.99,13.04,10460500.0],["2026-05-28",12.97,13.02,12.73,12.74,7773100.0],["2026-05-29",12.85,13.11,12.81,13.06,8433800.0],["2026-06-01",13.09,13.38,13.02,13.32,14136300.0],["2026-06-02",13.42,13.77,13.42,13.74,10219700.0],["2026-06-03",13.6,13.65,13.15,13.16,14846200.0],["2026-06-04",13.11,13.38,13.04,13.35,7432100.0],["2026-06-05",13.09,13.09,12.55,12.56,7457000.0],["2026-06-08",12.7,12.71,12.49,12.52,6088700.0],["2026-06-09",12.06,12.08,11.59,11.86,17417800.0],["2026-06-10",11.8,11.89,11.59,11.6,8956100.0],["2026-06-11",11.87,12.17,11.74,12.14,12402200.0],["2026-06-12",12.13,12.38,12.1,12.28,6020000.0],["2026-06-15",12.41,12.41,12.1,12.22,5103600.0],["2026-06-16",11.96,11.96,11.62,11.75,21770800.0],["2026-06-17",11.84,11.85,11.39,11.39,8424400.0],["2026-06-18",11.54,11.55,11.36,11.38,12108500.0],["2026-06-22",11.44,11.74,11.41,11.72,10852100.0],["2026-06-23",11.49,11.59,11.36,11.38,11665100.0],["2026-06-24",11.34,11.38,11.08,11.16,11714800.0],["2026-06-25",11.31,11.31,10.98,11.06,8715700.0],["2026-06-26",11.0,11.04,10.89,10.96,7455500.0],["2026-06-29",11.02,11.15,10.86,11.15,6714200.0],["2026-06-30",11.13,11.2,11.07,11.15,5617200.0],["2026-07-01",10.82,10.93,10.8,10.87,8229500.0],["2026-07-02",10.98,11.09,10.72,10.79,8791900.0],["2026-07-06",11.06,11.075,10.87,10.89,10831375.134145],["2026-07-07",10.96,11.065,10.78,10.82,9926960.763803],["2026-07-08",10.73,11.08,10.715,11.04,18474622.475966],["2026-07-09",11.23,11.66,11.205,11.58,18151707.177037],["2026-07-10",11.39,11.49,11.285,11.35,9894370.315566],["2026-07-13",11.52,11.825,11.415,11.72,32198304.310873],["2026-07-14",10.51,10.64,10.065,10.14,38873773.589448],["2026-07-15",10.33,10.33,9.9701,10.07,22311447.973591],["2026-07-16",10,10.02,9.8423,9.89,21383155.534889],["2026-07-17",9.825,9.9495,9.78,9.82,17531870.256885],["2026-07-20",9.78,9.815,9.57,9.59,12640028.711884],["2026-07-21",9.59,9.65,9.525,9.59,12736073.924397],["2026-07-22",9.5,9.57,9.47,9.49,11473224.924767],["2026-07-23",9.36,9.435,9.275,9.31,9360765.104891],["2026-07-24",9.37,9.41,9.275,9.34,13970909.53641],["2026-07-27",9.61,9.7,9.525,9.67,12992744.52086],["2026-07-28",9.62,10.01,9.575,9.97,36577404.144121],["2026-07-29",9.9,10,9.77,9.79,15932904.809171],["2026-07-30",9.905,9.925,9.69,9.77,10408782.294469],["2026-07-31",9.82,9.87,9.715,9.81,12841713.407771],["2026-08-03",9.97,10.09,9.955,10.08,11922190.802163],["2026-08-04",10.23,10.339,10.195,10.27,10158838.26939],["2026-08-05",10.31,10.31,10.06,10.06,12186650.463229],["2026-08-06",10.08,10.23,10.03,10.16,10551349.426231],["2026-08-07",10.24,10.28,10.085,10.15,5246199.808911],["2026-08-10",10.11,10.11,10.015,10.075,1884565.636566],["2026-08-11",10.06,10.1375,10.015,10.07,16345744.108266],["2026-08-12",10.34,10.36,10.16,10.18,7421243.932045],["2026-08-13",10.26,10.325,10.19,10.27,6208996.178219],["2026-08-14",10.18,10.31,10.14,10.27,11412775.116534]]}