{"t":"GAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0178,0.0182,0.0178,0.0178,810000.0],["1980-03-18",0.0178,0.0186,0.0178,0.0186,518400.0],["1980-03-19",0.0186,0.0186,0.0182,0.0186,178200.0],["1980-03-20",0.0186,0.0186,0.0178,0.0186,664200.0],["1980-03-21",0.0186,0.0189,0.0178,0.0186,842400.0],["1980-03-24",0.0182,0.0182,0.0174,0.0174,680400.0],["1980-03-25",0.0174,0.0178,0.0174,0.0174,550800.0],["1980-03-26",0.0174,0.0178,0.0174,0.0178,259200.0],["1980-03-27",0.0178,0.0178,0.0174,0.0174,534600.0],["1980-03-28",0.0174,0.0178,0.0163,0.0178,1231200.0],["1980-03-31",0.0174,0.0174,0.0171,0.0171,113400.0],["1980-04-01",0.0178,0.0189,0.0178,0.0189,2932200.0],["1980-04-02",0.0189,0.0193,0.0189,0.0193,761400.0],["1980-04-03",0.0193,0.02,0.0193,0.0197,324000.0],["1980-04-07",0.0197,0.0197,0.0193,0.0197,356400.0],["1980-04-08",0.0197,0.0197,0.0193,0.0197,210600.0],["1980-04-09",0.0197,0.0197,0.0189,0.0197,858600.0],["1980-04-10",0.0197,0.0197,0.0189,0.0197,226800.0],["1980-04-11",0.0197,0.02,0.0197,0.02,1409400.0],["1980-04-14",0.02,0.02,0.0193,0.02,761400.0],["1980-04-15",0.0197,0.0197,0.0193,0.0197,178200.0],["1980-04-16",0.0197,0.0197,0.0189,0.0189,356400.0],["1980-04-17",0.0189,0.0193,0.0189,0.0193,48600.0],["1980-04-18",0.0193,0.0197,0.0189,0.0197,372600.0],["1980-04-21",0.0193,0.0193,0.0186,0.0193,777600.0],["1980-04-22",0.0193,0.02,0.0193,0.0197,518400.0],["1980-04-23",0.0197,0.02,0.0193,0.02,243000.0],["1980-04-24",0.02,0.02,0.0193,0.02,405000.0],["1980-04-25",0.0193,0.0193,0.0193,0.0193,97200.0],["1980-04-28",0.0193,0.0197,0.0189,0.0197,874800.0],["1980-04-29",0.0197,0.0197,0.0193,0.0197,129600.0],["1980-04-30",0.0197,0.0197,0.0197,0.0197,0.0],["1980-05-01",0.0197,0.0197,0.0197,0.0197,48600.0],["1980-05-02",0.0197,0.0197,0.0193,0.0197,145800.0],["1980-05-05",0.0193,0.0193,0.0193,0.0193,145800.0],["1980-05-06",0.0193,0.02,0.0193,0.02,210600.0],["1980-05-07",0.02,0.0208,0.02,0.0204,1425600.0],["1980-05-08",0.0208,0.0211,0.0208,0.0211,1425600.0],["1980-05-09",0.0215,0.0215,0.0215,0.0215,81000.0],["1980-05-12",0.0211,0.0211,0.0208,0.0211,243000.0],["1980-05-13",0.0211,0.0211,0.0204,0.0208,291600.0],["1980-05-14",0.0208,0.0208,0.02,0.0208,210600.0],["1980-05-15",0.0208,0.0208,0.02,0.0208,486000.0],["1980-05-16",0.0208,0.0208,0.0204,0.0208,243000.0],["1980-05-19",0.0208,0.0208,0.0204,0.0204,178200.0],["1980-05-20",0.0204,0.0208,0.0204,0.0208,372600.0],["1980-05-21",0.0208,0.0208,0.02,0.0204,178200.0],["1980-05-22",0.0204,0.0208,0.02,0.0208,372600.0],["1980-05-23",0.0208,0.0208,0.02,0.0208,988200.0],["1980-05-27",0.0208,0.0219,0.02,0.0215,2916000.0],["1980-05-28",0.0215,0.0223,0.0215,0.0223,1458000.0],["1980-05-29",0.0223,0.0223,0.0219,0.0223,712800.0],["1980-05-30",0.0223,0.0223,0.0219,0.0223,324000.0],["1980-06-02",0.0223,0.0223,0.0219,0.0219,421200.0],["1980-06-03",0.0219,0.0223,0.0219,0.0223,210600.0],["1980-06-04",0.0223,0.0223,0.0223,0.0223,210600.0],["1980-06-05",0.0226,0.023,0.0226,0.023,2073600.0],["1980-06-06",0.023,0.0234,0.023,0.0234,583200.0],["1980-06-09",0.0234,0.0237,0.023,0.0234,178200.0],["1980-06-10",0.0234,0.0234,0.023,0.0234,243000.0],["1980-06-11",0.0234,0.0234,0.023,0.0234,97200.0],["1980-06-12",0.0234,0.0237,0.023,0.0234,583200.0],["1980-06-13",0.0234,0.0234,0.023,0.0234,810000.0],["1980-06-16",0.0234,0.0234,0.023,0.023,761400.0],["1980-06-17",0.023,0.0234,0.0226,0.0234,972000.0],["1980-06-18",0.023,0.023,0.0226,0.023,145800.0],["1980-06-19",0.023,0.023,0.0226,0.023,567000.0],["1980-06-20",0.023,0.023,0.0226,0.023,324000.0],["1980-06-23",0.0226,0.0226,0.0223,0.0226,210600.0],["1980-06-24",0.0223,0.0223,0.0219,0.0219,162000.0],["1980-06-25",0.0219,0.0226,0.0215,0.0226,1296000.0],["1980-06-26",0.0226,0.0226,0.0223,0.0226,437400.0],["1980-06-27",0.0223,0.0223,0.0223,0.0223,145800.0],["1980-06-30",0.0223,0.0226,0.0219,0.0223,437400.0],["1980-07-01",0.0223,0.0223,0.0211,0.0223,1490400.0],["1980-07-02",0.0223,0.0226,0.0223,0.0226,324000.0],["1980-07-03",0.0226,0.0234,0.0226,0.023,1150200.0],["1980-07-07",0.0226,0.0226,0.0226,0.0226,599400.0],["1980-07-08",0.0226,0.0226,0.0223,0.0226,648000.0],["1980-07-09",0.0226,0.023,0.0226,0.0226,356400.0],["1980-07-10",0.023,0.023,0.023,0.023,16200.0],["1980-07-11",0.023,0.023,0.0226,0.023,550800.0],["1980-07-14",0.023,0.0234,0.0226,0.0234,745200.0],["1980-07-15",0.0237,0.0249,0.0237,0.0249,1733400.0],["1980-07-16",0.0249,0.026,0.0245,0.026,1312200.0],["1980-07-17",0.026,0.0267,0.0256,0.026,1036800.0],["1980-07-18",0.026,0.0267,0.026,0.026,583200.0],["1980-07-21",0.026,0.026,0.0252,0.0252,1020600.0],["1980-07-22",0.0249,0.0249,0.0241,0.0241,567000.0],["1980-07-23",0.0241,0.0249,0.0241,0.0245,162000.0],["1980-07-24",0.0245,0.0245,0.0241,0.0245,178200.0],["1980-07-25",0.0241,0.0241,0.0237,0.0237,388800.0],["1980-07-28",0.0245,0.0245,0.0245,0.0245,81000.0],["1980-07-29",0.0245,0.0249,0.0241,0.0249,615600.0],["1980-07-30",0.0252,0.026,0.0252,0.0256,777600.0],["1980-07-31",0.0256,0.026,0.0256,0.026,777600.0],["1980-08-01",0.026,0.0263,0.026,0.0263,243000.0],["1980-08-04",0.0263,0.0267,0.0256,0.0256,680400.0],["1980-08-05",0.0256,0.026,0.0252,0.0252,696600.0],["1980-08-06",0.0252,0.0256,0.0249,0.0252,534600.0],["1980-08-07",0.0252,0.0256,0.0252,0.0252,356400.0],["1980-08-08",0.026,0.0267,0.026,0.0263,2802600.0],["1980-08-11",0.0263,0.0263,0.0256,0.026,664200.0],["1980-08-12",0.026,0.0267,0.026,0.026,939600.0],["1980-08-13",0.026,0.0267,0.0256,0.026,437400.0],["1980-08-14",0.026,0.0267,0.026,0.0263,421200.0],["1980-08-15",0.0263,0.0275,0.0263,0.0267,1328400.0],["1980-08-18",0.0267,0.0267,0.0256,0.0256,1150200.0],["1980-08-19",0.0252,0.0252,0.0245,0.0249,1506600.0],["1980-08-20",0.0249,0.0249,0.0245,0.0249,194400.0],["1980-08-21",0.0249,0.0263,0.0249,0.0256,891000.0],["1980-08-22",0.0256,0.0263,0.0256,0.0263,1166400.0],["1980-08-25",0.0263,0.0263,0.0252,0.0252,243000.0],["1980-08-26",0.026,0.0263,0.026,0.026,712800.0],["1980-08-27",0.026,0.0267,0.026,0.0267,2025000.0],["1980-08-28",0.0267,0.0267,0.0263,0.0263,1198800.0],["1980-08-29",0.0263,0.0267,0.0263,0.0263,405000.0],["1980-09-02",0.0263,0.0271,0.0263,0.0267,810000.0],["1980-09-03",0.0267,0.0271,0.0267,0.0267,1198800.0],["1980-09-04",0.0267,0.0278,0.0263,0.0278,761400.0],["1980-09-05",0.0282,0.0293,0.0282,0.0289,1150200.0],["1980-09-08",0.0289,0.0297,0.0286,0.0289,2041200.0],["1980-09-09",0.0289,0.0289,0.0286,0.0289,826200.0],["1980-09-10",0.0289,0.0297,0.0289,0.0293,955800.0],["1980-09-11",0.0293,0.0312,0.0289,0.0312,2073600.0],["1980-09-12",0.0312,0.0312,0.0301,0.0304,1166400.0],["1980-09-15",0.0297,0.0297,0.0289,0.0293,1587600.0],["1980-09-16",0.0293,0.0304,0.0293,0.0297,1717200.0],["1980-09-17",0.0304,0.0319,0.0304,0.0312,1733400.0],["1980-09-18",0.0312,0.0323,0.0312,0.0315,907200.0],["1980-09-19",0.0315,0.0356,0.0315,0.0345,4973400.0],["1980-09-22",0.0345,0.0345,0.0334,0.0334,1409400.0],["1980-09-23",0.0334,0.0345,0.0334,0.0338,2349000.0],["1980-09-24",0.033,0.033,0.0323,0.0326,1215000.0],["1980-09-25",0.033,0.0338,0.033,0.033,1004400.0],["1980-09-26",0.0326,0.0326,0.0315,0.0323,891000.0],["1980-09-29",0.0312,0.0312,0.0293,0.0293,1603800.0],["1980-09-30",0.0293,0.0293,0.0289,0.0293,307800.0],["1980-10-01",0.0293,0.0301,0.0293,0.0293,469800.0],["1980-10-02",0.0297,0.0301,0.0297,0.0301,178200.0],["1980-10-03",0.0304,0.0319,0.0304,0.0319,1296000.0],["1980-10-06",0.0319,0.0338,0.0319,0.0334,1441800.0],["1980-10-07",0.0334,0.0338,0.0323,0.0338,1717200.0],["1980-10-08",0.0334,0.0334,0.0323,0.0323,388800.0],["1980-10-09",0.0323,0.033,0.0319,0.0319,583200.0],["1980-10-10",0.0319,0.0319,0.0315,0.0319,259200.0],["1980-10-13",0.0312,0.0312,0.0301,0.0308,405000.0],["1980-10-14",0.0308,0.0312,0.0304,0.0312,113400.0],["1980-10-15",0.0312,0.0312,0.0304,0.0312,421200.0],["1980-10-16",0.0304,0.0304,0.0301,0.0301,356400.0],["1980-10-17",0.0301,0.0301,0.0297,0.0301,291600.0],["1980-10-20",0.0301,0.0301,0.0301,0.0301,210600.0],["1980-10-21",0.0301,0.0308,0.0301,0.0301,680400.0],["1980-10-22",0.0301,0.0301,0.0301,0.0301,97200.0],["1980-10-23",0.0301,0.0308,0.0301,0.0301,453600.0],["1980-10-24",0.0301,0.0304,0.0297,0.0301,599400.0],["1980-10-27",0.0301,0.0304,0.0297,0.0297,324000.0],["1980-10-28",0.0297,0.0297,0.0297,0.0297,162000.0],["1980-10-29",0.0297,0.0301,0.0297,0.0297,194400.0],["1980-10-30",0.0297,0.0304,0.0297,0.0304,48600.0],["1980-10-31",0.0304,0.0308,0.0301,0.0304,129600.0],["1980-11-03",0.0297,0.0297,0.0293,0.0293,259200.0],["1980-11-05",0.0297,0.0308,0.0297,0.0297,761400.0],["1980-11-06",0.0297,0.0297,0.0293,0.0293,599400.0],["1980-11-07",0.0289,0.0289,0.0289,0.0289,226800.0],["1980-11-10",0.0289,0.0293,0.0289,0.0289,340200.0],["1980-11-11",0.0289,0.0289,0.0286,0.0286,162000.0],["1980-11-12",0.0289,0.0293,0.0289,0.0289,534600.0],["1980-11-13",0.0289,0.0297,0.0286,0.0289,664200.0],["1980-11-14",0.0289,0.0293,0.0286,0.0286,1765800.0],["1980-11-17",0.0286,0.0289,0.0286,0.0286,777600.0],["1980-11-18",0.0286,0.0308,0.0286,0.0308,1927800.0],["1980-11-19",0.0308,0.0323,0.0301,0.0308,2138400.0],["1980-11-20",0.0308,0.0308,0.0304,0.0304,664200.0],["1980-11-21",0.0312,0.0319,0.0312,0.0319,745200.0],["1980-11-24",0.0319,0.0319,0.0308,0.0308,550800.0],["1980-11-25",0.0312,0.0319,0.0312,0.0315,1247400.0],["1980-11-26",0.0315,0.0315,0.0308,0.0308,567000.0],["1980-11-28",0.0308,0.0312,0.0308,0.0312,615600.0],["1980-12-01",0.0312,0.0315,0.0308,0.0308,356400.0],["1980-12-02",0.0308,0.0308,0.0304,0.0308,259200.0],["1980-12-03",0.0308,0.0312,0.0301,0.0301,777600.0],["1980-12-04",0.0304,0.0308,0.0304,0.0308,486000.0],["1980-12-05",0.0304,0.0304,0.0297,0.0304,210600.0],["1980-12-08",0.0304,0.0304,0.0297,0.0297,615600.0],["1980-12-09",0.0293,0.0293,0.0289,0.0293,534600.0],["1980-12-10",0.0289,0.0289,0.0282,0.0282,1409400.0],["1980-12-11",0.0282,0.0286,0.0282,0.0282,923400.0],["1980-12-12",0.0282,0.0289,0.0282,0.0282,696600.0],["1980-12-15",0.0282,0.0289,0.0282,0.0286,842400.0],["1980-12-16",0.0286,0.0289,0.0286,0.0289,583200.0],["1980-12-17",0.0289,0.0293,0.0286,0.0286,275400.0],["1980-12-18",0.0293,0.0308,0.0293,0.0297,793800.0],["1980-12-19",0.0297,0.0304,0.0289,0.0289,469800.0],["1980-12-22",0.0289,0.0301,0.0289,0.0293,340200.0],["1980-12-23",0.0293,0.0301,0.0293,0.0301,356400.0],["1980-12-24",0.0301,0.0301,0.0293,0.0293,81000.0],["1980-12-26",0.0293,0.0297,0.0293,0.0297,32400.0],["1980-12-29",0.0297,0.0304,0.0293,0.0304,550800.0],["1980-12-30",0.0304,0.0312,0.0301,0.0304,1296000.0],["1980-12-31",0.0312,0.0319,0.0312,0.0319,972000.0],["1981-01-02",0.0319,0.0323,0.0308,0.0308,486000.0],["1981-01-05",0.0312,0.0312,0.0312,0.0312,275400.0],["1981-01-06",0.0312,0.0323,0.0312,0.0319,275400.0],["1981-01-07",0.0312,0.0312,0.0301,0.0301,1603800.0],["1981-01-08",0.0301,0.0301,0.0301,0.0301,307800.0],["1981-01-09",0.0304,0.0312,0.0304,0.0312,486000.0],["1981-01-12",0.0312,0.0319,0.0304,0.0319,1652400.0],["1981-01-13",0.0319,0.0323,0.0315,0.0319,534600.0],["1981-01-14",0.0323,0.0338,0.0323,0.0338,761400.0],["1981-01-15",0.0338,0.0338,0.0326,0.0334,437400.0],["1981-01-16",0.033,0.033,0.0326,0.033,162000.0],["1981-01-19",0.033,0.033,0.0323,0.0326,372600.0],["1981-01-20",0.0326,0.0326,0.0326,0.0326,64800.0],["1981-01-21",0.0326,0.033,0.0326,0.0326,162000.0],["1981-01-22",0.0326,0.033,0.0326,0.033,3807000.0],["1981-01-23",0.033,0.0334,0.033,0.0334,453600.0],["1981-01-26",0.0334,0.0341,0.033,0.033,2122200.0],["1981-01-27",0.033,0.0338,0.033,0.0334,599400.0],["1981-01-28",0.033,0.033,0.033,0.033,453600.0],["1981-01-29",0.033,0.033,0.033,0.033,129600.0],["1981-01-30",0.033,0.0349,0.033,0.0349,1312200.0],["1981-02-02",0.0349,0.0352,0.0338,0.0338,2073600.0],["1981-02-03",0.0338,0.0338,0.033,0.033,648000.0],["1981-02-04",0.033,0.0341,0.033,0.0334,810000.0],["1981-02-05",0.0338,0.0349,0.0338,0.0345,1846800.0],["1981-02-06",0.0349,0.0356,0.0349,0.0356,486000.0],["1981-02-09",0.0356,0.0356,0.0349,0.0349,259200.0],["1981-02-10",0.0349,0.0356,0.0349,0.0352,777600.0],["1981-02-11",0.0352,0.0356,0.0349,0.0349,907200.0],["1981-02-12",0.0349,0.0352,0.0345,0.0352,437400.0],["1981-02-13",0.0345,0.0345,0.0341,0.0341,129600.0],["1981-02-17",0.0341,0.0345,0.0341,0.0341,259200.0],["1981-02-18",0.0341,0.0341,0.0338,0.0338,826200.0],["1981-02-19",0.0334,0.0334,0.033,0.033,178200.0],["1981-02-20",0.033,0.0334,0.0326,0.0326,372600.0],["1981-02-23",0.033,0.0334,0.033,0.033,194400.0],["1981-02-24",0.033,0.0334,0.033,0.0334,340200.0],["1981-02-25",0.0334,0.0341,0.033,0.033,243000.0],["1981-02-26",0.033,0.0338,0.033,0.033,178200.0],["1981-02-27",0.033,0.0338,0.033,0.033,453600.0],["1981-03-02",0.033,0.0334,0.0323,0.0334,502200.0],["1981-03-03",0.0334,0.0338,0.033,0.0334,226800.0],["1981-03-04",0.0334,0.0338,0.0334,0.0334,518400.0],["1981-03-05",0.0341,0.0349,0.0341,0.0341,1117800.0],["1981-03-06",0.0341,0.0356,0.0341,0.0356,858600.0],["1981-03-09",0.0356,0.0378,0.0352,0.0375,1992600.0],["1981-03-10",0.0375,0.0382,0.0364,0.0371,2219400.0],["1981-03-11",0.0371,0.0382,0.0364,0.0371,907200.0],["1981-03-12",0.0371,0.0375,0.0371,0.0371,842400.0],["1981-03-13",0.0375,0.0386,0.0375,0.0382,1798200.0],["1981-03-16",0.0386,0.0416,0.0386,0.0408,4924800.0],["1981-03-17",0.0408,0.0408,0.039,0.0393,2899800.0],["1981-03-18",0.0393,0.0397,0.039,0.0397,2187000.0],["1981-03-19",0.0401,0.0408,0.0401,0.0404,1490400.0],["1981-03-20",0.0404,0.0408,0.0401,0.0404,567000.0],["1981-03-23",0.0408,0.0412,0.0408,0.0408,1393200.0],["1981-03-24",0.0416,0.0423,0.0416,0.0419,2624400.0],["1981-03-25",0.0423,0.0445,0.0423,0.0445,3758400.0],["1981-03-26",0.0449,0.0471,0.0449,0.0467,6188400.0],["1981-03-27",0.0467,0.0482,0.0438,0.0453,7192800.0],["1981-03-30",0.0464,0.0479,0.0464,0.0467,6852600.0],["1981-03-31",0.0467,0.0475,0.0467,0.0467,2381400.0],["1981-04-01",0.0471,0.0482,0.0471,0.0479,6237000.0],["1981-04-02",0.0479,0.0486,0.0467,0.0475,3758400.0],["1981-04-03",0.0475,0.0482,0.0471,0.0482,2640600.0],["1981-04-06",0.0482,0.0482,0.046,0.0467,2187000.0],["1981-04-07",0.0467,0.0479,0.0467,0.0471,1879200.0],["1981-04-08",0.0471,0.0475,0.0471,0.0475,1053000.0],["1981-04-09",0.0482,0.0501,0.0482,0.0501,5394600.0],["1981-04-10",0.0501,0.0501,0.0493,0.0501,2430000.0],["1981-04-13",0.0501,0.0501,0.0486,0.0486,3353400.0],["1981-04-14",0.0486,0.0501,0.0471,0.0479,2089800.0],["1981-04-15",0.0479,0.0482,0.0471,0.0479,923400.0],["1981-04-16",0.0479,0.0486,0.0479,0.0482,2073600.0],["1981-04-20",0.0482,0.0486,0.0475,0.0486,3207600.0],["1981-04-21",0.0486,0.0493,0.0482,0.049,1992600.0],["1981-04-22",0.049,0.0493,0.0486,0.0486,1198800.0],["1981-04-23",0.0486,0.049,0.0479,0.0479,680400.0],["1981-04-24",0.0479,0.0486,0.0479,0.0486,745200.0],["1981-04-27",0.0486,0.0493,0.0482,0.049,1425600.0],["1981-04-28",0.049,0.0493,0.0486,0.049,1198800.0],["1981-04-29",0.0486,0.0486,0.0482,0.0486,972000.0],["1981-04-30",0.0486,0.0486,0.0479,0.0486,1198800.0],["1981-05-01",0.0479,0.0479,0.0449,0.0449,1814400.0],["1981-05-04",0.0442,0.0442,0.0427,0.043,2543400.0],["1981-05-05",0.043,0.0438,0.0427,0.0434,874800.0],["1981-05-06",0.0434,0.0434,0.0427,0.0434,1782000.0],["1981-05-07",0.0434,0.0438,0.043,0.0438,340200.0],["1981-05-08",0.0442,0.0449,0.0442,0.0449,1053000.0],["1981-05-11",0.0449,0.0453,0.0442,0.0449,631800.0],["1981-05-12",0.0445,0.0445,0.0434,0.0438,453600.0],["1981-05-13",0.0438,0.0449,0.0438,0.0438,583200.0],["1981-05-14",0.0438,0.0449,0.0434,0.0449,583200.0],["1981-05-15",0.0449,0.046,0.0449,0.046,988200.0],["1981-05-18",0.046,0.0467,0.046,0.046,907200.0],["1981-05-19",0.046,0.0464,0.0453,0.0453,680400.0],["1981-05-20",0.0456,0.046,0.0456,0.0456,226800.0],["1981-05-21",0.0456,0.0456,0.0445,0.0456,1377000.0],["1981-05-22",0.0456,0.0471,0.0456,0.0471,842400.0],["1981-05-26",0.0475,0.0482,0.0475,0.0482,696600.0],["1981-05-27",0.049,0.0508,0.049,0.0508,5362200.0],["1981-05-28",0.0512,0.0527,0.0512,0.0527,3645000.0],["1981-05-29",0.0531,0.0545,0.0531,0.0542,2754000.0],["1981-06-01",0.0542,0.0549,0.0534,0.0534,2008800.0],["1981-06-02",0.0534,0.0534,0.0523,0.0523,518400.0],["1981-06-03",0.0523,0.0527,0.0508,0.0508,664200.0],["1981-06-04",0.0512,0.0531,0.0512,0.0531,955800.0],["1981-06-05",0.0579,0.0623,0.0579,0.0608,7290000.0],["1981-06-08",0.0612,0.0642,0.0612,0.0612,4649400.0],["1981-06-09",0.0612,0.0623,0.0594,0.0594,6901200.0],["1981-06-10",0.0594,0.0601,0.0575,0.0579,1798200.0],["1981-06-11",0.0582,0.0616,0.0582,0.0608,2754000.0],["1981-06-12",0.0608,0.0638,0.0605,0.0631,6690600.0],["1981-06-15",0.0631,0.0646,0.062,0.062,1976400.0],["1981-06-16",0.062,0.0631,0.0612,0.0612,1377000.0],["1981-06-17",0.0612,0.062,0.0608,0.0612,988200.0],["1981-06-18",0.0612,0.0623,0.0612,0.0612,2948400.0],["1981-06-19",0.0612,0.062,0.0605,0.0608,761400.0],["1981-06-22",0.0608,0.0612,0.0608,0.0608,421200.0],["1981-06-23",0.0612,0.0623,0.0612,0.0616,2948400.0],["1981-06-24",0.0616,0.0631,0.0616,0.0631,1701000.0],["1981-06-25",0.0631,0.0642,0.0623,0.0638,2008800.0],["1981-06-26",0.0638,0.066,0.0638,0.0657,1312200.0],["1981-06-29",0.0657,0.0679,0.0657,0.0668,1944000.0],["1981-06-30",0.0668,0.0675,0.066,0.066,2089800.0],["1981-07-01",0.066,0.0668,0.0638,0.0638,2835000.0],["1981-07-02",0.0634,0.0634,0.0608,0.0608,1701000.0],["1981-07-06",0.0601,0.0601,0.0564,0.0571,3337200.0],["1981-07-07",0.0575,0.059,0.0575,0.0579,1441800.0],["1981-07-08",0.0586,0.0601,0.0586,0.059,3823200.0],["1981-07-09",0.059,0.0597,0.0586,0.0597,2122200.0],["1981-07-10",0.0605,0.0612,0.0605,0.0608,1182600.0],["1981-07-13",0.0608,0.0616,0.0586,0.0586,4860000.0],["1981-07-14",0.0586,0.0594,0.0575,0.0582,2381400.0],["1981-07-15",0.059,0.0601,0.059,0.0601,1004400.0],["1981-07-16",0.0601,0.0608,0.0597,0.0597,2883600.0],["1981-07-17",0.0597,0.0608,0.0597,0.0601,939600.0],["1981-07-20",0.0597,0.0597,0.0586,0.0586,1749600.0],["1981-07-21",0.0586,0.0586,0.0575,0.0575,874800.0],["1981-07-22",0.0575,0.0586,0.0575,0.0579,1587600.0],["1981-07-23",0.0579,0.0579,0.0575,0.0579,340200.0],["1981-07-24",0.0579,0.0594,0.0579,0.0586,939600.0],["1981-07-27",0.0586,0.0601,0.0586,0.0601,567000.0],["1981-07-28",0.0597,0.0597,0.0594,0.0594,388800.0],["1981-07-29",0.0594,0.0601,0.0594,0.0601,502200.0],["1981-07-30",0.0594,0.0594,0.0594,0.0594,469800.0],["1981-07-31",0.0601,0.0605,0.0601,0.0601,810000.0],["1981-08-03",0.0601,0.0601,0.0601,0.0601,599400.0],["1981-08-04",0.0601,0.0623,0.0601,0.0616,1668600.0],["1981-08-05",0.0616,0.0623,0.0612,0.062,777600.0],["1981-08-06",0.062,0.062,0.0605,0.0608,1765800.0],["1981-08-07",0.0608,0.0608,0.0605,0.0608,64800.0],["1981-08-10",0.0608,0.0612,0.0605,0.0605,1846800.0],["1981-08-11",0.0605,0.0605,0.0605,0.0605,64800.0],["1981-08-12",0.0605,0.0605,0.0597,0.0605,631800.0],["1981-08-13",0.0597,0.0597,0.0586,0.0594,469800.0],["1981-08-14",0.0594,0.0601,0.0571,0.0571,939600.0],["1981-08-17",0.0568,0.0568,0.0545,0.0545,1182600.0],["1981-08-18",0.0534,0.0534,0.0531,0.0531,469800.0],["1981-08-19",0.0519,0.0519,0.0508,0.0519,1085400.0],["1981-08-20",0.0519,0.0534,0.0519,0.0534,1166400.0],["1981-08-21",0.0534,0.0542,0.0534,0.0538,2802600.0],["1981-08-24",0.0523,0.0523,0.0501,0.0501,1441800.0],["1981-08-25",0.0479,0.0479,0.0467,0.0467,3661200.0],["1981-08-26",0.046,0.046,0.0438,0.0438,2640600.0],["1981-08-27",0.0438,0.0445,0.0434,0.0438,550800.0],["1981-08-28",0.0438,0.046,0.043,0.046,1182600.0],["1981-08-31",0.046,0.0471,0.0445,0.0445,1134000.0],["1981-09-01",0.0445,0.0456,0.0434,0.0456,1555200.0],["1981-09-02",0.0453,0.0453,0.0449,0.0449,64800.0],["1981-09-03",0.0449,0.0456,0.043,0.043,1749600.0],["1981-09-04",0.043,0.0434,0.0423,0.043,891000.0],["1981-09-08",0.0423,0.0423,0.0393,0.0401,1571400.0],["1981-09-09",0.0401,0.0401,0.0382,0.0386,1085400.0],["1981-09-10",0.0386,0.0401,0.0378,0.0401,826200.0],["1981-09-11",0.0404,0.0419,0.0404,0.0419,3142800.0],["1981-09-14",0.0419,0.0423,0.0408,0.0408,745200.0],["1981-09-15",0.0412,0.0423,0.0412,0.0412,583200.0],["1981-09-16",0.0408,0.0408,0.0401,0.0401,388800.0],["1981-09-17",0.0393,0.0393,0.039,0.0393,1717200.0],["1981-09-18",0.0393,0.0393,0.039,0.0393,664200.0],["1981-09-21",0.0393,0.0401,0.0386,0.0401,2300400.0],["1981-09-22",0.0401,0.0401,0.0393,0.0393,502200.0],["1981-09-23",0.039,0.039,0.0378,0.0378,307800.0],["1981-09-24",0.0382,0.0386,0.0382,0.0386,324000.0],["1981-09-25",0.0378,0.0378,0.0375,0.0375,583200.0],["1981-09-28",0.0364,0.0364,0.0356,0.0364,955800.0],["1981-09-29",0.0371,0.0401,0.0371,0.0393,2349000.0],["1981-09-30",0.0393,0.0401,0.0393,0.0397,826200.0],["1981-10-01",0.0397,0.0412,0.0393,0.0412,1587600.0],["1981-10-02",0.0412,0.0427,0.0412,0.0427,696600.0],["1981-10-05",0.043,0.0442,0.043,0.0438,1587600.0],["1981-10-06",0.0442,0.0449,0.0442,0.0442,1377000.0],["1981-10-07",0.0442,0.0445,0.0442,0.0442,275400.0],["1981-10-08",0.046,0.0486,0.046,0.0482,2316600.0],["1981-10-09",0.049,0.0505,0.049,0.0493,1036800.0],["1981-10-12",0.049,0.049,0.0482,0.0482,1976400.0],["1981-10-13",0.0479,0.0479,0.0471,0.0471,1409400.0],["1981-10-14",0.0471,0.0475,0.0456,0.0456,1036800.0],["1981-10-15",0.0456,0.0456,0.0453,0.0456,178200.0],["1981-10-16",0.0456,0.046,0.0445,0.0445,372600.0],["1981-10-19",0.0445,0.0449,0.0445,0.0449,97200.0],["1981-10-20",0.0449,0.0453,0.0449,0.0449,194400.0],["1981-10-21",0.0449,0.0456,0.0449,0.0456,486000.0],["1981-10-22",0.046,0.0471,0.046,0.0467,437400.0],["1981-10-23",0.0464,0.0464,0.046,0.046,421200.0],["1981-10-26",0.046,0.046,0.0456,0.0456,291600.0],["1981-10-27",0.0456,0.046,0.0453,0.046,583200.0],["1981-10-28",0.0453,0.0453,0.0453,0.0453,48600.0],["1981-10-29",0.0449,0.0449,0.0442,0.0442,615600.0],["1981-10-30",0.0442,0.0453,0.0438,0.0445,388800.0],["1981-11-02",0.0445,0.0445,0.0445,0.0445,129600.0],["1981-11-03",0.0453,0.0464,0.0453,0.0464,1198800.0],["1981-11-04",0.0464,0.0467,0.046,0.046,405000.0],["1981-11-05",0.046,0.046,0.0456,0.046,259200.0],["1981-11-06",0.046,0.0467,0.046,0.046,437400.0],["1981-11-09",0.046,0.0467,0.046,0.046,453600.0],["1981-11-10",0.046,0.0464,0.0456,0.0456,210600.0],["1981-11-11",0.0456,0.0456,0.0453,0.0456,486000.0],["1981-11-12",0.0456,0.046,0.0453,0.0453,955800.0],["1981-11-13",0.0445,0.0445,0.0442,0.0442,356400.0],["1981-11-16",0.0442,0.0442,0.0438,0.0438,226800.0],["1981-11-17",0.0438,0.0442,0.0438,0.0438,226800.0],["1981-11-18",0.0442,0.0445,0.0442,0.0442,712800.0],["1981-11-19",0.0434,0.0434,0.0434,0.0434,162000.0],["1981-11-20",0.0434,0.0434,0.0434,0.0434,0.0],["1981-11-23",0.0434,0.0438,0.0427,0.0427,810000.0],["1981-11-24",0.0423,0.0423,0.0419,0.0419,955800.0],["1981-11-25",0.0419,0.0427,0.0408,0.0408,1053000.0],["1981-11-27",0.0404,0.0404,0.0401,0.0404,729000.0],["1981-11-30",0.0401,0.0401,0.0393,0.0397,550800.0],["1981-12-01",0.0393,0.0393,0.039,0.039,243000.0],["1981-12-02",0.039,0.0393,0.0386,0.039,518400.0],["1981-12-03",0.0386,0.0386,0.0382,0.0382,372600.0],["1981-12-04",0.0382,0.0386,0.0378,0.0386,745200.0],["1981-12-07",0.0382,0.0382,0.0378,0.0378,210600.0],["1981-12-08",0.0375,0.0375,0.0367,0.0371,469800.0],["1981-12-09",0.0371,0.0378,0.0367,0.0367,275400.0],["1981-12-10",0.036,0.036,0.0352,0.0356,745200.0],["1981-12-11",0.0356,0.0356,0.0349,0.0356,226800.0],["1981-12-14",0.0356,0.0356,0.0345,0.0356,1117800.0],["1981-12-15",0.0356,0.0364,0.0356,0.0356,437400.0],["1981-12-16",0.0356,0.0364,0.0356,0.036,307800.0],["1981-12-17",0.036,0.0364,0.0356,0.0364,1863000.0],["1981-12-18",0.0364,0.0364,0.0352,0.0356,2511000.0],["1981-12-21",0.0356,0.036,0.0352,0.0356,291600.0],["1981-12-22",0.0356,0.0364,0.0356,0.0364,2041200.0],["1981-12-23",0.0364,0.0375,0.0356,0.0371,4487400.0],["1981-12-24",0.0375,0.0382,0.0375,0.0378,421200.0],["1981-12-28",0.0382,0.0386,0.0382,0.0386,631800.0],["1981-12-29",0.0386,0.0386,0.0378,0.0378,372600.0],["1981-12-30",0.0378,0.0386,0.0378,0.0386,388800.0],["1981-12-31",0.0386,0.0386,0.0382,0.0386,194400.0],["1982-01-04",0.0386,0.039,0.0382,0.0386,129600.0],["1982-01-05",0.0386,0.0386,0.0382,0.0382,518400.0],["1982-01-06",0.0382,0.0382,0.0378,0.0382,194400.0],["1982-01-07",0.0382,0.0382,0.0378,0.0378,324000.0],["1982-01-08",0.0378,0.0382,0.0378,0.0378,388800.0],["1982-01-11",0.0378,0.0378,0.0378,0.0378,583200.0],["1982-01-12",0.0378,0.0378,0.0375,0.0375,324000.0],["1982-01-13",0.0375,0.0378,0.0375,0.0375,243000.0],["1982-01-14",0.0375,0.0375,0.0375,0.0375,48600.0],["1982-01-15",0.0375,0.0386,0.0375,0.0382,469800.0],["1982-01-18",0.0382,0.0386,0.0378,0.0378,664200.0],["1982-01-19",0.0382,0.0382,0.0382,0.0382,48600.0],["1982-01-20",0.0382,0.0382,0.0382,0.0382,0.0],["1982-01-21",0.0382,0.0382,0.0382,0.0382,32400.0],["1982-01-22",0.0382,0.0382,0.0378,0.0382,210600.0],["1982-01-25",0.0378,0.0378,0.0375,0.0375,1198800.0],["1982-01-26",0.0375,0.0375,0.0375,0.0375,162000.0],["1982-01-27",0.0375,0.0375,0.0371,0.0371,1117800.0],["1982-01-28",0.0371,0.0371,0.0364,0.0367,372600.0],["1982-01-29",0.0367,0.0371,0.0364,0.0367,680400.0],["1982-02-01",0.0364,0.0364,0.0364,0.0364,48600.0],["1982-02-02",0.0367,0.0367,0.0367,0.0367,64800.0],["1982-02-03",0.0367,0.0367,0.036,0.0367,113400.0],["1982-02-04",0.0367,0.0371,0.0367,0.0367,162000.0],["1982-02-05",0.0367,0.0371,0.0364,0.0371,324000.0],["1982-02-08",0.0371,0.0371,0.0367,0.0371,259200.0],["1982-02-09",0.0367,0.0367,0.0364,0.0367,259200.0],["1982-02-10",0.0367,0.0367,0.036,0.0364,291600.0],["1982-02-11",0.036,0.036,0.036,0.036,259200.0],["1982-02-12",0.036,0.0364,0.0356,0.0356,550800.0],["1982-02-16",0.0356,0.0364,0.0356,0.0364,243000.0],["1982-02-17",0.0356,0.0356,0.0356,0.0356,259200.0],["1982-02-18",0.0356,0.036,0.0349,0.0349,1328400.0],["1982-02-19",0.0338,0.0338,0.0319,0.0319,874800.0],["1982-02-22",0.0319,0.0326,0.0312,0.0312,810000.0],["1982-02-23",0.0308,0.0308,0.0282,0.0289,1652400.0],["1982-02-24",0.0293,0.0301,0.0293,0.0301,5896800.0],["1982-02-25",0.0301,0.0304,0.0297,0.0297,518400.0],["1982-02-26",0.0297,0.0301,0.0289,0.0289,534600.0],["1982-03-01",0.0289,0.0297,0.0286,0.0297,1571400.0],["1982-03-02",0.0297,0.0304,0.0297,0.0304,194400.0],["1982-03-03",0.0304,0.0304,0.0301,0.0301,48600.0],["1982-03-04",0.0301,0.0308,0.0301,0.0304,145800.0],["1982-03-05",0.0304,0.0312,0.0304,0.0312,1668600.0],["1982-03-08",0.0312,0.0312,0.0308,0.0308,615600.0],["1982-03-09",0.0304,0.0304,0.0304,0.0304,162000.0],["1982-03-10",0.0304,0.0308,0.0304,0.0304,113400.0],["1982-03-11",0.0308,0.0308,0.0308,0.0308,64800.0],["1982-03-12",0.0308,0.0308,0.0308,0.0308,648000.0],["1982-03-15",0.0304,0.0304,0.0301,0.0304,291600.0],["1982-03-16",0.0304,0.0304,0.0301,0.0304,129600.0],["1982-03-17",0.0304,0.0308,0.0301,0.0308,1360800.0],["1982-03-18",0.0312,0.0319,0.0312,0.0319,194400.0],["1982-03-19",0.0323,0.0323,0.0323,0.0323,664200.0],["1982-03-22",0.0323,0.0323,0.0323,0.0323,113400.0],["1982-03-23",0.0326,0.0334,0.0326,0.0326,518400.0],["1982-03-24",0.0326,0.0334,0.0326,0.033,437400.0],["1982-03-25",0.033,0.0334,0.033,0.033,388800.0],["1982-03-26",0.033,0.033,0.0326,0.0326,113400.0],["1982-03-29",0.0326,0.033,0.0326,0.0326,631800.0],["1982-03-30",0.0326,0.0326,0.0326,0.0326,291600.0],["1982-03-31",0.033,0.0334,0.033,0.0334,307800.0],["1982-04-01",0.0338,0.0349,0.0338,0.0345,307800.0],["1982-04-02",0.0349,0.0356,0.0349,0.0356,615600.0],["1982-04-05",0.036,0.0371,0.036,0.0371,939600.0],["1982-04-06",0.0375,0.0382,0.0375,0.0378,793800.0],["1982-04-07",0.0382,0.0404,0.0382,0.0404,615600.0],["1982-04-08",0.0419,0.0434,0.0419,0.043,5475600.0],["1982-04-12",0.043,0.0438,0.0427,0.043,2737800.0],["1982-04-13",0.043,0.0438,0.043,0.043,955800.0],["1982-04-14",0.0427,0.0427,0.0419,0.0419,1020600.0],["1982-04-15",0.0419,0.0419,0.0412,0.0412,486000.0],["1982-04-16",0.0412,0.0419,0.0408,0.0416,972000.0],["1982-04-19",0.0416,0.0416,0.0408,0.0416,518400.0],["1982-04-20",0.0416,0.0419,0.0408,0.0416,1215000.0],["1982-04-21",0.0416,0.0419,0.0416,0.0416,988200.0],["1982-04-22",0.0416,0.0419,0.0416,0.0419,129600.0],["1982-04-23",0.0419,0.0419,0.0419,0.0419,32400.0],["1982-04-26",0.0419,0.0419,0.0408,0.0416,810000.0],["1982-04-27",0.0408,0.0408,0.0408,0.0408,32400.0],["1982-04-28",0.0408,0.0408,0.0404,0.0404,81000.0],["1982-04-29",0.0404,0.0404,0.0404,0.0404,0.0],["1982-04-30",0.0401,0.0401,0.0397,0.0397,97200.0],["1982-05-03",0.0397,0.0397,0.0397,0.0397,0.0],["1982-05-04",0.0397,0.0397,0.0397,0.0397,64800.0],["1982-05-05",0.0404,0.0408,0.0404,0.0404,2737800.0],["1982-05-06",0.0404,0.0408,0.0404,0.0408,97200.0],["1982-05-07",0.0404,0.0404,0.0393,0.0404,6561000.0],["1982-05-10",0.0404,0.0404,0.0397,0.0397,388800.0],["1982-05-11",0.0397,0.0401,0.0393,0.0401,178200.0],["1982-05-12",0.0401,0.0408,0.0401,0.0404,3596400.0],["1982-05-13",0.0404,0.0412,0.0404,0.0404,534600.0],["1982-05-14",0.0404,0.0404,0.0401,0.0401,259200.0],["1982-05-17",0.0397,0.0397,0.0393,0.0393,64800.0],["1982-05-18",0.0393,0.0393,0.0393,0.0393,178200.0],["1982-05-19",0.0393,0.0401,0.039,0.039,1441800.0],["1982-05-20",0.0386,0.0386,0.0386,0.0386,631800.0],["1982-05-21",0.0386,0.039,0.0386,0.0386,6415200.0],["1982-05-24",0.0382,0.0382,0.0378,0.0382,64800.0],["1982-05-25",0.0382,0.0393,0.0382,0.0393,2057400.0],["1982-05-26",0.0386,0.0386,0.0378,0.0378,988200.0],["1982-05-27",0.0386,0.0386,0.0386,0.0386,81000.0],["1982-05-28",0.0386,0.0393,0.0382,0.0393,550800.0],["1982-06-01",0.0393,0.0393,0.0393,0.0393,0.0],["1982-06-02",0.039,0.039,0.039,0.039,64800.0],["1982-06-03",0.039,0.0404,0.039,0.0404,1344600.0],["1982-06-04",0.0412,0.0412,0.0412,0.0412,874800.0],["1982-06-07",0.0404,0.0404,0.0401,0.0401,243000.0],["1982-06-08",0.0401,0.0401,0.0401,0.0401,48600.0],["1982-06-09",0.0401,0.0401,0.0401,0.0401,162000.0],["1982-06-10",0.0401,0.0401,0.0401,0.0401,16200.0],["1982-06-11",0.0404,0.0408,0.0404,0.0404,194400.0],["1982-06-14",0.0404,0.043,0.0404,0.0423,1733400.0],["1982-06-15",0.0419,0.0419,0.0412,0.0412,680400.0],["1982-06-16",0.0412,0.0412,0.0412,0.0412,64800.0],["1982-06-17",0.0412,0.0412,0.0412,0.0412,178200.0],["1982-06-18",0.0412,0.0419,0.0412,0.0416,81000.0],["1982-06-21",0.0416,0.0416,0.0416,0.0416,48600.0],["1982-06-22",0.0416,0.0416,0.0416,0.0416,97200.0],["1982-06-23",0.0423,0.0434,0.0423,0.0434,761400.0],["1982-06-24",0.0438,0.0442,0.0438,0.0438,291600.0],["1982-06-25",0.0438,0.0438,0.0434,0.0434,469800.0],["1982-06-28",0.0434,0.0434,0.0434,0.0434,275400.0],["1982-06-29",0.0442,0.0449,0.0442,0.0449,1215000.0],["1982-06-30",0.0449,0.0453,0.0442,0.0445,680400.0],["1982-07-01",0.0445,0.0445,0.0445,0.0445,307800.0],["1982-07-02",0.0445,0.0445,0.0434,0.0434,534600.0],["1982-07-06",0.043,0.043,0.043,0.043,210600.0],["1982-07-07",0.043,0.043,0.043,0.043,0.0],["1982-07-08",0.043,0.043,0.0412,0.0419,777600.0],["1982-07-09",0.0427,0.043,0.0427,0.043,275400.0],["1982-07-12",0.0438,0.0453,0.0438,0.0453,324000.0],["1982-07-13",0.0453,0.0471,0.0453,0.0464,2916000.0],["1982-07-14",0.0467,0.0482,0.0467,0.0482,3418200.0],["1982-07-15",0.049,0.0531,0.049,0.0512,8861400.0],["1982-07-16",0.0512,0.0512,0.0505,0.0505,1490400.0],["1982-07-19",0.0505,0.0516,0.0505,0.0505,3029400.0],["1982-07-20",0.0505,0.0516,0.0505,0.0512,2932200.0],["1982-07-21",0.0519,0.0549,0.0519,0.0542,3596400.0],["1982-07-22",0.0542,0.0545,0.0538,0.0538,5248800.0],["1982-07-23",0.0538,0.0549,0.0534,0.0542,1620000.0],["1982-07-26",0.0542,0.0549,0.0534,0.0534,3353400.0],["1982-07-27",0.0534,0.0534,0.0534,0.0534,793800.0],["1982-07-28",0.0534,0.0542,0.0534,0.0542,1814400.0],["1982-07-29",0.0534,0.0534,0.0531,0.0534,2673000.0],["1982-07-30",0.0534,0.0542,0.0531,0.0531,2624400.0],["1982-08-02",0.0531,0.0538,0.0519,0.0531,5265000.0],["1982-08-03",0.0531,0.0538,0.0531,0.0534,2916000.0],["1982-08-04",0.0534,0.0534,0.0523,0.0523,1458000.0],["1982-08-05",0.0519,0.0519,0.0512,0.0512,421200.0],["1982-08-06",0.0508,0.0508,0.0497,0.0497,307800.0],["1982-08-09",0.049,0.049,0.0482,0.0482,340200.0],["1982-08-10",0.0482,0.0482,0.0475,0.0475,340200.0],["1982-08-11",0.0475,0.0475,0.0475,0.0475,129600.0],["1982-08-12",0.0475,0.0479,0.0471,0.0479,113400.0],["1982-08-13",0.0471,0.0471,0.0464,0.0467,1166400.0],["1982-08-16",0.0479,0.0479,0.0479,0.0479,1231200.0],["1982-08-17",0.0482,0.0497,0.0482,0.0497,2608200.0],["1982-08-18",0.0505,0.0512,0.0505,0.0505,1182600.0],["1982-08-19",0.0505,0.0505,0.0505,0.0505,243000.0],["1982-08-20",0.0505,0.0508,0.0505,0.0508,745200.0],["1982-08-23",0.0508,0.0545,0.0505,0.0545,8780400.0],["1982-08-24",0.0549,0.0568,0.0549,0.0553,4487400.0],["1982-08-25",0.0553,0.0575,0.0549,0.0564,1879200.0],["1982-08-26",0.0564,0.0575,0.0557,0.0557,988200.0],["1982-08-27",0.0557,0.0557,0.0549,0.0549,599400.0],["1982-08-30",0.0549,0.0564,0.0545,0.0557,1020600.0],["1982-08-31",0.0557,0.056,0.0553,0.056,891000.0],["1982-09-01",0.056,0.0571,0.056,0.056,4325400.0],["1982-09-02",0.056,0.056,0.0534,0.0534,3159000.0],["1982-09-03",0.0534,0.0545,0.0534,0.0545,2462400.0],["1982-09-07",0.0545,0.056,0.0545,0.056,3337200.0],["1982-09-08",0.056,0.0568,0.0557,0.0564,5734800.0],["1982-09-09",0.0564,0.0571,0.0564,0.0564,3272400.0],["1982-09-10",0.0564,0.0568,0.0564,0.0568,858600.0],["1982-09-13",0.0568,0.0579,0.0568,0.0579,2122200.0],["1982-09-14",0.0582,0.0586,0.0582,0.0582,761400.0],["1982-09-15",0.0582,0.059,0.0575,0.0582,2818800.0],["1982-09-16",0.0586,0.0594,0.0586,0.0594,1749600.0],["1982-09-17",0.0594,0.0594,0.0586,0.0586,631800.0],["1982-09-20",0.0586,0.0586,0.0568,0.0575,1247400.0],["1982-09-21",0.0575,0.059,0.0575,0.059,2916000.0],["1982-09-22",0.0594,0.0623,0.0594,0.0623,5751000.0],["1982-09-23",0.0623,0.0623,0.0608,0.0623,9655200.0],["1982-09-24",0.0623,0.0634,0.0623,0.0634,1490400.0],["1982-09-27",0.0634,0.0646,0.0623,0.0646,6885000.0],["1982-09-28",0.0646,0.0649,0.0642,0.0646,891000.0],["1982-09-29",0.0646,0.0646,0.0623,0.0631,1085400.0],["1982-09-30",0.0623,0.0623,0.0616,0.0616,907200.0],["1982-10-01",0.0616,0.0638,0.0616,0.0638,2818800.0],["1982-10-04",0.0638,0.0642,0.0634,0.0634,210600.0],["1982-10-05",0.0634,0.066,0.0634,0.0653,1328400.0],["1982-10-06",0.0653,0.0701,0.0646,0.069,5005800.0],["1982-10-07",0.0698,0.0749,0.0698,0.0735,6982200.0],["1982-10-08",0.0735,0.0749,0.0709,0.0749,8521200.0],["1982-10-11",0.0761,0.0794,0.0761,0.0787,3434400.0],["1982-10-12",0.0787,0.0809,0.0779,0.0794,6512400.0],["1982-10-13",0.0794,0.0794,0.0783,0.0783,2624400.0],["1982-10-14",0.0787,0.0798,0.0787,0.0798,3304800.0],["1982-10-15",0.0798,0.0805,0.0798,0.0801,1231200.0],["1982-10-18",0.0801,0.0827,0.0801,0.0827,2025000.0],["1982-10-19",0.0827,0.0827,0.0801,0.0801,1247400.0],["1982-10-20",0.0801,0.082,0.0801,0.082,955800.0],["1982-10-21",0.082,0.0835,0.0805,0.0809,1895400.0],["1982-10-22",0.0809,0.0816,0.0805,0.0805,745200.0],["1982-10-25",0.0801,0.0801,0.0801,0.0801,2948400.0],["1982-10-26",0.0801,0.0801,0.0783,0.0794,4471200.0],["1982-10-27",0.0794,0.0798,0.079,0.079,275400.0],["1982-10-28",0.079,0.079,0.0779,0.0779,388800.0],["1982-10-29",0.0775,0.0775,0.0775,0.0775,340200.0],["1982-11-01",0.0775,0.0783,0.0768,0.0779,729000.0],["1982-11-02",0.0783,0.0801,0.0783,0.0794,874800.0],["1982-11-03",0.0794,0.0824,0.0794,0.082,2624400.0],["1982-11-04",0.0824,0.0846,0.0824,0.0831,4876200.0],["1982-11-05",0.0827,0.0827,0.0824,0.0824,648000.0],["1982-11-08",0.082,0.082,0.0816,0.0816,162000.0],["1982-11-09",0.082,0.0835,0.082,0.0835,939600.0],["1982-11-10",0.0835,0.0835,0.082,0.082,1765800.0],["1982-11-11",0.082,0.082,0.0813,0.0813,291600.0],["1982-11-12",0.0813,0.082,0.0801,0.0801,437400.0],["1982-11-15",0.0798,0.0798,0.0783,0.0783,421200.0],["1982-11-16",0.0775,0.0775,0.0742,0.0742,1166400.0],["1982-11-17",0.0742,0.0749,0.0735,0.0742,518400.0],["1982-11-18",0.0742,0.0742,0.0735,0.0742,7695000.0],["1982-11-19",0.0742,0.079,0.0742,0.0779,3402000.0],["1982-11-22",0.0787,0.0801,0.0787,0.079,1668600.0],["1982-11-23",0.079,0.0798,0.0787,0.0798,8343000.0],["1982-11-24",0.0805,0.0824,0.0805,0.0816,1522800.0],["1982-11-26",0.0816,0.0824,0.0813,0.0816,275400.0],["1982-11-29",0.0816,0.0816,0.0816,0.0816,210600.0],["1982-11-30",0.0816,0.082,0.0816,0.0816,842400.0],["1982-12-01",0.0831,0.0853,0.0831,0.0853,3013200.0],["1982-12-02",0.0853,0.0853,0.0813,0.0824,4325400.0],["1982-12-03",0.0824,0.0824,0.0809,0.0824,15568200.0],["1982-12-06",0.082,0.082,0.082,0.082,194400.0],["1982-12-07",0.0816,0.0816,0.0801,0.0809,6301800.0],["1982-12-08",0.0801,0.0801,0.0798,0.0798,1377000.0],["1982-12-09",0.0798,0.0801,0.0794,0.0794,9217800.0],["1982-12-10",0.0794,0.0798,0.0787,0.079,324000.0],["1982-12-13",0.079,0.0798,0.0787,0.0798,307800.0],["1982-12-14",0.0801,0.0824,0.0801,0.0805,1506600.0],["1982-12-15",0.0801,0.0801,0.079,0.079,453600.0],["1982-12-16",0.079,0.079,0.0775,0.0775,388800.0],["1982-12-17",0.0761,0.0761,0.072,0.0753,6739200.0],["1982-12-20",0.0753,0.0761,0.0746,0.0753,842400.0],["1982-12-21",0.0746,0.0746,0.0712,0.0731,4082400.0],["1982-12-22",0.0727,0.0727,0.0712,0.072,1344600.0],["1982-12-23",0.072,0.0727,0.072,0.0723,3920400.0],["1982-12-27",0.0723,0.0723,0.0712,0.0723,1247400.0],["1982-12-28",0.072,0.072,0.0716,0.0716,1717200.0],["1982-12-29",0.0716,0.0716,0.0716,0.0716,907200.0],["1982-12-30",0.0716,0.0727,0.0716,0.0727,1879200.0],["1982-12-31",0.0727,0.0731,0.072,0.0723,842400.0],["1983-01-03",0.0723,0.0723,0.072,0.0723,1117800.0],["1983-01-04",0.0723,0.0727,0.072,0.0727,1506600.0],["1983-01-05",0.0727,0.0731,0.072,0.072,1279800.0],["1983-01-06",0.072,0.0761,0.072,0.0761,3483000.0],["1983-01-07",0.0761,0.0787,0.0761,0.0787,1863000.0],["1983-01-10",0.0787,0.0816,0.0787,0.0816,3045600.0],["1983-01-11",0.082,0.0827,0.082,0.0827,1263600.0],["1983-01-12",0.0827,0.0827,0.0816,0.0827,1150200.0],["1983-01-13",0.0827,0.0831,0.0813,0.0813,2025000.0],["1983-01-14",0.0813,0.0813,0.0805,0.0813,437400.0],["1983-01-17",0.0813,0.0816,0.0801,0.0816,955800.0],["1983-01-18",0.0816,0.0816,0.0809,0.0813,405000.0],["1983-01-19",0.0813,0.0831,0.0813,0.0827,1620000.0],["1983-01-20",0.0824,0.0824,0.082,0.0824,194400.0],["1983-01-21",0.082,0.082,0.0816,0.0816,1036800.0],["1983-01-24",0.0813,0.0813,0.0801,0.0801,469800.0],["1983-01-25",0.0794,0.0794,0.0779,0.0783,712800.0],["1983-01-26",0.0783,0.0787,0.0779,0.0783,907200.0],["1983-01-27",0.0783,0.0783,0.0772,0.0783,388800.0],["1983-01-28",0.0787,0.0798,0.0787,0.0798,194400.0],["1983-01-31",0.0824,0.0824,0.0807,0.0807,496800.0],["1983-02-01",0.0807,0.0824,0.0801,0.0801,1609200.0],["1983-02-02",0.0801,0.0807,0.0801,0.0801,97200.0],["1983-02-03",0.0801,0.0818,0.0801,0.0818,129600.0],["1983-02-04",0.0824,0.0851,0.0824,0.084,615600.0],["1983-02-07",0.0851,0.0879,0.0851,0.0868,594000.0],["1983-02-08",0.0868,0.089,0.0863,0.089,810000.0],["1983-02-09",0.0924,0.0946,0.0924,0.0929,1350000.0],["1983-02-10",0.0929,0.0974,0.0924,0.0957,1188000.0],["1983-02-11",0.0957,0.0974,0.0957,0.0957,658800.0],["1983-02-14",0.0968,0.0979,0.0968,0.0979,205200.0],["1983-02-15",0.0979,0.1007,0.0974,0.1007,885600.0],["1983-02-16",0.1013,0.1024,0.1013,0.1018,594000.0],["1983-02-17",0.1018,0.103,0.0991,0.0996,820800.0],["1983-02-18",0.0996,0.1002,0.0985,0.1002,712800.0],["1983-02-22",0.1002,0.1007,0.0974,0.0974,583200.0],["1983-02-23",0.0979,0.108,0.0979,0.108,1684800.0],["1983-02-24",0.1091,0.1146,0.1091,0.1119,2484000.0],["1983-02-25",0.1119,0.1135,0.1102,0.1102,864000.0],["1983-02-28",0.1102,0.1107,0.1069,0.1069,1188000.0],["1983-03-01",0.1069,0.1107,0.1057,0.1107,1868400.0],["1983-03-02",0.1113,0.1124,0.1113,0.1124,1857600.0],["1983-03-03",0.1124,0.1141,0.1113,0.1113,3790800.0],["1983-03-04",0.1113,0.1124,0.1096,0.1096,788400.0],["1983-03-07",0.1091,0.1091,0.1063,0.1069,766800.0],["1983-03-08",0.1069,0.1146,0.1046,0.1135,11685600.0],["1983-03-09",0.1146,0.118,0.1146,0.1169,5216400.0],["1983-03-10",0.1169,0.1197,0.1146,0.1158,3834000.0],["1983-03-11",0.1158,0.1169,0.1146,0.1163,540000.0],["1983-03-14",0.1163,0.1163,0.1141,0.1158,2948400.0],["1983-03-15",0.1158,0.1202,0.1158,0.1202,1339200.0],["1983-03-16",0.123,0.1274,0.123,0.123,7732800.0],["1983-03-17",0.123,0.1258,0.1213,0.1213,2311200.0],["1983-03-18",0.1213,0.1213,0.1152,0.1158,5486400.0],["1983-03-21",0.1158,0.1191,0.1141,0.1141,3888000.0],["1983-03-22",0.1169,0.1247,0.1169,0.1185,9601200.0],["1983-03-23",0.1208,0.1302,0.1208,0.1286,6242400.0],["1983-03-24",0.1286,0.1313,0.1252,0.1252,2484000.0],["1983-03-25",0.1252,0.1263,0.1241,0.1263,1458000.0],["1983-03-28",0.1263,0.1263,0.1252,0.1252,788400.0],["1983-03-29",0.1252,0.128,0.1202,0.1202,1706400.0],["1983-03-30",0.1202,0.1224,0.1202,0.1219,1393200.0],["1983-03-31",0.1219,0.123,0.1219,0.1224,37098000.0],["1983-04-04",0.1219,0.1219,0.1174,0.1185,14914800.0],["1983-04-05",0.1185,0.1213,0.1185,0.1197,2732400.0],["1983-04-06",0.1197,0.1197,0.1174,0.1185,1674000.0],["1983-04-07",0.1197,0.1241,0.1197,0.1235,6652800.0],["1983-04-08",0.1241,0.128,0.1241,0.1274,7257600.0],["1983-04-11",0.128,0.1308,0.128,0.1297,5443200.0],["1983-04-12",0.1302,0.133,0.1302,0.1325,5540400.0],["1983-04-13",0.1325,0.1369,0.1313,0.1352,4222800.0],["1983-04-14",0.1352,0.1375,0.1352,0.1375,1404000.0],["1983-04-15",0.1375,0.138,0.1347,0.1363,1717200.0],["1983-04-18",0.1363,0.138,0.1336,0.1375,2106000.0],["1983-04-19",0.1375,0.1375,0.1358,0.1369,1544400.0],["1983-04-20",0.138,0.1414,0.138,0.1414,1425600.0],["1983-04-21",0.1414,0.1436,0.1391,0.1397,4136400.0],["1983-04-22",0.1397,0.1419,0.138,0.1419,2268000.0],["1983-04-25",0.1419,0.1436,0.138,0.138,4341600.0],["1983-04-26",0.138,0.1408,0.138,0.1408,442800.0],["1983-04-27",0.1408,0.1408,0.1386,0.1408,1328400.0],["1983-04-28",0.1408,0.1447,0.1391,0.1447,2246400.0],["1983-04-29",0.1453,0.1514,0.1453,0.1514,2840400.0],["1983-05-02",0.1514,0.1514,0.1486,0.1514,5475600.0],["1983-05-03",0.1497,0.1497,0.1475,0.1475,4276800.0],["1983-05-04",0.1475,0.1497,0.1469,0.1486,1414800.0],["1983-05-05",0.1486,0.1536,0.148,0.1525,3315600.0],["1983-05-06",0.1525,0.1536,0.1514,0.153,3348000.0],["1983-05-09",0.153,0.1536,0.1514,0.1519,1911600.0],["1983-05-10",0.1519,0.153,0.1486,0.1503,2224800.0],["1983-05-11",0.1491,0.1491,0.1464,0.1464,928800.0],["1983-05-12",0.1458,0.1458,0.143,0.1436,518400.0],["1983-05-13",0.1436,0.1475,0.1436,0.1458,1285200.0],["1983-05-16",0.1458,0.1458,0.1425,0.1425,918000.0],["1983-05-17",0.1425,0.1447,0.1425,0.1425,2667600.0],["1983-05-18",0.143,0.1458,0.143,0.1436,4341600.0],["1983-05-19",0.1436,0.1447,0.1436,0.1447,1911600.0],["1983-05-20",0.1441,0.1441,0.1425,0.1436,1263600.0],["1983-05-23",0.1425,0.1425,0.1397,0.1397,529200.0],["1983-05-24",0.1414,0.148,0.1414,0.148,1944000.0],["1983-05-25",0.1491,0.1525,0.1491,0.1525,4006800.0],["1983-05-26",0.1525,0.1547,0.1508,0.1514,1674000.0],["1983-05-27",0.1514,0.1542,0.1514,0.153,2257200.0],["1983-05-31",0.153,0.1542,0.1508,0.1508,1350000.0],["1983-06-01",0.1503,0.1503,0.1458,0.1458,1630800.0],["1983-06-02",0.1458,0.148,0.1453,0.1469,896400.0],["1983-06-03",0.1469,0.1491,0.1469,0.1491,1717200.0],["1983-06-06",0.1491,0.1503,0.1469,0.1475,1026000.0],["1983-06-07",0.1486,0.1503,0.1486,0.1486,1382400.0],["1983-06-08",0.1486,0.1508,0.1475,0.1497,4287600.0],["1983-06-09",0.1497,0.1514,0.1497,0.1514,7732800.0],["1983-06-10",0.1514,0.1553,0.1508,0.1547,5810400.0],["1983-06-13",0.1558,0.1658,0.1558,0.1658,4590000.0],["1983-06-14",0.1675,0.1759,0.1675,0.1697,3240000.0],["1983-06-15",0.1697,0.1714,0.1686,0.1714,658800.0],["1983-06-16",0.1736,0.1792,0.1736,0.1792,2667600.0],["1983-06-17",0.1792,0.1814,0.177,0.1781,896400.0],["1983-06-20",0.1781,0.1803,0.177,0.1786,950400.0],["1983-06-21",0.1786,0.1792,0.1759,0.1786,1717200.0],["1983-06-22",0.1786,0.1814,0.1786,0.1803,1317600.0],["1983-06-23",0.1803,0.1803,0.1781,0.1781,1177200.0],["1983-06-24",0.1781,0.1792,0.1714,0.1736,1576800.0],["1983-06-27",0.1747,0.1792,0.1747,0.1792,961200.0],["1983-06-28",0.1792,0.1803,0.177,0.177,6609600.0],["1983-06-29",0.177,0.177,0.1742,0.1764,2300400.0],["1983-06-30",0.1775,0.1803,0.1775,0.1803,3261600.0],["1983-07-01",0.1814,0.1831,0.1814,0.1825,788400.0],["1983-07-05",0.1825,0.1825,0.1786,0.1792,1080000.0],["1983-07-06",0.1803,0.1881,0.1803,0.1881,3402000.0],["1983-07-07",0.1887,0.1953,0.1887,0.1887,2300400.0],["1983-07-08",0.1887,0.192,0.1853,0.1864,3985200.0],["1983-07-11",0.1864,0.1903,0.1864,0.1892,2473200.0],["1983-07-12",0.1892,0.1892,0.1853,0.1853,1922400.0],["1983-07-13",0.1848,0.1848,0.1831,0.1831,486000.0],["1983-07-14",0.1842,0.187,0.1842,0.1853,2322000.0],["1983-07-15",0.1853,0.1864,0.1853,0.1853,1069200.0],["1983-07-18",0.1848,0.1848,0.177,0.1809,2041200.0],["1983-07-19",0.1809,0.1825,0.1792,0.1803,1792800.0],["1983-07-20",0.1803,0.1831,0.1798,0.1825,745200.0],["1983-07-21",0.1848,0.1892,0.1848,0.1887,2376000.0],["1983-07-22",0.1887,0.192,0.1881,0.1914,723600.0],["1983-07-25",0.1914,0.1926,0.1914,0.1926,702000.0],["1983-07-26",0.1926,0.1976,0.1926,0.1965,2484000.0],["1983-07-27",0.1965,0.2015,0.1937,0.1937,1944000.0],["1983-07-28",0.1937,0.1937,0.1887,0.1887,1339200.0],["1983-07-29",0.1875,0.1875,0.1803,0.1825,3650400.0],["1983-08-01",0.1825,0.1837,0.1809,0.1837,1134000.0],["1983-08-02",0.1825,0.1825,0.1781,0.1781,2116800.0],["1983-08-03",0.1781,0.1781,0.1736,0.1747,1155600.0],["1983-08-04",0.1747,0.1759,0.172,0.1736,1771200.0],["1983-08-05",0.1736,0.1753,0.1736,0.1742,615600.0],["1983-08-08",0.1742,0.1753,0.1681,0.1686,1792800.0],["1983-08-09",0.1658,0.1658,0.1581,0.1653,3531600.0],["1983-08-10",0.1653,0.1664,0.1642,0.1647,993600.0],["1983-08-11",0.1664,0.1686,0.1664,0.1686,766800.0],["1983-08-12",0.1697,0.172,0.1697,0.1714,1252800.0],["1983-08-15",0.172,0.1753,0.172,0.1731,1436400.0],["1983-08-16",0.1731,0.1742,0.1725,0.1736,464400.0],["1983-08-17",0.1736,0.1759,0.1736,0.1759,1026000.0],["1983-08-18",0.1759,0.1759,0.1703,0.1703,831600.0],["1983-08-19",0.1703,0.172,0.1692,0.172,356400.0],["1983-08-22",0.1709,0.1709,0.1692,0.1692,788400.0],["1983-08-23",0.1686,0.1686,0.1664,0.1664,259200.0],["1983-08-24",0.1664,0.1692,0.1653,0.1681,810000.0],["1983-08-25",0.1664,0.1664,0.1592,0.1597,1825200.0],["1983-08-26",0.1597,0.1608,0.1581,0.1586,1782000.0],["1983-08-29",0.1581,0.1581,0.1558,0.1558,529200.0],["1983-08-30",0.1558,0.1558,0.1542,0.1542,259200.0],["1983-08-31",0.1542,0.1547,0.1536,0.1547,496800.0],["1983-09-01",0.1547,0.1558,0.1542,0.1542,2278800.0],["1983-09-02",0.1519,0.1519,0.148,0.148,1728000.0],["1983-09-06",0.148,0.1497,0.1475,0.1486,3477600.0],["1983-09-07",0.1486,0.1491,0.1469,0.148,20379600.0],["1983-09-08",0.1486,0.1497,0.1486,0.1497,637200.0],["1983-09-09",0.1497,0.1503,0.1497,0.1503,529200.0],["1983-09-12",0.1514,0.1547,0.1514,0.1519,3715200.0],["1983-09-13",0.1514,0.1514,0.1475,0.1475,1285200.0],["1983-09-14",0.1475,0.1475,0.1447,0.1453,2862000.0],["1983-09-15",0.1425,0.1425,0.1347,0.1347,3780000.0],["1983-09-16",0.1375,0.1391,0.1375,0.1391,4676400.0],["1983-09-19",0.1414,0.1447,0.1414,0.143,2106000.0],["1983-09-20",0.1436,0.1453,0.1436,0.1447,1879200.0],["1983-09-21",0.1447,0.1453,0.1425,0.1425,1620000.0],["1983-09-22",0.1425,0.1441,0.1425,0.1441,367200.0],["1983-09-23",0.1441,0.1453,0.1436,0.1447,1458000.0],["1983-09-26",0.1447,0.1458,0.1425,0.1425,745200.0],["1983-09-27",0.1425,0.1425,0.1402,0.1408,1436400.0],["1983-09-28",0.1402,0.1402,0.1274,0.1291,2710800.0],["1983-09-29",0.128,0.128,0.1135,0.1169,8974800.0],["1983-09-30",0.1163,0.1163,0.1119,0.1146,4039200.0],["1983-10-03",0.1146,0.1158,0.1135,0.1141,1987200.0],["1983-10-04",0.1141,0.1146,0.1107,0.1107,1317600.0],["1983-10-05",0.1107,0.1107,0.1024,0.1052,11404800.0],["1983-10-06",0.1052,0.1052,0.1002,0.1002,2246400.0],["1983-10-07",0.1002,0.1007,0.089,0.1002,9234000.0],["1983-10-10",0.1018,0.108,0.1018,0.108,6555600.0],["1983-10-11",0.108,0.108,0.1024,0.1035,8002800.0],["1983-10-12",0.1035,0.1052,0.1024,0.1052,2948400.0],["1983-10-13",0.1052,0.1052,0.0979,0.0996,5950800.0],["1983-10-14",0.0996,0.1002,0.0902,0.0935,8769600.0],["1983-10-17",0.0935,0.0952,0.089,0.0913,4212000.0],["1983-10-18",0.0913,0.0924,0.0902,0.0913,8035200.0],["1983-10-19",0.0913,0.0979,0.0896,0.0979,20206800.0],["1983-10-20",0.1002,0.1046,0.1002,0.1041,12646800.0],["1983-10-21",0.1041,0.1046,0.1024,0.1024,5130000.0],["1983-10-24",0.1024,0.1046,0.1013,0.1046,1015200.0],["1983-10-25",0.1046,0.1085,0.1046,0.1069,2019600.0],["1983-10-26",0.1057,0.1057,0.1024,0.1024,2019600.0],["1983-10-27",0.1024,0.1046,0.1024,0.1046,3196800.0],["1983-10-28",0.1046,0.1046,0.1018,0.1018,4330800.0],["1983-10-31",0.1018,0.103,0.1002,0.1002,1036800.0],["1983-11-01",0.1002,0.1007,0.1002,0.1007,648000.0],["1983-11-02",0.1007,0.1035,0.1002,0.1024,1242000.0],["1983-11-03",0.1024,0.1041,0.1024,0.103,30380400.0],["1983-11-04",0.1035,0.113,0.1035,0.1107,4903200.0],["1983-11-07",0.1107,0.1119,0.1091,0.1091,1166400.0],["1983-11-08",0.1091,0.1096,0.1074,0.1085,939600.0],["1983-11-09",0.1091,0.1102,0.1091,0.1102,777600.0],["1983-11-10",0.1102,0.1107,0.1091,0.1091,345600.0],["1983-11-11",0.1107,0.118,0.1107,0.118,1965600.0],["1983-11-14",0.118,0.118,0.1146,0.1146,1987200.0],["1983-11-15",0.1146,0.1152,0.1135,0.1141,669600.0],["1983-11-16",0.1141,0.1152,0.1135,0.1146,5216400.0],["1983-11-17",0.1146,0.1152,0.1135,0.1135,9244800.0],["1983-11-18",0.1135,0.1152,0.113,0.1135,1458000.0],["1983-11-21",0.1135,0.1141,0.1085,0.1096,1533600.0],["1983-11-22",0.1096,0.1102,0.1041,0.1063,5356800.0],["1983-11-23",0.1063,0.1074,0.1041,0.1069,5086800.0],["1983-11-25",0.1057,0.1057,0.1046,0.1046,810000.0],["1983-11-28",0.1046,0.1052,0.1018,0.1052,2041200.0],["1983-11-29",0.1052,0.1069,0.1046,0.1052,3769200.0],["1983-11-30",0.1057,0.1091,0.1057,0.1074,2214000.0],["1983-12-01",0.1074,0.108,0.1057,0.1069,723600.0],["1983-12-02",0.1074,0.1091,0.1074,0.108,1090800.0],["1983-12-05",0.108,0.108,0.1063,0.1063,1414800.0],["1983-12-06",0.1063,0.1063,0.103,0.1041,9298800.0],["1983-12-07",0.1035,0.1035,0.0991,0.0996,1976400.0],["1983-12-08",0.0974,0.0974,0.0963,0.0963,3142800.0],["1983-12-09",0.0963,0.0985,0.0952,0.0974,2246400.0],["1983-12-12",0.0963,0.0963,0.0913,0.0935,1166400.0],["1983-12-13",0.0935,0.0968,0.0913,0.0968,4719600.0],["1983-12-14",0.0968,0.0968,0.0957,0.0968,810000.0],["1983-12-15",0.0968,0.0979,0.0957,0.0979,2106000.0],["1983-12-16",0.0979,0.0979,0.0957,0.0974,658800.0],["1983-12-19",0.0974,0.0974,0.0957,0.0957,1242000.0],["1983-12-20",0.0957,0.0968,0.0902,0.0907,1555200.0],["1983-12-21",0.0907,0.0918,0.0896,0.0907,4514400.0],["1983-12-22",0.0913,0.0935,0.0913,0.0929,3186000.0],["1983-12-23",0.0946,0.0979,0.0946,0.0979,2916000.0],["1983-12-27",0.0979,0.1007,0.0974,0.1007,1728000.0],["1983-12-28",0.1007,0.1007,0.0991,0.0991,1231200.0],["1983-12-29",0.0991,0.0996,0.0968,0.0974,3477600.0],["1983-12-30",0.0974,0.0974,0.0935,0.0935,2322000.0],["1984-01-03",0.0935,0.0952,0.0935,0.0941,2008800.0],["1984-01-04",0.0941,0.0968,0.0935,0.0968,2851200.0],["1984-01-05",0.0979,0.103,0.0979,0.1002,4298400.0],["1984-01-06",0.1024,0.1052,0.1024,0.1024,4406400.0],["1984-01-09",0.1024,0.1024,0.0991,0.0991,1749600.0],["1984-01-10",0.0991,0.0991,0.0968,0.0979,2041200.0],["1984-01-11",0.0979,0.0985,0.0946,0.0985,2462400.0],["1984-01-12",0.0991,0.1007,0.0991,0.1002,1350000.0],["1984-01-13",0.1002,0.1013,0.0985,0.0985,540000.0],["1984-01-16",0.0985,0.0991,0.0946,0.0952,1684800.0],["1984-01-17",0.0952,0.0952,0.0929,0.0946,3034800.0],["1984-01-18",0.0946,0.0957,0.0941,0.0941,583200.0],["1984-01-19",0.0941,0.0952,0.0935,0.0946,550800.0],["1984-01-20",0.0946,0.0946,0.0929,0.0935,1652400.0],["1984-01-23",0.0935,0.0935,0.0918,0.0918,1900800.0],["1984-01-24",0.0918,0.0924,0.0913,0.0924,442800.0],["1984-01-25",0.0918,0.0918,0.0907,0.0907,367200.0],["1984-01-26",0.0902,0.0902,0.0868,0.0868,1749600.0],["1984-01-27",0.0863,0.0863,0.0807,0.0824,5648400.0],["1984-01-30",0.0829,0.084,0.0829,0.0829,1328400.0],["1984-01-31",0.0829,0.084,0.0829,0.084,1890000.0],["1984-02-01",0.084,0.084,0.0835,0.084,745200.0],["1984-02-02",0.0846,0.0941,0.0846,0.0941,8780400.0],["1984-02-03",0.0941,0.0941,0.0885,0.089,3477600.0],["1984-02-06",0.089,0.0896,0.0868,0.0874,1728000.0],["1984-02-07",0.0885,0.0924,0.0885,0.0913,993600.0],["1984-02-08",0.0913,0.0924,0.0896,0.0902,1026000.0],["1984-02-09",0.0902,0.0924,0.089,0.0924,2030400.0],["1984-02-10",0.0924,0.0924,0.0896,0.0896,1436400.0],["1984-02-13",0.0896,0.0907,0.0885,0.089,453600.0],["1984-02-14",0.089,0.0907,0.0885,0.0907,993600.0],["1984-02-15",0.0907,0.0913,0.0902,0.0902,97200.0],["1984-02-16",0.089,0.089,0.0857,0.0857,2462400.0],["1984-02-17",0.0851,0.0851,0.0846,0.0846,388800.0],["1984-02-21",0.0835,0.0835,0.0801,0.0813,5551200.0],["1984-02-22",0.0813,0.0818,0.0807,0.0813,1296000.0],["1984-02-23",0.0813,0.0813,0.0801,0.0801,745200.0],["1984-02-24",0.0801,0.084,0.0801,0.0835,2073600.0],["1984-02-27",0.0835,0.0868,0.0818,0.0857,1360800.0],["1984-02-28",0.0857,0.0874,0.0857,0.0868,831600.0],["1984-02-29",0.0868,0.0874,0.0846,0.0863,2710800.0],["1984-03-01",0.0863,0.0874,0.0857,0.0857,4806000.0],["1984-03-02",0.0868,0.0879,0.0868,0.0868,1555200.0],["1984-03-05",0.0863,0.0863,0.0846,0.0851,5259600.0],["1984-03-06",0.0851,0.0857,0.0846,0.0851,4093200.0],["1984-03-07",0.0846,0.0846,0.0801,0.0813,6512400.0],["1984-03-08",0.0807,0.0807,0.0796,0.0796,5691600.0],["1984-03-09",0.0796,0.0796,0.0779,0.079,2084400.0],["1984-03-12",0.079,0.0801,0.079,0.0801,1350000.0],["1984-03-13",0.0807,0.0829,0.0807,0.0818,8564400.0],["1984-03-14",0.0818,0.0835,0.0818,0.0824,1360800.0],["1984-03-15",0.0824,0.0851,0.0824,0.0846,486000.0],["1984-03-16",0.0846,0.089,0.0846,0.0868,6242400.0],["1984-03-19",0.0868,0.0879,0.0868,0.0879,626400.0],["1984-03-20",0.0879,0.0902,0.0879,0.0896,4158000.0],["1984-03-21",0.0902,0.0913,0.0902,0.0907,3510000.0],["1984-03-22",0.0907,0.0924,0.0907,0.0913,6555600.0],["1984-03-23",0.0913,0.0918,0.0902,0.0907,1933200.0],["1984-03-26",0.0907,0.0929,0.0907,0.0924,615600.0],["1984-03-27",0.0924,0.0946,0.0918,0.0941,756000.0],["1984-03-28",0.0941,0.0996,0.0941,0.0968,2851200.0],["1984-03-29",0.0968,0.0979,0.0963,0.0979,928800.0],["1984-03-30",0.0979,0.1013,0.0963,0.0963,1879200.0],["1984-04-02",0.0963,0.0979,0.0957,0.0963,982800.0],["1984-04-03",0.0957,0.0957,0.0907,0.0913,5292000.0],["1984-04-04",0.0907,0.0907,0.0879,0.0885,6836400.0],["1984-04-05",0.0874,0.0874,0.0857,0.0863,11912400.0],["1984-04-06",0.0851,0.0851,0.0829,0.084,4665600.0],["1984-04-09",0.084,0.0846,0.0835,0.084,2991600.0],["1984-04-10",0.0846,0.0868,0.0846,0.0868,3920400.0],["1984-04-11",0.0868,0.0879,0.0868,0.0874,561600.0],["1984-04-12",0.0874,0.0885,0.0874,0.0885,756000.0],["1984-04-13",0.089,0.0902,0.089,0.089,820800.0],["1984-04-16",0.089,0.0907,0.089,0.089,1728000.0],["1984-04-17",0.0896,0.0918,0.0896,0.0918,4136400.0],["1984-04-18",0.0924,0.0946,0.0924,0.0935,2559600.0],["1984-04-19",0.0935,0.0935,0.0924,0.0935,939600.0],["1984-04-23",0.0935,0.0941,0.0929,0.0929,691200.0],["1984-04-24",0.0935,0.0935,0.0935,0.0935,151200.0],["1984-04-25",0.0935,0.0963,0.0935,0.0963,572400.0],["1984-04-26",0.0963,0.0968,0.0957,0.0957,12776400.0],["1984-04-27",0.0952,0.0952,0.0941,0.0941,1177200.0],["1984-04-30",0.0941,0.0952,0.0918,0.0924,1490400.0],["1984-05-01",0.0924,0.0924,0.0918,0.0924,961200.0],["1984-05-02",0.0924,0.0929,0.0924,0.0929,1479600.0],["1984-05-03",0.0929,0.0935,0.0929,0.0929,1026000.0],["1984-05-04",0.0924,0.0924,0.0913,0.0913,1544400.0],["1984-05-07",0.0913,0.0913,0.0902,0.0902,885600.0],["1984-05-08",0.0902,0.0907,0.0896,0.0902,226800.0],["1984-05-09",0.0907,0.0918,0.0907,0.0918,140400.0],["1984-05-10",0.0918,0.0952,0.0918,0.0946,777600.0],["1984-05-11",0.0935,0.0935,0.0924,0.0929,896400.0],["1984-05-14",0.0924,0.0924,0.0918,0.0918,939600.0],["1984-05-15",0.0918,0.0924,0.0918,0.0918,2030400.0],["1984-05-16",0.0918,0.0941,0.0918,0.0935,572400.0],["1984-05-17",0.0935,0.0935,0.0935,0.0935,1274400.0],["1984-05-18",0.0935,0.0935,0.0929,0.0929,2440800.0],["1984-05-21",0.0929,0.0935,0.0929,0.0929,1976400.0],["1984-05-22",0.0924,0.0924,0.0879,0.0879,1976400.0],["1984-05-23",0.0874,0.0874,0.0857,0.0868,1706400.0],["1984-05-24",0.0857,0.0857,0.0857,0.0857,2937600.0],["1984-05-25",0.0857,0.0857,0.0851,0.0857,1198800.0],["1984-05-29",0.0857,0.0879,0.0857,0.0868,1976400.0],["1984-05-30",0.0868,0.0868,0.0868,0.0868,194400.0],["1984-05-31",0.0868,0.089,0.0868,0.089,529200.0],["1984-06-01",0.089,0.0924,0.089,0.0918,680400.0],["1984-06-04",0.0918,0.0929,0.0902,0.0902,3855600.0],["1984-06-05",0.0902,0.0913,0.0902,0.0913,118800.0],["1984-06-06",0.0913,0.0913,0.0902,0.0907,961200.0],["1984-06-07",0.0907,0.0907,0.0907,0.0907,270000.0],["1984-06-08",0.0907,0.0929,0.0907,0.0929,4816800.0],["1984-06-11",0.0941,0.0968,0.0941,0.0957,2559600.0],["1984-06-12",0.0957,0.0963,0.0957,0.0963,799200.0],["1984-06-13",0.0963,0.0968,0.0957,0.0957,3013200.0],["1984-06-14",0.0957,0.0963,0.0946,0.0946,194400.0],["1984-06-15",0.0946,0.0946,0.0935,0.0935,151200.0],["1984-06-18",0.0946,0.0968,0.0946,0.0968,1004400.0],["1984-06-19",0.0979,0.1024,0.0979,0.1007,5205600.0],["1984-06-20",0.1002,0.1002,0.0979,0.0991,6890400.0],["1984-06-21",0.0991,0.0996,0.0979,0.0979,378000.0],["1984-06-22",0.0979,0.0979,0.0963,0.0979,2419200.0],["1984-06-25",0.0979,0.0996,0.0979,0.0991,7484400.0],["1984-06-26",0.0991,0.0996,0.0985,0.0985,1987200.0],["1984-06-27",0.0979,0.0979,0.0957,0.0957,280800.0],["1984-06-28",0.0946,0.0946,0.0946,0.0946,712800.0],["1984-06-29",0.0946,0.0963,0.0946,0.0963,1166400.0],["1984-07-02",0.0963,0.0968,0.0957,0.0963,237600.0],["1984-07-03",0.0963,0.0979,0.0957,0.0968,3909600.0],["1984-07-05",0.0963,0.0963,0.0941,0.0941,324000.0],["1984-07-06",0.0941,0.0946,0.0924,0.0924,615600.0],["1984-07-09",0.0924,0.0935,0.0924,0.0935,194400.0],["1984-07-10",0.0935,0.0935,0.0918,0.0918,410400.0],["1984-07-11",0.0924,0.0935,0.0924,0.0924,194400.0],["1984-07-12",0.0918,0.0918,0.0913,0.0918,1436400.0],["1984-07-13",0.0924,0.0941,0.0924,0.0935,680400.0],["1984-07-16",0.0935,0.0941,0.0913,0.0913,961200.0],["1984-07-17",0.0913,0.0929,0.0907,0.0913,2646000.0],["1984-07-18",0.0913,0.0913,0.0907,0.0907,1263600.0],["1984-07-19",0.0902,0.0902,0.0896,0.0896,324000.0],["1984-07-20",0.0896,0.0896,0.089,0.089,259200.0],["1984-07-23",0.0885,0.0885,0.0868,0.0874,928800.0],["1984-07-24",0.0874,0.0874,0.0868,0.0874,205200.0],["1984-07-25",0.0868,0.0868,0.0857,0.0863,248400.0],["1984-07-26",0.0863,0.0868,0.0863,0.0868,140400.0],["1984-07-27",0.0874,0.0896,0.0874,0.0896,2440800.0],["1984-07-30",0.089,0.089,0.089,0.089,151200.0],["1984-07-31",0.089,0.0902,0.089,0.0902,410400.0],["1984-08-01",0.0913,0.0935,0.0913,0.0935,723600.0],["1984-08-02",0.0935,0.0957,0.0935,0.0957,874800.0],["1984-08-03",0.0974,0.1013,0.0974,0.1013,3153600.0],["1984-08-06",0.1007,0.1007,0.0985,0.0991,2106000.0],["1984-08-07",0.0979,0.0979,0.0935,0.0935,7344000.0],["1984-08-08",0.0929,0.0929,0.0924,0.0929,939600.0],["1984-08-09",0.0929,0.0935,0.0924,0.0935,518400.0],["1984-08-10",0.0935,0.0952,0.0935,0.0946,9860400.0],["1984-08-13",0.0946,0.0979,0.0946,0.0979,3726000.0],["1984-08-14",0.0979,0.0979,0.0968,0.0968,2268000.0],["1984-08-15",0.0963,0.0963,0.0907,0.0907,4082400.0],["1984-08-16",0.0907,0.0918,0.089,0.089,1360800.0],["1984-08-17",0.089,0.0902,0.089,0.0902,745200.0],["1984-08-20",0.089,0.089,0.0868,0.0885,2808000.0],["1984-08-21",0.0879,0.0879,0.0846,0.0846,10929600.0],["1984-08-22",0.0846,0.0863,0.0835,0.0857,1425600.0],["1984-08-23",0.0857,0.0868,0.0846,0.0868,2073600.0],["1984-08-24",0.0868,0.0885,0.0868,0.0885,3315600.0],["1984-08-27",0.0879,0.0879,0.0868,0.0868,151200.0],["1984-08-28",0.0868,0.0868,0.0857,0.0857,2754000.0],["1984-08-29",0.0857,0.0868,0.0857,0.0868,3574800.0],["1984-08-30",0.0879,0.0896,0.0879,0.0896,3380400.0],["1984-08-31",0.0902,0.0929,0.0902,0.0918,1555200.0],["1984-09-04",0.0918,0.0918,0.0913,0.0913,2030400.0],["1984-09-05",0.0913,0.0913,0.0907,0.0913,2235600.0],["1984-09-06",0.0913,0.0935,0.0907,0.0929,486000.0],["1984-09-07",0.0929,0.0935,0.0924,0.0924,2656800.0],["1984-09-10",0.0918,0.0918,0.089,0.089,8186400.0],["1984-09-11",0.0907,0.0929,0.0907,0.0924,2408400.0],["1984-09-12",0.0924,0.0979,0.0924,0.0968,10400400.0],["1984-09-13",0.0968,0.0991,0.0968,0.0991,3099600.0],["1984-09-14",0.0991,0.1018,0.0991,0.1007,2570400.0],["1984-09-17",0.0996,0.0996,0.0991,0.0996,799200.0],["1984-09-18",0.0985,0.0985,0.0968,0.0968,6307200.0],["1984-09-19",0.0963,0.0963,0.0952,0.0952,6091200.0],["1984-09-20",0.0952,0.0985,0.0946,0.0974,1576800.0],["1984-09-21",0.0974,0.0979,0.0963,0.0974,11404800.0],["1984-09-24",0.0968,0.0968,0.0957,0.0957,907200.0],["1984-09-25",0.0957,0.0957,0.0957,0.0957,205200.0],["1984-09-26",0.0957,0.0968,0.0957,0.0968,702000.0],["1984-09-27",0.0963,0.0963,0.0957,0.0957,712800.0],["1984-09-28",0.0957,0.0957,0.0957,0.0957,291600.0],["1984-10-01",0.0957,0.0963,0.0957,0.0963,356400.0],["1984-10-02",0.0963,0.0963,0.0957,0.0957,561600.0],["1984-10-03",0.0957,0.0968,0.0957,0.0957,972000.0],["1984-10-04",0.0963,0.0963,0.0963,0.0963,10832400.0],["1984-10-05",0.0974,0.1013,0.0974,0.1013,12549600.0],["1984-10-08",0.1013,0.1018,0.1002,0.1018,2030400.0],["1984-10-09",0.1018,0.1024,0.1013,0.1024,7549200.0],["1984-10-10",0.1024,0.1024,0.1002,0.1013,248400.0],["1984-10-11",0.1013,0.1018,0.1007,0.1013,151200.0],["1984-10-12",0.1013,0.1018,0.1007,0.1007,216000.0],["1984-10-15",0.1007,0.1018,0.1007,0.1007,237600.0],["1984-10-16",0.1007,0.1018,0.1007,0.1007,432000.0],["1984-10-17",0.1002,0.1002,0.1002,0.1002,669600.0],["1984-10-18",0.1002,0.1024,0.1002,0.1024,669600.0],["1984-10-19",0.1024,0.1024,0.1002,0.1007,4892400.0],["1984-10-22",0.1007,0.1013,0.1007,0.1007,280800.0],["1984-10-23",0.1007,0.1024,0.1007,0.1024,8240400.0],["1984-10-24",0.1024,0.1024,0.1013,0.1013,313200.0],["1984-10-25",0.1013,0.1024,0.1002,0.1002,464400.0],["1984-10-26",0.1002,0.1002,0.1002,0.1002,108000.0],["1984-10-29",0.1002,0.1007,0.1002,0.1002,172800.0],["1984-10-30",0.1002,0.1013,0.1002,0.1013,518400.0],["1984-10-31",0.1013,0.1018,0.1013,0.1013,4006800.0],["1984-11-01",0.1013,0.1018,0.1007,0.1007,583200.0],["1984-11-02",0.1007,0.1007,0.1002,0.1002,583200.0],["1984-11-05",0.1002,0.1013,0.1002,0.1013,129600.0],["1984-11-06",0.1013,0.1013,0.1002,0.1007,874800.0],["1984-11-07",0.1007,0.1007,0.0991,0.1007,1512000.0],["1984-11-08",0.1007,0.1007,0.0991,0.1002,2235600.0],["1984-11-09",0.1002,0.1007,0.1002,0.1007,140400.0],["1984-11-12",0.0996,0.0996,0.0991,0.0991,226800.0],["1984-11-13",0.0991,0.1007,0.0991,0.1002,669600.0],["1984-11-14",0.1002,0.1013,0.1002,0.1002,453600.0],["1984-11-15",0.1002,0.1007,0.1002,0.1002,345600.0],["1984-11-16",0.1002,0.1007,0.0985,0.0985,270000.0],["1984-11-19",0.0985,0.0985,0.0957,0.0957,518400.0],["1984-11-20",0.0957,0.0957,0.0957,0.0957,151200.0],["1984-11-21",0.0957,0.0957,0.0929,0.0929,1533600.0],["1984-11-23",0.0935,0.0941,0.0935,0.0935,799200.0],["1984-11-26",0.0924,0.0924,0.0918,0.0918,1371600.0],["1984-11-27",0.0918,0.0929,0.0918,0.0924,626400.0],["1984-11-28",0.0929,0.0941,0.0929,0.0929,766800.0],["1984-11-29",0.0935,0.0946,0.0935,0.0935,777600.0],["1984-11-30",0.0941,0.0946,0.0941,0.0941,248400.0],["1984-12-03",0.0935,0.0935,0.0918,0.0935,2365200.0],["1984-12-04",0.0935,0.0963,0.0935,0.0957,604800.0],["1984-12-05",0.0963,0.0974,0.0963,0.0974,475200.0],["1984-12-06",0.0968,0.0968,0.0952,0.0957,1404000.0],["1984-12-07",0.0957,0.0968,0.0957,0.0963,302400.0],["1984-12-10",0.0963,0.0963,0.0957,0.0963,4341600.0],["1984-12-11",0.0963,0.0991,0.0957,0.0991,1155600.0],["1984-12-12",0.0991,0.0991,0.0979,0.0991,1015200.0],["1984-12-13",0.0991,0.0991,0.0979,0.0991,712800.0],["1984-12-14",0.0991,0.0991,0.0974,0.0974,1252800.0],["1984-12-17",0.0974,0.0974,0.0968,0.0968,205200.0],["1984-12-18",0.0968,0.0985,0.0963,0.0985,993600.0],["1984-12-19",0.0985,0.0996,0.0979,0.0979,9352800.0],["1984-12-20",0.0979,0.0979,0.0968,0.0968,183600.0],["1984-12-21",0.0968,0.0968,0.0963,0.0963,291600.0],["1984-12-24",0.0957,0.0957,0.0946,0.0946,604800.0],["1984-12-26",0.0946,0.0946,0.0935,0.0935,410400.0],["1984-12-27",0.0935,0.0935,0.0918,0.0918,561600.0],["1984-12-28",0.0924,0.0946,0.0924,0.0946,6382800.0],["1984-12-31",0.0946,0.0946,0.0918,0.0918,2203200.0],["1985-01-02",0.0918,0.0924,0.0918,0.0918,453600.0],["1985-01-03",0.0918,0.0924,0.0913,0.0924,1933200.0],["1985-01-04",0.0924,0.0924,0.0913,0.0913,1663200.0],["1985-01-07",0.0924,0.0941,0.0924,0.0935,766800.0],["1985-01-08",0.0935,0.0941,0.0935,0.0941,334800.0],["1985-01-09",0.0941,0.0957,0.0935,0.0957,669600.0],["1985-01-10",0.0957,0.0968,0.0952,0.0957,1825200.0],["1985-01-11",0.0957,0.0968,0.0957,0.0957,1026000.0],["1985-01-14",0.0957,0.0968,0.0957,0.0963,777600.0],["1985-01-15",0.0963,0.0963,0.0957,0.0957,928800.0],["1985-01-16",0.0957,0.0979,0.0957,0.0974,1242000.0],["1985-01-17",0.0974,0.0979,0.0974,0.0974,226800.0],["1985-01-18",0.0968,0.0968,0.0963,0.0968,702000.0],["1985-01-21",0.0974,0.0996,0.0974,0.0996,896400.0],["1985-01-22",0.1007,0.1018,0.1007,0.1007,561600.0],["1985-01-23",0.1007,0.1063,0.1007,0.1063,2862000.0],["1985-01-24",0.1074,0.1113,0.1074,0.1107,2710800.0],["1985-01-25",0.1107,0.1113,0.1096,0.1107,4698000.0],["1985-01-28",0.1107,0.1124,0.1102,0.1113,1188000.0],["1985-01-29",0.1119,0.1135,0.1119,0.1124,972000.0],["1985-01-30",0.1124,0.1141,0.1113,0.1113,1382400.0],["1985-01-31",0.1113,0.1124,0.1113,0.1113,1825200.0],["1985-02-01",0.1102,0.1102,0.1085,0.1085,820800.0],["1985-02-04",0.1085,0.1102,0.1085,0.1102,561600.0],["1985-02-05",0.1096,0.1096,0.108,0.108,1371600.0],["1985-02-06",0.108,0.108,0.1069,0.1074,4071600.0],["1985-02-07",0.1074,0.108,0.1074,0.1074,2613600.0],["1985-02-08",0.1074,0.108,0.1069,0.1074,723600.0],["1985-02-11",0.1069,0.1069,0.1046,0.1052,4741200.0],["1985-02-12",0.1057,0.108,0.1057,0.108,1155600.0],["1985-02-13",0.108,0.1102,0.1074,0.1102,4190400.0],["1985-02-14",0.1113,0.1124,0.1113,0.1113,2527200.0],["1985-02-15",0.1107,0.1107,0.1096,0.1102,1836000.0],["1985-02-19",0.1102,0.1102,0.1091,0.1091,831600.0],["1985-02-20",0.1091,0.1107,0.1091,0.1096,2840400.0],["1985-02-21",0.1096,0.1107,0.1091,0.1107,518400.0],["1985-02-22",0.1107,0.1113,0.1102,0.1102,594000.0],["1985-02-25",0.1102,0.1102,0.1085,0.1091,1414800.0],["1985-02-26",0.1091,0.1102,0.1085,0.1096,334800.0],["1985-02-27",0.1096,0.1096,0.108,0.1085,572400.0],["1985-02-28",0.108,0.108,0.1063,0.1069,864000.0],["1985-03-01",0.1069,0.108,0.1063,0.1069,1868400.0],["1985-03-04",0.1069,0.108,0.1069,0.1074,248400.0],["1985-03-05",0.1074,0.108,0.1074,0.108,118800.0],["1985-03-06",0.108,0.108,0.1074,0.1074,291600.0],["1985-03-07",0.1074,0.108,0.1074,0.1074,680400.0],["1985-03-08",0.1074,0.1085,0.1069,0.1069,864000.0],["1985-03-11",0.1069,0.108,0.1069,0.108,453600.0],["1985-03-12",0.1074,0.1074,0.1074,0.1074,32400.0],["1985-03-13",0.1069,0.1069,0.1052,0.1052,399600.0],["1985-03-14",0.1052,0.1057,0.1046,0.1052,1285200.0],["1985-03-15",0.1052,0.1052,0.1024,0.1024,14299200.0],["1985-03-18",0.1024,0.1035,0.1024,0.103,486000.0],["1985-03-19",0.103,0.1035,0.1018,0.1024,853200.0],["1985-03-20",0.1024,0.1024,0.1013,0.1024,5335200.0],["1985-03-21",0.1018,0.1018,0.1007,0.1007,810000.0],["1985-03-22",0.1007,0.1013,0.1007,0.1013,1706400.0],["1985-03-25",0.1013,0.1013,0.1013,0.1013,291600.0],["1985-03-26",0.1013,0.1018,0.1002,0.1002,2656800.0],["1985-03-27",0.1002,0.1007,0.0996,0.1007,2062800.0],["1985-03-28",0.1007,0.1007,0.0991,0.0996,3088800.0],["1985-03-29",0.0996,0.1013,0.0996,0.1002,1123200.0],["1985-04-01",0.1002,0.1002,0.0996,0.0996,1501200.0],["1985-04-02",0.0996,0.0996,0.0991,0.0996,540000.0],["1985-04-03",0.0996,0.0996,0.0991,0.0996,421200.0],["1985-04-04",0.0996,0.1002,0.0991,0.0996,8856000.0],["1985-04-08",0.0996,0.1002,0.0991,0.0991,2149200.0],["1985-04-09",0.0996,0.1013,0.0996,0.1013,529200.0],["1985-04-10",0.1013,0.103,0.1007,0.1013,11707200.0],["1985-04-11",0.1024,0.1063,0.1024,0.1063,1555200.0],["1985-04-12",0.1063,0.1063,0.1063,0.1063,194400.0],["1985-04-15",0.1069,0.1074,0.1069,0.1074,367200.0],["1985-04-16",0.108,0.1107,0.108,0.1102,3207600.0],["1985-04-17",0.1113,0.1124,0.1113,0.1119,14774400.0],["1985-04-18",0.1119,0.1124,0.1113,0.1113,982800.0],["1985-04-19",0.1113,0.1119,0.1113,0.1113,140400.0],["1985-04-22",0.1119,0.113,0.1119,0.1124,3747600.0],["1985-04-23",0.1124,0.1135,0.1124,0.1135,1792800.0],["1985-04-24",0.1135,0.1174,0.113,0.1163,11188800.0],["1985-04-25",0.1163,0.1169,0.1158,0.1169,3337200.0],["1985-04-26",0.1158,0.1158,0.1158,0.1158,1112400.0],["1985-04-29",0.1158,0.1174,0.1158,0.1158,1879200.0],["1985-04-30",0.1146,0.1146,0.1141,0.1141,1144800.0],["1985-05-01",0.1141,0.1141,0.1107,0.1113,1350000.0],["1985-05-02",0.1113,0.1113,0.1107,0.1113,75600.0],["1985-05-03",0.1113,0.1113,0.1107,0.1107,410400.0],["1985-05-06",0.1107,0.1113,0.1107,0.1113,442800.0],["1985-05-07",0.1107,0.1107,0.1102,0.1107,2332800.0],["1985-05-08",0.1107,0.1107,0.1085,0.1102,1695600.0],["1985-05-09",0.1102,0.1102,0.1069,0.1085,2257200.0],["1985-05-10",0.1085,0.1091,0.1074,0.1091,2106000.0],["1985-05-13",0.1096,0.1107,0.1096,0.1107,702000.0],["1985-05-14",0.1107,0.1107,0.1102,0.1102,1965600.0],["1985-05-15",0.1102,0.1102,0.1096,0.1102,334800.0],["1985-05-16",0.1102,0.1107,0.1096,0.1102,658800.0],["1985-05-17",0.1102,0.1146,0.1091,0.1146,2505600.0],["1985-05-20",0.1146,0.1158,0.1141,0.1158,3175200.0],["1985-05-21",0.1158,0.1158,0.1152,0.1152,972000.0],["1985-05-22",0.1152,0.1169,0.1152,0.1169,421200.0],["1985-05-23",0.1169,0.1213,0.1163,0.1169,15379200.0],["1985-05-24",0.1169,0.1169,0.1163,0.1163,302400.0],["1985-05-28",0.1163,0.1174,0.1163,0.1163,3207600.0],["1985-05-29",0.1163,0.1174,0.1158,0.1174,626400.0],["1985-05-30",0.1174,0.1191,0.1174,0.1185,853200.0],["1985-05-31",0.1185,0.1197,0.118,0.1185,1209600.0],["1985-06-03",0.1191,0.1213,0.1191,0.1191,4600800.0],["1985-06-04",0.1191,0.1191,0.118,0.118,853200.0],["1985-06-05",0.118,0.1191,0.118,0.1185,907200.0],["1985-06-06",0.1185,0.1191,0.1169,0.1185,1274400.0],["1985-06-07",0.1202,0.1213,0.1202,0.1213,10335600.0],["1985-06-10",0.1213,0.1235,0.1208,0.123,2181600.0],["1985-06-11",0.123,0.1235,0.1219,0.1219,788400.0],["1985-06-12",0.1219,0.1224,0.1213,0.1213,151200.0],["1985-06-13",0.1213,0.123,0.1213,0.1224,4719600.0],["1985-06-14",0.1224,0.1224,0.1224,0.1224,43200.0],["1985-06-17",0.1224,0.1224,0.1202,0.1202,7408800.0],["1985-06-18",0.1202,0.1208,0.1197,0.1208,939600.0],["1985-06-19",0.1224,0.1241,0.1224,0.1235,1587600.0],["1985-06-20",0.1235,0.1252,0.1235,0.1241,13921200.0],["1985-06-21",0.1241,0.1241,0.123,0.1235,3391200.0],["1985-06-24",0.1235,0.1252,0.1235,0.1247,2343600.0],["1985-06-25",0.1252,0.1274,0.1252,0.1274,1652400.0],["1985-06-26",0.1274,0.1297,0.1274,0.1286,1015200.0],["1985-06-27",0.1286,0.1302,0.1286,0.1302,680400.0],["1985-06-28",0.1302,0.1325,0.1302,0.1325,2019600.0],["1985-07-01",0.1325,0.1325,0.1313,0.1313,2419200.0],["1985-07-02",0.1313,0.133,0.1313,0.1325,1263600.0],["1985-07-03",0.133,0.1336,0.133,0.1336,5691600.0],["1985-07-05",0.133,0.133,0.1319,0.1325,658800.0],["1985-07-08",0.1319,0.1319,0.1302,0.1308,1544400.0],["1985-07-09",0.1302,0.1302,0.1247,0.1247,3693600.0],["1985-07-10",0.1247,0.1263,0.1247,0.1263,1220400.0],["1985-07-11",0.1263,0.1263,0.1247,0.1263,3196800.0],["1985-07-12",0.1269,0.128,0.1269,0.1274,572400.0],["1985-07-15",0.1274,0.128,0.1269,0.128,734400.0],["1985-07-16",0.128,0.128,0.1269,0.128,1468800.0],["1985-07-17",0.128,0.128,0.1247,0.1247,3661200.0],["1985-07-18",0.1247,0.1252,0.1235,0.1241,1350000.0],["1985-07-19",0.1241,0.1258,0.1235,0.1258,669600.0],["1985-07-22",0.1258,0.1269,0.1247,0.1252,4536000.0],["1985-07-23",0.1252,0.1263,0.1247,0.1247,2505600.0],["1985-07-24",0.1247,0.1247,0.1241,0.1241,291600.0],["1985-07-25",0.1247,0.1258,0.1247,0.1258,475200.0],["1985-07-26",0.1258,0.1258,0.1252,0.1258,32400.0],["1985-07-29",0.1258,0.1263,0.1235,0.1235,2883600.0],["1985-07-30",0.1235,0.1235,0.1202,0.1202,1587600.0],["1985-07-31",0.1191,0.1191,0.1191,0.1191,2775600.0],["1985-08-01",0.1191,0.1224,0.1191,0.1224,993600.0],["1985-08-02",0.1224,0.123,0.1224,0.123,334800.0],["1985-08-05",0.123,0.123,0.1219,0.1224,183600.0],["1985-08-06",0.1224,0.123,0.1213,0.1213,226800.0],["1985-08-07",0.1202,0.1202,0.118,0.1191,1879200.0],["1985-08-08",0.1191,0.1213,0.1185,0.1213,745200.0],["1985-08-09",0.1213,0.1213,0.1202,0.1202,1036800.0],["1985-08-12",0.1202,0.1213,0.1197,0.1197,583200.0],["1985-08-13",0.1197,0.1202,0.1197,0.1202,442800.0],["1985-08-14",0.1213,0.1224,0.1213,0.1224,280800.0],["1985-08-15",0.123,0.1258,0.123,0.1258,2343600.0],["1985-08-16",0.1269,0.1308,0.1269,0.1302,5832000.0],["1985-08-19",0.1308,0.1347,0.1308,0.1341,3996000.0],["1985-08-20",0.1341,0.1369,0.1336,0.1347,2527200.0],["1985-08-21",0.1358,0.1397,0.1358,0.1397,3369600.0],["1985-08-22",0.1414,0.1475,0.1414,0.1441,10530000.0],["1985-08-23",0.1425,0.1425,0.1402,0.1408,1879200.0],["1985-08-26",0.1408,0.1425,0.1408,0.1425,561600.0],["1985-08-27",0.143,0.1441,0.143,0.1436,928800.0],["1985-08-28",0.1436,0.1447,0.1419,0.1441,874800.0],["1985-08-29",0.1453,0.1503,0.1453,0.1469,1317600.0],["1985-08-30",0.1469,0.1491,0.1469,0.1491,950400.0],["1985-09-03",0.1491,0.1514,0.1491,0.1514,1306800.0],["1985-09-04",0.1514,0.1514,0.1497,0.1497,2246400.0],["1985-09-05",0.1497,0.1503,0.148,0.1491,1414800.0],["1985-09-06",0.1491,0.1558,0.1491,0.1558,2894400.0],["1985-09-09",0.1547,0.1547,0.1525,0.153,3024000.0],["1985-09-10",0.153,0.153,0.1503,0.1503,3456000.0],["1985-09-11",0.1503,0.1508,0.1458,0.1464,1339200.0],["1985-09-12",0.1447,0.1447,0.1425,0.143,2700000.0],["1985-09-13",0.143,0.1441,0.1425,0.1425,799200.0],["1985-09-16",0.1425,0.1453,0.1425,0.1453,507600.0],["1985-09-17",0.1453,0.1453,0.1425,0.1425,4806000.0],["1985-09-18",0.1425,0.1425,0.1414,0.1419,896400.0],["1985-09-19",0.1419,0.1425,0.1414,0.1425,939600.0],["1985-09-20",0.1425,0.1441,0.1425,0.1441,475200.0],["1985-09-23",0.1447,0.1458,0.1447,0.1447,367200.0],["1985-09-24",0.1447,0.1469,0.1441,0.1458,1015200.0],["1985-09-25",0.1453,0.1453,0.1447,0.1447,226800.0],["1985-09-26",0.1447,0.1453,0.1447,0.1453,939600.0],["1985-09-30",0.1453,0.1453,0.1436,0.1441,4417200.0],["1985-10-01",0.1441,0.1464,0.1441,0.1464,8456400.0],["1985-10-02",0.1475,0.1491,0.1475,0.148,2300400.0],["1985-10-03",0.1491,0.1525,0.1491,0.1525,5054400.0],["1985-10-04",0.1519,0.1519,0.1514,0.1514,734400.0],["1985-10-07",0.1514,0.1553,0.1514,0.1553,1306800.0],["1985-10-08",0.1553,0.1564,0.1547,0.1553,1123200.0],["1985-10-09",0.1553,0.1564,0.1553,0.1564,486000.0],["1985-10-10",0.1569,0.1603,0.1569,0.1603,1468800.0],["1985-10-11",0.1614,0.1647,0.1614,0.1642,1630800.0],["1985-10-14",0.1642,0.1647,0.1625,0.1636,1004400.0],["1985-10-15",0.1636,0.1653,0.1631,0.1653,1576800.0],["1985-10-16",0.1653,0.1653,0.1636,0.1647,885600.0],["1985-10-17",0.1647,0.1664,0.1647,0.1664,399600.0],["1985-10-18",0.1664,0.1692,0.1658,0.1686,2278800.0],["1985-10-21",0.1692,0.1725,0.1692,0.172,1371600.0],["1985-10-22",0.172,0.172,0.1681,0.1692,2926800.0],["1985-10-23",0.1697,0.1731,0.1697,0.1731,1220400.0],["1985-10-24",0.1731,0.1798,0.1725,0.1781,6091200.0],["1985-10-25",0.1781,0.1786,0.1775,0.1781,1436400.0],["1985-10-28",0.1781,0.1781,0.177,0.1781,1900800.0],["1985-10-29",0.1803,0.1848,0.1803,0.1837,3477600.0],["1985-10-30",0.1859,0.1914,0.1859,0.1909,6933600.0],["1985-10-31",0.1909,0.192,0.1848,0.1853,7992000.0],["1985-11-01",0.1853,0.1881,0.1853,0.1859,1242000.0],["1985-11-04",0.1859,0.1898,0.1837,0.1892,1587600.0],["1985-11-05",0.1903,0.212,0.1903,0.212,16318800.0],["1985-11-06",0.212,0.2226,0.2104,0.2104,27410400.0],["1985-11-07",0.2104,0.2137,0.207,0.2109,9612000.0],["1985-11-08",0.2126,0.2215,0.2126,0.2215,8629200.0],["1985-11-11",0.2215,0.2404,0.2215,0.2404,13543200.0],["1985-11-12",0.2404,0.2404,0.2349,0.2387,11707200.0],["1985-11-13",0.2387,0.2527,0.2387,0.2449,40694400.0],["1985-11-14",0.2449,0.2454,0.2404,0.2426,7246800.0],["1985-11-15",0.246,0.2515,0.246,0.246,29246400.0],["1985-11-18",0.246,0.2527,0.2449,0.2488,3175200.0],["1985-11-19",0.2488,0.2527,0.2482,0.2504,18846000.0],["1985-11-20",0.2504,0.251,0.2493,0.2493,6631200.0],["1985-11-21",0.2493,0.251,0.2471,0.2471,4395600.0],["1985-11-22",0.2471,0.251,0.2471,0.2499,4136400.0],["1985-11-25",0.2499,0.2554,0.2477,0.2554,3142800.0],["1985-11-26",0.2593,0.2666,0.2593,0.2616,4730400.0],["1985-11-27",0.2616,0.2649,0.2593,0.2638,11912400.0],["1985-11-29",0.2638,0.2649,0.2599,0.2599,2473200.0],["1985-12-02",0.2599,0.2599,0.2571,0.2593,4687200.0],["1985-12-03",0.2588,0.2588,0.2571,0.2577,1242000.0],["1985-12-04",0.2588,0.2694,0.2588,0.2682,8175600.0],["1985-12-05",0.2716,0.2783,0.2716,0.2721,9968400.0],["1985-12-06",0.2721,0.276,0.2682,0.2716,5886000.0],["1985-12-09",0.2716,0.2733,0.2694,0.2727,1404000.0],["1985-12-10",0.2738,0.276,0.2738,0.2755,1382400.0],["1985-12-11",0.2766,0.2805,0.2766,0.2805,1047600.0],["1985-12-12",0.2805,0.2816,0.2771,0.2783,6004800.0],["1985-12-13",0.2783,0.2816,0.2755,0.2805,7322400.0],["1985-12-16",0.2805,0.2827,0.2799,0.2805,2430000.0],["1985-12-17",0.2805,0.2816,0.2794,0.2805,540000.0],["1985-12-18",0.2805,0.2805,0.2771,0.2788,2808000.0],["1985-12-19",0.2799,0.2805,0.2799,0.2805,11685600.0],["1985-12-20",0.2805,0.281,0.2788,0.281,799200.0],["1985-12-23",0.281,0.2816,0.2783,0.2783,1652400.0],["1985-12-24",0.2771,0.2771,0.2716,0.2727,6199200.0],["1985-12-26",0.2727,0.2749,0.2716,0.2716,2041200.0],["1985-12-27",0.2716,0.276,0.2716,0.2755,2041200.0],["1985-12-30",0.2766,0.2788,0.2766,0.2771,1026000.0],["1985-12-31",0.2771,0.2805,0.2766,0.2794,3596400.0],["1986-01-02",0.2794,0.2794,0.2777,0.2788,561600.0],["1986-01-03",0.2805,0.2805,0.2771,0.2771,1620000.0],["1986-01-06",0.2771,0.2805,0.276,0.2805,3456000.0],["1986-01-07",0.2872,0.3161,0.2872,0.3161,4071600.0],["1986-01-08",0.3206,0.345,0.3206,0.3228,6015600.0],["1986-01-09",0.3228,0.345,0.305,0.335,6998400.0],["1986-01-10",0.335,0.3428,0.335,0.3361,3861000.0],["1986-01-13",0.3361,0.3373,0.325,0.3317,3045600.0],["1986-01-14",0.3317,0.335,0.3239,0.325,2235600.0],["1986-01-15",0.325,0.3317,0.325,0.3295,1296000.0],["1986-01-16",0.3295,0.3373,0.3283,0.3339,820800.0],["1986-01-17",0.3339,0.3551,0.3328,0.3517,5902200.0],["1986-01-20",0.3517,0.3562,0.3506,0.3528,1123200.0],["1986-01-21",0.3528,0.3695,0.3528,0.3651,3904200.0],["1986-01-22",0.3651,0.4007,0.3617,0.3873,5367600.0],["1986-01-23",0.3851,0.3851,0.3773,0.3829,4644000.0],["1986-01-24",0.3829,0.3862,0.3829,0.3829,3202200.0],["1986-01-27",0.3829,0.3974,0.3807,0.394,2278800.0],["1986-01-28",0.394,0.3962,0.3862,0.3862,1301400.0],["1986-01-29",0.3862,0.3873,0.3484,0.3606,13014000.0],["1986-01-30",0.3651,0.3762,0.3651,0.3706,3547800.0],["1986-01-31",0.3706,0.3706,0.3551,0.3684,4687200.0],["1986-02-03",0.3706,0.374,0.3706,0.374,1371600.0],["1986-02-04",0.374,0.3762,0.3729,0.3751,1269000.0],["1986-02-05",0.3751,0.3762,0.3729,0.3729,858600.0],["1986-02-06",0.3729,0.3885,0.3718,0.3873,2440800.0],["1986-02-07",0.3873,0.3885,0.3807,0.3885,793800.0],["1986-02-10",0.3885,0.3885,0.3862,0.3885,523800.0],["1986-02-11",0.3885,0.3885,0.3829,0.3829,442800.0],["1986-02-12",0.3829,0.3862,0.3829,0.3851,621000.0],["1986-02-13",0.3851,0.3851,0.3829,0.3829,356400.0],["1986-02-14",0.3829,0.3851,0.3706,0.3718,923400.0],["1986-02-18",0.3718,0.3762,0.3584,0.3673,3348000.0],["1986-02-19",0.3651,0.3651,0.3317,0.3528,10238400.0],["1986-02-20",0.3528,0.3651,0.3528,0.3606,10152000.0],["1986-02-21",0.3629,0.3762,0.3629,0.3762,6463800.0],["1986-02-24",0.3762,0.4007,0.3762,0.3918,3904200.0],["1986-02-25",0.394,0.4007,0.394,0.3996,2527200.0],["1986-02-26",0.3996,0.3996,0.3951,0.3985,777600.0],["1986-02-27",0.3985,0.4018,0.3918,0.394,2014200.0],["1986-02-28",0.394,0.4007,0.3929,0.3929,2943000.0],["1986-03-03",0.3929,0.3962,0.3885,0.394,437400.0],["1986-03-04",0.4018,0.4185,0.4018,0.4118,5848200.0],["1986-03-05",0.4118,0.4152,0.4074,0.4107,3850200.0],["1986-03-06",0.4118,0.4174,0.4118,0.4141,4039200.0],["1986-03-07",0.4174,0.4263,0.4174,0.423,1112400.0],["1986-03-10",0.423,0.4263,0.4218,0.423,529200.0],["1986-03-11",0.423,0.4352,0.423,0.4341,4077000.0],["1986-03-12",0.4341,0.4474,0.4341,0.4341,4363200.0],["1986-03-13",0.4341,0.4363,0.4296,0.4341,3817800.0],["1986-03-14",0.4341,0.4408,0.4341,0.4363,3747600.0],["1986-03-17",0.4319,0.4319,0.4263,0.4285,6091200.0],["1986-03-18",0.4285,0.4285,0.4185,0.4252,1063800.0],["1986-03-19",0.4207,0.4207,0.4074,0.4085,4217400.0],["1986-03-20",0.4085,0.4085,0.3829,0.4018,12101400.0],["1986-03-21",0.404,0.4141,0.404,0.404,4865400.0],["1986-03-24",0.4063,0.4141,0.4063,0.4118,3558600.0],["1986-03-25",0.4129,0.4263,0.4129,0.4252,5297400.0],["1986-03-26",0.4274,0.4385,0.4274,0.4374,5621400.0],["1986-03-27",0.4374,0.4397,0.4319,0.4319,885600.0],["1986-03-31",0.4319,0.4452,0.4296,0.4397,2203200.0],["1986-04-01",0.443,0.4608,0.443,0.4486,5081400.0],["1986-04-02",0.4486,0.4608,0.443,0.4541,2700000.0],["1986-04-03",0.4541,0.463,0.453,0.4619,7230600.0],["1986-04-04",0.4619,0.4641,0.4608,0.4608,2035800.0],["1986-04-07",0.4608,0.463,0.4564,0.4575,2489400.0],["1986-04-08",0.4575,0.4675,0.4508,0.4675,1198800.0],["1986-04-09",0.4675,0.492,0.4675,0.4875,3558600.0],["1986-04-10",0.4897,0.5176,0.4897,0.5165,3979800.0],["1986-04-11",0.5165,0.5198,0.512,0.5131,1495800.0],["1986-04-14",0.5131,0.5153,0.5098,0.5131,1960200.0],["1986-04-15",0.5131,0.5165,0.5087,0.5131,2208600.0],["1986-04-16",0.5153,0.5409,0.5153,0.5354,3979800.0],["1986-04-17",0.5376,0.5432,0.5376,0.5432,2251800.0],["1986-04-18",0.5521,0.5877,0.5521,0.5877,7948800.0],["1986-04-21",0.5877,0.6233,0.5766,0.5966,8753400.0],["1986-04-22",0.6367,0.6534,0.6367,0.6445,8418600.0],["1986-04-23",0.6411,0.6411,0.6278,0.6367,5707800.0],["1986-04-24",0.6467,0.6589,0.6467,0.6522,3083400.0],["1986-04-25",0.6522,0.6534,0.64,0.6411,3699000.0],["1986-04-28",0.6411,0.6433,0.6378,0.6411,4131000.0],["1986-04-29",0.6411,0.6445,0.6278,0.6322,4487400.0],["1986-04-30",0.63,0.63,0.601,0.61,8197200.0],["1986-05-01",0.6077,0.6077,0.5832,0.601,7511400.0],["1986-05-02",0.6033,0.6111,0.6033,0.6088,2224800.0],["1986-05-05",0.6088,0.6211,0.6066,0.6166,2035800.0],["1986-05-06",0.6189,0.6344,0.6189,0.6344,4163400.0],["1986-05-07",0.6344,0.6411,0.6322,0.6367,2889000.0],["1986-05-08",0.6378,0.6522,0.6378,0.6478,3056400.0],["1986-05-09",0.65,0.6856,0.65,0.6856,3110400.0],["1986-05-12",0.6856,0.7391,0.6834,0.709,7549200.0],["1986-05-13",0.709,0.7235,0.7079,0.7168,4093200.0],["1986-05-14",0.7168,0.7201,0.7146,0.7157,1393200.0],["1986-05-15",0.7157,0.7179,0.6812,0.6923,3709800.0],["1986-05-16",0.6923,0.6957,0.6856,0.6879,3088800.0],["1986-05-19",0.6879,0.7079,0.6879,0.7012,3666600.0],["1986-05-20",0.7012,0.7012,0.6957,0.699,772200.0],["1986-05-21",0.6979,0.6979,0.6901,0.6945,1576800.0],["1986-05-22",0.6945,0.7179,0.6934,0.7168,1636200.0],["1986-05-23",0.7213,0.7435,0.7213,0.7413,2489400.0],["1986-05-27",0.7435,0.7725,0.7435,0.7702,3412800.0],["1986-05-28",0.7702,0.8103,0.7702,0.7702,10265400.0],["1986-05-29",0.7702,0.7836,0.768,0.7758,6112800.0],["1986-05-30",0.7791,0.8103,0.7791,0.788,5049000.0],["1986-06-02",0.788,0.788,0.778,0.778,1760400.0],["1986-06-03",0.778,0.7814,0.7658,0.7702,1614600.0],["1986-06-04",0.7702,0.7836,0.7658,0.7702,2295000.0],["1986-06-05",0.7702,0.7747,0.7691,0.7747,1733400.0],["1986-06-06",0.7747,0.7825,0.7747,0.7747,2116800.0],["1986-06-09",0.7747,0.7769,0.7324,0.7435,3915000.0],["1986-06-10",0.7435,0.7446,0.7346,0.7446,1722600.0],["1986-06-11",0.7446,0.7702,0.7435,0.7647,2149200.0],["1986-06-12",0.7647,0.7669,0.758,0.7669,1647000.0],["1986-06-13",0.7691,0.7736,0.7691,0.7736,1981800.0],["1986-06-16",0.7747,0.7802,0.7747,0.7769,3353400.0],["1986-06-17",0.778,0.7825,0.778,0.7825,3904200.0],["1986-06-18",0.7836,0.7947,0.7836,0.7892,4395600.0],["1986-06-19",0.7892,0.7903,0.7847,0.7847,1695600.0],["1986-06-20",0.7847,0.788,0.7836,0.7836,5205600.0],["1986-06-23",0.7836,0.7836,0.7791,0.7836,891000.0],["1986-06-24",0.7836,0.7869,0.7802,0.7802,540000.0],["1986-06-25",0.7802,0.7836,0.7769,0.7802,1360800.0],["1986-06-26",0.7802,0.7836,0.7747,0.7814,6750000.0],["1986-06-27",0.7814,0.7892,0.7791,0.7825,1873800.0],["1986-06-30",0.7825,0.7836,0.7791,0.7825,1323000.0],["1986-07-01",0.7825,0.7825,0.7747,0.7825,2759400.0],["1986-07-02",0.7814,0.7814,0.7736,0.7747,1620000.0],["1986-07-03",0.7747,0.7769,0.7636,0.7702,1463400.0],["1986-07-07",0.768,0.768,0.7302,0.7324,3142800.0],["1986-07-08",0.7168,0.7168,0.6545,0.6634,10389600.0],["1986-07-09",0.6678,0.7057,0.6678,0.6979,13732200.0],["1986-07-10",0.6979,0.7257,0.6856,0.7001,7398000.0],["1986-07-11",0.7001,0.7057,0.6979,0.7034,1144800.0],["1986-07-14",0.7012,0.7012,0.6745,0.6767,2970000.0],["1986-07-15",0.6756,0.6756,0.6389,0.65,6318000.0],["1986-07-16",0.65,0.6645,0.6456,0.6511,4854600.0],["1986-07-17",0.6511,0.6567,0.65,0.6522,2554200.0],["1986-07-18",0.6522,0.6534,0.6367,0.6422,3747600.0],["1986-07-21",0.6422,0.6467,0.6411,0.6445,1171800.0],["1986-07-22",0.6445,0.6589,0.6422,0.6578,1803600.0],["1986-07-23",0.6589,0.6634,0.6589,0.6623,1252800.0],["1986-07-24",0.6623,0.6634,0.6589,0.6612,1749600.0],["1986-07-25",0.6612,0.6723,0.6578,0.6712,2581200.0],["1986-07-28",0.6712,0.6767,0.6545,0.6545,1490400.0],["1986-07-29",0.65,0.65,0.62,0.6266,7165800.0],["1986-07-30",0.6266,0.6322,0.62,0.6322,4638600.0],["1986-07-31",0.6344,0.6445,0.6344,0.6411,2343600.0],["1986-08-01",0.6411,0.6411,0.63,0.6344,9131400.0],["1986-08-04",0.6255,0.6255,0.6166,0.6166,1509300.0],["1986-08-05",0.6166,0.6545,0.6122,0.6344,3580200.0],["1986-08-06",0.6278,0.6278,0.561,0.5832,4900500.0],["1986-08-07",0.5832,0.601,0.5521,0.5877,5213700.0],["1986-08-08",0.5921,0.6077,0.5921,0.6077,1606500.0],["1986-08-11",0.6122,0.6589,0.6122,0.6589,3596400.0],["1986-08-12",0.6589,0.6656,0.6478,0.6545,2516400.0],["1986-08-13",0.6545,0.6634,0.6433,0.6545,2003400.0],["1986-08-14",0.6545,0.6968,0.65,0.6767,6156000.0],["1986-08-15",0.6767,0.7012,0.6678,0.6701,9104400.0],["1986-08-18",0.6678,0.6678,0.6478,0.6522,2195100.0],["1986-08-19",0.6522,0.6522,0.6344,0.6344,1687500.0],["1986-08-20",0.63,0.63,0.6033,0.6144,4349700.0],["1986-08-21",0.6411,0.6589,0.6411,0.6522,13103100.0],["1986-08-22",0.6567,0.6656,0.6567,0.6589,3890700.0],["1986-08-25",0.6589,0.6589,0.6522,0.6545,1325700.0],["1986-08-26",0.6634,0.6812,0.6634,0.6767,9752400.0],["1986-08-27",0.6767,0.6767,0.6767,0.6767,0.0],["1986-08-28",0.6767,0.6834,0.6678,0.6834,872100.0],["1986-08-29",0.6834,0.6945,0.6767,0.6945,2124900.0],["1986-09-02",0.6945,0.7012,0.6812,0.6879,3207600.0],["1986-09-03",0.6879,0.6968,0.6879,0.6968,1466100.0],["1986-09-04",0.6968,0.7435,0.6945,0.7435,7719300.0],["1986-09-05",0.7435,0.7457,0.7124,0.7302,5416200.0],["1986-09-08",0.7302,0.7302,0.699,0.7079,2994300.0],["1986-09-09",0.7079,0.7257,0.7057,0.7057,3680100.0],["1986-09-10",0.7057,0.7124,0.7057,0.7101,1763100.0],["1986-09-11",0.7079,0.7079,0.6478,0.6589,4695300.0],["1986-09-12",0.6545,0.6545,0.5966,0.6278,12285000.0],["1986-09-15",0.6278,0.6456,0.6055,0.6144,3650400.0],["1986-09-16",0.6144,0.6144,0.5721,0.5921,2451600.0],["1986-09-17",0.5921,0.601,0.5743,0.601,2305800.0],["1986-09-18",0.601,0.6144,0.5988,0.6077,1890000.0],["1986-09-19",0.6077,0.6411,0.5966,0.6322,3250800.0],["1986-09-22",0.6322,0.6322,0.6233,0.63,3898800.0],["1986-09-23",0.6278,0.6278,0.6144,0.6144,2135700.0],["1986-09-24",0.6144,0.6189,0.6033,0.6033,1247400.0],["1986-09-25",0.6033,0.6077,0.5699,0.5832,2832300.0],["1986-09-26",0.5832,0.6055,0.5721,0.5944,3350700.0],["1986-09-29",0.5944,0.6033,0.5921,0.5944,1188000.0],["1986-09-30",0.5944,0.6144,0.5944,0.61,2448900.0],["1986-10-01",0.6122,0.6278,0.6122,0.6166,1755000.0],["1986-10-02",0.6166,0.6322,0.6166,0.6233,996300.0],["1986-10-03",0.6344,0.6522,0.6344,0.6367,2875500.0],["1986-10-06",0.6367,0.6545,0.6322,0.6456,963900.0],["1986-10-07",0.6411,0.6411,0.6255,0.6278,947700.0],["1986-10-08",0.6278,0.65,0.6278,0.6411,1908900.0],["1986-10-09",0.6411,0.6456,0.6367,0.6367,693900.0],["1986-10-10",0.6367,0.6433,0.6344,0.6433,1074600.0],["1986-10-13",0.6433,0.6456,0.6411,0.6456,194400.0],["1986-10-14",0.6456,0.6567,0.6456,0.6456,901800.0],["1986-10-15",0.6456,0.6678,0.6456,0.6612,2524500.0],["1986-10-16",0.6612,0.6745,0.6612,0.6723,1239300.0],["1986-10-17",0.6723,0.6812,0.6701,0.6812,1236600.0],["1986-10-20",0.6812,0.6834,0.6723,0.6767,1368900.0],["1986-10-21",0.679,0.6923,0.679,0.6901,1242000.0],["1986-10-22",0.6901,0.6923,0.6856,0.6879,491400.0],["1986-10-23",0.6879,0.699,0.6879,0.6945,1730700.0],["1986-10-24",0.6945,0.699,0.6879,0.6923,731700.0],["1986-10-27",0.6923,0.6968,0.6879,0.6945,1746900.0],["1986-10-28",0.6945,0.7101,0.6879,0.7079,2084400.0],["1986-10-29",0.7079,0.7168,0.7057,0.7168,2324700.0],["1986-10-30",0.7213,0.7302,0.7213,0.7235,1236600.0],["1986-10-31",0.7235,0.7279,0.7124,0.719,2662200.0],["1986-11-03",0.719,0.7213,0.7168,0.7213,869400.0],["1986-11-04",0.7213,0.7213,0.7101,0.7213,1325700.0],["1986-11-05",0.7213,0.7213,0.7124,0.7213,696600.0],["1986-11-06",0.7168,0.7168,0.6901,0.7101,1344600.0],["1986-11-07",0.7101,0.7146,0.7034,0.7124,1819800.0],["1986-11-10",0.7124,0.7279,0.7057,0.7279,1374300.0],["1986-11-11",0.7279,0.7279,0.7235,0.7279,653400.0],["1986-11-12",0.7368,0.7457,0.7368,0.7391,2878200.0],["1986-11-13",0.7413,0.7524,0.7413,0.748,5980500.0],["1986-11-14",0.748,0.7836,0.7435,0.7836,4522500.0],["1986-11-17",0.7836,0.817,0.7702,0.8036,4492800.0],["1986-11-18",0.8036,0.8081,0.7457,0.7502,4001400.0],["1986-11-19",0.748,0.748,0.7257,0.7435,3491100.0],["1986-11-20",0.7435,0.768,0.7391,0.768,2359800.0],["1986-11-21",0.768,0.7836,0.7658,0.7725,6393600.0],["1986-11-24",0.7725,0.7814,0.7658,0.7747,2286900.0],["1986-11-25",0.7725,0.7725,0.7658,0.7725,1463400.0],["1986-11-26",0.7725,0.7725,0.7613,0.7702,1790100.0],["1986-11-28",0.7702,0.7725,0.7658,0.7725,313200.0],["1986-12-01",0.7747,0.7747,0.7501,0.768,3061800.0],["1986-12-02",0.768,0.7836,0.768,0.7836,2278800.0],["1986-12-03",0.7836,0.7992,0.7658,0.7992,3329100.0],["1986-12-04",0.7992,0.8104,0.7926,0.7992,4716900.0],["1986-12-05",0.7992,0.8104,0.7814,0.7926,2983500.0],["1986-12-08",0.7926,0.7992,0.7859,0.7992,2813400.0],["1986-12-09",0.7992,0.8015,0.7926,0.7948,1306800.0],["1986-12-10",0.7903,0.7903,0.768,0.7814,1803600.0],["1986-12-11",0.7814,0.7814,0.739,0.7501,2376000.0],["1986-12-12",0.7501,0.7501,0.7323,0.7345,521100.0],["1986-12-15",0.7278,0.7278,0.6832,0.7099,4163400.0],["1986-12-16",0.7099,0.7233,0.6966,0.7233,2000700.0],["1986-12-17",0.7233,0.7233,0.7099,0.7144,4071600.0],["1986-12-18",0.7144,0.739,0.7144,0.7345,6682500.0],["1986-12-19",0.7345,0.7367,0.701,0.7144,4757400.0],["1986-12-22",0.7144,0.7211,0.6988,0.7055,5251500.0],["1986-12-23",0.7055,0.7055,0.6698,0.6832,3879900.0],["1986-12-24",0.6832,0.6943,0.6698,0.6787,2011500.0],["1986-12-26",0.6809,0.6876,0.6809,0.6854,548100.0],["1986-12-29",0.6854,0.6899,0.6452,0.6474,2154600.0],["1986-12-30",0.6474,0.6497,0.643,0.6452,4371300.0],["1986-12-31",0.6452,0.6608,0.6385,0.6385,3728700.0],["1987-01-02",0.643,0.6608,0.643,0.6586,1017900.0],["1987-01-05",0.6675,0.7144,0.6675,0.7122,3375000.0],["1987-01-06",0.7122,0.7211,0.7055,0.7189,7003800.0],["1987-01-07",0.7189,0.7278,0.7144,0.7144,4090500.0],["1987-01-08",0.7144,0.7233,0.7144,0.7211,4500900.0],["1987-01-09",0.7211,0.7211,0.7077,0.7122,2432700.0],["1987-01-12",0.7122,0.7166,0.7032,0.7032,1582200.0],["1987-01-13",0.7032,0.7077,0.6742,0.6921,3267000.0],["1987-01-14",0.6921,0.7032,0.6854,0.6899,2972700.0],["1987-01-15",0.6899,0.6899,0.672,0.6742,3288600.0],["1987-01-16",0.6765,0.6921,0.6765,0.6899,2629800.0],["1987-01-19",0.6899,0.6899,0.6742,0.6787,2805300.0],["1987-01-20",0.6787,0.6854,0.6765,0.6787,2932200.0],["1987-01-21",0.6787,0.6832,0.6675,0.6675,7200900.0],["1987-01-22",0.6675,0.7122,0.6675,0.7055,9460800.0],["1987-01-23",0.7099,0.7479,0.7099,0.7278,7570800.0],["1987-01-26",0.7233,0.7233,0.7122,0.7189,2224800.0],["1987-01-27",0.7189,0.7501,0.7144,0.7434,2511000.0],["1987-01-28",0.7501,0.7635,0.7501,0.7524,1614600.0],["1987-01-29",0.7524,0.7792,0.7501,0.7635,2702700.0],["1987-01-30",0.7635,0.7702,0.7189,0.7367,1887300.0],["1987-02-02",0.7367,0.7524,0.7256,0.7457,1366200.0],["1987-02-03",0.7524,0.7658,0.7524,0.7613,4509000.0],["1987-02-04",0.7613,0.7814,0.7568,0.7792,1498500.0],["1987-02-05",0.7792,0.7948,0.7769,0.7948,4681800.0],["1987-02-06",0.7948,0.8037,0.7948,0.8015,2332800.0],["1987-02-09",0.8015,0.8015,0.7881,0.7926,1379700.0],["1987-02-10",0.7881,0.7881,0.7501,0.768,4287600.0],["1987-02-11",0.768,0.7859,0.768,0.7814,915300.0],["1987-02-12",0.7836,0.7948,0.7836,0.7948,1976400.0],["1987-02-13",0.7948,0.8104,0.7903,0.8082,5051700.0],["1987-02-17",0.8082,0.8662,0.8037,0.8618,4371300.0],["1987-02-18",0.8618,0.8729,0.8595,0.8707,3029400.0],["1987-02-19",0.8729,0.8997,0.8729,0.8952,5383800.0],["1987-02-20",0.8952,0.8997,0.8885,0.8952,1347300.0],["1987-02-23",0.8952,0.8975,0.8662,0.8819,3383100.0],["1987-02-24",0.8819,0.9019,0.8796,0.9019,1736100.0],["1987-02-25",0.9019,0.9198,0.8975,0.9086,2870100.0],["1987-02-26",0.9086,0.9243,0.8841,0.9176,2651400.0],["1987-02-27",0.9176,0.9243,0.9109,0.9131,2006100.0],["1987-03-02",0.9153,0.9221,0.9019,0.9131,3329100.0],["1987-03-03",0.9131,0.9221,0.9042,0.9042,3539700.0],["1987-03-04",0.9064,0.9534,0.9064,0.9422,5497200.0],["1987-03-05",0.9444,0.9601,0.9444,0.9534,1898100.0],["1987-03-06",0.9534,0.9847,0.9467,0.9847,1598400.0],["1987-03-09",0.9847,0.9937,0.9713,0.9713,3064500.0],["1987-03-10",0.9691,0.9691,0.9534,0.9534,3564000.0],["1987-03-11",0.9556,0.9735,0.9556,0.9579,3118500.0],["1987-03-12",0.9579,0.9982,0.9579,0.9847,4549500.0],["1987-03-13",0.9847,1.0161,0.9825,0.9914,3142800.0],["1987-03-16",0.9914,1.0004,0.9847,0.9892,1663200.0],["1987-03-17",0.9892,1.0071,0.9825,1.0071,1239300.0],["1987-03-18",1.0071,1.0071,0.9758,0.9914,2505600.0],["1987-03-19",0.9937,1.025,0.9937,1.0116,2084400.0],["1987-03-20",1.0183,1.0407,1.0183,1.0407,4460400.0],["1987-03-23",1.0407,1.0742,1.0362,1.0742,2486700.0],["1987-03-24",1.0742,1.119,1.0519,1.1101,2181600.0],["1987-03-25",1.1101,1.1101,1.0899,1.0989,2540700.0],["1987-03-26",1.0989,1.1101,1.0966,1.0966,1196100.0],["1987-03-27",1.0966,1.0989,1.0384,1.0384,4630500.0],["1987-03-30",1.0026,1.0026,0.9668,0.9937,5213700.0],["1987-03-31",0.9937,1.0563,0.9937,1.0563,3294000.0],["1987-04-01",1.0541,1.0541,1.0161,1.0384,3931200.0],["1987-04-02",1.0384,1.0474,1.0384,1.0384,1768500.0],["1987-04-03",1.034,1.034,1.0161,1.025,4220100.0],["1987-04-06",1.0272,1.0362,1.0272,1.034,2224800.0],["1987-04-07",1.034,1.0541,1.0272,1.0272,2783700.0],["1987-04-08",1.0272,1.0384,1.0026,1.0093,1836000.0],["1987-04-09",1.0093,1.0093,0.9802,0.9892,2219400.0],["1987-04-10",0.9892,0.9892,0.9758,0.978,1655100.0],["1987-04-13",0.978,1.0026,0.9758,0.9802,6604200.0],["1987-04-14",0.9713,0.9713,0.9467,0.9534,6552900.0],["1987-04-15",0.9646,0.9847,0.9646,0.9758,4355100.0],["1987-04-16",0.978,1.0026,0.978,0.9982,1255500.0],["1987-04-20",0.9982,1.0004,0.9847,0.9914,1593000.0],["1987-04-21",0.9914,0.9914,0.978,0.9914,1741500.0],["1987-04-22",0.9914,1.0116,0.9914,0.9959,3904200.0],["1987-04-23",0.9959,1.0026,0.9892,0.9914,1428300.0],["1987-04-24",0.9914,0.9937,0.9847,0.987,1682100.0],["1987-04-27",0.987,0.987,0.9467,0.9467,3102300.0],["1987-04-28",0.9467,0.9668,0.9467,0.9601,3110400.0],["1987-04-29",0.9668,0.9847,0.9668,0.9668,1436400.0],["1987-04-30",0.9668,1.0295,0.9668,1.0295,1412100.0],["1987-05-01",1.0295,1.0429,1.0295,1.0362,1676700.0],["1987-05-04",1.0362,1.0362,1.0161,1.0228,928800.0],["1987-05-05",1.0228,1.0295,1.0116,1.0272,1406700.0],["1987-05-06",1.0272,1.0295,1.0116,1.0116,1803600.0],["1987-05-07",1.0116,1.0138,0.9914,0.9959,1830600.0],["1987-05-08",0.9959,0.9959,0.9623,0.9758,1501200.0],["1987-05-11",0.9802,1.0161,0.9802,0.9982,1649700.0],["1987-05-12",0.9982,1.0026,0.9825,1.0026,685800.0],["1987-05-13",1.0026,1.025,1.0026,1.0205,1080000.0],["1987-05-14",1.0272,1.0541,1.0272,1.0519,5178600.0],["1987-05-15",1.0519,1.0675,1.0295,1.0295,2578500.0],["1987-05-18",1.0295,1.034,1.0161,1.0272,1819800.0],["1987-05-19",1.0272,1.0407,0.9802,0.987,2751300.0],["1987-05-20",0.987,1.0116,0.987,0.9959,3302100.0],["1987-05-21",1.0026,1.0116,1.0026,1.0026,1938600.0],["1987-05-22",1.0093,1.0295,1.0093,1.0228,1247400.0],["1987-05-26",1.025,1.0541,1.025,1.0541,2087100.0],["1987-05-27",1.0541,1.0742,1.0496,1.072,3061800.0],["1987-05-28",1.072,1.0742,1.0563,1.0653,1293300.0],["1987-05-29",1.0653,1.1078,1.0653,1.0787,2076300.0],["1987-06-01",1.081,1.1079,1.081,1.0989,1806300.0],["1987-06-02",1.0989,1.1124,1.081,1.0944,1603800.0],["1987-06-03",1.0989,1.1482,1.0989,1.1393,2208600.0],["1987-06-04",1.1393,1.1752,1.1348,1.1729,4571100.0],["1987-06-05",1.1729,1.2066,1.1393,1.1505,2786400.0],["1987-06-08",1.1505,1.2066,1.1505,1.1998,2524500.0],["1987-06-09",1.2021,1.229,1.2021,1.211,3890700.0],["1987-06-10",1.211,1.2514,1.211,1.2223,5111100.0],["1987-06-11",1.2223,1.2649,1.2223,1.2649,4290300.0],["1987-06-12",1.2649,1.2806,1.2559,1.2559,5832000.0],["1987-06-15",1.2514,1.2514,1.229,1.2379,4814100.0],["1987-06-16",1.2379,1.2536,1.229,1.2536,3285900.0],["1987-06-17",1.2536,1.2604,1.2514,1.2604,1485000.0],["1987-06-18",1.2604,1.2626,1.2492,1.2626,826200.0],["1987-06-19",1.2671,1.3097,1.2671,1.3097,1830600.0],["1987-06-22",1.3097,1.3411,1.3052,1.3321,1949400.0],["1987-06-23",1.3321,1.3366,1.2918,1.3007,1436400.0],["1987-06-24",1.3007,1.3142,1.294,1.3007,2111400.0],["1987-06-25",1.3007,1.3097,1.2918,1.2985,1247400.0],["1987-06-26",1.2873,1.2873,1.2693,1.2783,1117800.0],["1987-06-29",1.2783,1.2783,1.2469,1.2581,2006100.0],["1987-06-30",1.2581,1.2649,1.2155,1.2155,2732400.0],["1987-07-01",1.2155,1.22,1.1819,1.1864,6906600.0],["1987-07-02",1.1864,1.1953,1.1841,1.1886,1690200.0],["1987-07-06",1.1886,1.1976,1.1617,1.1617,2041200.0],["1987-07-07",1.1617,1.2447,1.1527,1.2379,7152300.0],["1987-07-08",1.2424,1.2963,1.2424,1.2761,2918700.0],["1987-07-09",1.2761,1.3187,1.2738,1.3007,2986200.0],["1987-07-10",1.303,1.3164,1.303,1.3097,837000.0],["1987-07-13",1.3097,1.312,1.2806,1.303,1722600.0],["1987-07-14",1.303,1.312,1.2963,1.3097,1420200.0],["1987-07-15",1.3097,1.3366,1.3052,1.3232,3558600.0],["1987-07-16",1.3232,1.3321,1.3187,1.3277,899100.0],["1987-07-17",1.3277,1.3523,1.3254,1.3523,2513700.0],["1987-07-20",1.3478,1.3478,1.3209,1.3209,2297700.0],["1987-07-21",1.3209,1.3366,1.303,1.3097,3545100.0],["1987-07-22",1.3097,1.3164,1.3052,1.312,712800.0],["1987-07-23",1.312,1.312,1.2559,1.2581,2732400.0],["1987-07-24",1.2581,1.2604,1.2379,1.2424,2562300.0],["1987-07-27",1.2469,1.2581,1.2424,1.2514,936900.0],["1987-07-28",1.2604,1.2828,1.2604,1.2738,1630800.0],["1987-07-29",1.2783,1.3187,1.2693,1.3075,1458000.0],["1987-07-30",1.3075,1.3075,1.294,1.3075,691200.0],["1987-07-31",1.303,1.3232,1.3007,1.3232,1452600.0],["1987-08-03",1.3187,1.3209,1.303,1.303,1674000.0],["1987-08-04",1.2985,1.303,1.2828,1.294,834300.0],["1987-08-05",1.2963,1.3164,1.2918,1.2985,828900.0],["1987-08-06",1.2963,1.3456,1.294,1.3389,1925100.0],["1987-08-07",1.3546,1.3927,1.3478,1.3905,2397600.0],["1987-08-10",1.3815,1.3882,1.377,1.3815,1981800.0],["1987-08-11",1.3815,1.386,1.3748,1.3837,1925100.0],["1987-08-12",1.386,1.3972,1.377,1.3815,1908900.0],["1987-08-13",1.377,1.3837,1.3411,1.3568,4357800.0],["1987-08-14",1.3523,1.3635,1.3456,1.3456,1941300.0],["1987-08-17",1.3546,1.3635,1.3456,1.3523,1795500.0],["1987-08-18",1.3523,1.3546,1.2918,1.3321,2367900.0],["1987-08-19",1.3277,1.3411,1.3209,1.3232,961200.0],["1987-08-20",1.3232,1.3635,1.3232,1.3546,1935900.0],["1987-08-21",1.3635,1.386,1.3591,1.377,2033100.0],["1987-08-24",1.3815,1.3815,1.3411,1.3434,1377000.0],["1987-08-25",1.3434,1.3501,1.3299,1.3344,3871800.0],["1987-08-26",1.3277,1.3277,1.3097,1.3142,745200.0],["1987-08-27",1.3187,1.3187,1.2559,1.2738,3053700.0],["1987-08-28",1.2738,1.2738,1.2379,1.2469,1746900.0],["1987-08-31",1.2559,1.2739,1.2469,1.2559,1609200.0],["1987-09-01",1.2559,1.2559,1.1997,1.2042,6957900.0],["1987-09-02",1.1997,1.2245,1.1975,1.2245,6787800.0],["1987-09-03",1.2334,1.2334,1.2042,1.2132,7624800.0],["1987-09-04",1.2087,1.2155,1.1683,1.1728,3526200.0],["1987-09-08",1.1683,1.1683,1.1009,1.1166,7541100.0],["1987-09-09",1.1211,1.1301,1.0874,1.1278,9936000.0],["1987-09-10",1.1323,1.1346,1.0649,1.0807,7349400.0],["1987-09-11",1.0784,1.1054,1.0784,1.0897,4797900.0],["1987-09-14",1.0964,1.1031,1.0807,1.0919,3542400.0],["1987-09-15",1.0874,1.0874,1.0492,1.0492,7287300.0],["1987-09-16",1.0335,1.0335,0.993,0.9975,13464900.0],["1987-09-17",1.0065,1.011,0.993,1.0043,6698700.0],["1987-09-18",0.9998,0.9998,0.8358,0.8493,55620000.0],["1987-09-21",0.683,0.692,0.6336,0.665,97470000.0],["1987-09-22",0.6695,0.6808,0.6471,0.6763,52650000.0],["1987-09-23",0.6763,0.6808,0.6493,0.6583,29565000.0],["1987-09-24",0.656,0.674,0.6471,0.6628,25002000.0],["1987-09-25",0.6628,0.665,0.6583,0.6628,8958600.0],["1987-09-28",0.6695,0.674,0.6605,0.6673,13670100.0],["1987-09-29",0.6673,0.6852,0.656,0.683,12544200.0],["1987-09-30",0.683,0.6987,0.6763,0.6875,14755500.0],["1987-10-01",0.6897,0.7055,0.683,0.7032,17663400.0],["1987-10-02",0.701,0.701,0.683,0.6987,7395300.0],["1987-10-05",0.6987,0.701,0.6785,0.683,5208300.0],["1987-10-06",0.683,0.683,0.6471,0.6515,7322400.0],["1987-10-07",0.6471,0.6471,0.6223,0.6246,14466600.0],["1987-10-08",0.6111,0.6111,0.5617,0.5796,42390000.0],["1987-10-09",0.5819,0.5954,0.5752,0.5796,13319100.0],["1987-10-12",0.5819,0.5886,0.5729,0.5819,14488200.0],["1987-10-13",0.5931,0.5931,0.5796,0.5819,5346000.0],["1987-10-14",0.5796,0.5819,0.5707,0.5707,9790200.0],["1987-10-15",0.5684,0.5684,0.5392,0.5392,12239100.0],["1987-10-16",0.5347,0.5347,0.5033,0.5055,18424800.0],["1987-10-19",0.4763,0.4943,0.4089,0.4089,17992800.0],["1987-10-20",0.4156,0.4404,0.3145,0.4044,18030600.0],["1987-10-21",0.3774,0.4448,0.3774,0.4224,16642800.0],["1987-10-22",0.4089,0.4111,0.3527,0.3662,10538100.0],["1987-10-23",0.355,0.3797,0.346,0.3572,6191100.0],["1987-10-26",0.3303,0.3348,0.2876,0.2943,8912700.0],["1987-10-27",0.31,0.337,0.31,0.319,8799300.0],["1987-10-28",0.2876,0.346,0.2876,0.337,7470900.0],["1987-10-29",0.3325,0.3572,0.3235,0.3527,6593400.0],["1987-10-30",0.3685,0.373,0.355,0.355,10071000.0],["1987-11-02",0.3482,0.3482,0.337,0.3437,4695300.0],["1987-11-03",0.3393,0.3393,0.3168,0.3258,4738500.0],["1987-11-04",0.3145,0.3505,0.3145,0.3437,5688900.0],["1987-11-05",0.3393,0.3437,0.3325,0.337,8928900.0],["1987-11-06",0.3348,0.3617,0.3325,0.3415,10478700.0],["1987-11-09",0.346,0.3774,0.3415,0.3707,9396000.0],["1987-11-10",0.3595,0.4022,0.355,0.3595,17266500.0],["1987-11-11",0.364,0.373,0.3595,0.364,5483700.0],["1987-11-12",0.3864,0.3954,0.3572,0.3954,13751100.0],["1987-11-13",0.3774,0.3797,0.3527,0.3617,16559100.0],["1987-11-16",0.3752,0.3752,0.3527,0.3527,4889700.0],["1987-11-17",0.3505,0.3505,0.3235,0.3393,9220500.0],["1987-11-18",0.337,0.3505,0.337,0.346,5030100.0],["1987-11-19",0.346,0.3505,0.337,0.337,2932200.0],["1987-11-20",0.328,0.346,0.328,0.346,5038200.0],["1987-11-23",0.3595,0.364,0.3505,0.3527,7487100.0],["1987-11-24",0.3572,0.3595,0.346,0.346,4230900.0],["1987-11-25",0.3415,0.355,0.3415,0.3527,4395600.0],["1987-11-27",0.3505,0.3572,0.3482,0.3505,1946700.0],["1987-11-30",0.3234,0.3392,0.3166,0.3347,6709500.0],["1987-12-01",0.3414,0.346,0.3301,0.3301,3483000.0],["1987-12-02",0.3301,0.3414,0.3279,0.3324,3153600.0],["1987-12-03",0.3347,0.3392,0.312,0.3166,7641000.0],["1987-12-04",0.3166,0.3166,0.2985,0.3007,5256900.0],["1987-12-07",0.3007,0.3098,0.3007,0.3075,2567700.0],["1987-12-08",0.3075,0.3098,0.3007,0.3098,3075300.0],["1987-12-09",0.3098,0.3188,0.3053,0.3188,4131000.0],["1987-12-10",0.3098,0.3143,0.3007,0.3007,3912300.0],["1987-12-11",0.2985,0.3075,0.2985,0.3007,7911000.0],["1987-12-14",0.3053,0.3211,0.3007,0.3188,9055800.0],["1987-12-15",0.3211,0.3392,0.3188,0.3256,10494900.0],["1987-12-16",0.3256,0.3324,0.3188,0.3324,3064500.0],["1987-12-17",0.3347,0.3347,0.3256,0.3324,4592700.0],["1987-12-18",0.3324,0.3392,0.3279,0.3324,6820200.0],["1987-12-21",0.3392,0.3573,0.3369,0.3573,6847200.0],["1987-12-22",0.3573,0.3821,0.3437,0.3708,7122600.0],["1987-12-23",0.3799,0.3934,0.3754,0.3912,8499600.0],["1987-12-24",0.3821,0.3844,0.3731,0.3799,3064500.0],["1987-12-28",0.3686,0.3686,0.3573,0.3618,4190400.0],["1987-12-29",0.3595,0.3686,0.3573,0.3618,1811700.0],["1987-12-30",0.3641,0.3731,0.3618,0.3731,6309900.0],["1987-12-31",0.3708,0.3754,0.3663,0.3663,3599100.0],["1988-01-04",0.3731,0.3844,0.3663,0.3686,4266000.0],["1988-01-05",0.3799,0.3821,0.3754,0.3776,6477300.0],["1988-01-06",0.3844,0.4161,0.3799,0.4161,8761500.0],["1988-01-07",0.407,0.4228,0.3957,0.4161,10697400.0],["1988-01-08",0.4138,0.4138,0.3437,0.3505,9220500.0],["1988-01-11",0.3595,0.3754,0.3437,0.3708,8478000.0],["1988-01-12",0.3708,0.3708,0.3482,0.355,3426300.0],["1988-01-13",0.3505,0.3641,0.3482,0.3618,2095200.0],["1988-01-14",0.3573,0.3708,0.3573,0.3663,2060100.0],["1988-01-15",0.3799,0.3867,0.3731,0.3731,3156300.0],["1988-01-18",0.3754,0.3844,0.3708,0.3821,2705400.0],["1988-01-19",0.3821,0.3844,0.3663,0.3686,2265300.0],["1988-01-20",0.3708,0.3708,0.3347,0.3505,5040900.0],["1988-01-21",0.355,0.355,0.3369,0.346,4376700.0],["1988-01-22",0.355,0.3595,0.3505,0.355,2073600.0],["1988-01-25",0.3708,0.3708,0.3618,0.3618,2443500.0],["1988-01-26",0.3641,0.3663,0.355,0.3595,1034100.0],["1988-01-27",0.3663,0.3754,0.355,0.3618,2305800.0],["1988-01-28",0.3663,0.3663,0.3527,0.3573,1252800.0],["1988-01-29",0.3595,0.3595,0.3482,0.3527,2384100.0],["1988-02-01",0.355,0.3573,0.3437,0.346,2551500.0],["1988-02-02",0.346,0.355,0.346,0.3527,4722300.0],["1988-02-03",0.355,0.3573,0.3505,0.3573,4195800.0],["1988-02-04",0.355,0.3573,0.3505,0.3505,1989900.0],["1988-02-05",0.3527,0.3527,0.3482,0.3505,1252800.0],["1988-02-08",0.3437,0.346,0.3369,0.3414,1795500.0],["1988-02-09",0.3414,0.3527,0.3392,0.3527,1385100.0],["1988-02-10",0.355,0.3686,0.355,0.3641,2691900.0],["1988-02-11",0.3663,0.3686,0.3641,0.3663,2349000.0],["1988-02-12",0.3663,0.3799,0.3663,0.3731,3188700.0],["1988-02-16",0.3754,0.3776,0.3663,0.3754,2794500.0],["1988-02-17",0.3754,0.3867,0.3708,0.3799,3890700.0],["1988-02-18",0.3754,0.3889,0.3754,0.3844,2794500.0],["1988-02-19",0.3821,0.407,0.3821,0.4025,3672000.0],["1988-02-22",0.398,0.4161,0.3934,0.4161,6031800.0],["1988-02-23",0.4025,0.4296,0.4025,0.4206,5904900.0],["1988-02-24",0.4206,0.4522,0.4206,0.4432,10305900.0],["1988-02-25",0.4477,0.4771,0.4387,0.4613,21513600.0],["1988-02-26",0.4726,0.4839,0.4635,0.4816,12884400.0],["1988-02-29",0.4816,0.4975,0.4816,0.4907,10319400.0],["1988-03-01",0.493,0.4998,0.4635,0.4725,5194800.0],["1988-03-02",0.4725,0.4725,0.468,0.4703,2351700.0],["1988-03-03",0.4703,0.4703,0.4498,0.4521,3164400.0],["1988-03-04",0.4544,0.4589,0.4385,0.4453,3258900.0],["1988-03-07",0.4476,0.4498,0.4271,0.4407,5097600.0],["1988-03-08",0.4453,0.4703,0.4407,0.4703,8262000.0],["1988-03-09",0.468,0.468,0.4544,0.4544,1944000.0],["1988-03-10",0.4498,0.4544,0.4385,0.4385,2100600.0],["1988-03-11",0.4385,0.4385,0.4044,0.4294,8399700.0],["1988-03-14",0.4248,0.4453,0.4248,0.4385,2621700.0],["1988-03-15",0.4362,0.4407,0.4294,0.4339,1482300.0],["1988-03-16",0.4294,0.4407,0.4226,0.4407,2443500.0],["1988-03-17",0.443,0.443,0.4294,0.4385,2049300.0],["1988-03-18",0.4362,0.4385,0.4248,0.4248,4446900.0],["1988-03-21",0.4248,0.4248,0.4158,0.4203,3677400.0],["1988-03-22",0.418,0.4248,0.4112,0.4158,2624400.0],["1988-03-23",0.418,0.4385,0.418,0.4294,3186000.0],["1988-03-24",0.4271,0.4271,0.4135,0.418,2532600.0],["1988-03-25",0.4158,0.4203,0.3953,0.3998,4379400.0],["1988-03-28",0.3817,0.393,0.3658,0.3862,5975100.0],["1988-03-29",0.3885,0.3998,0.3885,0.3908,2853900.0],["1988-03-30",0.3998,0.4089,0.3771,0.3771,4263300.0],["1988-03-31",0.3794,0.3817,0.368,0.3794,3113100.0],["1988-04-04",0.3771,0.3771,0.3567,0.368,3267000.0],["1988-04-05",0.3726,0.3749,0.368,0.3726,3242700.0],["1988-04-06",0.3749,0.3794,0.3658,0.3794,2524500.0],["1988-04-07",0.3749,0.393,0.3749,0.3817,4382100.0],["1988-04-08",0.3862,0.4067,0.3749,0.3953,4282200.0],["1988-04-11",0.3998,0.4021,0.393,0.3976,2062800.0],["1988-04-12",0.3998,0.3998,0.3862,0.3908,3445200.0],["1988-04-13",0.393,0.393,0.3794,0.3794,2948400.0],["1988-04-14",0.368,0.3771,0.3635,0.368,3993300.0],["1988-04-15",0.368,0.3794,0.3635,0.3771,2219400.0],["1988-04-18",0.3726,0.3794,0.368,0.3749,2575800.0],["1988-04-19",0.3771,0.4158,0.3771,0.4044,6377400.0],["1988-04-20",0.3998,0.4112,0.393,0.393,3369600.0],["1988-04-21",0.3885,0.418,0.3885,0.4021,3623400.0],["1988-04-22",0.4135,0.4271,0.4112,0.4203,6291000.0],["1988-04-25",0.4226,0.4248,0.4135,0.4158,3129300.0],["1988-04-26",0.4226,0.4362,0.4203,0.4362,6061500.0],["1988-04-27",0.4339,0.443,0.4271,0.4271,3372300.0],["1988-04-28",0.4226,0.4271,0.4203,0.4271,1660500.0],["1988-04-29",0.4271,0.4271,0.4135,0.4203,2041200.0],["1988-05-02",0.4158,0.418,0.4089,0.4158,1223100.0],["1988-05-03",0.4158,0.4226,0.4112,0.4135,1752300.0],["1988-05-04",0.4112,0.4135,0.4044,0.4067,2241000.0],["1988-05-05",0.4089,0.4158,0.4044,0.4067,1803600.0],["1988-05-06",0.4067,0.4248,0.4067,0.4135,1830600.0],["1988-05-09",0.418,0.4271,0.4158,0.4248,1817100.0],["1988-05-10",0.4248,0.4317,0.418,0.4226,1917000.0],["1988-05-11",0.418,0.4203,0.4089,0.4135,2103300.0],["1988-05-12",0.4112,0.4248,0.3998,0.4067,2189700.0],["1988-05-13",0.4067,0.418,0.4067,0.4112,2743200.0],["1988-05-16",0.4112,0.4294,0.4112,0.4271,2702700.0],["1988-05-17",0.4317,0.4407,0.4248,0.4271,4584600.0],["1988-05-18",0.4271,0.4362,0.418,0.4203,4133700.0],["1988-05-19",0.4203,0.4294,0.4112,0.4248,7465500.0],["1988-05-20",0.4271,0.4294,0.418,0.4203,2162700.0],["1988-05-23",0.4158,0.4158,0.4089,0.4089,3118500.0],["1988-05-24",0.4089,0.4226,0.4067,0.418,3577500.0],["1988-05-25",0.4248,0.4271,0.418,0.4248,3275100.0],["1988-05-26",0.4203,0.4339,0.4203,0.4339,2438100.0],["1988-05-27",0.4339,0.4362,0.4294,0.4294,1555200.0],["1988-05-31",0.4294,0.4476,0.4248,0.4453,2489400.0],["1988-06-01",0.4453,0.4682,0.4385,0.4659,7894800.0],["1988-06-02",0.4613,0.4682,0.4545,0.4613,4592700.0],["1988-06-03",0.4568,0.459,0.4522,0.4568,2124900.0],["1988-06-06",0.4568,0.4636,0.4499,0.4636,2813400.0],["1988-06-07",0.4636,0.4705,0.4568,0.4659,5864400.0],["1988-06-08",0.4682,0.491,0.4682,0.491,7916400.0],["1988-06-09",0.4865,0.4887,0.475,0.4819,2708100.0],["1988-06-10",0.4842,0.4933,0.4819,0.4887,3545100.0],["1988-06-13",0.491,0.5002,0.4842,0.4956,4090500.0],["1988-06-14",0.5002,0.5047,0.491,0.5002,6096600.0],["1988-06-15",0.5002,0.5161,0.4887,0.5116,7254900.0],["1988-06-16",0.5116,0.539,0.5047,0.5276,15179400.0],["1988-06-17",0.5321,0.5481,0.4933,0.5276,15422400.0],["1988-06-20",0.507,0.5276,0.5047,0.523,2786400.0],["1988-06-21",0.5253,0.555,0.5253,0.555,7511400.0],["1988-06-22",0.5687,0.5915,0.5687,0.5778,15284700.0],["1988-06-23",0.5801,0.5938,0.5573,0.5755,12017700.0],["1988-06-24",0.571,0.5824,0.5641,0.5732,3666600.0],["1988-06-27",0.5687,0.5732,0.5618,0.5618,1714500.0],["1988-06-28",0.5595,0.5595,0.5458,0.5504,3553200.0],["1988-06-29",0.555,0.5801,0.5527,0.5664,3510000.0],["1988-06-30",0.571,0.5732,0.5504,0.5664,3042900.0],["1988-07-01",0.5687,0.5687,0.5413,0.5436,2251800.0],["1988-07-05",0.5481,0.5664,0.5481,0.5641,3072600.0],["1988-07-06",0.5687,0.571,0.5481,0.5527,4533300.0],["1988-07-07",0.5481,0.555,0.5458,0.5481,8221500.0],["1988-07-08",0.5436,0.5527,0.5436,0.5458,12819600.0],["1988-07-11",0.5481,0.5504,0.539,0.539,3215700.0],["1988-07-12",0.5367,0.5527,0.5367,0.5481,4104000.0],["1988-07-13",0.5481,0.5527,0.5458,0.5527,1962900.0],["1988-07-14",0.5481,0.5595,0.5481,0.555,3248100.0],["1988-07-15",0.5504,0.5847,0.5504,0.5847,5283900.0],["1988-07-18",0.5847,0.5847,0.5732,0.5801,2170800.0],["1988-07-19",0.5824,0.5961,0.571,0.5755,2864700.0],["1988-07-20",0.5801,0.5801,0.5687,0.5732,972000.0],["1988-07-21",0.5664,0.5664,0.5504,0.5504,1458000.0],["1988-07-22",0.555,0.555,0.5481,0.5504,1063800.0],["1988-07-25",0.5481,0.555,0.5481,0.5527,796500.0],["1988-07-26",0.5504,0.5573,0.5504,0.5504,796500.0],["1988-07-27",0.555,0.5573,0.5344,0.5344,9128700.0],["1988-07-28",0.5298,0.5321,0.523,0.5276,4849200.0],["1988-07-29",0.5298,0.555,0.5298,0.5527,3931200.0],["1988-08-01",0.5504,0.5527,0.5458,0.5504,1409400.0],["1988-08-02",0.5481,0.5618,0.5481,0.5595,2230200.0],["1988-08-03",0.5573,0.5618,0.5481,0.5527,1919700.0],["1988-08-04",0.5573,0.5573,0.5527,0.555,1549800.0],["1988-08-05",0.5504,0.555,0.5481,0.5504,788400.0],["1988-08-08",0.5481,0.555,0.5481,0.5481,494100.0],["1988-08-09",0.5481,0.5481,0.5298,0.5344,3375000.0],["1988-08-10",0.5344,0.5344,0.5207,0.5207,6774300.0],["1988-08-11",0.5207,0.5298,0.5207,0.5276,5718600.0],["1988-08-12",0.5298,0.5298,0.523,0.5253,1263600.0],["1988-08-15",0.523,0.5276,0.5207,0.5207,2462400.0],["1988-08-16",0.5184,0.5276,0.5184,0.523,855900.0],["1988-08-17",0.523,0.5253,0.5207,0.523,734400.0],["1988-08-18",0.5276,0.5276,0.5207,0.523,2462400.0],["1988-08-19",0.5276,0.5276,0.523,0.5253,1422900.0],["1988-08-22",0.5253,0.5276,0.5207,0.523,2697300.0],["1988-08-23",0.5207,0.5321,0.5207,0.5298,4028400.0],["1988-08-24",0.5367,0.5481,0.5367,0.5458,5478300.0],["1988-08-25",0.5413,0.5458,0.5344,0.5436,2943000.0],["1988-08-26",0.5481,0.5504,0.5436,0.5481,947700.0],["1988-08-29",0.5527,0.5596,0.5527,0.5573,2667600.0],["1988-08-30",0.5573,0.5596,0.5527,0.555,2130300.0],["1988-08-31",0.5619,0.5665,0.5481,0.5481,4498200.0],["1988-09-01",0.5435,0.5504,0.5389,0.5435,4679100.0],["1988-09-02",0.5481,0.5481,0.5275,0.5275,8629200.0],["1988-09-06",0.5298,0.5298,0.5023,0.5023,5721300.0],["1988-09-07",0.5068,0.5183,0.5068,0.5183,9593100.0],["1988-09-08",0.5183,0.5367,0.516,0.5344,6210000.0],["1988-09-09",0.5367,0.5389,0.5298,0.5321,4414500.0],["1988-09-12",0.5321,0.5321,0.5298,0.5298,812700.0],["1988-09-13",0.5275,0.5367,0.5275,0.5344,2011500.0],["1988-09-14",0.5344,0.5527,0.5344,0.5504,4352400.0],["1988-09-15",0.5504,0.5504,0.5412,0.5412,1298700.0],["1988-09-16",0.5389,0.5435,0.5389,0.5435,2216700.0],["1988-09-19",0.5435,0.5435,0.5344,0.5389,1279800.0],["1988-09-20",0.5435,0.5596,0.5435,0.5527,3655800.0],["1988-09-21",0.555,0.5642,0.555,0.5619,4095900.0],["1988-09-22",0.5619,0.5688,0.5596,0.5619,2786400.0],["1988-09-23",0.5619,0.5619,0.5527,0.5596,2570400.0],["1988-09-26",0.5596,0.5619,0.5504,0.5504,739800.0],["1988-09-27",0.5527,0.555,0.5481,0.5527,996300.0],["1988-09-28",0.5481,0.5573,0.5481,0.555,1676700.0],["1988-09-29",0.5504,0.5733,0.5504,0.5711,2114100.0],["1988-09-30",0.5711,0.5756,0.5596,0.5619,1941300.0],["1988-10-03",0.5596,0.5596,0.5504,0.5504,3037500.0],["1988-10-04",0.555,0.5619,0.5527,0.5573,2284200.0],["1988-10-05",0.5619,0.5779,0.5619,0.5756,2532600.0],["1988-10-06",0.5733,0.6009,0.5733,0.5986,4131000.0],["1988-10-07",0.6123,0.6307,0.6077,0.6238,7311600.0],["1988-10-10",0.6261,0.6307,0.6238,0.6238,3501900.0],["1988-10-11",0.6238,0.6284,0.6192,0.6238,4897800.0],["1988-10-12",0.6146,0.6169,0.6009,0.6055,3024000.0],["1988-10-13",0.5986,0.6215,0.5986,0.6192,3680100.0],["1988-10-14",0.6238,0.6353,0.6215,0.633,4687200.0],["1988-10-17",0.633,0.6628,0.633,0.6628,3491100.0],["1988-10-18",0.6628,0.6743,0.6605,0.6697,4249800.0],["1988-10-19",0.6697,0.6743,0.6559,0.6605,5011200.0],["1988-10-20",0.6582,0.6857,0.6582,0.6834,12544200.0],["1988-10-21",0.6788,0.6903,0.672,0.6834,3628800.0],["1988-10-24",0.6834,0.688,0.6743,0.6743,4085100.0],["1988-10-25",0.672,0.672,0.6605,0.6605,1436400.0],["1988-10-26",0.6559,0.6605,0.6467,0.6605,5178600.0],["1988-10-27",0.6559,0.6559,0.6192,0.6261,5756400.0],["1988-10-28",0.6307,0.6444,0.6307,0.6444,3137400.0],["1988-10-31",0.6399,0.6399,0.633,0.6399,1128600.0],["1988-11-01",0.6421,0.6743,0.6421,0.6605,2664900.0],["1988-11-02",0.6628,0.6697,0.6536,0.6674,1593000.0],["1988-11-03",0.672,0.6903,0.6674,0.6834,7425000.0],["1988-11-04",0.6788,0.6811,0.6697,0.6697,2732400.0],["1988-11-07",0.6651,0.6651,0.649,0.6513,1325700.0],["1988-11-08",0.6605,0.6674,0.6582,0.6628,3696300.0],["1988-11-09",0.6628,0.7018,0.6628,0.6972,5977800.0],["1988-11-10",0.6972,0.7041,0.6903,0.6949,10386900.0],["1988-11-11",0.6903,0.6903,0.672,0.672,3982500.0],["1988-11-14",0.6765,0.6765,0.6582,0.6651,3547800.0],["1988-11-15",0.6651,0.6743,0.6651,0.672,3512700.0],["1988-11-16",0.6674,0.672,0.6605,0.6628,2127600.0],["1988-11-17",0.6674,0.6788,0.6674,0.672,2953800.0],["1988-11-18",0.6765,0.6834,0.6765,0.6788,2135700.0],["1988-11-21",0.6788,0.6926,0.6788,0.6926,2910600.0],["1988-11-22",0.6926,0.6949,0.6857,0.6926,3045600.0],["1988-11-23",0.6949,0.7064,0.6949,0.7018,972000.0],["1988-11-25",0.6995,0.7041,0.6972,0.7018,1787400.0],["1988-11-28",0.6995,0.7294,0.6995,0.711,3920400.0],["1988-11-29",0.711,0.7179,0.7087,0.7156,3159000.0],["1988-11-30",0.7179,0.7179,0.711,0.7156,2016900.0],["1988-12-01",0.7133,0.7156,0.7064,0.7087,2016900.0],["1988-12-02",0.7064,0.7133,0.7018,0.7087,1301400.0],["1988-12-05",0.7179,0.7225,0.7156,0.7156,3515400.0],["1988-12-06",0.7179,0.7386,0.7156,0.7386,19261800.0],["1988-12-07",0.7317,0.7409,0.7317,0.7363,7371000.0],["1988-12-08",0.7317,0.7501,0.7271,0.7409,8899200.0],["1988-12-09",0.7432,0.7547,0.7409,0.7524,11539800.0],["1988-12-12",0.7547,0.7708,0.7524,0.7639,3061800.0],["1988-12-13",0.7708,0.7708,0.7616,0.7616,2268000.0],["1988-12-14",0.7593,0.7616,0.757,0.7593,966600.0],["1988-12-15",0.757,0.7639,0.7547,0.7593,2492100.0],["1988-12-16",0.7639,0.7685,0.7616,0.7662,3793500.0],["1988-12-19",0.7685,0.7708,0.7639,0.7662,5791500.0],["1988-12-20",0.7708,0.7708,0.7616,0.7639,2462400.0],["1988-12-21",0.7616,0.7708,0.7616,0.7685,2613600.0],["1988-12-22",0.7685,0.7731,0.7639,0.7685,5081400.0],["1988-12-23",0.7662,0.7708,0.7639,0.7639,418500.0],["1988-12-27",0.7662,0.78,0.7639,0.7754,1984500.0],["1988-12-28",0.7777,0.78,0.7593,0.7639,3145500.0],["1988-12-29",0.7685,0.78,0.7685,0.7708,3483000.0],["1988-12-30",0.7754,0.7777,0.7685,0.7685,1517400.0],["1989-01-03",0.7708,0.7731,0.7616,0.7708,4152600.0],["1989-01-04",0.7708,0.7892,0.7639,0.7869,3015900.0],["1989-01-05",0.7869,0.7984,0.7846,0.7846,4716900.0],["1989-01-06",0.7501,0.7501,0.7179,0.7179,41234400.0],["1989-01-09",0.711,0.711,0.6673,0.6788,21805200.0],["1989-01-10",0.688,0.6995,0.6834,0.6949,8683200.0],["1989-01-11",0.6903,0.6926,0.6719,0.6765,9790200.0],["1989-01-12",0.6742,0.6742,0.6581,0.6581,5259600.0],["1989-01-13",0.6604,0.6696,0.6535,0.6696,4214700.0],["1989-01-16",0.6696,0.6742,0.6627,0.6719,3780000.0],["1989-01-17",0.6742,0.6742,0.6604,0.6627,2286900.0],["1989-01-18",0.6627,0.6834,0.6558,0.6788,5729400.0],["1989-01-19",0.6949,0.6949,0.6788,0.6811,4735800.0],["1989-01-20",0.6811,0.6811,0.6765,0.6811,2359800.0],["1989-01-23",0.6811,0.6857,0.6742,0.6742,3466800.0],["1989-01-24",0.6673,0.6742,0.665,0.6742,1771200.0],["1989-01-25",0.6788,0.6788,0.665,0.665,1574100.0],["1989-01-26",0.6673,0.6765,0.665,0.6719,1979100.0],["1989-01-27",0.6765,0.6834,0.6742,0.6765,2308500.0],["1989-01-30",0.6811,0.688,0.6788,0.6811,1163700.0],["1989-01-31",0.6857,0.6972,0.6811,0.6811,12749400.0],["1989-02-01",0.6811,0.6834,0.6765,0.6788,4460400.0],["1989-02-02",0.6788,0.6834,0.6742,0.6834,2430000.0],["1989-02-03",0.6811,0.6926,0.6811,0.6926,4363200.0],["1989-02-06",0.6926,0.6926,0.6857,0.6903,1158300.0],["1989-02-07",0.688,0.7156,0.688,0.7087,6723000.0],["1989-02-08",0.7018,0.7087,0.7018,0.7041,2578500.0],["1989-02-09",0.7041,0.7041,0.6926,0.6949,2214000.0],["1989-02-10",0.6926,0.6949,0.688,0.6926,1854900.0],["1989-02-13",0.688,0.6903,0.665,0.6719,3512700.0],["1989-02-14",0.6742,0.6765,0.6627,0.6627,1225800.0],["1989-02-15",0.6581,0.6581,0.6489,0.6558,3477600.0],["1989-02-16",0.6673,0.6972,0.6673,0.6949,5945400.0],["1989-02-17",0.6995,0.7133,0.6972,0.6995,3391200.0],["1989-02-21",0.6995,0.6995,0.6903,0.6926,418500.0],["1989-02-22",0.6903,0.6926,0.6627,0.665,4128300.0],["1989-02-23",0.6627,0.6903,0.6604,0.6788,3221100.0],["1989-02-24",0.6811,0.6995,0.6719,0.6811,7989300.0],["1989-02-27",0.67,0.7,0.6677,0.6931,3042900.0],["1989-02-28",0.7023,0.7347,0.7,0.7324,5675400.0],["1989-03-01",0.73,0.7347,0.7093,0.7093,3763800.0],["1989-03-02",0.7254,0.7347,0.7231,0.7324,7597800.0],["1989-03-03",0.7324,0.7439,0.7324,0.7393,4314600.0],["1989-03-06",0.7393,0.7439,0.7347,0.7439,1377000.0],["1989-03-07",0.7393,0.7416,0.7347,0.7393,893700.0],["1989-03-08",0.7393,0.7439,0.737,0.7393,2300400.0],["1989-03-09",0.737,0.7393,0.73,0.7324,2197800.0],["1989-03-10",0.7277,0.7277,0.7208,0.7254,3593700.0],["1989-03-13",0.7231,0.737,0.7231,0.73,3107700.0],["1989-03-14",0.7277,0.73,0.7254,0.7254,518400.0],["1989-03-15",0.7277,0.73,0.7254,0.7277,945000.0],["1989-03-16",0.7254,0.73,0.7208,0.7254,2619000.0],["1989-03-17",0.7116,0.7139,0.7023,0.7093,4290300.0],["1989-03-20",0.7069,0.7069,0.6954,0.6954,1244700.0],["1989-03-21",0.7,0.7023,0.6954,0.6977,3083400.0],["1989-03-22",0.6977,0.7093,0.6977,0.7046,734400.0],["1989-03-23",0.7046,0.7046,0.7,0.7023,780300.0],["1989-03-27",0.7,0.7093,0.6977,0.7046,864000.0],["1989-03-28",0.7069,0.7254,0.7069,0.7208,2016900.0],["1989-03-29",0.7185,0.7231,0.7162,0.7185,1393200.0],["1989-03-30",0.7208,0.7231,0.7139,0.7185,780300.0],["1989-03-31",0.7162,0.73,0.7162,0.73,2149200.0],["1989-04-03",0.73,0.737,0.7277,0.7347,2467800.0],["1989-04-04",0.7347,0.7347,0.73,0.7347,718200.0],["1989-04-05",0.7324,0.7393,0.7324,0.7393,2511000.0],["1989-04-06",0.7439,0.7578,0.7393,0.7485,2424600.0],["1989-04-07",0.7439,0.767,0.7439,0.7601,3005100.0],["1989-04-10",0.7601,0.767,0.7578,0.7578,1371600.0],["1989-04-11",0.7601,0.7647,0.7531,0.7647,1339200.0],["1989-04-12",0.767,0.7762,0.767,0.7693,5794200.0],["1989-04-13",0.767,0.767,0.7578,0.7601,3291300.0],["1989-04-14",0.7624,0.7693,0.7624,0.7647,2843100.0],["1989-04-17",0.7601,0.7716,0.7601,0.7693,2232900.0],["1989-04-18",0.7716,0.7739,0.7647,0.7693,3388500.0],["1989-04-19",0.767,0.7693,0.7508,0.767,10270800.0],["1989-04-20",0.767,0.767,0.7578,0.7624,3593700.0],["1989-04-21",0.7624,0.7832,0.7624,0.7832,5902200.0],["1989-04-24",0.7878,0.797,0.7832,0.7924,5094900.0],["1989-04-25",0.7947,0.7994,0.7901,0.7901,3358800.0],["1989-04-26",0.7901,0.7994,0.7878,0.7924,1331100.0],["1989-04-27",0.7924,0.804,0.7924,0.8017,4357800.0],["1989-04-28",0.7994,0.804,0.7994,0.804,1787400.0],["1989-05-01",0.7994,0.8109,0.7924,0.804,3593700.0],["1989-05-02",0.804,0.834,0.804,0.8271,12495600.0],["1989-05-03",0.8294,0.8456,0.8271,0.8432,6188400.0],["1989-05-04",0.8432,0.864,0.8432,0.8456,7060500.0],["1989-05-05",0.8502,0.8525,0.8317,0.8317,2718900.0],["1989-05-08",0.8317,0.834,0.8132,0.8225,604800.0],["1989-05-09",0.8225,0.8317,0.8086,0.8155,2181600.0],["1989-05-10",0.8109,0.8271,0.8086,0.8248,1927800.0],["1989-05-11",0.8248,0.8409,0.8201,0.8363,2313900.0],["1989-05-12",0.8456,0.8594,0.8432,0.8525,2470500.0],["1989-05-15",0.8525,0.8733,0.8525,0.8733,4023000.0],["1989-05-16",0.8733,0.8733,0.8687,0.8733,1233900.0],["1989-05-17",0.8733,0.8848,0.871,0.8756,4117500.0],["1989-05-18",0.8756,0.8756,0.8548,0.8548,4419900.0],["1989-05-19",0.8594,0.871,0.8525,0.8548,1814400.0],["1989-05-22",0.8548,0.8594,0.8386,0.8432,1811700.0],["1989-05-23",0.8386,0.8432,0.8155,0.8201,2619000.0],["1989-05-24",0.8201,0.8225,0.8109,0.8201,2880900.0],["1989-05-25",0.8201,0.8248,0.8178,0.8201,2124900.0],["1989-05-26",0.8183,0.8438,0.8183,0.8392,2538000.0],["1989-05-30",0.8484,0.8484,0.8299,0.8322,1625400.0],["1989-05-31",0.8345,0.8345,0.8229,0.8229,4036500.0],["1989-06-01",0.8252,0.8252,0.816,0.8206,6696000.0],["1989-06-02",0.8276,0.8531,0.8276,0.8461,2070900.0],["1989-06-05",0.8507,0.8507,0.8299,0.8299,1930500.0],["1989-06-06",0.8345,0.8345,0.8183,0.8299,1647000.0],["1989-06-07",0.8252,0.8276,0.8067,0.809,8704800.0],["1989-06-08",0.809,0.8206,0.8044,0.816,3520800.0],["1989-06-09",0.816,0.8206,0.8044,0.8067,1582200.0],["1989-06-12",0.8067,0.8113,0.7974,0.8044,2286900.0],["1989-06-13",0.809,0.809,0.7882,0.7951,2967300.0],["1989-06-14",0.7974,0.7974,0.7882,0.7928,2691900.0],["1989-06-15",0.7905,0.7905,0.765,0.7719,6112800.0],["1989-06-16",0.7696,0.7719,0.7603,0.7696,5921100.0],["1989-06-19",0.7719,0.7719,0.765,0.7696,3680100.0],["1989-06-20",0.7742,0.7789,0.7696,0.7766,993600.0],["1989-06-21",0.7766,0.7766,0.7603,0.7673,1857600.0],["1989-06-22",0.7719,0.7742,0.765,0.765,1285200.0],["1989-06-23",0.7673,0.7882,0.7673,0.7882,3410100.0],["1989-06-26",0.7858,0.7882,0.7719,0.7742,5019300.0],["1989-06-27",0.7766,0.7812,0.7719,0.7789,2737800.0],["1989-06-28",0.7812,0.7835,0.7627,0.7719,4908600.0],["1989-06-29",0.7673,0.7696,0.7603,0.7603,1701000.0],["1989-06-30",0.7557,0.7557,0.7279,0.7372,3361500.0],["1989-07-03",0.7418,0.7464,0.7372,0.7441,556200.0],["1989-07-05",0.7441,0.7487,0.7348,0.7487,723600.0],["1989-07-06",0.7487,0.7487,0.7325,0.7418,3647700.0],["1989-07-07",0.7418,0.7603,0.7395,0.7603,4865400.0],["1989-07-10",0.7627,0.765,0.7557,0.7557,4560300.0],["1989-07-11",0.758,0.7603,0.7464,0.7487,6690600.0],["1989-07-12",0.7464,0.7464,0.7325,0.7418,2438100.0],["1989-07-13",0.7441,0.7603,0.7441,0.758,1992600.0],["1989-07-14",0.7627,0.7789,0.7487,0.7766,1879200.0],["1989-07-17",0.7789,0.7789,0.7696,0.7719,672300.0],["1989-07-18",0.7673,0.7719,0.7627,0.7696,999000.0],["1989-07-19",0.7696,0.7905,0.7696,0.7905,2000700.0],["1989-07-20",0.7905,0.8044,0.7882,0.7951,1779300.0],["1989-07-21",0.7905,0.8044,0.7882,0.8044,1474200.0],["1989-07-24",0.7997,0.8137,0.7997,0.8113,1004400.0],["1989-07-25",0.8067,0.8229,0.8067,0.8137,2265300.0],["1989-07-26",0.816,0.816,0.8067,0.8137,796500.0],["1989-07-27",0.8113,0.8137,0.8067,0.8137,2770200.0],["1989-07-28",0.8438,0.867,0.8415,0.8577,7006500.0],["1989-07-31",0.8623,0.8647,0.8554,0.86,4060800.0],["1989-08-01",0.8902,0.8902,0.8554,0.86,2770200.0],["1989-08-02",0.8577,0.8716,0.8577,0.8716,2030400.0],["1989-08-03",0.8716,0.8716,0.86,0.8647,3391200.0],["1989-08-04",0.86,0.8623,0.8507,0.8531,2689200.0],["1989-08-07",0.8531,0.8647,0.8507,0.8647,2089800.0],["1989-08-08",0.8647,0.8647,0.8531,0.8531,3375000.0],["1989-08-09",0.8531,0.86,0.8531,0.8577,1460700.0],["1989-08-10",0.8554,0.8693,0.8554,0.8623,1844100.0],["1989-08-11",0.867,0.867,0.8461,0.8484,4023000.0],["1989-08-14",0.8438,0.8438,0.8252,0.8252,2592000.0],["1989-08-15",0.8299,0.8322,0.8137,0.8299,3223800.0],["1989-08-16",0.8345,0.8554,0.8345,0.8554,3042900.0],["1989-08-17",0.8577,0.8577,0.8392,0.8577,1984500.0],["1989-08-18",0.8531,0.8809,0.8507,0.8809,4050000.0],["1989-08-21",0.8716,0.8948,0.8716,0.8786,8488800.0],["1989-08-22",0.8739,0.8902,0.8739,0.8902,3002400.0],["1989-08-23",0.8948,0.9087,0.8902,0.9087,5313600.0],["1989-08-24",0.911,0.9643,0.911,0.9643,8388900.0],["1989-08-25",0.9597,0.9643,0.9365,0.9527,2754000.0],["1989-08-28",0.94,0.9656,0.94,0.9633,1838700.0],["1989-08-29",0.9633,0.9656,0.9446,0.9446,4662900.0],["1989-08-30",0.9493,0.9609,0.9423,0.947,5084100.0],["1989-08-31",0.9563,0.9912,0.9563,0.9726,4546800.0],["1989-09-01",0.9819,1.0075,0.9702,0.9958,3636900.0],["1989-09-05",0.9865,0.9889,0.9749,0.9865,2462400.0],["1989-09-06",0.9865,0.9865,0.9702,0.9795,2435400.0],["1989-09-07",0.9842,1.0028,0.9795,0.9865,3572100.0],["1989-09-08",0.9842,0.9958,0.9726,0.9912,1757700.0],["1989-09-11",0.9912,0.9912,0.9819,0.9842,2165400.0],["1989-09-12",0.9865,0.9958,0.9842,0.9889,1217700.0],["1989-09-13",0.9982,1.0191,0.9958,1.0051,8089200.0],["1989-09-14",1.0075,1.0144,0.9958,1.0098,4633200.0],["1989-09-15",1.0098,1.0098,0.9819,1.0028,3180600.0],["1989-09-18",0.9982,1.0144,0.9958,1.0121,2862000.0],["1989-09-19",1.0121,1.0331,1.0121,1.0284,2948400.0],["1989-09-20",1.0261,1.0307,1.0238,1.0307,1717200.0],["1989-09-21",1.0307,1.0377,1.0238,1.0354,1179900.0],["1989-09-22",1.0307,1.0749,1.0307,1.0726,3682800.0],["1989-09-25",1.0749,1.0982,1.0517,1.0517,4587300.0],["1989-09-26",1.0563,1.0703,1.0563,1.0587,1174500.0],["1989-09-27",1.054,1.0587,1.0493,1.054,810000.0],["1989-09-28",1.0563,1.061,1.04,1.061,1908900.0],["1989-09-29",1.0656,1.0656,1.0447,1.0517,3728700.0],["1989-10-02",1.0517,1.0587,1.0377,1.0587,2473200.0],["1989-10-03",1.061,1.068,1.061,1.068,2133000.0],["1989-10-04",1.0703,1.0749,1.0633,1.0726,1873800.0],["1989-10-05",1.0866,1.1261,1.0842,1.1168,6528600.0],["1989-10-06",1.1168,1.1424,1.1168,1.1401,2597400.0],["1989-10-09",1.1401,1.1424,1.1378,1.1424,1652400.0],["1989-10-10",1.1447,1.1447,1.1308,1.1308,2994300.0],["1989-10-11",1.1261,1.1354,1.1215,1.1354,2921400.0],["1989-10-12",1.1261,1.1285,1.1215,1.1285,1163700.0],["1989-10-13",1.1238,1.1238,1.0144,1.0191,3361500.0],["1989-10-16",0.9958,1.0842,0.9958,1.0842,9414900.0],["1989-10-17",1.0796,1.0959,1.061,1.0842,3275100.0],["1989-10-18",1.0796,1.0982,1.0703,1.0749,2373300.0],["1989-10-19",1.0796,1.1215,1.068,1.1191,3717900.0],["1989-10-20",1.1168,1.1191,1.0936,1.1098,1490400.0],["1989-10-23",1.1075,1.1098,1.0889,1.0912,1871100.0],["1989-10-24",1.0912,1.0912,1.0214,1.0563,5186700.0],["1989-10-25",1.0587,1.0889,1.0587,1.0842,3010500.0],["1989-10-26",1.0819,1.1075,1.0656,1.0656,5699700.0],["1989-10-27",1.068,1.0749,1.0284,1.0331,4433400.0],["1989-10-30",1.0354,1.061,1.0354,1.04,3817800.0],["1989-10-31",1.0493,1.0749,1.0493,1.0726,2430000.0],["1989-11-01",1.0703,1.0726,1.061,1.061,974700.0],["1989-11-02",1.068,1.0749,1.047,1.0749,2073600.0],["1989-11-03",1.0656,1.0842,1.0656,1.0796,2751300.0],["1989-11-06",1.0749,1.0749,1.0447,1.047,2462400.0],["1989-11-07",1.047,1.0563,1.0284,1.054,1952100.0],["1989-11-08",1.0517,1.0517,1.0284,1.0284,6107400.0],["1989-11-09",1.0331,1.0493,1.0005,1.0168,9860400.0],["1989-11-10",1.0121,1.0331,1.0051,1.0191,3488400.0],["1989-11-13",1.0238,1.0238,1.0028,1.0028,6272100.0],["1989-11-14",1.0028,1.0075,0.9749,0.9819,5499900.0],["1989-11-15",0.9912,0.9935,0.94,0.9633,12009600.0],["1989-11-16",0.9586,0.9679,0.94,0.954,4819500.0],["1989-11-17",0.9586,0.9726,0.9563,0.9609,3032100.0],["1989-11-20",0.9656,0.9656,0.9121,0.9307,7133400.0],["1989-11-21",0.9353,0.9493,0.9214,0.9237,7565400.0],["1989-11-22",0.9284,0.9284,0.9121,0.9237,5332500.0],["1989-11-24",0.9214,0.926,0.9214,0.926,2697300.0],["1989-11-27",0.9272,0.9529,0.9249,0.9483,3553200.0],["1989-11-28",0.9483,0.967,0.9389,0.9576,1922400.0],["1989-11-29",0.9576,0.9833,0.9529,0.9716,2851200.0],["1989-11-30",0.9716,0.9763,0.9623,0.9716,2114100.0],["1989-12-01",0.9716,0.9786,0.9646,0.9693,2473200.0],["1989-12-04",0.9693,0.9786,0.9646,0.9763,3285900.0],["1989-12-05",0.9716,0.9786,0.9529,0.9529,3963600.0],["1989-12-06",0.9529,0.9553,0.9343,0.9343,1557900.0],["1989-12-07",0.9296,0.9319,0.9202,0.9272,5761800.0],["1989-12-08",0.9272,0.9366,0.9226,0.9249,1371600.0],["1989-12-11",0.9226,0.9249,0.9062,0.9156,1506600.0],["1989-12-12",0.9156,0.9226,0.9016,0.9156,3720600.0],["1989-12-13",0.9156,0.9226,0.9132,0.9156,3650400.0],["1989-12-14",0.9109,0.9132,0.8992,0.9039,3788100.0],["1989-12-15",0.9016,0.9062,0.8268,0.8642,8283600.0],["1989-12-18",0.8665,0.8689,0.8315,0.8408,4968000.0],["1989-12-19",0.8385,0.8525,0.8362,0.8455,4614300.0],["1989-12-20",0.8502,0.8642,0.8502,0.8595,1506600.0],["1989-12-21",0.8689,0.8969,0.8689,0.8899,2230200.0],["1989-12-22",0.8945,0.9109,0.8922,0.9086,1860300.0],["1989-12-26",0.9086,0.9249,0.9016,0.9132,1536300.0],["1989-12-27",0.9132,0.9319,0.9132,0.9319,4338900.0],["1989-12-28",0.9366,0.9529,0.9343,0.9529,1817100.0],["1989-12-29",0.9576,0.9693,0.9576,0.9599,1757700.0],["1990-01-02",0.9599,0.9833,0.9553,0.9833,4546800.0],["1990-01-03",0.9926,1.0043,0.9903,0.9926,6490800.0],["1990-01-04",1.0137,1.0183,0.9903,0.9996,6120900.0],["1990-01-05",1.0043,1.0043,0.9926,0.995,2319300.0],["1990-01-08",0.9903,0.9926,0.981,0.981,1663200.0],["1990-01-09",0.9833,0.988,0.9529,0.9529,4222800.0],["1990-01-10",0.9576,0.9623,0.9483,0.9623,3817800.0],["1990-01-11",0.9669,0.9716,0.9599,0.9623,3248100.0],["1990-01-12",0.9576,0.9576,0.9343,0.9343,2138400.0],["1990-01-15",0.9319,0.9319,0.9132,0.9156,2060100.0],["1990-01-16",0.8969,0.9296,0.8969,0.9296,3464100.0],["1990-01-17",0.9272,0.9296,0.9179,0.9202,2667600.0],["1990-01-18",0.9156,0.9156,0.8899,0.9086,4698000.0],["1990-01-19",0.9109,0.9226,0.9062,0.9109,2205900.0],["1990-01-22",0.9062,0.9156,0.9039,0.9039,1147500.0],["1990-01-23",0.9039,0.9202,0.9039,0.9202,1784700.0],["1990-01-24",0.9062,0.9062,0.8899,0.9062,3977100.0],["1990-01-25",0.9109,0.9179,0.9039,0.9062,1636200.0],["1990-01-26",0.9062,0.9249,0.8782,0.9132,1555200.0],["1990-01-29",0.9086,0.9202,0.8969,0.9062,2940300.0],["1990-01-30",0.9156,0.9202,0.8502,0.8665,4846500.0],["1990-01-31",0.8712,0.8805,0.8642,0.8735,2810700.0],["1990-02-01",0.8969,0.9296,0.8945,0.9296,4352400.0],["1990-02-02",0.9249,0.9623,0.9156,0.9156,3650400.0],["1990-02-05",0.9343,0.9343,0.9272,0.9296,1188000.0],["1990-02-06",0.9272,0.9272,0.9062,0.9086,712800.0],["1990-02-07",0.9039,0.9319,0.8969,0.9249,3005100.0],["1990-02-08",0.9483,0.981,0.9483,0.974,8623800.0],["1990-02-09",0.9693,0.9786,0.9693,0.9786,1849500.0],["1990-02-12",0.9763,0.9763,0.9716,0.9716,3410100.0],["1990-02-13",0.967,0.9833,0.9623,0.9693,3855600.0],["1990-02-14",0.974,0.9996,0.974,0.988,5094900.0],["1990-02-15",0.9833,0.9996,0.981,0.9926,4557600.0],["1990-02-16",0.9996,1.0067,0.9996,1.002,4106700.0],["1990-02-20",0.9926,0.9996,0.9763,0.9763,1854900.0],["1990-02-21",0.9716,0.9903,0.9576,0.9903,2959200.0],["1990-02-22",0.988,1.023,0.988,1.009,3177900.0],["1990-02-23",1.009,1.009,0.9973,1.002,982800.0],["1990-02-26",1.002,1.023,0.9996,1.0207,2254500.0],["1990-02-27",1.0417,1.0697,1.0417,1.0464,5216400.0],["1990-02-28",1.0464,1.0697,1.0464,1.0557,3196800.0],["1990-03-01",1.051,1.0674,1.051,1.0627,1188000.0],["1990-03-02",1.0627,1.0674,1.058,1.0604,1277100.0],["1990-03-05",1.0593,1.0593,1.0405,1.0522,1849500.0],["1990-03-06",1.0475,1.0827,1.0428,1.0733,1576800.0],["1990-03-07",1.078,1.0921,1.0077,1.078,8818200.0],["1990-03-08",1.0921,1.1155,1.0921,1.1108,4403700.0],["1990-03-09",1.1155,1.1577,1.1155,1.153,4860000.0],["1990-03-12",1.1436,1.146,1.1389,1.1413,7125300.0],["1990-03-13",1.1413,1.1436,1.1342,1.1389,1965600.0],["1990-03-14",1.1296,1.1413,1.1249,1.1389,2349000.0],["1990-03-15",1.1342,1.1389,1.1296,1.1342,2095200.0],["1990-03-16",1.1413,1.1413,1.1319,1.1342,2683800.0],["1990-03-19",1.1389,1.1717,1.1108,1.1717,3609900.0],["1990-03-20",1.1694,1.1717,1.153,1.1624,4274100.0],["1990-03-21",1.1671,1.1694,1.1483,1.1483,1817100.0],["1990-03-22",1.1717,1.1764,1.1577,1.1717,5270400.0],["1990-03-23",1.1811,1.2467,1.1811,1.2186,5861700.0],["1990-03-26",1.2186,1.2514,1.2186,1.2186,2535300.0],["1990-03-27",1.2139,1.2374,1.2045,1.2374,2424600.0],["1990-03-28",1.2444,1.2561,1.2374,1.2514,2762100.0],["1990-03-29",1.2538,1.2538,1.2327,1.242,1628100.0],["1990-03-30",1.2374,1.242,1.228,1.242,1989900.0],["1990-04-02",1.242,1.2467,1.2327,1.2467,1325700.0],["1990-04-03",1.2467,1.2936,1.2467,1.2819,4155300.0],["1990-04-04",1.2749,1.3123,1.2749,1.303,3915000.0],["1990-04-05",1.3006,1.3123,1.2959,1.2983,1050300.0],["1990-04-06",1.2983,1.3123,1.2959,1.3006,2597400.0],["1990-04-09",1.3006,1.3006,1.2889,1.2959,1115100.0],["1990-04-10",1.2959,1.2959,1.2655,1.2655,1798200.0],["1990-04-11",1.2655,1.2655,1.228,1.2444,3447900.0],["1990-04-12",1.2584,1.2702,1.2467,1.2702,2810700.0],["1990-04-16",1.2748,1.2889,1.2467,1.2491,1236600.0],["1990-04-17",1.2186,1.242,1.2069,1.2374,3920400.0],["1990-04-18",1.242,1.242,1.2092,1.2092,3504600.0],["1990-04-19",1.2069,1.2092,1.1764,1.1788,4565700.0],["1990-04-20",1.1858,1.1952,1.1858,1.1952,2170800.0],["1990-04-23",1.1928,1.1952,1.1811,1.1858,3037500.0],["1990-04-24",1.1858,1.1999,1.1858,1.1881,4187700.0],["1990-04-25",1.1905,1.1975,1.1881,1.1952,2494800.0],["1990-04-26",1.1975,1.2092,1.1811,1.1858,2578500.0],["1990-04-27",1.1881,1.1952,1.1764,1.1928,2826900.0],["1990-04-30",1.1905,1.2045,1.1741,1.1999,3596400.0],["1990-05-01",1.2233,1.2327,1.2163,1.2163,5300100.0],["1990-05-02",1.2186,1.2186,1.2092,1.2116,2991600.0],["1990-05-03",1.2139,1.2186,1.2092,1.2092,6428700.0],["1990-05-04",1.2116,1.2116,1.1975,1.2069,2637900.0],["1990-05-07",1.2045,1.2163,1.1999,1.2139,3572100.0],["1990-05-08",1.2116,1.2116,1.1811,1.1905,2481300.0],["1990-05-09",1.1858,1.1905,1.153,1.1905,6933600.0],["1990-05-10",1.2233,1.2842,1.2186,1.2631,5913000.0],["1990-05-11",1.2749,1.2983,1.2561,1.2889,3825900.0],["1990-05-14",1.2936,1.317,1.2913,1.303,4776300.0],["1990-05-15",1.2983,1.303,1.2866,1.2983,2238300.0],["1990-05-16",1.2983,1.303,1.2772,1.2936,1836000.0],["1990-05-17",1.2983,1.3194,1.2327,1.2467,6822900.0],["1990-05-18",1.2467,1.2467,1.2186,1.2256,8556300.0],["1990-05-21",1.2303,1.2514,1.2233,1.2397,4222800.0],["1990-05-22",1.2584,1.2631,1.1999,1.2256,7198200.0],["1990-05-23",1.2092,1.2186,1.1905,1.2116,6606900.0],["1990-05-24",1.2116,1.2163,1.1858,1.1999,2835000.0],["1990-05-25",1.1999,1.2374,1.1764,1.2186,7322400.0],["1990-05-29",1.2233,1.2327,1.2116,1.2233,4330800.0],["1990-05-30",1.2374,1.2444,1.228,1.2444,4765500.0],["1990-05-31",1.2444,1.2584,1.2444,1.2538,637200.0],["1990-06-01",1.2795,1.2795,1.2327,1.242,3812400.0],["1990-06-04",1.2386,1.2597,1.2221,1.255,2470500.0],["1990-06-05",1.2503,1.2527,1.1939,1.1986,8923500.0],["1990-06-06",1.1939,1.1939,1.1657,1.1822,6601500.0],["1990-06-07",1.1845,1.201,1.0905,1.0999,21672900.0],["1990-06-08",1.0811,1.0858,1.0247,1.0552,30534300.0],["1990-06-11",1.0552,1.0952,1.0529,1.0905,8872200.0],["1990-06-12",1.0905,1.0905,1.074,1.0811,5262300.0],["1990-06-13",1.0787,1.114,1.0646,1.107,8145900.0],["1990-06-14",1.1046,1.1046,1.0717,1.0717,6461100.0],["1990-06-15",1.0811,1.0881,1.074,1.0764,3407400.0],["1990-06-18",1.0717,1.074,1.0458,1.0482,1809000.0],["1990-06-19",1.0388,1.0834,1.0388,1.0811,3577500.0],["1990-06-20",1.0787,1.0881,1.0646,1.0646,3798900.0],["1990-06-21",1.0623,1.0764,1.0529,1.0764,3188700.0],["1990-06-22",1.0787,1.0811,1.0458,1.0505,3323700.0],["1990-06-25",1.0388,1.0435,1.0059,1.027,7257600.0],["1990-06-26",1.0247,1.0458,1.0247,1.027,2870100.0],["1990-06-27",1.02,1.0388,1.0176,1.0364,3504600.0],["1990-06-28",1.0411,1.0576,1.0294,1.0576,3210300.0],["1990-06-29",1.067,1.0952,1.067,1.0905,5659200.0],["1990-07-02",1.0952,1.1258,1.0952,1.1187,3415500.0],["1990-07-03",1.1234,1.1328,1.1211,1.1234,1744200.0],["1990-07-05",1.1117,1.1117,1.0975,1.0999,1865700.0],["1990-07-06",1.0952,1.1093,1.0952,1.107,1368900.0],["1990-07-09",1.1093,1.1281,1.1046,1.1258,3118500.0],["1990-07-10",1.1281,1.1516,1.1281,1.1305,4039200.0],["1990-07-11",1.1352,1.1352,1.1211,1.1281,4209300.0],["1990-07-12",1.1986,1.1986,1.1704,1.1963,14542200.0],["1990-07-13",1.2033,1.2339,1.2033,1.2198,11126700.0],["1990-07-16",1.2221,1.2221,1.2127,1.2198,1773900.0],["1990-07-17",1.2198,1.2198,1.1634,1.1634,5159700.0],["1990-07-18",1.1563,1.1587,1.1234,1.1328,4325400.0],["1990-07-19",1.1328,1.1352,1.1281,1.1281,1420200.0],["1990-07-20",1.1258,1.1305,1.1117,1.114,4403700.0],["1990-07-23",1.1093,1.114,1.0787,1.0999,3067200.0],["1990-07-24",1.0999,1.1023,1.0905,1.0928,2133000.0],["1990-07-25",1.0928,1.0976,1.0811,1.0928,2924100.0],["1990-07-26",1.0928,1.1352,1.0881,1.114,2154600.0],["1990-07-27",1.1046,1.1164,1.0928,1.1023,2181600.0],["1990-07-30",1.0976,1.0976,1.074,1.0834,1682100.0],["1990-07-31",1.0764,1.0928,1.0576,1.074,7573500.0],["1990-08-01",1.0905,1.1187,1.0905,1.1117,5270400.0],["1990-08-02",1.0811,1.0976,1.0717,1.0834,4943700.0],["1990-08-03",1.067,1.0693,1.0176,1.0435,5624100.0],["1990-08-06",1.0059,1.0106,0.9659,0.9753,4833000.0],["1990-08-07",0.9871,0.9941,0.9448,0.9589,8972100.0],["1990-08-08",0.9636,1.0153,0.9636,1.0106,4433400.0],["1990-08-09",1.0482,1.0599,1.0388,1.0482,8896500.0],["1990-08-10",1.0388,1.0482,1.0106,1.027,4606200.0],["1990-08-13",1.0247,1.0505,1.02,1.0482,3518100.0],["1990-08-14",1.0435,1.0435,1.0317,1.0388,6709500.0],["1990-08-15",1.0623,1.0646,1.0435,1.0552,14436900.0],["1990-08-16",1.0529,1.0599,1.0341,1.0341,8235000.0],["1990-08-17",1.0247,1.0341,0.9965,1.0059,5921100.0],["1990-08-20",1.0106,1.027,1.0035,1.0106,2376000.0],["1990-08-21",1.0012,1.0059,0.9612,0.9965,4460400.0],["1990-08-22",0.9918,1.0059,0.9542,0.9542,3793500.0],["1990-08-23",0.9354,0.9354,0.9025,0.926,7160400.0],["1990-08-24",0.9448,0.9471,0.9307,0.9377,2791800.0],["1990-08-27",0.9636,0.9894,0.9636,0.9847,2654100.0],["1990-08-28",0.9847,1.0059,0.9777,0.9941,3099600.0],["1990-08-29",0.9988,1.0458,0.9965,1.0317,8550900.0],["1990-08-30",1.0294,1.0341,1.0129,1.0153,2845800.0],["1990-08-31",1.0129,1.0129,1.0058,1.0106,1190700.0],["1990-09-04",1.0058,1.0271,1.0011,1.0271,2430000.0],["1990-09-05",1.0247,1.0413,1.0247,1.0389,3256200.0],["1990-09-06",1.0365,1.0365,0.9964,1.0035,4571100.0],["1990-09-07",1.0035,1.0035,0.987,0.9893,2097900.0],["1990-09-10",0.9988,0.9988,0.9775,0.9775,3377700.0],["1990-09-11",0.9775,0.9799,0.9704,0.9728,3102300.0],["1990-09-12",0.9704,0.9704,0.9539,0.961,7082100.0],["1990-09-13",0.9563,0.9563,0.9303,0.935,3264300.0],["1990-09-14",0.9161,0.9279,0.9114,0.9232,2816100.0],["1990-09-17",0.9185,0.9208,0.909,0.909,1690200.0],["1990-09-18",0.9114,0.9114,0.8878,0.9067,4017600.0],["1990-09-19",0.9114,0.9114,0.9043,0.9114,1846800.0],["1990-09-20",0.902,0.902,0.876,0.876,5138100.0],["1990-09-21",0.876,0.876,0.8547,0.8736,7659900.0],["1990-09-24",0.8689,0.8713,0.8595,0.8689,1552500.0],["1990-09-25",0.8783,0.8972,0.8736,0.8925,4379400.0],["1990-09-26",0.8925,0.8996,0.8736,0.8783,4347000.0],["1990-09-27",0.8831,0.8854,0.8571,0.8642,3677400.0],["1990-09-28",0.8547,0.8972,0.85,0.8972,3415500.0],["1990-10-01",0.902,0.9445,0.902,0.9397,6887700.0],["1990-10-02",0.9539,0.9539,0.9327,0.9468,5775300.0],["1990-10-03",0.9468,0.9468,0.9161,0.9185,2313900.0],["1990-10-04",0.9161,0.9161,0.8925,0.8949,4287600.0],["1990-10-05",0.8949,0.8949,0.8713,0.8807,5246100.0],["1990-10-08",0.8807,0.8831,0.8571,0.8595,5591700.0],["1990-10-09",0.8358,0.8406,0.8311,0.8335,2686500.0],["1990-10-10",0.8288,0.8288,0.7367,0.7768,11115900.0],["1990-10-11",0.7745,0.7815,0.7414,0.7768,10289700.0],["1990-10-12",0.8028,0.8571,0.791,0.8571,8318700.0],["1990-10-15",0.8547,0.8807,0.8524,0.8571,7546500.0],["1990-10-16",0.8571,0.8571,0.8288,0.8311,3885300.0],["1990-10-17",0.8311,0.85,0.8217,0.8453,4449600.0],["1990-10-18",0.8453,0.8878,0.8453,0.8878,4168800.0],["1990-10-19",0.8972,0.9067,0.8807,0.8878,4114800.0],["1990-10-22",0.8854,0.9232,0.8831,0.9161,2335500.0],["1990-10-23",0.9208,0.9256,0.8925,0.8972,2178900.0],["1990-10-24",0.8783,0.8831,0.8689,0.8831,2789100.0],["1990-10-25",0.8783,0.8831,0.8642,0.8831,1514700.0],["1990-10-26",0.8831,0.8831,0.8689,0.8736,1098900.0],["1990-10-29",0.8547,0.8689,0.8453,0.8547,2209950.0],["1990-10-30",0.8595,0.9067,0.8453,0.9067,5633550.0],["1990-10-31",0.9208,0.9492,0.9208,0.9256,3792150.0],["1990-11-01",0.935,0.9445,0.9067,0.9445,1849500.0],["1990-11-02",0.9445,1.0153,0.9445,0.9917,10609650.0],["1990-11-05",0.9822,1.0767,0.9822,1.0483,5273100.0],["1990-11-06",1.0578,1.0578,1.0106,1.0153,2006100.0],["1990-11-07",1.0153,1.0153,0.9775,1.0011,6651450.0],["1990-11-08",1.0058,1.0295,0.9822,1.0011,2860650.0],["1990-11-09",1.0106,1.0389,1.0058,1.0342,1861650.0],["1990-11-12",1.0436,1.1239,1.0436,1.1097,8139150.0],["1990-11-13",1.0956,1.1617,1.0956,1.1239,7534350.0],["1990-11-14",1.1145,1.1664,1.1145,1.1522,5416200.0],["1990-11-15",1.1711,1.2136,1.1334,1.1381,10200600.0],["1990-11-16",1.1475,1.1759,1.1381,1.1711,6080400.0],["1990-11-19",1.1758,1.2042,1.1664,1.1853,4005450.0],["1990-11-20",1.1664,1.1711,1.1333,1.1475,4363200.0],["1990-11-21",1.1475,1.1475,1.105,1.1239,3894750.0],["1990-11-23",1.1145,1.1192,1.0908,1.0956,1495800.0],["1990-11-26",1.0908,1.105,1.0767,1.105,3505950.0],["1990-11-27",1.105,1.1664,1.0861,1.1664,5680800.0],["1990-11-28",1.1664,1.19,1.157,1.1617,1910250.0],["1990-11-29",1.1475,1.1759,1.1239,1.1759,2505600.0],["1990-11-30",1.1711,1.2042,1.1617,1.1995,2897100.0],["1990-12-03",1.2137,1.2516,1.2137,1.2516,4179600.0],["1990-12-04",1.2516,1.3085,1.2469,1.299,5656500.0],["1990-12-05",1.2943,1.2943,1.2658,1.2848,4050000.0],["1990-12-06",1.3132,1.3275,1.2326,1.2516,8661600.0],["1990-12-07",1.2564,1.2611,1.2137,1.2469,4816800.0],["1990-12-10",1.2421,1.2516,1.2232,1.2326,4837050.0],["1990-12-11",1.2232,1.2279,1.2042,1.2184,2821500.0],["1990-12-12",1.2137,1.2279,1.2042,1.2279,3254850.0],["1990-12-13",1.2421,1.2801,1.2421,1.2801,2666250.0],["1990-12-14",1.2564,1.2611,1.2232,1.2469,2249100.0],["1990-12-17",1.2326,1.2326,1.2137,1.2184,2650050.0],["1990-12-18",1.2184,1.2706,1.2184,1.2706,3792150.0],["1990-12-19",1.2895,1.3227,1.2895,1.318,5220450.0],["1990-12-20",1.2801,1.3749,1.2801,1.3464,3777300.0],["1990-12-21",1.3654,1.3654,1.3322,1.3464,4926150.0],["1990-12-24",1.3322,1.3369,1.318,1.3322,990900.0],["1990-12-26",1.318,1.3227,1.2895,1.2895,888300.0],["1990-12-27",1.2753,1.2753,1.2516,1.2516,1696950.0],["1990-12-28",1.2469,1.2469,1.2326,1.2421,1236600.0],["1990-12-31",1.2469,1.2611,1.2326,1.2564,696600.0],["1991-01-02",1.2564,1.3227,1.2564,1.3227,2575800.0],["1991-01-03",1.3322,1.3512,1.2753,1.2801,3315600.0],["1991-01-04",1.2801,1.3085,1.2801,1.2943,1976400.0],["1991-01-07",1.2848,1.2895,1.2658,1.2706,1370250.0],["1991-01-08",1.2753,1.2801,1.2516,1.2706,2646000.0],["1991-01-09",1.2848,1.318,1.2516,1.2564,3009150.0],["1991-01-10",1.2611,1.3559,1.2611,1.3512,7739550.0],["1991-01-11",1.3369,1.3844,1.3275,1.3607,3740850.0],["1991-01-14",1.3512,1.3844,1.318,1.3749,6106050.0],["1991-01-15",1.3749,1.3796,1.3559,1.3796,2250450.0],["1991-01-16",1.3891,1.4792,1.3796,1.4602,6755400.0],["1991-01-17",1.593,1.5977,1.4792,1.5787,17024850.0],["1991-01-18",1.5361,1.5598,1.5266,1.555,10871550.0],["1991-01-21",1.5076,1.5456,1.5029,1.5076,5212350.0],["1991-01-22",1.5029,1.5029,1.4555,1.4744,3198150.0],["1991-01-23",1.4792,1.4981,1.4792,1.4887,3720600.0],["1991-01-24",1.5076,1.5503,1.5076,1.5361,5767200.0],["1991-01-25",1.5313,1.5598,1.5266,1.5313,4091850.0],["1991-01-28",1.5313,1.5598,1.5313,1.5456,3500550.0],["1991-01-29",1.5361,1.5361,1.4934,1.5171,3046950.0],["1991-01-30",1.5266,1.593,1.5266,1.593,4500900.0],["1991-01-31",1.5882,1.6214,1.5787,1.6119,3365550.0],["1991-02-01",1.6214,1.6451,1.574,1.5977,3273750.0],["1991-02-04",1.5882,1.5882,1.5171,1.5171,6743250.0],["1991-02-05",1.555,1.5645,1.5171,1.555,7129350.0],["1991-02-06",1.555,1.6499,1.5456,1.6499,8406450.0],["1991-02-07",1.6546,1.7067,1.5835,1.6167,4795200.0],["1991-02-08",1.6214,1.6499,1.6167,1.6309,2525850.0],["1991-02-11",1.6404,1.7447,1.6356,1.7162,5093550.0],["1991-02-12",1.7115,1.7352,1.702,1.7162,3144150.0],["1991-02-13",1.721,1.7352,1.702,1.7304,2654100.0],["1991-02-14",1.7352,1.7399,1.6736,1.6973,3034800.0],["1991-02-15",1.7067,1.7779,1.7067,1.7779,4163400.0],["1991-02-19",1.7779,1.7968,1.7684,1.7826,4290300.0],["1991-02-20",1.7589,1.7684,1.7257,1.7352,3892050.0],["1991-02-21",1.7399,1.7399,1.6878,1.6973,3040200.0],["1991-02-22",1.6925,1.7399,1.6688,1.7162,4440150.0],["1991-02-25",1.7257,1.7399,1.6783,1.6973,2575800.0],["1991-02-26",1.6783,1.683,1.6593,1.6593,2745900.0],["1991-02-27",1.6688,1.721,1.6546,1.7162,2677050.0],["1991-02-28",1.7447,1.7636,1.721,1.7257,2309850.0],["1991-03-01",1.7067,1.7352,1.702,1.7304,2168100.0],["1991-03-04",1.7447,1.7685,1.7257,1.7637,2806650.0],["1991-03-05",1.7732,1.8113,1.7732,1.7875,5103000.0],["1991-03-06",1.8113,1.8113,1.6829,1.7495,7013250.0],["1991-03-07",1.816,1.9016,1.7732,1.8873,7460100.0],["1991-03-08",1.8968,1.9681,1.8826,1.8826,5001750.0],["1991-03-11",1.835,1.8588,1.7542,1.7827,23090400.0],["1991-03-12",1.797,1.816,1.7732,1.816,4619700.0],["1991-03-13",1.8445,1.8826,1.8208,1.8683,4936950.0],["1991-03-14",1.8778,1.9016,1.8493,1.8873,3122550.0],["1991-03-15",1.8921,1.8921,1.8445,1.8778,3246750.0],["1991-03-18",1.8778,1.8778,1.8541,1.8778,2386800.0],["1991-03-19",1.8541,1.8588,1.8303,1.8445,4276800.0],["1991-03-20",1.8445,1.8778,1.8255,1.8683,2033100.0],["1991-03-21",1.8921,1.9111,1.8588,1.8588,3229200.0],["1991-03-22",1.8445,1.8493,1.8208,1.8255,2218050.0],["1991-03-25",1.8303,1.8398,1.8065,1.816,2068200.0],["1991-03-26",1.8255,1.9063,1.8255,1.8968,3703050.0],["1991-03-27",1.9016,1.9254,1.8921,1.9111,3905550.0],["1991-03-28",1.9206,1.9254,1.8921,1.8968,2479950.0],["1991-04-01",1.8778,1.8968,1.8683,1.8968,1888650.0],["1991-04-02",1.8921,2.0014,1.8873,1.9824,4039200.0],["1991-04-03",1.9919,2.0727,1.9872,2.068,3946050.0],["1991-04-04",2.0632,2.1536,2.049,2.125,4671000.0],["1991-04-05",2.125,2.125,2.0632,2.0822,2400300.0],["1991-04-08",2.0775,2.1203,2.0775,2.1108,1444500.0],["1991-04-09",2.1155,2.125,2.0204,2.0347,2285550.0],["1991-04-10",2.0347,2.0442,1.9586,1.9967,3717900.0],["1991-04-11",2.1203,2.1868,2.0822,2.1868,4672350.0],["1991-04-12",2.2344,2.339,2.2154,2.3152,5425650.0],["1991-04-15",2.3152,2.3199,2.2249,2.2249,3380400.0],["1991-04-16",2.2344,2.3532,2.2249,2.3532,6612300.0],["1991-04-17",2.377,2.4721,2.3627,2.4055,5429700.0],["1991-04-18",2.3865,2.3913,2.2819,2.3152,3292650.0],["1991-04-19",2.2819,2.2914,2.2249,2.2772,3171150.0],["1991-04-22",2.2819,2.2914,2.2439,2.2629,2385450.0],["1991-04-23",2.2819,2.2867,2.2486,2.2486,1487700.0],["1991-04-24",2.2486,2.3104,2.2296,2.2914,1649700.0],["1991-04-25",2.2772,2.3057,2.2486,2.2581,2425950.0],["1991-04-26",2.2344,2.2344,2.1963,2.2106,2085750.0],["1991-04-29",2.2201,2.2724,2.1108,2.1108,2628450.0],["1991-04-30",2.1013,2.1773,2.1013,2.1536,4352400.0],["1991-05-01",2.1536,2.2201,2.1536,2.2106,3314250.0],["1991-05-02",2.2106,2.2581,2.2058,2.2249,1961550.0],["1991-05-03",2.2296,2.2296,2.1678,2.1916,1306800.0],["1991-05-06",2.1583,2.1631,2.1393,2.1583,2155950.0],["1991-05-07",2.1678,2.1868,2.144,2.144,1576800.0],["1991-05-08",2.144,2.1678,2.1203,2.1678,2161350.0],["1991-05-09",2.1488,2.2391,2.1108,2.1393,11844900.0],["1991-05-10",2.2724,2.2867,2.2344,2.2344,4723650.0],["1991-05-13",2.2439,2.2629,2.2106,2.2344,1795500.0],["1991-05-14",2.1963,2.2344,2.1963,2.2106,2605500.0],["1991-05-15",2.1916,2.2439,2.1488,2.2439,4943700.0],["1991-05-16",2.2914,2.3152,2.2201,2.2296,4465800.0],["1991-05-17",2.2344,2.2344,2.1821,2.2011,3622050.0],["1991-05-20",2.2058,2.2058,2.1488,2.1631,1795500.0],["1991-05-21",2.1868,2.2249,2.1821,2.2106,2542050.0],["1991-05-22",2.2106,2.2724,2.2011,2.2724,2470500.0],["1991-05-23",2.2629,2.3152,2.2486,2.2819,4329450.0],["1991-05-24",2.2724,2.3247,2.2724,2.2819,4417200.0],["1991-05-28",2.3104,2.4055,2.2962,2.3817,5034150.0],["1991-05-29",2.4435,2.4816,2.4198,2.4673,6817500.0],["1991-05-30",2.4435,2.5053,2.4245,2.4911,4352400.0],["1991-05-31",2.5053,2.5957,2.4721,2.5957,3248100.0],["1991-06-03",2.5779,2.5779,2.5017,2.516,3997350.0],["1991-06-04",2.4779,2.5017,2.4683,2.5017,4159350.0],["1991-06-05",2.4779,2.4922,2.4588,2.4588,2600100.0],["1991-06-06",2.4874,2.4874,2.4445,2.4493,3342600.0],["1991-06-07",2.4398,2.4398,2.3921,2.4064,2195100.0],["1991-06-10",2.4112,2.4112,2.3635,2.3683,1516050.0],["1991-06-11",2.3683,2.4255,2.354,2.4016,3106350.0],["1991-06-12",2.4016,2.4016,2.3397,2.3635,3658500.0],["1991-06-13",2.373,2.373,2.292,2.3445,5795550.0],["1991-06-14",2.3826,2.4064,2.3159,2.3206,5019300.0],["1991-06-17",2.3349,2.3635,2.3302,2.3445,2371950.0],["1991-06-18",2.3445,2.3587,2.3063,2.3159,2496150.0],["1991-06-19",2.3206,2.3206,2.2634,2.292,4433400.0],["1991-06-20",2.2873,2.3206,2.2825,2.3206,3430350.0],["1991-06-21",2.3016,2.3159,2.2968,2.3016,2884950.0],["1991-06-24",2.2968,2.3111,2.2682,2.273,1957500.0],["1991-06-25",2.2825,2.2968,2.2492,2.2587,2012850.0],["1991-06-26",2.2682,2.2682,2.2063,2.2396,3824550.0],["1991-06-27",2.2444,2.2634,2.2301,2.2444,3642300.0],["1991-06-28",2.2587,2.292,2.2491,2.2825,4846500.0],["1991-07-01",2.292,2.3445,2.292,2.3445,1821150.0],["1991-07-02",2.3445,2.3969,2.3445,2.373,2504250.0],["1991-07-03",2.354,2.3635,2.3302,2.3349,2274750.0],["1991-07-05",2.3254,2.3302,2.3254,2.3302,467100.0],["1991-07-08",2.2968,2.3349,2.2873,2.3349,4380750.0],["1991-07-09",2.3302,2.3635,2.3159,2.3349,3589650.0],["1991-07-10",2.3445,2.4159,2.3397,2.3969,4375350.0],["1991-07-11",2.4207,2.4493,2.4016,2.4302,6970050.0],["1991-07-12",2.4493,2.4779,2.4207,2.4636,3588300.0],["1991-07-15",2.4683,2.5446,2.4636,2.5351,2948400.0],["1991-07-16",2.5446,2.5446,2.5065,2.5255,3360150.0],["1991-07-17",2.5255,2.5637,2.516,2.5398,2147850.0],["1991-07-18",2.5351,2.5875,2.5351,2.5732,2168100.0],["1991-07-19",2.516,2.5351,2.4969,2.516,3767850.0],["1991-07-22",2.5112,2.5112,2.4207,2.435,3742200.0],["1991-07-23",2.4779,2.4969,2.4207,2.4302,2000700.0],["1991-07-24",2.4302,2.4683,2.4016,2.4302,2155275.0],["1991-07-25",2.4398,2.4779,2.4207,2.4683,1305450.0],["1991-07-26",2.4683,2.5637,2.4683,2.5446,2658150.0],["1991-07-29",2.5541,2.6304,2.5541,2.6113,2419875.0],["1991-07-30",2.6113,2.7257,2.6113,2.6685,3663225.0],["1991-07-31",2.6494,2.6685,2.5922,2.659,2515050.0],["1991-08-01",2.6685,2.7828,2.659,2.7543,3044925.0],["1991-08-02",2.7828,2.7924,2.7257,2.7543,2297700.0],["1991-08-05",2.7161,2.7447,2.6399,2.6494,3472200.0],["1991-08-06",2.6494,2.7828,2.6494,2.7543,5059800.0],["1991-08-07",2.7733,2.8019,2.7447,2.7638,2089125.0],["1991-08-08",2.821,2.9925,2.821,2.9925,5591025.0],["1991-08-09",2.9735,3.0783,2.9544,3.0783,4151925.0],["1991-08-12",3.0688,3.1355,3.0306,3.1355,2902500.0],["1991-08-13",3.1545,3.3451,3.145,3.1736,4564350.0],["1991-08-14",3.2117,3.2784,3.2117,3.2689,3202200.0],["1991-08-15",3.2689,3.3165,3.1545,3.2308,5157675.0],["1991-08-16",3.2498,3.2689,3.0973,3.1736,4186350.0],["1991-08-19",2.9925,3.145,2.9735,3.0783,6056100.0],["1991-08-20",3.145,3.1545,3.002,3.0688,4081050.0],["1991-08-21",3.1641,3.307,3.1545,3.2784,4544775.0],["1991-08-22",3.2975,3.4118,3.288,3.3833,3207600.0],["1991-08-23",3.3547,3.4786,3.3547,3.3547,3887325.0],["1991-08-26",3.3833,3.3928,3.288,3.2975,3650400.0],["1991-08-27",3.2975,3.2975,3.1831,3.2784,3555900.0],["1991-08-28",3.2689,3.3547,3.2308,3.3451,2150550.0],["1991-08-29",3.3642,3.3737,3.2784,3.3451,1721925.0],["1991-08-30",3.3226,3.3512,3.2844,3.3321,1354050.0],["1991-09-03",3.3035,3.3321,3.1507,3.1603,3164400.0],["1991-09-04",3.1889,3.208,3.0935,3.208,3763800.0],["1991-09-05",3.3799,3.3894,3.3035,3.3226,5074650.0],["1991-09-06",3.3417,3.3512,3.2558,3.2749,2643975.0],["1991-09-09",3.2749,3.294,3.1698,3.2367,2379375.0],["1991-09-10",3.2558,3.2653,3.1412,3.1794,2034450.0],["1991-09-11",3.1889,3.1985,3.0935,3.1698,3449250.0],["1991-09-12",3.1794,3.294,3.1794,3.294,3605175.0],["1991-09-13",3.3226,3.3322,3.2462,3.2749,2791800.0],["1991-09-16",3.2653,3.3417,3.2653,3.3226,2207250.0],["1991-09-17",3.3226,3.3799,3.3035,3.3226,1614600.0],["1991-09-18",3.3226,3.399,3.3131,3.3894,1432350.0],["1991-09-19",3.4085,3.4754,3.4085,3.4181,2436075.0],["1991-09-20",3.4372,3.4372,3.3703,3.4181,2275425.0],["1991-09-23",3.4372,3.4849,3.4181,3.4754,1975050.0],["1991-09-24",3.4945,3.5327,3.4181,3.4658,2932875.0],["1991-09-25",3.4467,3.4563,3.399,3.4085,1347300.0],["1991-09-26",3.3799,3.3799,3.2462,3.2558,3476250.0],["1991-09-27",3.294,3.3226,3.2271,3.2558,1873125.0],["1991-09-30",3.3035,3.4181,3.294,3.3799,2204550.0],["1991-10-01",3.3703,3.3894,3.3322,3.3608,1246050.0],["1991-10-02",3.3512,3.3608,3.294,3.3035,1424250.0],["1991-10-03",3.3035,3.3417,3.2653,3.2749,1823850.0],["1991-10-04",3.2749,3.2749,3.1698,3.1794,2903175.0],["1991-10-07",3.1889,3.2176,3.1794,3.1985,2315250.0],["1991-10-08",3.1985,3.2367,3.1126,3.2367,3418875.0],["1991-10-09",3.208,3.3512,3.1412,3.3512,6410475.0],["1991-10-10",3.4276,3.4372,3.2558,3.3035,5323725.0],["1991-10-11",3.3226,3.3322,3.2844,3.3226,1976400.0],["1991-10-14",3.3608,3.4754,3.3417,3.399,2452950.0],["1991-10-15",3.4085,3.504,3.3894,3.4754,2112750.0],["1991-10-16",3.4754,3.5995,3.4372,3.5804,2892375.0],["1991-10-17",3.5804,3.6472,3.5231,3.5327,2817450.0],["1991-10-18",3.5613,3.6759,3.5517,3.6281,2635875.0],["1991-10-21",3.609,3.6186,3.5613,3.609,1339200.0],["1991-10-22",3.5899,3.6663,3.4563,3.4754,1995300.0],["1991-10-23",3.4754,3.5327,3.3894,3.504,3917700.0],["1991-10-24",3.4849,3.4849,3.2844,3.3894,4106700.0],["1991-10-25",3.3894,3.3894,3.3226,3.3512,2412450.0],["1991-10-28",3.3608,3.4754,3.3512,3.4754,2616975.0],["1991-10-29",3.4754,3.504,3.4276,3.4945,1921050.0],["1991-10-30",3.4754,3.5613,3.4658,3.5517,1939275.0],["1991-10-31",3.5613,3.609,3.5613,3.5804,1563975.0],["1991-11-01",3.5995,3.6472,3.5231,3.5327,2273400.0],["1991-11-04",3.5327,3.5422,3.4372,3.4945,2781000.0],["1991-11-05",3.4945,3.4945,3.3799,3.4181,3185325.0],["1991-11-06",3.4754,3.5613,3.4658,3.5613,3135375.0],["1991-11-07",3.6281,3.7236,3.609,3.7236,6066225.0],["1991-11-08",3.7427,3.7427,3.6377,3.6568,2762100.0],["1991-11-11",3.6472,3.7427,3.6186,3.7141,1605150.0],["1991-11-12",3.7236,3.8191,3.7236,3.7904,3616650.0],["1991-11-13",3.7809,3.9718,3.7427,3.9623,3927150.0],["1991-11-14",4.0291,4.0291,3.9528,3.9909,4907250.0],["1991-11-15",3.9528,3.9623,3.6854,3.6854,4249800.0],["1991-11-18",3.7427,3.9909,3.7332,3.9623,6513075.0],["1991-11-19",3.9623,3.9623,3.7713,3.9241,4894425.0],["1991-11-20",3.9432,3.9718,3.8573,3.8668,1663200.0],["1991-11-21",3.8764,3.9241,3.8573,3.8955,2032425.0],["1991-11-22",3.8668,3.905,3.8191,3.8859,1903500.0],["1991-11-25",3.8955,3.8955,3.7904,3.8286,2157300.0],["1991-11-26",3.8477,4.01,3.7713,4.01,2608200.0],["1991-11-27",4.0005,4.096,3.9909,4.0673,2777625.0],["1991-11-29",4.0387,4.0578,4.01,4.0387,1139400.0],["1991-12-02",3.9779,4.1787,3.9779,4.1595,2903175.0],["1991-12-03",4.1882,4.2647,4.1595,4.2456,2903175.0],["1991-12-04",4.2743,4.303,4.0831,4.1117,5942025.0],["1991-12-05",4.0926,4.15,3.8727,3.8822,8340300.0],["1991-12-06",3.9396,4.1404,3.9109,3.9779,6052050.0],["1991-12-09",4.0544,4.1213,4.0544,4.0735,1894050.0],["1991-12-10",4.0926,4.1213,4.0544,4.1022,1340550.0],["1991-12-11",4.1404,4.1404,3.9587,4.0735,2404350.0],["1991-12-12",4.1022,4.1309,4.0926,4.1213,1615275.0],["1991-12-13",4.1595,4.2074,4.1404,4.1978,2373975.0],["1991-12-16",4.1978,4.1978,4.1022,4.1213,1770525.0],["1991-12-17",4.1404,4.1404,4.0352,4.0448,3123900.0],["1991-12-18",4.0352,4.0352,3.9683,3.9874,2802600.0],["1991-12-19",3.9587,3.9779,3.7962,3.7962,4984200.0],["1991-12-20",3.844,3.9014,3.691,3.7292,10262700.0],["1991-12-23",3.7484,3.9492,3.7292,3.9492,4835700.0],["1991-12-24",3.9492,4.0831,3.9396,4.0161,1892025.0],["1991-12-26",3.997,4.0831,3.997,4.0448,1476225.0],["1991-12-27",4.1117,4.1117,4.0352,4.0352,1570050.0],["1991-12-30",4.0448,4.2456,4.0448,4.1882,3549150.0],["1991-12-31",4.1787,4.2265,4.0161,4.0926,5621400.0],["1992-01-02",4.0544,4.2839,4.0066,4.2839,3673350.0],["1992-01-03",4.3412,4.4942,4.3317,4.4942,6768225.0],["1992-01-06",4.4177,4.542,4.4177,4.5133,4375350.0],["1992-01-07",4.3412,4.3986,4.2934,4.3412,20790000.0],["1992-01-08",4.3125,4.3986,4.2743,4.3604,3884625.0],["1992-01-09",4.4177,4.4177,4.3221,4.3221,3300750.0],["1992-01-10",4.303,4.303,4.2074,4.2456,3844800.0],["1992-01-13",4.2456,4.3508,4.2169,4.3508,1468800.0],["1992-01-14",4.3604,4.4273,4.3125,4.4082,2099250.0],["1992-01-15",4.4273,4.4273,4.3412,4.389,2516400.0],["1992-01-16",4.389,4.389,4.2934,4.3317,2110050.0],["1992-01-17",4.3221,4.3221,4.15,4.2169,3269700.0],["1992-01-20",4.1404,4.15,4.0161,4.0161,3504600.0],["1992-01-21",3.9014,3.9779,3.8249,3.8727,9379800.0],["1992-01-22",3.8631,4.0066,3.8631,4.0066,4936950.0],["1992-01-23",4.0352,4.0639,4.0161,4.0544,3017250.0],["1992-01-24",4.0161,4.1691,4.0066,4.1691,2112750.0],["1992-01-27",4.1691,4.236,4.0735,4.0831,2938950.0],["1992-01-28",4.0448,4.0735,3.997,4.0161,2056725.0],["1992-01-29",4.0257,4.083,3.9014,3.9683,2639250.0],["1992-01-30",3.9779,3.9779,3.8918,3.9109,1701000.0],["1992-01-31",3.9779,4.1022,3.9396,4.0735,2898450.0],["1992-02-03",4.0735,4.1978,4.0639,4.1978,2763450.0],["1992-02-04",4.1978,4.1978,4.1022,4.1309,1962225.0],["1992-02-05",4.1309,4.1978,4.0639,4.1882,3140775.0],["1992-02-06",4.2169,4.303,4.0639,4.0926,4521150.0],["1992-02-07",4.1691,4.1978,3.9492,3.9874,4117500.0],["1992-02-10",3.9683,3.9779,3.8822,3.8918,7641000.0],["1992-02-11",3.844,3.8631,3.7484,3.844,7748325.0],["1992-02-12",3.8631,3.9109,3.844,3.8727,8623125.0],["1992-02-13",3.8918,3.9301,3.8057,3.8249,3748275.0],["1992-02-14",3.844,3.844,3.7101,3.7101,9891450.0],["1992-02-18",3.7197,3.7484,3.5093,3.5189,7103700.0],["1992-02-19",3.5284,3.6623,3.5284,3.6528,6162075.0],["1992-02-20",3.6814,3.8057,3.6719,3.7962,4283550.0],["1992-02-21",3.844,3.8727,3.7579,3.7579,5404050.0],["1992-02-24",3.7866,3.8727,3.7866,3.8344,3428325.0],["1992-02-25",3.8536,3.8631,3.7579,3.7866,2675025.0],["1992-02-26",3.7866,3.9301,3.7866,3.8727,3820500.0],["1992-02-27",3.9492,3.9587,3.8727,3.9109,2423250.0],["1992-02-28",4.0161,4.0161,3.8822,3.8822,2550825.0],["1992-03-02",3.8884,3.9171,3.8501,3.8692,2037150.0],["1992-03-03",3.8788,3.9075,3.8692,3.8788,1819125.0],["1992-03-04",3.8788,3.8884,3.6968,3.7064,6820875.0],["1992-03-05",3.5244,3.5723,3.4957,3.5244,24291900.0],["1992-03-06",3.5627,3.5819,3.3904,3.4478,10300500.0],["1992-03-09",3.4574,3.5436,3.4478,3.4957,4298400.0],["1992-03-10",3.5149,3.5244,3.4191,3.4574,6054075.0],["1992-03-11",3.4861,3.4861,3.2659,3.285,9681525.0],["1992-03-12",3.3329,3.4478,3.218,3.4287,14850675.0],["1992-03-13",3.4478,3.5053,3.4191,3.4478,6396975.0],["1992-03-16",3.467,3.4861,3.4191,3.4574,2276775.0],["1992-03-17",3.4574,3.4957,3.4574,3.4765,4393575.0],["1992-03-18",3.4957,3.5244,3.4382,3.4478,2837700.0],["1992-03-19",3.4478,3.467,3.4287,3.4382,3695625.0],["1992-03-20",3.4287,3.4478,3.352,3.3616,4144500.0],["1992-03-23",3.3329,3.352,3.285,3.3042,6216750.0],["1992-03-24",3.352,3.3999,3.3137,3.3329,3946050.0],["1992-03-25",3.3233,3.3808,3.285,3.2946,4647375.0],["1992-03-26",3.3137,3.3616,3.3042,3.3137,3962250.0],["1992-03-27",3.3137,3.3233,3.2754,3.285,2967300.0],["1992-03-30",3.2946,3.3425,3.2946,3.3425,2089125.0],["1992-03-31",3.3425,3.4095,3.3329,3.3616,3383100.0],["1992-04-01",3.3425,3.4191,3.3329,3.3904,2531925.0],["1992-04-02",3.3999,3.4191,3.2371,3.285,4511025.0],["1992-04-03",3.2659,3.2754,3.1318,3.1701,5574150.0],["1992-04-06",3.1509,3.285,3.1509,3.2659,3182625.0],["1992-04-07",3.2659,3.2659,3.0073,3.0264,7963650.0],["1992-04-08",3.0264,3.1509,2.9977,3.1509,9233325.0],["1992-04-09",3.0456,3.1222,2.9402,3.0935,17852400.0],["1992-04-10",3.1126,3.1988,3.036,3.036,7807050.0],["1992-04-13",3.0456,3.1318,3.036,3.1222,3570750.0],["1992-04-14",3.1605,3.352,3.1509,3.3329,6167475.0],["1992-04-15",3.3233,3.3616,3.2659,3.3329,4180275.0],["1992-04-16",3.3042,3.352,3.1701,3.1701,5320350.0],["1992-04-20",3.1222,3.1413,3.0456,3.103,5923800.0],["1992-04-21",3.1126,3.2275,3.1126,3.218,5270400.0],["1992-04-22",3.218,3.3808,3.218,3.3329,4638600.0],["1992-04-23",3.3425,3.3712,3.218,3.2563,2878875.0],["1992-04-24",3.2659,3.2754,3.103,3.1126,3876525.0],["1992-04-27",3.1222,3.1222,3.0743,3.0839,2759400.0],["1992-04-28",3.103,3.1509,3.0552,3.0935,2787750.0],["1992-04-29",3.1222,3.1509,3.103,3.1413,4238325.0],["1992-04-30",3.1509,3.2084,3.1509,3.1797,3422250.0],["1992-05-01",3.1605,3.1701,3.0456,3.103,5390550.0],["1992-05-04",3.103,3.2659,3.0935,3.2563,5227200.0],["1992-05-05",3.2371,3.3042,3.218,3.2371,3309525.0],["1992-05-06",3.2563,3.3042,3.0935,3.103,9009900.0],["1992-05-07",3.1892,3.3233,3.1892,3.2275,7356825.0],["1992-05-08",3.2754,3.3233,3.2658,3.3233,6071625.0],["1992-05-11",3.3233,3.3233,3.2563,3.2754,2407725.0],["1992-05-12",3.285,3.285,3.1222,3.1605,5141475.0],["1992-05-13",3.1605,3.1988,3.0839,3.1318,4416525.0],["1992-05-14",3.1318,3.1318,2.787,2.854,26914275.0],["1992-05-15",2.8061,2.8253,2.5859,2.6146,19686375.0],["1992-05-18",2.6337,2.7008,2.6242,2.6721,12470625.0],["1992-05-19",2.6816,2.7774,2.6721,2.7583,6336225.0],["1992-05-20",2.7678,2.8061,2.7487,2.7678,5645025.0],["1992-05-21",2.7295,2.7487,2.6721,2.7008,2512350.0],["1992-05-22",2.7104,2.7391,2.6625,2.6721,4109400.0],["1992-05-26",2.6338,2.6433,2.5859,2.5954,3665925.0],["1992-05-27",2.605,2.6433,2.5954,2.605,5211000.0],["1992-05-28",2.605,2.6433,2.5667,2.5859,5927850.0],["1992-05-29",2.605,2.6242,2.5763,2.6146,8548200.0],["1992-06-01",2.5954,2.5954,2.5571,2.5763,3184650.0],["1992-06-02",2.5954,2.6338,2.5092,2.5092,9312300.0],["1992-06-03",2.5092,2.538,2.4614,2.4709,5946075.0],["1992-06-04",2.5284,2.5476,2.4997,2.5092,7226550.0],["1992-06-05",2.4901,2.5571,2.4901,2.5476,3632850.0],["1992-06-08",2.5537,2.5825,2.5345,2.5729,4408425.0],["1992-06-09",2.5825,2.5825,2.5057,2.5057,2141100.0],["1992-06-10",2.5249,2.5537,2.5153,2.5441,2450925.0],["1992-06-11",2.5537,2.5633,2.5249,2.5633,2643300.0],["1992-06-12",2.5921,2.6017,2.5537,2.5537,3908250.0],["1992-06-15",2.5537,2.6113,2.5345,2.5537,3102300.0],["1992-06-16",2.5345,2.6017,2.5249,2.5441,3465450.0],["1992-06-17",2.5345,2.5537,2.4097,2.4193,5435100.0],["1992-06-18",2.4481,2.4577,2.4001,2.4097,4857975.0],["1992-06-19",2.4385,2.4673,2.4193,2.4673,4734450.0],["1992-06-22",2.4289,2.4481,2.3809,2.4289,2243025.0],["1992-06-23",2.4097,2.4577,2.4097,2.4097,2585250.0],["1992-06-24",2.4193,2.4481,2.3809,2.4481,3303450.0],["1992-06-25",2.4865,2.5249,2.4385,2.4865,3339225.0],["1992-06-26",2.4769,2.5153,2.4577,2.5057,4488075.0],["1992-06-29",2.5345,2.6593,2.5345,2.6593,5409450.0],["1992-06-30",2.6305,2.6977,2.6209,2.6497,5073975.0],["1992-07-01",2.6401,2.7745,2.6401,2.7457,6648075.0],["1992-07-02",2.7841,2.7841,2.6881,2.6977,3790800.0],["1992-07-06",2.6977,2.7073,2.6209,2.6401,3194100.0],["1992-07-07",2.6401,2.6401,2.4961,2.5057,4041900.0],["1992-07-08",2.4961,2.6497,2.4481,2.5633,4849875.0],["1992-07-09",2.5729,2.6209,2.5633,2.5921,6382125.0],["1992-07-10",2.5921,2.6113,2.5057,2.5441,3397950.0],["1992-07-13",2.5537,2.5633,2.5153,2.5441,2485350.0],["1992-07-14",2.5633,2.5825,2.5537,2.5825,2571075.0],["1992-07-15",2.5729,2.5729,2.5345,2.5441,1886625.0],["1992-07-16",2.5345,2.5729,2.5345,2.5537,2163375.0],["1992-07-17",2.5441,2.5441,2.4769,2.5153,2578500.0],["1992-07-20",2.4961,2.5249,2.4385,2.5249,2162700.0],["1992-07-21",2.5249,2.6113,2.4769,2.5921,3063825.0],["1992-07-22",2.5825,2.5921,2.4673,2.5345,3001725.0],["1992-07-23",2.5441,2.5441,2.4865,2.4961,2446200.0],["1992-07-24",2.4961,2.5057,2.4577,2.4673,1773225.0],["1992-07-27",2.4865,2.5825,2.4769,2.5729,3007125.0],["1992-07-28",2.5825,2.6689,2.5633,2.6305,8359875.0],["1992-07-29",2.6689,2.7649,2.6593,2.7457,5520150.0],["1992-07-30",2.7457,2.7553,2.7073,2.7457,2481975.0],["1992-07-31",2.7457,2.7649,2.7361,2.7457,2010150.0],["1992-08-03",2.7457,2.7937,2.7265,2.7745,1801575.0],["1992-08-04",2.7841,2.7937,2.7073,2.7169,2384100.0],["1992-08-05",2.7169,2.7169,2.6689,2.7073,5113125.0],["1992-08-06",2.7265,2.7553,2.6977,2.6977,7713225.0],["1992-08-07",2.6881,2.7553,2.6881,2.7073,4706775.0],["1992-08-10",2.6977,2.7457,2.6881,2.7457,1490400.0],["1992-08-11",2.7457,2.7553,2.4385,2.4865,13539825.0],["1992-08-12",2.4289,2.4481,2.3713,2.3905,13256325.0],["1992-08-13",2.4769,2.5057,2.3713,2.4577,16330950.0],["1992-08-14",2.4289,2.4481,2.3905,2.4097,8773650.0],["1992-08-17",2.4193,2.4673,2.4097,2.4481,3436425.0],["1992-08-18",2.4385,2.4481,2.4097,2.4481,4026375.0],["1992-08-19",2.4673,2.5633,2.4673,2.5057,6114150.0],["1992-08-20",2.5441,2.5633,2.5153,2.5441,3849525.0],["1992-08-21",2.5345,2.5633,2.4769,2.5153,3819150.0],["1992-08-24",2.4673,2.4961,2.4481,2.4865,2248425.0],["1992-08-25",2.4865,2.5057,2.4193,2.5057,4282875.0],["1992-08-26",2.4865,2.5249,2.4673,2.5057,1956150.0],["1992-08-27",2.5441,2.5729,2.5345,2.5441,2463075.0],["1992-08-28",2.5441,2.6017,2.5345,2.5921,1977075.0],["1992-08-31",2.5694,2.6464,2.5694,2.6079,3175200.0],["1992-09-01",2.5983,2.6464,2.5983,2.6271,2093850.0],["1992-09-02",2.6079,2.7522,2.6079,2.7426,4930200.0],["1992-09-03",2.7234,2.7907,2.5405,2.5886,20514600.0],["1992-09-04",2.5886,2.5983,2.5213,2.5405,5268375.0],["1992-09-08",2.5405,2.5598,2.5117,2.5309,3460050.0],["1992-09-09",2.5501,2.5983,2.5309,2.579,6278850.0],["1992-09-10",2.5213,2.5405,2.4828,2.5213,4643325.0],["1992-09-11",2.5213,2.579,2.4828,2.5598,3778650.0],["1992-09-14",2.6175,2.6271,2.579,2.6079,6378750.0],["1992-09-15",2.579,2.5886,2.5117,2.5213,4004100.0],["1992-09-16",2.5117,2.6079,2.502,2.579,5300100.0],["1992-09-17",2.5983,2.6175,2.5501,2.5694,2060775.0],["1992-09-18",2.5694,2.5694,2.502,2.5213,2718900.0],["1992-09-21",2.5501,2.5886,2.5213,2.579,1980450.0],["1992-09-22",2.5694,2.5886,2.5309,2.5405,1960200.0],["1992-09-23",2.5501,2.579,2.5309,2.5405,2022300.0],["1992-09-24",2.5598,2.5886,2.3673,2.4058,7786125.0],["1992-09-25",2.3962,2.4154,2.3096,2.3673,11667375.0],["1992-09-28",2.3769,2.3962,2.3481,2.3865,2334825.0],["1992-09-29",2.3865,2.4443,2.3865,2.4347,2373300.0],["1992-09-30",2.4347,2.4732,2.4154,2.4635,1991250.0],["1992-10-01",2.4635,2.4732,2.3673,2.3769,1656450.0],["1992-10-02",2.3673,2.3769,2.3192,2.3384,3707775.0],["1992-10-05",2.2711,2.3288,2.1748,2.3288,7177275.0],["1992-10-06",2.3384,2.3577,2.2903,2.3384,3007125.0],["1992-10-07",2.3384,2.3384,2.2037,2.2807,5263650.0],["1992-10-08",2.3769,2.3769,2.2326,2.2614,12760200.0],["1992-10-09",2.2711,2.2711,2.1652,2.2037,6639975.0],["1992-10-12",2.2037,2.2422,2.1748,2.2037,3183300.0],["1992-10-13",2.2037,2.2518,2.1845,2.2422,5728725.0],["1992-10-14",2.2518,2.2807,2.2326,2.2711,2747250.0],["1992-10-15",2.2614,2.3192,2.2518,2.3192,4666950.0],["1992-10-16",2.3384,2.3866,2.2903,2.3673,5184675.0],["1992-10-19",2.3577,2.3577,2.3192,2.3384,3438450.0],["1992-10-20",2.3481,2.3866,2.3096,2.3481,4829625.0],["1992-10-21",2.3577,2.4347,2.3384,2.4347,4949100.0],["1992-10-22",2.4154,2.425,2.3866,2.425,2768850.0],["1992-10-23",2.425,2.425,2.4058,2.4154,1950750.0],["1992-10-26",2.4347,2.4443,2.3673,2.3769,3232575.0],["1992-10-27",2.3769,2.4828,2.3769,2.4732,5154300.0],["1992-10-28",2.4828,2.5405,2.4732,2.5405,5951475.0],["1992-10-29",2.5405,2.579,2.5117,2.579,5928525.0],["1992-10-30",2.5598,2.6175,2.5501,2.6079,5816475.0],["1992-11-02",2.4828,2.5309,2.4828,2.5213,874800.0],["1992-11-03",2.5213,2.5598,2.5117,2.5501,2396925.0],["1992-11-04",2.5598,2.5598,2.5117,2.5501,2311200.0],["1992-11-05",2.425,2.4347,2.3096,2.3384,15230025.0],["1992-11-06",2.3384,2.3481,2.2711,2.3288,7689600.0],["1992-11-09",2.3288,2.3481,2.3192,2.3288,3510675.0],["1992-11-10",2.3481,2.3769,2.3192,2.3481,3521475.0],["1992-11-11",2.3577,2.4347,2.3481,2.4058,6469200.0],["1992-11-12",2.4828,2.5983,2.4443,2.5983,19752525.0],["1992-11-13",2.6271,2.6849,2.6079,2.656,10999125.0],["1992-11-16",2.6945,2.733,2.6656,2.7137,6846525.0],["1992-11-17",2.7137,2.7234,2.6849,2.6849,6042600.0],["1992-11-18",2.6945,2.81,2.6945,2.81,10584000.0],["1992-11-19",2.81,2.8677,2.8003,2.8388,8340975.0],["1992-11-20",2.8388,2.9447,2.8196,2.9158,7260300.0],["1992-11-23",2.9254,2.9254,2.8485,2.9254,4925475.0],["1992-11-24",2.8966,2.9351,2.8485,2.8966,7713225.0],["1992-11-25",2.7715,2.8485,2.733,2.7907,12287025.0],["1992-11-27",2.7715,2.8388,2.7619,2.8388,2351025.0],["1992-11-30",2.8547,2.9222,2.8547,2.9125,4606200.0],["1992-12-01",2.9125,2.9125,2.7582,2.8354,5379075.0],["1992-12-02",2.8161,2.8161,2.7582,2.7871,3632175.0],["1992-12-03",2.7389,2.8257,2.7003,2.7293,8998425.0],["1992-12-04",2.7003,2.7003,2.5653,2.6136,10971450.0],["1992-12-07",2.6136,2.6425,2.5943,2.6232,7155675.0],["1992-12-08",2.6232,2.6232,2.5364,2.575,5109075.0],["1992-12-09",2.575,2.575,2.5075,2.546,4953150.0],["1992-12-10",2.5364,2.546,2.5075,2.5268,2794500.0],["1992-12-11",2.5268,2.6039,2.5075,2.6039,3361500.0],["1992-12-14",2.6232,2.6618,2.6136,2.6425,3087450.0],["1992-12-15",2.6618,2.6811,2.5364,2.5846,2452275.0],["1992-12-16",2.5557,2.6039,2.546,2.5557,1634850.0],["1992-12-17",2.5943,2.6232,2.5557,2.575,2487375.0],["1992-12-18",2.6232,2.6521,2.5846,2.6232,5632875.0],["1992-12-21",2.6328,2.6714,2.6232,2.6521,3448575.0],["1992-12-22",2.6907,2.7004,2.5364,2.5653,6748650.0],["1992-12-23",2.575,2.5846,2.5268,2.575,3613275.0],["1992-12-24",2.5846,2.5846,2.546,2.5653,1234575.0],["1992-12-28",2.5653,2.5846,2.5171,2.5653,1628775.0],["1992-12-29",2.575,2.6039,2.5364,2.546,3173850.0],["1992-12-30",2.546,2.575,2.546,2.5557,1768500.0],["1992-12-31",2.5653,2.5653,2.546,2.546,1937925.0],["1993-01-04",2.575,2.6039,2.546,2.5557,2377350.0],["1993-01-05",2.5653,2.575,2.4978,2.5075,3370950.0],["1993-01-06",2.4882,2.546,2.4303,2.5075,5719275.0],["1993-01-07",2.5268,2.5943,2.4785,2.4882,4560300.0],["1993-01-08",2.4882,2.4882,2.4014,2.4207,3426975.0],["1993-01-11",2.44,2.4785,2.4303,2.4592,4263975.0],["1993-01-12",2.4592,2.4689,2.4303,2.44,2363175.0],["1993-01-13",2.4689,2.4882,2.4592,2.4785,3912975.0],["1993-01-14",2.4882,2.5364,2.4785,2.5075,3134700.0],["1993-01-15",2.5268,2.6425,2.5171,2.6232,8181000.0],["1993-01-18",2.6232,2.7389,2.6232,2.6714,4504275.0],["1993-01-19",2.6907,2.7004,2.6714,2.6811,4852575.0],["1993-01-20",2.7004,2.7389,2.6714,2.6714,5228550.0],["1993-01-21",2.6618,2.6714,2.6039,2.6425,2572425.0],["1993-01-22",2.6521,2.6521,2.6136,2.6521,1936575.0],["1993-01-25",2.6618,2.7196,2.6136,2.7004,4156650.0],["1993-01-26",2.7389,2.7389,2.6425,2.6714,3713175.0],["1993-01-27",2.6714,2.6811,2.6328,2.6328,1855575.0],["1993-01-28",2.6232,2.6521,2.6232,2.6521,2484000.0],["1993-01-29",2.6714,2.6714,2.6328,2.6618,1897425.0],["1993-02-01",2.6328,2.71,2.6328,2.7004,1558575.0],["1993-02-02",2.6811,2.7679,2.6811,2.7679,6338250.0],["1993-02-03",2.7775,2.7871,2.71,2.7293,5090175.0],["1993-02-04",2.8739,2.8932,2.8161,2.8354,15554025.0],["1993-02-05",2.8547,2.8547,2.7486,2.7582,4023675.0],["1993-02-08",2.7486,2.8161,2.7389,2.7871,2465100.0],["1993-02-09",2.7679,2.7775,2.6907,2.7196,2318625.0],["1993-02-10",2.7196,2.7389,2.6714,2.6811,2253825.0],["1993-02-11",2.71,2.7293,2.6907,2.7004,1998000.0],["1993-02-12",2.7004,2.7004,2.6328,2.6328,1726650.0],["1993-02-16",2.6425,2.6425,2.5171,2.575,3426975.0],["1993-02-17",2.575,2.6039,2.5075,2.5364,3328425.0],["1993-02-18",2.575,2.6136,2.5171,2.546,2405025.0],["1993-02-19",2.575,2.575,2.4689,2.4689,2309175.0],["1993-02-22",2.4785,2.4882,2.4303,2.44,3258900.0],["1993-02-23",2.4592,2.5268,2.4592,2.5268,2003400.0],["1993-02-24",2.5171,2.5653,2.4978,2.5171,2261250.0],["1993-02-25",2.5268,2.5268,2.4882,2.4978,2451600.0],["1993-02-26",2.5364,2.5364,2.4785,2.4978,2319975.0],["1993-03-01",2.504,2.5137,2.4267,2.4267,3084750.0],["1993-03-02",2.4363,2.562,2.4267,2.5524,1734075.0],["1993-03-03",2.5717,2.6104,2.5137,2.5717,2256525.0],["1993-03-04",2.5717,2.5717,2.475,2.504,4474575.0],["1993-03-05",2.4847,2.62,2.4847,2.562,4387500.0],["1993-03-08",2.5524,2.6877,2.5427,2.678,4489425.0],["1993-03-09",2.6297,2.6394,2.6007,2.62,3516750.0],["1993-03-10",2.62,2.6394,2.591,2.6394,2225475.0],["1993-03-11",2.62,2.649,2.6104,2.6297,2735100.0],["1993-03-12",2.6104,2.6104,2.5427,2.5814,2323350.0],["1993-03-15",2.62,2.62,2.5717,2.62,1018575.0],["1993-03-16",2.62,2.62,2.562,2.5717,1300050.0],["1993-03-17",2.5524,2.562,2.5137,2.5233,2088450.0],["1993-03-18",2.504,2.562,2.504,2.533,2560275.0],["1993-03-19",2.5427,2.5717,2.5233,2.5524,2785050.0],["1993-03-22",2.5427,2.5427,2.446,2.4557,3800925.0],["1993-03-23",2.4557,2.4943,2.4557,2.475,2498850.0],["1993-03-24",2.475,2.4847,2.446,2.446,3650400.0],["1993-03-25",2.446,2.4943,2.446,2.4943,2010150.0],["1993-03-26",2.4943,2.5233,2.4653,2.4653,1201500.0],["1993-03-29",2.4847,2.504,2.4653,2.475,2194425.0],["1993-03-30",2.475,2.5137,2.475,2.504,1425600.0],["1993-03-31",2.4943,2.504,2.475,2.4847,2371950.0],["1993-04-01",2.4847,2.4847,2.4557,2.4847,2247075.0],["1993-04-02",2.446,2.475,2.446,2.4653,3532950.0],["1993-04-05",2.4557,2.4653,2.3977,2.4073,1611900.0],["1993-04-06",2.4073,2.4363,2.2333,2.272,6987600.0],["1993-04-07",2.2913,2.33,2.2526,2.301,3850875.0],["1993-04-08",2.2526,2.2526,2.127,2.1656,6205275.0],["1993-04-12",2.214,2.2526,2.1753,2.1946,3954825.0],["1993-04-13",2.2913,2.359,2.2623,2.359,7130025.0],["1993-04-14",2.359,2.3687,2.301,2.3493,5468175.0],["1993-04-15",2.301,2.3107,2.2043,2.2236,4779000.0],["1993-04-16",2.2043,2.2623,2.185,2.2526,3798900.0],["1993-04-19",2.243,2.2526,2.214,2.2526,2615625.0],["1993-04-20",2.214,2.2333,2.1656,2.185,2155950.0],["1993-04-21",2.214,2.2913,2.2043,2.2913,2662875.0],["1993-04-22",2.2913,2.33,2.2526,2.2526,3120525.0],["1993-04-23",2.2236,2.243,2.1946,2.2043,2098575.0],["1993-04-26",2.2043,2.214,2.185,2.2043,2208600.0],["1993-04-27",2.185,2.2526,2.185,2.2333,2228175.0],["1993-04-28",2.2236,2.2333,2.2043,2.2236,1878525.0],["1993-04-29",2.2333,2.243,2.2043,2.214,1838700.0],["1993-04-30",2.2333,2.2913,2.2333,2.2623,2452275.0],["1993-05-03",2.2816,2.2816,2.214,2.2333,1977075.0],["1993-05-04",2.2526,2.33,2.243,2.301,4178925.0],["1993-05-05",2.3107,2.3687,2.301,2.3397,3984525.0],["1993-05-06",2.417,2.5137,2.4073,2.5137,9026100.0],["1993-05-07",2.62,2.6297,2.5814,2.6104,9029475.0],["1993-05-10",2.6104,2.6587,2.6007,2.6394,5607900.0],["1993-05-11",2.6394,2.7264,2.6394,2.707,7912350.0],["1993-05-12",2.7457,2.7941,2.736,2.7554,8212725.0],["1993-05-13",2.7554,2.7554,2.6974,2.7457,7285950.0],["1993-05-14",2.7264,2.7554,2.7167,2.736,4441500.0],["1993-05-17",2.736,2.7457,2.7167,2.736,4623750.0],["1993-05-18",2.7554,2.765,2.7167,2.7264,4234950.0],["1993-05-19",2.707,2.8134,2.6877,2.7844,5117175.0],["1993-05-20",2.7844,2.8811,2.7747,2.8714,8842500.0],["1993-05-21",2.8231,2.8521,2.7844,2.8327,4187025.0],["1993-05-24",2.7941,2.8037,2.765,2.7941,3063825.0],["1993-05-25",2.7941,2.8134,2.765,2.7747,1584900.0],["1993-05-26",2.7747,2.8134,2.736,2.8037,3300075.0],["1993-05-27",2.8037,2.8231,2.6974,2.7457,7222500.0],["1993-05-28",2.7632,2.7632,2.6565,2.705,2364525.0],["1993-06-01",2.7535,2.8019,2.7244,2.7729,2525175.0],["1993-06-02",2.7922,2.8601,2.7826,2.8504,2902500.0],["1993-06-03",2.8116,2.8116,2.6953,2.705,2797875.0],["1993-06-04",2.6371,2.6662,2.5983,2.6177,3931200.0],["1993-06-07",2.6371,2.6565,2.579,2.5983,2400975.0],["1993-06-08",2.5596,2.5693,2.5305,2.5402,2782350.0],["1993-06-09",2.5596,2.5693,2.5402,2.5596,2869425.0],["1993-06-10",2.5499,2.5886,2.5305,2.5693,2098575.0],["1993-06-11",2.5886,2.5983,2.5111,2.5305,3010500.0],["1993-06-14",2.4917,2.5208,2.482,2.482,2508300.0],["1993-06-15",2.4917,2.4917,2.4529,2.4626,3046950.0],["1993-06-16",2.4626,2.5111,2.4626,2.5111,1333125.0],["1993-06-17",2.5111,2.5596,2.4723,2.4723,3160350.0],["1993-06-18",2.4917,2.4917,2.4335,2.4432,2833650.0],["1993-06-21",2.4529,2.4917,2.4335,2.4432,2685825.0],["1993-06-22",2.4432,2.4432,2.3366,2.3657,4872825.0],["1993-06-23",2.3657,2.4044,2.3657,2.3947,2595375.0],["1993-06-24",2.3657,2.4529,2.3657,2.4432,3228525.0],["1993-06-25",2.4432,2.4723,2.4141,2.4335,1238625.0],["1993-06-28",2.4432,2.482,2.4141,2.482,2189025.0],["1993-06-29",2.4529,2.4626,2.4141,2.4141,2342925.0],["1993-06-30",2.4141,2.4141,2.3269,2.3463,4405050.0],["1993-07-01",2.3463,2.3463,2.3075,2.3075,2363850.0],["1993-07-02",2.3075,2.3172,2.2784,2.3075,1587600.0],["1993-07-06",2.2784,2.2978,2.1911,2.2105,4662900.0],["1993-07-07",2.2008,2.2105,2.133,2.2105,8599500.0],["1993-07-08",2.2202,2.2784,2.1621,2.1717,7012575.0],["1993-07-09",2.1717,2.1717,2.0942,2.1136,6281550.0],["1993-07-12",2.133,2.1814,2.1233,2.1717,3732750.0],["1993-07-13",2.2202,2.2493,2.2008,2.2396,3622050.0],["1993-07-14",2.2396,2.3172,2.2396,2.3075,5382450.0],["1993-07-15",2.3172,2.3269,2.2493,2.259,3618000.0],["1993-07-16",2.2493,2.2493,2.1814,2.2299,3605175.0],["1993-07-19",2.2299,2.2784,2.1717,2.1717,2889675.0],["1993-07-20",2.1814,2.2493,2.1427,2.2396,4211325.0],["1993-07-21",2.2396,2.2493,2.2008,2.2105,3140775.0],["1993-07-22",2.2008,2.2299,2.1814,2.2105,3063825.0],["1993-07-23",2.2105,2.259,2.2105,2.2396,1427625.0],["1993-07-26",2.2396,2.3269,2.2396,2.2881,3184650.0],["1993-07-27",2.2881,2.2978,2.2493,2.259,1605150.0],["1993-07-28",2.259,2.2881,2.2493,2.2784,2367225.0],["1993-07-29",2.2881,2.2881,2.2687,2.2784,2133000.0],["1993-07-30",2.2784,2.3075,2.259,2.2978,2012850.0],["1993-08-02",2.3075,2.3269,2.2881,2.3075,1079325.0],["1993-08-03",2.2978,2.3075,2.2687,2.2784,2103300.0],["1993-08-04",2.2881,2.356,2.259,2.356,3300750.0],["1993-08-05",2.3269,2.3366,2.2493,2.2881,4864725.0],["1993-08-06",2.2978,2.3172,2.2784,2.3172,3242025.0],["1993-08-09",2.3172,2.3172,2.2978,2.3075,1445175.0],["1993-08-10",2.2881,2.2881,2.2687,2.2687,4230225.0],["1993-08-11",2.2687,2.3463,2.2687,2.3269,5460750.0],["1993-08-12",2.3463,2.3754,2.3269,2.356,2916000.0],["1993-08-13",2.3657,2.385,2.3172,2.3269,1925775.0],["1993-08-16",2.3269,2.3753,2.3172,2.3657,2718900.0],["1993-08-17",2.3657,2.3754,2.2784,2.2978,2215350.0],["1993-08-18",2.3075,2.3366,2.2881,2.2881,3020625.0],["1993-08-19",2.3075,2.3075,2.2396,2.2396,7657875.0],["1993-08-20",2.2396,2.2396,2.2008,2.2105,7713225.0],["1993-08-23",2.2105,2.2105,2.1814,2.2008,2490075.0],["1993-08-24",2.2008,2.2008,2.1621,2.2008,4747275.0],["1993-08-25",2.2299,2.2493,2.2008,2.2202,2159325.0],["1993-08-26",2.1911,2.1911,2.1427,2.1814,3448575.0],["1993-08-27",2.1814,2.2202,2.1717,2.2105,2624400.0],["1993-08-30",2.1989,2.228,2.1794,2.1989,1809675.0],["1993-08-31",2.2086,2.2475,2.1989,2.228,3186675.0],["1993-09-01",2.228,2.2475,2.2183,2.2378,3344625.0],["1993-09-02",2.228,2.228,2.0821,2.1113,9398700.0],["1993-09-03",2.1307,2.1502,2.1016,2.121,4367925.0],["1993-09-07",2.121,2.1307,2.0432,2.0432,3924450.0],["1993-09-08",2.0432,2.0529,1.9848,2.014,4382775.0],["1993-09-09",2.014,2.0821,2.0043,2.0724,1870425.0],["1993-09-10",2.0821,2.2086,2.0821,2.2086,5371650.0],["1993-09-13",2.1989,2.2086,2.1113,2.121,2206575.0],["1993-09-14",2.121,2.1599,2.1113,2.1307,1868400.0],["1993-09-15",2.121,2.121,2.0432,2.0724,3420900.0],["1993-09-16",2.0821,2.1113,2.0724,2.0821,1930500.0],["1993-09-17",2.0432,2.0918,2.0432,2.0529,5171175.0],["1993-09-20",2.0432,2.0918,2.0432,2.0821,2111400.0],["1993-09-21",2.0821,2.1307,2.0432,2.0529,2526525.0],["1993-09-22",2.0918,2.2086,2.0821,2.1989,6008850.0],["1993-09-23",2.1989,2.2961,2.1989,2.2961,6801975.0],["1993-09-24",2.2961,2.3253,2.2572,2.3156,4184325.0],["1993-09-27",2.3253,2.3545,2.2962,2.3059,3137400.0],["1993-09-28",2.3059,2.3351,2.3059,2.3156,2905875.0],["1993-09-29",2.3156,2.3545,2.2864,2.2864,3709800.0],["1993-09-30",2.2961,2.3156,2.2864,2.2961,1507950.0],["1993-10-01",2.2961,2.2961,2.2378,2.267,1914975.0],["1993-10-04",2.267,2.2864,2.2475,2.2767,2982150.0],["1993-10-05",2.2767,2.4421,2.2767,2.4324,7832700.0],["1993-10-06",2.4421,2.5005,2.4324,2.4324,6347025.0],["1993-10-07",2.4129,2.5005,2.3643,2.4907,8531325.0],["1993-10-08",2.4907,2.5102,2.4616,2.481,3775950.0],["1993-10-11",2.5102,2.5588,2.5005,2.5588,3487725.0],["1993-10-12",2.5588,2.5588,2.5394,2.5394,3881925.0],["1993-10-13",2.5199,2.5394,2.5102,2.5297,1958850.0],["1993-10-14",2.5491,2.5686,2.5199,2.5588,2729700.0],["1993-10-15",2.5588,2.5686,2.5394,2.5686,4084425.0],["1993-10-18",2.5588,2.627,2.5199,2.6172,2991600.0],["1993-10-19",2.627,2.627,2.5783,2.5978,2285550.0],["1993-10-20",2.6075,2.627,2.5491,2.5588,3002400.0],["1993-10-21",2.5686,2.6464,2.5491,2.627,3622050.0],["1993-10-22",2.6367,2.734,2.6367,2.6951,7104375.0],["1993-10-25",2.6951,2.7826,2.6853,2.7242,8821575.0],["1993-10-26",2.734,2.734,2.6756,2.6756,3310200.0],["1993-10-27",2.6756,2.6756,2.6172,2.6367,2249775.0],["1993-10-28",2.6464,2.7145,2.627,2.7145,5156325.0],["1993-10-29",2.7242,2.7826,2.7145,2.7729,5167125.0],["1993-11-01",2.7632,2.8507,2.7534,2.8021,7443900.0],["1993-11-02",2.8118,2.8118,2.7437,2.7632,6398325.0],["1993-11-03",2.7632,2.8507,2.7632,2.8118,4079025.0],["1993-11-04",2.627,2.7437,2.627,2.6561,12549600.0],["1993-11-05",2.6561,2.8021,2.6561,2.7924,5873175.0],["1993-11-08",2.8021,2.8605,2.7924,2.8215,3230550.0],["1993-11-09",2.8605,2.8896,2.8215,2.8215,4328100.0],["1993-11-10",2.8021,2.841,2.8021,2.8313,2253825.0],["1993-11-11",3.0356,3.0842,2.9869,3.0745,16501725.0],["1993-11-12",3.0356,3.2204,3.0064,3.1523,16764975.0],["1993-11-15",3.1134,3.1523,3.0842,3.1232,6319350.0],["1993-11-16",3.1329,3.1621,3.0842,3.1621,4024350.0],["1993-11-17",3.1426,3.1621,3.1134,3.1426,4830300.0],["1993-11-18",3.1426,3.1523,3.0842,3.094,4522500.0],["1993-11-19",3.094,3.094,2.9578,3.0161,6207300.0],["1993-11-22",3.0161,3.0356,2.9772,3.0161,5319675.0],["1993-11-23",3.0356,3.0356,2.9869,3.0161,3925125.0],["1993-11-24",3.0064,3.0356,2.9967,3.0161,3136725.0],["1993-11-26",3.0356,3.0356,3.0064,3.0161,857250.0],["1993-11-29",3.063,3.1995,3.0532,3.1703,6472575.0],["1993-11-30",3.1605,3.1605,3.102,3.1215,4851225.0],["1993-12-01",3.141,3.1507,3.0532,3.1312,5667300.0],["1993-12-02",3.141,3.2385,3.141,3.18,7615350.0],["1993-12-03",3.2093,3.2873,3.18,3.2776,5198175.0],["1993-12-06",3.2776,3.3166,3.2385,3.3166,4116825.0],["1993-12-07",3.3166,3.3166,3.2483,3.258,2004750.0],["1993-12-08",3.258,3.258,3.1605,3.1703,2581200.0],["1993-12-09",3.1215,3.3166,3.1215,3.3166,5397975.0],["1993-12-10",3.2873,3.2971,3.2678,3.2971,4400325.0],["1993-12-13",3.2873,3.2971,3.2776,3.2776,2475900.0],["1993-12-14",3.2483,3.2776,3.1605,3.1703,3729375.0],["1993-12-15",3.102,3.1995,3.102,3.1507,6562350.0],["1993-12-16",3.1507,3.1898,3.063,3.063,4672350.0],["1993-12-17",3.0727,3.0825,3.0239,3.0727,4283550.0],["1993-12-20",3.0727,3.1703,3.0727,3.1117,6475950.0],["1993-12-21",3.1215,3.1312,3.0142,3.063,3108375.0],["1993-12-22",3.063,3.1117,3.063,3.1117,2214675.0],["1993-12-23",3.0922,3.1995,3.0922,3.18,2190375.0],["1993-12-27",3.141,3.219,3.141,3.219,2100600.0],["1993-12-28",3.2093,3.2385,3.1898,3.1995,3089475.0],["1993-12-29",3.18,3.2288,3.18,3.2288,1624050.0],["1993-12-30",3.1995,3.1995,3.1215,3.1215,2264625.0],["1993-12-31",3.1312,3.141,3.0727,3.0727,2286225.0],["1994-01-03",3.063,3.102,3.0434,3.0532,4095225.0],["1994-01-04",3.1117,3.1117,3.063,3.0727,2383425.0],["1994-01-05",3.0727,3.1117,2.9557,2.9947,3994650.0],["1994-01-06",3.0434,3.2385,3.0434,3.2385,13962375.0],["1994-01-07",3.258,3.258,3.1898,3.2288,5248125.0],["1994-01-10",3.2093,3.2093,3.1605,3.1995,4465125.0],["1994-01-11",3.18,3.258,3.1605,3.258,4086450.0],["1994-01-12",3.2483,3.2678,3.1995,3.219,2896425.0],["1994-01-13",3.2093,3.2385,3.1995,3.2385,1273050.0],["1994-01-14",3.2288,3.2971,3.2288,3.2776,3385800.0],["1994-01-17",3.2776,3.3361,3.2776,3.2971,2656125.0],["1994-01-18",3.3068,3.3263,3.18,3.18,3870450.0],["1994-01-19",3.219,3.3068,3.219,3.3068,3441825.0],["1994-01-20",3.3068,3.3068,3.219,3.219,3310200.0],["1994-01-21",3.1995,3.1995,3.141,3.141,2127600.0],["1994-01-24",3.1507,3.1898,3.141,3.1507,3086775.0],["1994-01-25",3.1507,3.2288,3.1507,3.2093,2137725.0],["1994-01-26",3.2093,3.2093,3.1605,3.1898,2279475.0],["1994-01-27",3.219,3.2971,3.219,3.2776,4594050.0],["1994-01-28",3.2971,3.3458,3.2873,3.3263,4347000.0],["1994-01-31",3.2971,3.3263,3.2971,3.2971,3624750.0],["1994-02-01",3.2385,3.2483,3.18,3.1898,5272425.0],["1994-02-02",3.1898,3.2288,3.1703,3.219,3306150.0],["1994-02-03",3.2678,3.2971,3.219,3.2483,3655800.0],["1994-02-04",3.258,3.258,3.141,3.141,3202200.0],["1994-02-07",3.1312,3.2385,3.1117,3.2385,4267350.0],["1994-02-08",3.2483,3.2483,3.1703,3.219,3678750.0],["1994-02-09",3.1995,3.2385,3.1898,3.2385,2196450.0],["1994-02-10",3.219,3.2873,3.18,3.18,2535300.0],["1994-02-11",3.18,3.2093,3.1215,3.1995,3545775.0],["1994-02-14",3.1898,3.2678,3.18,3.1995,3102300.0],["1994-02-15",3.2093,3.2093,3.1703,3.1703,2114775.0],["1994-02-16",3.1703,3.1995,3.1605,3.1995,2437425.0],["1994-02-17",3.219,3.3751,3.219,3.3751,5087475.0],["1994-02-18",3.3556,3.5214,3.3458,3.3946,7395975.0],["1994-02-22",3.4141,3.5214,3.4141,3.4531,3527550.0],["1994-02-23",3.4922,3.6092,3.4824,3.5409,5287950.0],["1994-02-24",3.5019,3.6482,3.5019,3.5897,3904875.0],["1994-02-25",3.5995,3.6287,3.5702,3.5799,3346650.0],["1994-02-28",3.578,3.6171,3.4998,3.5389,2870100.0],["1994-03-01",3.5389,3.5682,3.4998,3.5096,3284550.0],["1994-03-02",3.4411,3.5975,3.4411,3.5193,5842800.0],["1994-03-03",3.5975,3.666,3.5878,3.6073,7778700.0],["1994-03-04",3.6757,3.754,3.666,3.6757,5753025.0],["1994-03-07",3.6758,3.7149,3.6758,3.6953,2613600.0],["1994-03-08",3.7051,3.7735,3.6562,3.6562,3144150.0],["1994-03-09",3.6562,3.6758,3.6269,3.6464,2409075.0],["1994-03-10",3.6366,3.6366,3.4998,3.5487,3467475.0],["1994-03-11",3.5487,3.5487,3.5096,3.5389,4625775.0],["1994-03-14",3.5584,3.6073,3.5584,3.5878,2739150.0],["1994-03-15",3.5682,3.6855,3.5584,3.6562,2943675.0],["1994-03-16",3.6366,3.6562,3.578,3.5878,1314225.0],["1994-03-17",3.5584,3.5878,3.5193,3.578,2607525.0],["1994-03-18",3.578,3.578,3.5193,3.5291,4022325.0],["1994-03-21",3.5096,3.5193,3.4802,3.4998,3260250.0],["1994-03-22",3.4998,3.5682,3.4998,3.5584,2010150.0],["1994-03-23",3.5584,3.6562,3.5584,3.6366,2930175.0],["1994-03-24",3.6366,3.7344,3.6366,3.6757,4501575.0],["1994-03-25",3.666,3.6757,3.6269,3.6757,2038500.0],["1994-03-28",3.6758,3.6758,3.5487,3.578,3507300.0],["1994-03-29",3.5878,3.5878,3.3238,3.3434,4943025.0],["1994-03-30",3.3531,3.5389,3.3043,3.5096,7205625.0],["1994-03-31",3.4607,3.4705,3.2945,3.4705,6735825.0],["1994-04-04",3.3727,3.4607,3.3531,3.4118,3235275.0],["1994-04-05",3.5389,3.6171,3.5193,3.6171,5090850.0],["1994-04-06",3.6171,3.6758,3.578,3.6562,3820500.0],["1994-04-07",3.8126,3.8615,3.7246,3.8322,14022450.0],["1994-04-08",3.8224,3.8224,3.7246,3.7344,4901850.0],["1994-04-11",3.7442,3.7931,3.7149,3.7735,3703050.0],["1994-04-12",3.7442,3.8224,3.7051,3.7051,1589625.0],["1994-04-13",3.7051,3.7442,3.6073,3.6757,6311925.0],["1994-04-14",3.6464,3.6464,3.6171,3.6269,1881900.0],["1994-04-15",3.6073,3.6171,3.5096,3.5096,5169150.0],["1994-04-18",3.5096,3.5389,3.4509,3.4607,2512350.0],["1994-04-19",3.4216,3.5193,3.4216,3.4607,3807675.0],["1994-04-20",3.4705,3.5096,3.3629,3.4118,3985875.0],["1994-04-21",3.4314,3.5682,3.4314,3.5193,3975075.0],["1994-04-22",3.5291,3.6073,3.5291,3.5975,2476575.0],["1994-04-25",3.6366,3.7246,3.6269,3.7246,3323700.0],["1994-04-26",3.7246,3.7735,3.7149,3.7149,3466800.0],["1994-04-28",3.7051,3.7051,3.6464,3.666,2741175.0],["1994-04-29",3.6758,3.7149,3.666,3.6855,2350350.0],["1994-05-02",3.7051,3.7051,3.578,3.5878,1887975.0],["1994-05-03",3.6073,3.7246,3.578,3.6757,3678750.0],["1994-05-04",3.6855,3.8224,3.6464,3.8028,3231900.0],["1994-05-05",3.7246,3.7637,3.6855,3.7149,2467800.0],["1994-05-06",3.6953,3.7442,3.6366,3.6562,2369925.0],["1994-05-09",3.6171,3.6269,3.5487,3.5487,2396925.0],["1994-05-10",3.5682,3.5878,3.4998,3.5096,4963950.0],["1994-05-11",3.5291,3.5487,3.4705,3.5096,2118150.0],["1994-05-12",3.6171,3.6562,3.5389,3.5389,4736475.0],["1994-05-13",3.5584,3.578,3.4216,3.4216,3705075.0],["1994-05-16",3.4314,3.4314,3.3434,3.3629,3404700.0],["1994-05-17",3.3727,3.3727,3.3043,3.3629,4725675.0],["1994-05-18",3.3825,3.5487,3.3825,3.4802,6214725.0],["1994-05-19",3.4998,3.5584,3.4802,3.5487,2101275.0],["1994-05-20",3.4998,3.5193,3.4607,3.4802,2371950.0],["1994-05-23",3.4802,3.5584,3.4509,3.5291,3574800.0],["1994-05-24",3.5389,3.6171,3.5389,3.5389,2285550.0],["1994-05-25",3.5389,3.5389,3.4705,3.5291,1692900.0],["1994-05-26",3.5193,3.5682,3.4998,3.4998,1115100.0],["1994-05-27",3.4994,3.5092,3.4798,3.4994,1624725.0],["1994-05-31",3.4602,3.47,3.3916,3.4014,2241675.0],["1994-06-01",3.372,3.4014,3.3131,3.3622,3726675.0],["1994-06-02",3.3426,3.3622,3.2739,3.2935,4307850.0],["1994-06-03",3.2837,3.2935,3.1073,3.1269,11732175.0],["1994-06-06",3.1171,3.1269,3.0681,3.1171,9489150.0],["1994-06-07",3.1073,3.1269,3.0975,3.1073,4266000.0],["1994-06-08",3.1171,3.1857,3.0975,3.1367,8031150.0],["1994-06-09",3.1465,3.1563,3.1073,3.1367,3638250.0],["1994-06-10",3.1563,3.2249,3.1465,3.1759,4972725.0],["1994-06-13",3.1955,3.2053,3.1563,3.1857,2504925.0],["1994-06-14",3.2053,3.2347,3.1857,3.1955,4916700.0],["1994-06-15",3.2151,3.2249,3.1661,3.1759,4350375.0],["1994-06-16",3.1661,3.2347,3.1367,3.2053,3017250.0],["1994-06-17",3.2151,3.2249,3.1269,3.1367,3519450.0],["1994-06-20",3.0583,3.0583,3.0191,3.0191,3238650.0],["1994-06-21",3.0387,3.1269,3.0191,3.1269,3527550.0],["1994-06-22",3.1073,3.1857,3.1073,3.1857,4993650.0],["1994-06-23",3.1955,3.2249,3.1073,3.1171,2558250.0],["1994-06-24",3.1171,3.1759,3.1073,3.1269,2332800.0],["1994-06-27",3.1171,3.1269,3.0877,3.1269,2147175.0],["1994-06-28",3.1367,3.2249,3.1367,3.1759,4666950.0],["1994-06-29",3.2053,3.3131,3.2053,3.2935,4512375.0],["1994-06-30",3.2739,3.3818,3.2543,3.3524,4957200.0],["1994-07-01",3.3524,3.3573,3.3033,3.3131,1852200.0],["1994-07-05",3.323,3.3524,3.3131,3.3328,934200.0],["1994-07-06",3.3131,3.4014,3.3131,3.3916,2124900.0],["1994-07-07",3.4014,3.4014,3.2739,3.2935,3592350.0],["1994-07-08",3.2739,3.3131,3.2739,3.2739,1493775.0],["1994-07-11",3.2935,3.2935,3.2641,3.2739,1694925.0],["1994-07-12",3.2739,3.2739,3.2151,3.2249,1523475.0],["1994-07-13",3.2347,3.2347,3.1661,3.1759,2813400.0],["1994-07-14",3.1563,3.2151,3.1465,3.1759,3360825.0],["1994-07-15",3.1759,3.2249,3.1759,3.2151,1153575.0],["1994-07-18",3.2053,3.2739,3.1955,3.2543,2154600.0],["1994-07-19",3.2543,3.2935,3.0877,3.1367,13462200.0],["1994-07-20",3.1563,3.1563,3.0681,3.1073,4801950.0],["1994-07-21",3.1171,3.1759,2.9799,3.1563,10757475.0],["1994-07-22",3.1661,3.2053,3.1661,3.1857,6108075.0],["1994-07-25",3.1955,3.2053,3.1759,3.1759,2079000.0],["1994-07-26",3.1661,3.1661,3.0681,3.0779,2628450.0],["1994-07-27",3.0779,3.0779,3.0191,3.0387,2640600.0],["1994-07-28",3.0387,3.0387,2.9897,3.0191,3780000.0],["1994-07-29",3.0191,3.0387,3.0093,3.0191,4188375.0],["1994-08-01",3.0191,3.0191,2.9309,2.9505,3702375.0],["1994-08-02",2.9505,3.0191,2.9113,2.9897,5726700.0],["1994-08-03",2.9701,3.0387,2.9505,3.0289,5437800.0],["1994-08-04",2.9995,3.0191,2.9603,2.9897,4180275.0],["1994-08-05",2.9309,2.9995,2.9309,2.9799,2384775.0],["1994-08-08",2.9995,3.0093,2.9407,2.9407,2737125.0],["1994-08-09",2.9309,2.9309,2.8622,2.9211,3751650.0],["1994-08-10",2.9211,2.9211,2.8819,2.8917,3160350.0],["1994-08-11",2.9309,3.2445,2.9309,3.2347,19230750.0],["1994-08-12",3.2935,3.2935,3.2445,3.2739,9465525.0],["1994-08-15",3.2641,3.3033,3.2641,3.2837,2380050.0],["1994-08-16",3.2837,3.3916,3.2837,3.372,2957175.0],["1994-08-17",3.3524,3.3622,3.2347,3.2543,6032475.0],["1994-08-18",3.2739,3.3524,3.2739,3.3426,5510700.0],["1994-08-19",3.372,3.372,3.3328,3.3426,3625425.0],["1994-08-22",3.3426,3.4406,3.3426,3.4112,4151250.0],["1994-08-23",3.4112,3.47,3.4112,3.4406,3701025.0],["1994-08-24",3.4308,3.4308,3.4014,3.4014,1629450.0],["1994-08-25",3.3916,3.4406,3.3916,3.4308,1555875.0],["1994-08-26",3.4406,3.4504,3.3916,3.421,3625425.0],["1994-08-29",3.4501,3.5189,3.4402,3.4501,2606850.0],["1994-08-30",3.4697,3.4796,3.4108,3.4206,3523500.0],["1994-08-31",3.4108,3.4108,3.3419,3.3813,6502275.0],["1994-09-01",3.1257,3.1355,2.9881,3.0078,27207900.0],["1994-09-02",3.0176,3.0274,2.9488,2.9881,12184425.0],["1994-09-06",2.9881,2.9881,2.9095,2.9389,6891750.0],["1994-09-07",2.9488,2.9684,2.9095,2.9291,9076725.0],["1994-09-08",2.9389,2.9783,2.9193,2.9783,8192475.0],["1994-09-09",2.9193,2.9291,2.8701,2.8898,12257325.0],["1994-09-12",2.8996,2.9291,2.88,2.88,4298400.0],["1994-09-13",2.9095,2.9193,2.88,2.8898,2951100.0],["1994-09-14",2.8898,2.9488,2.8898,2.9389,8524575.0],["1994-09-15",2.9291,2.9684,2.9291,2.9684,7765200.0],["1994-09-16",2.9488,2.9586,2.9291,2.9488,7067250.0],["1994-09-19",2.9488,2.9488,2.8996,2.9095,6724350.0],["1994-09-20",2.88,2.8898,2.7817,2.8112,7560000.0],["1994-09-21",2.8013,2.8112,2.6048,2.6637,15692400.0],["1994-09-22",2.5949,2.6637,2.5851,2.6146,16604325.0],["1994-09-23",2.6441,2.6736,2.5359,2.5359,13481775.0],["1994-09-26",2.5458,2.5851,2.4868,2.5261,10854000.0],["1994-09-27",2.3885,2.4671,2.3689,2.4671,36844200.0],["1994-09-28",2.5163,2.6146,2.5065,2.5851,26258850.0],["1994-09-29",2.5949,2.6244,2.5753,2.5851,11566125.0],["1994-09-30",2.5949,2.6146,2.5851,2.5851,6976800.0],["1994-10-03",2.5949,2.703,2.5851,2.703,14584725.0],["1994-10-04",2.6932,2.703,2.5556,2.5654,11527650.0],["1994-10-05",2.5753,2.5851,2.5065,2.5556,8811450.0],["1994-10-06",2.5654,2.5753,2.5458,2.5556,7899525.0],["1994-10-07",2.5359,2.5654,2.5359,2.5359,3840075.0],["1994-10-10",2.5458,2.6637,2.5163,2.6441,5952825.0],["1994-10-11",2.6539,2.7227,2.6539,2.6834,8974125.0],["1994-10-12",2.703,2.8013,2.6932,2.762,6916050.0],["1994-10-13",2.7817,2.8013,2.762,2.7719,5567400.0],["1994-10-14",2.762,2.7817,2.762,2.762,3624075.0],["1994-10-17",2.7522,2.7915,2.7522,2.7522,4382775.0],["1994-10-18",2.7522,2.7719,2.7424,2.7719,1753650.0],["1994-10-19",2.7522,2.7915,2.7424,2.7424,3057075.0],["1994-10-20",2.7424,2.762,2.703,2.762,4098600.0],["1994-10-21",2.7522,2.762,2.6834,2.6834,4671675.0],["1994-10-24",2.6932,2.6932,2.5949,2.6048,6222825.0],["1994-10-25",2.5949,2.5949,2.5261,2.5949,7175250.0],["1994-10-26",2.6146,2.6244,2.5359,2.5359,7217100.0],["1994-10-27",2.5458,2.5753,2.5359,2.5359,4957875.0],["1994-10-28",2.5359,2.6539,2.5163,2.6048,6590700.0],["1994-10-31",2.6342,2.6834,2.6342,2.6637,4932900.0],["1994-11-01",2.6539,2.6539,2.6048,2.6342,3248775.0],["1994-11-02",2.5851,2.6834,2.5851,2.6441,7229250.0],["1994-11-03",2.7522,2.8505,2.7325,2.8505,14999850.0],["1994-11-04",2.8505,2.8996,2.8308,2.88,8618400.0],["1994-11-07",2.88,2.9488,2.8701,2.891,9635625.0],["1994-11-08",2.9488,2.9488,2.8898,2.9389,5530950.0],["1994-11-09",2.9586,2.9881,2.9193,2.9881,7651800.0],["1994-11-10",2.9684,3.0372,2.9291,2.9684,7630875.0],["1994-11-11",2.9488,2.9881,2.8898,2.9586,5892750.0],["1994-11-14",2.9389,2.9783,2.9389,2.9783,4234950.0],["1994-11-15",2.9586,2.9783,2.9095,2.9488,3435075.0],["1994-11-16",2.9389,2.9586,2.9291,2.9291,2688525.0],["1994-11-17",2.9193,2.9193,2.8898,2.8996,2291625.0],["1994-11-18",2.9095,2.9684,2.88,2.9684,3915675.0],["1994-11-21",2.9881,3.0176,2.9684,2.9881,4640625.0],["1994-11-22",2.9783,2.9881,2.8996,2.8996,6961950.0],["1994-11-23",2.8407,2.8505,2.7325,2.762,10498275.0],["1994-11-25",2.7718,2.8112,2.7718,2.8112,1028025.0],["1994-11-28",2.8206,2.8699,2.8108,2.8404,5696325.0],["1994-11-29",2.8305,2.8897,2.8305,2.8502,1901475.0],["1994-11-30",2.8601,2.8798,2.7812,2.791,2190375.0],["1994-12-01",2.7121,2.7319,2.5544,2.5544,12276225.0],["1994-12-02",2.5839,2.6037,2.5346,2.5938,10802700.0],["1994-12-05",2.5741,2.5839,2.5248,2.5544,8272800.0],["1994-12-06",2.5248,2.5642,2.5248,2.5445,4290975.0],["1994-12-07",2.5544,2.6431,2.5346,2.5642,3541725.0],["1994-12-08",2.5642,2.5741,2.4952,2.5149,3879900.0],["1994-12-09",2.5149,2.5445,2.4459,2.4952,3610575.0],["1994-12-12",2.4952,2.505,2.4459,2.4557,2873475.0],["1994-12-13",2.4755,2.5445,2.4755,2.5248,3765825.0],["1994-12-14",2.5642,2.5741,2.4853,2.5248,4687200.0],["1994-12-15",2.5346,2.5346,2.4952,2.4952,1962900.0],["1994-12-16",2.4853,2.4853,2.3867,2.4459,10722375.0],["1994-12-19",2.4459,2.4755,2.436,2.4459,5159025.0],["1994-12-20",2.4656,2.4755,2.4261,2.436,2889000.0],["1994-12-21",2.4459,2.4853,2.4064,2.4755,4702050.0],["1994-12-22",2.4656,2.4755,2.4064,2.4557,3277800.0],["1994-12-23",2.436,2.4459,2.3472,2.3571,7532325.0],["1994-12-27",2.3571,2.3571,2.2782,2.2979,7177275.0],["1994-12-28",2.2881,2.367,2.2782,2.3275,6922800.0],["1994-12-29",2.3472,2.4163,2.3374,2.4064,7210350.0],["1994-12-30",2.4064,2.4459,2.4064,2.4064,3686850.0],["1995-01-03",2.4064,2.4163,2.367,2.3867,3912300.0],["1995-01-04",2.4064,2.4163,2.3867,2.3867,4477950.0],["1995-01-05",2.3966,2.4557,2.3966,2.4163,4935600.0],["1995-01-06",2.4163,2.4557,2.4064,2.4261,3540375.0],["1995-01-09",2.436,2.4459,2.4163,2.4261,2077650.0],["1995-01-10",2.4459,2.4755,2.436,2.4656,8244450.0],["1995-01-11",2.4656,2.4853,2.4557,2.4656,2513025.0],["1995-01-12",2.4755,2.4853,2.4261,2.4459,3940650.0],["1995-01-13",2.4459,2.4557,2.4261,2.4459,5803650.0],["1995-01-16",2.4557,2.4656,2.4459,2.4557,1669275.0],["1995-01-17",2.4557,2.5445,2.4557,2.5346,4712175.0],["1995-01-18",2.5445,2.5445,2.4853,2.5149,3568050.0],["1995-01-19",2.5149,2.5642,2.505,2.5445,3683475.0],["1995-01-20",2.5544,2.5544,2.5248,2.5445,3778650.0],["1995-01-23",2.5248,2.5248,2.4755,2.5248,2035800.0],["1995-01-24",2.5248,2.5248,2.505,2.505,2177550.0],["1995-01-25",2.505,2.5642,2.4952,2.5445,1789425.0],["1995-01-26",2.5445,2.5544,2.5149,2.5544,2882250.0],["1995-01-27",2.5544,2.5938,2.5346,2.5938,1576800.0],["1995-01-30",2.5642,2.5642,2.5248,2.5445,3531600.0],["1995-01-31",2.5445,2.5839,2.5248,2.5642,3503925.0],["1995-02-01",2.5741,2.6135,2.5544,2.6037,5337900.0],["1995-02-02",2.6037,2.653,2.5839,2.6431,5740200.0],["1995-02-03",2.6431,2.6826,2.6431,2.653,3468825.0],["1995-02-06",2.653,2.6924,2.6332,2.6924,4865400.0],["1995-02-07",2.6727,2.6924,2.6135,2.6234,2700675.0],["1995-02-08",2.6431,2.653,2.6333,2.6431,2708100.0],["1995-02-09",2.6431,2.653,2.6234,2.6332,2537325.0],["1995-02-10",2.6332,2.7319,2.6332,2.722,3733425.0],["1995-02-13",2.7023,2.7023,2.6431,2.6431,2783025.0],["1995-02-14",2.6628,2.7122,2.6628,2.7023,2178225.0],["1995-02-15",2.7023,2.7516,2.6826,2.7023,2161350.0],["1995-02-16",2.6628,2.6924,2.653,2.6628,1952775.0],["1995-02-17",2.6628,2.6727,2.653,2.6628,1846125.0],["1995-02-21",2.653,2.6727,2.6431,2.6431,1210275.0],["1995-02-22",2.6431,2.6727,2.6431,2.6431,1530900.0],["1995-02-23",2.6628,2.6727,2.6037,2.6037,2407725.0],["1995-02-24",2.5938,2.6135,2.5544,2.5741,3396600.0],["1995-02-27",2.5642,2.6234,2.5642,2.6037,2662875.0],["1995-02-28",2.5938,2.6234,2.5544,2.5544,2683125.0],["1995-03-01",2.5642,2.6135,2.5248,2.6037,2517750.0],["1995-03-02",2.5835,2.5934,2.4548,2.4647,5314950.0],["1995-03-03",2.435,2.4845,2.435,2.4647,4756725.0],["1995-03-06",2.4449,2.5043,2.4449,2.4845,1800225.0],["1995-03-07",2.4746,2.5241,2.4548,2.4548,2243025.0],["1995-03-08",2.4845,2.4944,2.4647,2.4647,2274750.0],["1995-03-09",2.4746,2.4944,2.4647,2.4746,3085425.0],["1995-03-10",2.4845,2.5142,2.4845,2.4944,1950075.0],["1995-03-13",2.5043,2.5142,2.4647,2.5043,2193075.0],["1995-03-14",2.5142,2.5241,2.4746,2.4746,2093175.0],["1995-03-15",2.4845,2.5142,2.4647,2.5142,2191050.0],["1995-03-16",2.4944,2.5241,2.4746,2.4944,2218725.0],["1995-03-17",2.5142,2.5439,2.4845,2.4845,5172525.0],["1995-03-20",2.4845,2.5538,2.4845,2.534,4592700.0],["1995-03-21",2.5538,2.5637,2.4944,2.4944,4599450.0],["1995-03-22",2.5142,2.5538,2.5142,2.5439,4471200.0],["1995-03-23",2.5241,2.5538,2.5142,2.534,4872150.0],["1995-03-24",2.5538,2.5835,2.5241,2.5439,3968325.0],["1995-03-27",2.5637,2.6033,2.5538,2.6033,3297375.0],["1995-03-28",2.5934,2.7023,2.5934,2.6825,5879925.0],["1995-03-29",2.6924,2.7616,2.6726,2.6726,6394275.0],["1995-03-30",2.6726,2.7616,2.6726,2.7517,6084450.0],["1995-03-31",2.722,2.8111,2.6924,2.8111,6099975.0],["1995-04-03",2.8012,2.8012,2.7418,2.7418,3325725.0],["1995-04-04",2.7517,2.7814,2.722,2.7517,3146175.0],["1995-04-05",2.722,2.7616,2.6528,2.6726,2443500.0],["1995-04-06",2.5736,2.7616,2.5736,2.7616,4695975.0],["1995-04-07",2.7319,2.7319,2.6627,2.6825,2527200.0],["1995-04-10",2.6924,2.6924,2.6231,2.633,2066175.0],["1995-04-11",2.6429,2.6429,2.5934,2.6132,2380050.0],["1995-04-12",2.6132,2.6231,2.5736,2.6033,856575.0],["1995-04-13",2.5934,2.6231,2.5637,2.5934,3745575.0],["1995-04-17",2.5835,2.5934,2.5241,2.534,5098950.0],["1995-04-18",2.534,2.5637,2.5142,2.5439,3669300.0],["1995-04-19",2.5439,2.5439,2.4845,2.5043,2935575.0],["1995-04-20",2.534,2.534,2.4944,2.4944,1305450.0],["1995-04-21",2.5142,2.5637,2.4944,2.534,4145175.0],["1995-04-24",2.5241,2.5835,2.5142,2.5538,3871125.0],["1995-04-25",2.534,2.5538,2.4944,2.5241,4193775.0],["1995-04-26",2.5241,2.5241,2.4944,2.5241,3156975.0],["1995-04-27",2.534,2.534,2.4845,2.5241,1852875.0],["1995-04-28",2.5241,2.5439,2.4944,2.5241,2761425.0],["1995-05-01",2.5241,2.5241,2.4548,2.4647,5822550.0],["1995-05-02",2.4548,2.4548,2.435,2.4548,4368600.0],["1995-05-03",2.4647,2.5043,2.4152,2.435,5202900.0],["1995-05-04",2.4251,2.435,2.3558,2.3855,11740275.0],["1995-05-05",2.4053,2.4548,2.3855,2.435,4806000.0],["1995-05-08",2.435,2.5142,2.435,2.5142,3457350.0],["1995-05-09",2.5241,2.5538,2.5241,2.534,3609900.0],["1995-05-10",2.5736,2.5934,2.5439,2.5736,5082075.0],["1995-05-11",2.5736,2.6429,2.5043,2.6429,7500600.0],["1995-05-12",2.633,2.7023,2.6033,2.6825,5632875.0],["1995-05-15",2.7121,2.7121,2.6528,2.6726,4471200.0],["1995-05-16",2.6627,2.7023,2.633,2.6726,3369600.0],["1995-05-17",2.6726,2.6825,2.6132,2.6231,2088450.0],["1995-05-18",2.633,2.6726,2.5934,2.6528,2107350.0],["1995-05-19",2.633,2.7023,2.6231,2.7023,5255550.0],["1995-05-22",2.6924,2.6924,2.6429,2.6726,2395575.0],["1995-05-23",2.6726,2.7023,2.6627,2.6627,2068200.0],["1995-05-24",2.7023,2.7319,2.6825,2.6924,5591700.0],["1995-05-25",2.6924,2.7319,2.6825,2.722,3356100.0],["1995-05-26",2.7217,2.7614,2.6919,2.7415,2200500.0],["1995-05-30",2.7514,2.7614,2.6819,2.7018,2520450.0],["1995-05-31",2.7018,2.7415,2.6819,2.7316,3203550.0],["1995-06-01",2.7018,2.7117,2.672,2.672,6473250.0],["1995-06-02",2.672,2.6919,2.6223,2.6422,3341925.0],["1995-06-05",2.6422,2.7217,2.6323,2.7217,3711825.0],["1995-06-06",2.7316,2.7514,2.672,2.6919,3002400.0],["1995-06-07",2.6819,2.7117,2.672,2.7018,2889000.0],["1995-06-08",2.7018,2.811,2.7018,2.8011,6402375.0],["1995-06-09",2.7812,2.8408,2.7515,2.8309,4795875.0],["1995-06-12",2.8508,2.9302,2.8508,2.9203,7302150.0],["1995-06-13",2.9104,2.97,2.9104,2.9302,8544150.0],["1995-06-14",2.9402,2.9402,2.8806,2.9004,3623400.0],["1995-06-15",2.8806,2.8905,2.8011,2.8309,2861325.0],["1995-06-16",2.8508,2.8706,2.8309,2.8607,3545100.0],["1995-06-19",2.8607,2.8905,2.821,2.8309,2528550.0],["1995-06-20",2.8408,2.8508,2.7912,2.821,2926125.0],["1995-06-21",2.8309,2.8408,2.7912,2.811,1924425.0],["1995-06-22",2.8011,2.8309,2.7614,2.8011,2501550.0],["1995-06-23",2.8011,2.8011,2.7713,2.7812,1852875.0],["1995-06-26",2.7614,2.7713,2.7217,2.7217,1452600.0],["1995-06-27",2.7316,2.7713,2.7316,2.7713,2689875.0],["1995-06-28",2.7713,2.7912,2.7515,2.7912,1669275.0],["1995-06-29",2.7912,2.821,2.7713,2.821,2048625.0],["1995-06-30",2.821,2.8408,2.7614,2.7713,1812375.0],["1995-07-03",2.7713,2.8408,2.7514,2.8408,1335150.0],["1995-07-05",2.8706,2.9501,2.8706,2.9004,4964625.0],["1995-07-06",2.8607,2.8706,2.7018,2.7217,12186450.0],["1995-07-07",2.7415,2.7614,2.6919,2.7614,4977450.0],["1995-07-10",2.7515,2.7614,2.7217,2.7515,2631150.0],["1995-07-11",2.7216,2.7316,2.7018,2.7117,1665900.0],["1995-07-12",2.7117,2.7216,2.6919,2.7117,2739825.0],["1995-07-13",2.7117,2.7117,2.6819,2.7018,4159350.0],["1995-07-14",2.7018,2.7415,2.6919,2.7018,4022325.0],["1995-07-17",2.7117,2.7912,2.6919,2.7812,3607200.0],["1995-07-18",2.7713,2.8011,2.7415,2.7713,2282175.0],["1995-07-19",2.7614,2.7812,2.7018,2.7614,2326050.0],["1995-07-20",2.7614,2.9302,2.7614,2.9302,6529275.0],["1995-07-21",2.9104,2.9104,2.8706,2.8806,5815125.0],["1995-07-24",2.8806,2.8905,2.8508,2.8508,3116475.0],["1995-07-25",2.8408,2.8508,2.821,2.821,2216700.0],["1995-07-26",2.8408,2.8408,2.821,2.821,1670625.0],["1995-07-27",2.821,2.8508,2.8011,2.821,1836000.0],["1995-07-28",2.8309,2.8309,2.811,2.821,1199475.0],["1995-07-31",2.8309,2.8309,2.7614,2.7713,847800.0],["1995-08-01",2.7713,2.7713,2.7217,2.7316,1636875.0],["1995-08-02",2.7514,2.7614,2.6819,2.7018,3185325.0],["1995-08-03",2.6025,2.6919,2.5727,2.6819,6226200.0],["1995-08-04",2.6223,2.6521,2.6223,2.6422,5602500.0],["1995-08-07",2.6422,2.6422,2.6025,2.6025,2774925.0],["1995-08-08",2.6025,2.6124,2.5429,2.5925,5932575.0],["1995-08-09",2.6025,2.6025,2.5329,2.5429,3232575.0],["1995-08-10",2.5826,2.6621,2.5627,2.6521,9669375.0],["1995-08-11",2.672,2.672,2.5727,2.6025,5106375.0],["1995-08-14",2.6223,2.6621,2.6223,2.6422,2883600.0],["1995-08-15",2.6521,2.6521,2.6223,2.6323,2079000.0],["1995-08-16",2.6323,2.6521,2.6223,2.6323,1177200.0],["1995-08-17",2.6323,2.6422,2.5925,2.6025,1906200.0],["1995-08-18",2.6223,2.6323,2.6025,2.6124,1772550.0],["1995-08-21",2.6323,2.672,2.5925,2.6025,1658475.0],["1995-08-22",2.6124,2.6323,2.5925,2.6124,1335825.0],["1995-08-23",2.6124,2.6223,2.5826,2.5925,1506600.0],["1995-08-24",2.6124,2.6124,2.5429,2.5727,1939950.0],["1995-08-25",2.5826,2.6025,2.5727,2.5727,4299750.0],["1995-08-28",2.5826,2.5925,2.5528,2.5528,5935275.0],["1995-08-29",2.5528,2.5528,2.5329,2.5528,3509325.0],["1995-08-30",2.5524,2.5723,2.5324,2.5524,4423275.0],["1995-08-31",2.5424,2.5823,2.5424,2.5723,4884975.0],["1995-09-01",2.5524,2.6022,2.5524,2.6022,5478300.0],["1995-09-05",2.6322,2.6521,2.6122,2.6521,2471175.0],["1995-09-06",2.6521,2.672,2.6421,2.6621,1638225.0],["1995-09-07",2.6521,2.672,2.6421,2.6421,1746225.0],["1995-09-08",2.6621,2.6621,2.6421,2.6621,992925.0],["1995-09-11",2.6621,2.7119,2.6521,2.692,2495475.0],["1995-09-12",2.672,2.8216,2.672,2.8116,10212075.0],["1995-09-13",2.8216,2.8316,2.7817,2.8316,6156000.0],["1995-09-14",2.8316,2.8316,2.7917,2.8216,4159350.0],["1995-09-15",2.8216,2.8316,2.8016,2.8116,4820850.0],["1995-09-18",2.8116,2.8415,2.8016,2.8216,2903850.0],["1995-09-19",2.8316,2.8914,2.8216,2.8814,3079350.0],["1995-09-20",2.8814,2.9313,2.8415,2.8714,1020600.0],["1995-09-21",2.8714,2.8714,2.8116,2.8415,1177200.0],["1995-09-22",2.8116,2.8515,2.8016,2.8515,1028025.0],["1995-09-25",2.8515,2.8515,2.8316,2.8515,679725.0],["1995-09-26",2.8515,2.8615,2.8216,2.8216,1671300.0],["1995-09-27",2.8316,2.8615,2.8216,2.8615,1306125.0],["1995-09-28",2.8515,2.8814,2.8515,2.8814,1921725.0],["1995-09-29",2.8814,2.9013,2.8615,2.8714,2351700.0],["1995-10-02",2.8714,2.9412,2.8714,2.8714,3156300.0],["1995-10-03",2.8814,2.8914,2.8615,2.8714,1997325.0],["1995-10-04",2.8714,2.8814,2.8415,2.8515,1517400.0],["1995-10-05",2.9013,3.0808,2.8714,3.0509,11130750.0],["1995-10-06",3.031,3.0609,2.9612,3.0409,3479625.0],["1995-10-09",3.0409,3.0609,3.0011,3.0609,2315250.0],["1995-10-10",3.0509,3.0509,2.9911,3.0409,2236275.0],["1995-10-11",3.0509,3.0609,3.031,3.0609,1838700.0],["1995-10-12",3.0509,3.1406,3.021,3.1207,6294375.0],["1995-10-13",3.1506,3.1606,3.0908,3.0908,2077650.0],["1995-10-16",3.0908,3.0908,3.0409,3.0409,1725300.0],["1995-10-17",3.0409,3.0409,2.9911,3.021,3429675.0],["1995-10-18",3.031,3.031,2.9213,2.9213,1935225.0],["1995-10-19",2.9612,3.0509,2.9512,3.0509,2955150.0],["1995-10-20",3.0509,3.1307,2.9911,3.011,3100275.0],["1995-10-23",3.011,3.0409,2.9811,3.011,4564350.0],["1995-10-24",3.011,3.011,2.9412,2.9412,2461725.0],["1995-10-25",2.9612,2.9911,2.9313,2.9711,2917350.0],["1995-10-26",2.9711,3.0011,2.9412,2.9612,4037175.0],["1995-10-27",2.9612,2.9911,2.9512,2.9911,4396950.0],["1995-10-30",3.011,3.0509,3.0011,3.021,2577825.0],["1995-10-31",3.021,3.2204,3.021,3.1406,9450000.0],["1995-11-01",3.1406,3.1606,3.0708,3.0708,6392925.0],["1995-11-02",3.1107,3.3999,3.1008,3.37,17543925.0],["1995-11-03",3.3899,3.3899,3.3002,3.34,5224500.0],["1995-11-06",3.35,3.5095,3.3301,3.4298,6448950.0],["1995-11-07",3.4497,3.4497,3.3999,3.4397,3813075.0],["1995-11-08",3.4497,3.5195,3.37,3.4996,6500250.0],["1995-11-09",3.7488,3.8286,3.7189,3.7887,18485550.0],["1995-11-10",3.7289,3.7688,3.7089,3.7189,7972425.0],["1995-11-13",3.7389,3.7488,3.6491,3.6491,5526900.0],["1995-11-14",3.6292,3.7289,3.6092,3.7289,8202600.0],["1995-11-15",3.699,3.699,3.5793,3.5993,12714975.0],["1995-11-16",3.6092,3.7688,3.5694,3.7189,17809875.0],["1995-11-17",3.7189,3.9383,3.7189,3.9283,9839475.0],["1995-11-20",3.9083,3.9781,3.8685,3.8984,8066250.0],["1995-11-21",3.8485,3.8784,3.7488,3.8585,6673725.0],["1995-11-22",3.8485,3.8585,3.8286,3.8286,2958525.0],["1995-11-24",3.8286,3.8485,3.8186,3.8286,1871775.0],["1995-11-27",3.8286,3.9981,3.8086,3.9781,8346375.0],["1995-11-28",3.9083,4.0679,3.8685,4.0579,5716575.0],["1995-11-29",3.9975,3.9975,3.8676,3.8676,8734500.0],["1995-11-30",3.7177,3.7377,3.5778,3.6178,13200975.0],["1995-12-01",3.6677,3.6777,3.3779,3.4379,10719675.0],["1995-12-04",3.3979,3.6178,3.3979,3.6178,8175600.0],["1995-12-05",3.5978,3.6078,3.4879,3.5378,5875875.0],["1995-12-06",3.5378,3.5678,3.4978,3.5378,1925775.0],["1995-12-07",3.5178,3.6178,3.5078,3.6078,3069900.0],["1995-12-08",3.6078,3.6977,3.6078,3.6278,3824550.0],["1995-12-11",3.6278,3.7177,3.6078,3.6877,4031775.0],["1995-12-12",3.6877,3.7377,3.6777,3.7077,5772600.0],["1995-12-13",3.7177,3.7777,3.7177,3.7277,5563350.0],["1995-12-14",3.7477,3.7477,3.6677,3.7277,3434400.0],["1995-12-15",3.7477,3.7777,3.7277,3.7777,5178600.0],["1995-12-18",3.7677,3.7677,3.6078,3.6178,2068200.0],["1995-12-19",3.5578,3.5578,3.4079,3.5478,5744925.0],["1995-12-20",3.5678,3.5678,3.4579,3.4579,2065500.0],["1995-12-21",3.4779,3.4779,3.4279,3.4579,1563300.0],["1995-12-22",3.4679,3.5578,3.4479,3.4579,1536975.0],["1995-12-26",3.4579,3.4579,3.288,3.308,2083050.0],["1995-12-27",3.318,3.4679,3.298,3.4479,3024000.0],["1995-12-28",3.4379,3.4379,3.3879,3.4279,1360125.0],["1995-12-29",3.4279,3.4279,3.328,3.3579,1709100.0],["1996-01-02",3.3679,3.5678,3.3579,3.5678,3338550.0],["1996-01-03",3.5978,3.6478,3.5778,3.6178,2941650.0],["1996-01-04",3.7077,3.8876,3.7077,3.7977,9550575.0],["1996-01-05",3.7977,3.8077,3.7477,3.7677,4794525.0],["1996-01-08",3.7477,3.7477,3.6777,3.6877,562275.0],["1996-01-09",3.6877,3.6977,3.5978,3.6478,2653425.0],["1996-01-10",3.6378,3.6677,3.6078,3.6278,4679775.0],["1996-01-11",3.6278,3.7477,3.6178,3.7377,5632200.0],["1996-01-12",3.7477,3.7477,3.6378,3.7177,3233250.0],["1996-01-15",3.7277,3.7277,3.6278,3.6577,2565000.0],["1996-01-16",3.6777,3.7077,3.6577,3.6777,3037500.0],["1996-01-17",3.6977,3.6977,3.5078,3.5178,1973700.0],["1996-01-18",3.5178,3.5578,3.4779,3.5078,3431700.0],["1996-01-19",3.4978,3.5578,3.4679,3.4679,2824200.0],["1996-01-22",3.4879,3.4978,3.4479,3.4679,2120850.0],["1996-01-23",3.4879,3.6478,3.4779,3.5778,8031150.0],["1996-01-24",3.5778,3.6677,3.5578,3.6178,5055075.0],["1996-01-25",3.6178,3.6577,3.5378,3.5378,4280175.0],["1996-01-26",3.5378,3.5378,3.4679,3.4879,5233950.0],["1996-01-29",3.5078,3.5478,3.4779,3.4879,3476250.0],["1996-01-30",3.4978,3.4978,3.4279,3.4379,5749650.0],["1996-01-31",3.4479,3.7677,3.4379,3.7677,10516500.0],["1996-02-01",3.7477,3.7877,3.7177,3.7677,5616675.0],["1996-02-02",3.7577,3.8676,3.7077,3.8376,4729050.0],["1996-02-05",3.8176,3.8976,3.8176,3.8876,4180275.0],["1996-02-06",3.8776,3.9975,3.8676,3.9676,6935625.0],["1996-02-07",3.9676,3.9975,3.8976,3.9176,3740850.0],["1996-02-08",3.9776,4.0975,3.9576,4.0775,12858075.0],["1996-02-09",4.0575,4.1175,4.0375,4.1075,11931975.0],["1996-02-12",4.0975,4.1275,3.9576,3.9776,17014050.0],["1996-02-13",3.9676,4.0175,3.8976,3.9676,7205625.0],["1996-02-14",3.9476,4.0375,3.9376,4.0175,9491850.0],["1996-02-15",4.0175,4.0675,3.9476,3.9576,5974425.0],["1996-02-16",3.9776,3.9776,3.9176,3.9276,2724300.0],["1996-02-20",3.8976,3.9476,3.8776,3.9476,3663225.0],["1996-02-21",3.9076,3.9376,3.8376,3.8776,6395625.0],["1996-02-22",3.8676,4.0275,3.8576,3.9875,6555600.0],["1996-02-23",4.0375,4.1474,3.9676,4.1075,5721300.0],["1996-02-26",4.1275,4.1774,4.0875,4.1275,5047650.0],["1996-02-27",4.1075,4.2174,4.1075,4.1774,3996675.0],["1996-02-28",4.2374,4.3873,4.2374,4.3073,8241750.0],["1996-02-29",4.3073,4.4373,4.2374,4.2674,10444950.0],["1996-03-01",4.3073,4.3273,4.1474,4.2274,5137425.0],["1996-03-04",4.2574,4.4573,4.2474,4.4373,10659600.0],["1996-03-05",4.4273,4.4473,4.3273,4.3473,6913350.0],["1996-03-06",4.3694,4.3794,4.2591,4.2692,5067900.0],["1996-03-07",4.2191,4.2692,4.1489,4.2692,3794175.0],["1996-03-08",4.1489,4.3193,4.1489,4.2291,7519500.0],["1996-03-11",4.189,4.4095,4.189,4.4095,4367250.0],["1996-03-12",4.3894,4.4997,4.3794,4.4696,4879575.0],["1996-03-13",4.4696,4.5798,4.4696,4.5498,5004450.0],["1996-03-14",4.5598,4.5598,4.4696,4.4696,3279150.0],["1996-03-15",4.4596,4.4696,4.3894,4.4095,3887325.0],["1996-03-18",4.4295,4.5498,4.4295,4.5197,2700675.0],["1996-03-19",4.5898,4.5898,4.5397,4.5698,5832675.0],["1996-03-20",4.5498,4.6399,4.5498,4.5798,3237300.0],["1996-03-21",4.5999,4.67,4.5798,4.64,4243725.0],["1996-03-22",4.6299,4.68,4.5898,4.66,1890000.0],["1996-03-25",4.66,4.6901,4.6299,4.66,2838375.0],["1996-03-26",4.64,4.64,4.5297,4.5498,4142475.0],["1996-03-27",4.5498,4.5798,4.5297,4.5397,4468500.0],["1996-03-28",4.5297,4.5397,4.5097,4.5197,3538350.0],["1996-03-29",4.5297,4.5297,4.4295,4.4395,3486375.0],["1996-04-01",4.4395,4.4395,4.3694,4.3894,3292650.0],["1996-04-02",4.3794,4.3794,4.2692,4.3092,3940650.0],["1996-04-03",4.2992,4.3193,4.199,4.2792,6368625.0],["1996-04-04",4.2491,4.2992,4.219,4.2792,4239675.0],["1996-04-08",4.179,4.199,4.0888,4.1389,4297050.0],["1996-04-09",4.1589,4.2291,4.1289,4.189,10637325.0],["1996-04-10",4.209,4.2591,4.1289,4.209,6804000.0],["1996-04-11",4.3694,4.4696,4.189,4.3694,11793600.0],["1996-04-12",4.4495,4.7301,4.3493,4.5297,9585675.0],["1996-04-15",4.5498,4.6099,4.3894,4.4696,4063838.0],["1996-04-16",4.4696,4.7101,4.4295,4.65,4380750.0],["1996-04-17",4.5898,4.6299,4.5498,4.5898,4849875.0],["1996-04-18",4.5898,4.6099,4.4696,4.5297,1517738.0],["1996-04-19",4.5297,4.5297,4.4095,4.4495,2803613.0],["1996-04-22",4.5297,4.5297,4.3894,4.4295,3552863.0],["1996-04-23",4.4095,4.7301,4.4095,4.65,4383788.0],["1996-04-24",4.65,4.8103,4.6299,4.7502,4251825.0],["1996-04-25",4.7702,4.8504,4.6099,4.6099,3816450.0],["1996-04-26",4.6299,4.7903,4.6299,4.7301,2769188.0],["1996-04-29",4.6901,4.7301,4.5898,4.65,1619325.0],["1996-04-30",4.6299,4.8905,4.5698,4.8304,4234613.0],["1996-05-01",4.8103,4.9306,4.7702,4.8704,2966625.0],["1996-05-02",4.7702,4.8704,4.7502,4.7502,3458363.0],["1996-05-03",4.7903,4.8304,4.7101,4.7101,3336188.0],["1996-05-06",4.7301,4.8304,4.7301,4.7702,3527888.0],["1996-05-07",4.8103,4.8704,4.6901,4.7101,2540025.0],["1996-05-08",4.6901,4.8504,4.5898,4.8103,3360825.0],["1996-05-09",4.9907,5.0308,4.8304,4.8905,5087475.0],["1996-05-10",5.0909,5.0909,4.9506,4.9506,2622713.0],["1996-05-13",4.9907,5.2312,4.9907,5.1711,4177238.0],["1996-05-14",5.2513,5.3515,5.111,5.2913,4820175.0],["1996-05-15",5.3314,5.4918,5.3114,5.4316,4875863.0],["1996-05-16",5.3314,5.4517,5.2513,5.3515,8296088.0],["1996-05-17",5.3916,5.3916,5.2312,5.2713,2704388.0],["1996-05-20",5.3314,5.3916,5.2913,5.3314,2511338.0],["1996-05-21",5.3314,5.3314,5.2713,5.3114,2988900.0],["1996-05-22",5.2513,5.3114,5.2312,5.3114,2269350.0],["1996-05-23",5.3314,5.4317,5.2513,5.2513,3088463.0],["1996-05-24",5.2112,5.2513,5.151,5.1911,2118150.0],["1996-05-28",5.2112,5.2312,5.131,5.151,2367900.0],["1996-05-29",5.151,5.1911,5.111,5.131,1497825.0],["1996-05-30",5.151,5.3515,5.151,5.2513,1693575.0],["1996-05-31",5.3715,5.4517,5.2913,5.3916,3111075.0],["1996-06-03",5.3715,5.5118,5.3715,5.4918,2506950.0],["1996-06-04",5.5319,5.6321,5.5319,5.592,2685150.0],["1996-06-05",5.604,5.7848,5.604,5.7647,4054725.0],["1996-06-06",5.7848,5.8049,5.5237,5.5639,3953138.0],["1996-06-07",5.3028,5.5438,5.2827,5.5237,5454338.0],["1996-06-10",5.5438,5.584,5.5036,5.5438,3174863.0],["1996-06-11",5.5237,5.5639,5.4835,5.5036,2966625.0],["1996-06-12",5.4835,5.5237,5.3831,5.4434,3155625.0],["1996-06-13",5.3028,5.4032,5.2224,5.3831,4574813.0],["1996-06-14",5.363,5.5036,5.2626,5.363,3511013.0],["1996-06-17",5.4032,5.5237,5.363,5.4634,1391513.0],["1996-06-18",5.4634,5.5237,5.4233,5.4634,2568375.0],["1996-06-19",5.4835,5.4835,5.3429,5.4032,3235613.0],["1996-06-20",5.3831,5.4634,5.2626,5.2827,4473563.0],["1996-06-21",5.3027,5.5036,5.2827,5.5036,3897788.0],["1996-06-24",5.5237,5.604,5.3831,5.4032,2124900.0],["1996-06-25",5.363,5.3831,5.1822,5.2626,6370313.0],["1996-06-26",5.2224,5.2827,5.0818,5.122,4454325.0],["1996-06-27",5.0617,5.2023,5.0015,5.0617,3561300.0],["1996-06-28",5.0617,5.2224,5.0617,5.1621,3063150.0],["1996-07-01",5.122,5.1822,5.1019,5.1621,1555538.0],["1996-07-02",5.1622,5.2626,5.1421,5.2224,1435388.0],["1996-07-03",5.1421,5.1822,5.122,5.1621,1352363.0],["1996-07-05",5.0617,5.0818,5.0015,5.0215,713138.0],["1996-07-08",5.0215,5.1421,5.0015,5.0617,1802925.0],["1996-07-09",5.1822,5.2827,5.1019,5.2224,3340913.0],["1996-07-10",5.2224,5.2224,4.9412,5.1822,4077675.0],["1996-07-11",5.2626,5.3228,4.7002,4.8809,6532988.0],["1996-07-12",4.9613,4.9613,4.7203,4.8207,4035488.0],["1996-07-15",4.8408,4.8809,4.5997,4.66,2917013.0],["1996-07-16",4.7403,4.8207,4.3788,4.7403,5391563.0],["1996-07-17",4.9412,5.0215,4.8408,4.9613,2533613.0],["1996-07-18",5.0617,5.1822,4.8207,5.1421,4829963.0],["1996-07-19",5.1019,5.122,4.9613,5.0015,4175213.0],["1996-07-22",5.0215,5.0215,4.8207,4.8207,3073275.0],["1996-07-23",4.8609,4.8809,4.5997,4.6198,5946413.0],["1996-07-24",4.5796,4.7805,4.5796,4.7403,3922088.0],["1996-07-25",4.8207,4.8207,4.6198,4.6399,4121888.0],["1996-07-26",4.66,4.7604,4.6399,4.6801,1571400.0],["1996-07-29",4.6801,4.8006,4.5797,4.5997,3010838.0],["1996-07-30",4.7002,4.7203,4.66,4.6801,1662863.0],["1996-07-31",4.6801,4.8006,4.6801,4.7805,2265300.0],["1996-08-01",4.8207,4.9814,4.8006,4.9211,2548463.0],["1996-08-02",5.1421,5.3228,5.1019,5.2224,4614638.0],["1996-08-05",5.2425,5.3228,5.1421,5.1621,1576800.0],["1996-08-06",5.1621,5.2827,5.1421,5.2827,2066513.0],["1996-08-07",5.3027,5.5237,5.2425,5.5036,3080700.0],["1996-08-08",5.5036,5.5237,5.3429,5.4634,4998375.0],["1996-08-09",5.4835,5.7045,5.4634,5.6844,3217388.0],["1996-08-12",5.6241,5.8652,5.5438,5.8049,2388150.0],["1996-08-13",5.8049,5.8049,5.4835,5.5639,2167763.0],["1996-08-14",5.604,5.7446,5.5639,5.604,3444863.0],["1996-08-15",5.6442,5.7647,5.4634,5.7045,5152613.0],["1996-08-16",5.7446,5.8049,5.6844,5.7848,2482988.0],["1996-08-19",5.7848,5.7848,5.6643,5.6844,2280488.0],["1996-08-20",5.6643,5.6844,5.6241,5.6442,1402988.0],["1996-08-21",5.6442,5.6442,5.584,5.584,1429313.0],["1996-08-22",5.5438,5.7848,5.5438,5.7246,2480288.0],["1996-08-23",5.6844,5.8049,5.6643,5.7447,1148513.0],["1996-08-26",5.7446,5.8049,5.6643,5.6643,1430325.0],["1996-08-27",5.6844,5.7045,5.6442,5.6844,2406038.0],["1996-08-28",5.7246,5.8652,5.6844,5.7848,2907563.0],["1996-08-29",5.7446,5.8049,5.5036,5.6643,1931513.0],["1996-08-30",5.6442,5.6643,5.5639,5.6241,1896750.0],["1996-09-03",5.4835,5.6442,5.4835,5.5438,2484338.0],["1996-09-04",5.5357,5.5559,5.4351,5.4552,3457350.0],["1996-09-05",5.0325,5.0325,4.5896,4.6701,41158463.0],["1996-09-06",4.9117,4.952,4.7909,4.9318,21044475.0],["1996-09-09",5.0124,5.0124,4.8916,4.9117,7386525.0],["1996-09-10",5.0929,5.1331,5.0325,5.0929,10413900.0],["1996-09-11",5.0929,5.2137,5.0727,5.1533,4800938.0],["1996-09-12",5.1734,5.2137,5.0526,5.0526,5742900.0],["1996-09-13",5.1533,5.1734,5.0727,5.0727,3946388.0],["1996-09-16",5.113,5.113,4.9318,4.9721,8899875.0],["1996-09-17",4.9922,5.0124,4.9318,4.9318,4247775.0],["1996-09-18",4.952,5.0325,4.9318,4.9318,6446925.0],["1996-09-19",4.9721,5.0124,4.9318,4.9721,3205238.0],["1996-09-20",4.952,5.0727,4.9318,5.0325,3062475.0],["1996-09-23",5.0727,5.0727,4.9922,5.0124,2180925.0],["1996-09-24",5.0124,5.2137,5.0124,5.0325,10339650.0],["1996-09-25",5.0727,5.0929,4.8916,4.9117,9430425.0],["1996-09-26",4.6701,4.7708,4.65,4.7507,20051550.0],["1996-09-27",4.7507,4.7909,4.6903,4.7708,8449650.0],["1996-09-30",4.7507,4.7708,4.6299,4.65,6372338.0],["1996-10-01",4.6299,4.65,4.5695,4.6098,8563388.0],["1996-10-02",4.5896,4.6903,4.5896,4.65,3768525.0],["1996-10-03",4.7104,4.7708,4.65,4.65,5509688.0],["1996-10-04",4.7104,4.7305,4.6701,4.6903,2161688.0],["1996-10-07",4.6701,4.6701,4.4487,4.5292,12311325.0],["1996-10-08",4.5292,4.6098,4.4286,4.4688,7540088.0],["1996-10-09",4.489,4.489,4.187,4.3078,10570163.0],["1996-10-10",4.4688,4.6299,4.4688,4.5494,10027800.0],["1996-10-11",4.6299,4.6903,4.6098,4.65,4660538.0],["1996-10-14",4.65,4.7708,4.65,4.7104,4205250.0],["1996-10-15",4.7507,4.7909,4.7305,4.7507,4323713.0],["1996-10-16",4.7708,4.7909,4.6903,4.7909,3004088.0],["1996-10-17",4.8111,4.8513,4.7507,4.8513,4302450.0],["1996-10-18",4.8714,4.952,4.8312,4.952,3768525.0],["1996-10-21",5.0325,5.0526,4.8312,4.8513,6615338.0],["1996-10-22",4.8513,4.9318,4.7507,4.7909,4316963.0],["1996-10-23",4.7708,4.7708,4.6903,4.7305,3049650.0],["1996-10-24",4.7507,4.7507,4.6903,4.7305,3198488.0],["1996-10-25",4.7305,4.8111,4.7104,4.7507,2084063.0],["1996-10-28",4.7507,4.7507,4.6299,4.65,3021638.0],["1996-10-29",4.6701,4.6903,4.6098,4.65,2237288.0],["1996-10-30",4.6098,4.6098,4.3682,4.4487,5758088.0],["1996-10-31",4.5494,4.6903,4.5494,4.65,5400000.0],["1996-11-01",4.65,4.7507,4.6299,4.65,4778663.0],["1996-11-04",4.6098,4.6903,4.6098,4.6903,4665600.0],["1996-11-05",4.7305,4.8111,4.7305,4.8111,3874163.0],["1996-11-06",4.8513,4.9318,4.8312,4.8513,3989925.0],["1996-11-07",5.0325,5.1935,4.9922,5.0526,6729413.0],["1996-11-08",5.0526,5.0929,5.0124,5.0526,2255513.0],["1996-11-11",5.113,5.2137,5.113,5.1935,2886975.0],["1996-11-12",5.274,5.274,5.1331,5.1533,2900813.0],["1996-11-13",5.1331,5.1533,4.9318,5.1331,4423613.0],["1996-11-14",5.0526,5.1331,5.0325,5.0526,4737488.0],["1996-11-15",5.0929,5.0929,4.8916,4.9117,2918025.0],["1996-11-18",4.952,4.952,4.8312,4.9117,2196788.0],["1996-11-19",5.0325,5.0526,4.952,5.0325,2239988.0],["1996-11-20",5.0526,5.113,4.9117,4.9117,2414475.0],["1996-11-21",4.952,4.9922,4.9117,4.9721,1992938.0],["1996-11-22",4.9721,5.0929,4.8916,5.0124,2134688.0],["1996-11-25",5.0325,5.1533,4.952,5.113,3302775.0],["1996-11-26",5.1331,5.274,5.1331,5.2137,3010838.0],["1996-11-27",5.2539,5.2539,5.1734,5.1734,1020600.0],["1996-11-29",5.2137,5.2137,5.1734,5.1734,753638.0],["1996-12-02",5.2539,5.3747,5.2539,5.3747,5545463.0],["1996-12-03",5.3948,5.3948,5.2338,5.2539,2806313.0],["1996-12-04",5.2862,5.3669,5.2055,5.3064,2686500.0],["1996-12-05",5.2257,5.3064,5.1651,5.2257,3739500.0],["1996-12-06",4.9432,5.1248,4.9432,5.0441,3793838.0],["1996-12-09",5.0844,5.1853,5.0844,5.145,2574788.0],["1996-12-10",5.145,5.2055,5.0844,5.0844,1377338.0],["1996-12-11",5.0037,5.0441,4.9432,4.9634,2554538.0],["1996-12-12",4.9634,5.0239,4.923,4.9432,1800225.0],["1996-12-13",4.923,5.0844,4.9028,5.0643,1230863.0],["1996-12-16",5.145,5.145,5.0037,5.0239,2413125.0],["1996-12-17",4.9836,5.0037,4.923,4.923,2512013.0],["1996-12-18",5.0037,5.0239,4.9634,4.9836,992588.0],["1996-12-19",4.9836,5.0037,4.9028,4.9634,1306800.0],["1996-12-20",5.2055,5.2055,5.1046,5.1853,4235963.0],["1996-12-23",5.1853,5.2257,5.145,5.1651,1335150.0],["1996-12-24",5.1651,5.1651,5.0844,5.1248,888638.0],["1996-12-26",5.1248,5.145,5.0643,5.1248,1367550.0],["1996-12-27",5.145,5.1853,5.1046,5.1651,969300.0],["1996-12-30",5.1651,5.1853,5.0239,5.0441,1411425.0],["1996-12-31",5.0441,5.0441,4.8625,4.8625,2977763.0],["1997-01-02",4.9028,4.9028,4.7818,4.8221,2419200.0],["1997-01-03",4.8423,4.9432,4.802,4.9432,2462738.0],["1997-01-06",4.9634,4.9634,4.6204,4.7213,3302775.0],["1997-01-07",4.7414,4.9634,4.7213,4.9634,3854925.0],["1997-01-08",4.9634,4.9634,4.802,4.8221,2309175.0],["1997-01-09",4.8625,4.9835,4.8221,4.9028,3765488.0],["1997-01-10",4.7818,4.9028,4.7616,4.9028,2808675.0],["1997-01-13",4.9028,4.9028,4.7818,4.7818,2578500.0],["1997-01-14",4.802,4.923,4.802,4.923,2157300.0],["1997-01-15",4.8625,4.9028,4.802,4.8221,2294663.0],["1997-01-16",4.8423,4.923,4.8221,4.9028,2340563.0],["1997-01-17",4.923,4.9836,4.8827,4.9432,2622038.0],["1997-01-20",5.0037,5.0239,4.9432,5.0037,2706075.0],["1997-01-21",5.0037,5.0037,4.9432,4.9634,2160338.0],["1997-01-22",4.9836,5.0037,4.8827,4.923,2693588.0],["1997-01-23",4.9634,4.9634,4.7818,4.7818,5973750.0],["1997-01-24",4.7818,4.802,4.58,4.6204,10169213.0],["1997-01-27",4.6607,4.6809,4.5598,4.6002,4087125.0],["1997-01-28",4.7011,4.7011,4.4993,4.5195,5658525.0],["1997-01-29",4.5598,4.6002,4.5195,4.58,5579888.0],["1997-01-30",4.6204,4.6204,4.5397,4.58,5733113.0],["1997-01-31",4.6002,4.7011,4.58,4.6406,6132375.0],["1997-02-03",4.6607,4.7011,4.6204,4.6607,5012213.0],["1997-02-04",4.6809,4.7414,4.6406,4.7213,7068263.0],["1997-02-05",4.7414,4.9028,4.7213,4.8221,8591738.0],["1997-02-06",4.9432,5.2458,4.923,5.1853,11871900.0],["1997-02-07",5.266,5.266,5.0844,5.1046,8642363.0],["1997-02-10",5.0844,5.3064,5.0844,5.2257,3268350.0],["1997-02-11",5.2257,5.3467,5.2257,5.3265,3533625.0],["1997-02-12",5.3467,5.4678,5.3266,5.4476,4496175.0],["1997-02-13",5.4678,5.4678,5.3669,5.3871,3260925.0],["1997-02-14",5.4073,5.4073,5.3669,5.3669,3246413.0],["1997-02-18",5.3669,5.4678,5.3265,5.4678,1540350.0],["1997-02-19",5.4274,5.4476,5.2458,5.2862,1539338.0],["1997-02-20",5.266,5.266,5.1853,5.2055,1427288.0],["1997-02-21",5.2055,5.3064,5.1853,5.2055,2392200.0],["1997-02-24",5.145,5.2055,5.1046,5.145,4537350.0],["1997-02-25",5.145,5.4678,5.1248,5.4678,5345663.0],["1997-02-26",5.488,5.5283,5.4476,5.5283,6434438.0],["1997-02-27",5.4678,5.488,5.3467,5.3871,5587650.0],["1997-02-28",5.3064,5.3265,5.2257,5.3265,3270038.0],["1997-03-03",5.266,5.3064,5.2055,5.3064,2397263.0],["1997-03-04",5.3265,5.4678,5.2458,5.2458,2894063.0],["1997-03-05",5.3186,5.4804,5.2782,5.4602,3221775.0],["1997-03-06",5.4198,5.4198,5.2378,5.3793,3840413.0],["1997-03-07",5.3793,5.44,5.3389,5.3591,1209600.0],["1997-03-10",5.3591,5.3995,5.2984,5.3995,1939275.0],["1997-03-11",5.3591,5.5007,5.3186,5.4804,1689525.0],["1997-03-12",5.4804,5.7231,5.4804,5.6624,5542088.0],["1997-03-13",5.6422,5.7838,5.6422,5.6827,5109075.0],["1997-03-14",5.6827,5.8444,5.5815,5.622,3202200.0],["1997-03-17",5.5815,5.7636,5.5815,5.7433,2852888.0],["1997-03-18",5.7636,5.8242,5.6624,5.6624,2000363.0],["1997-03-19",5.622,5.6624,5.5815,5.6422,2090475.0],["1997-03-20",5.6624,5.6624,5.5613,5.5815,2298038.0],["1997-03-21",5.6422,5.6422,5.5613,5.5613,2342588.0],["1997-03-24",5.6422,5.6422,5.5613,5.6422,1512675.0],["1997-03-25",5.6827,5.8242,5.6422,5.7029,3241688.0],["1997-03-26",5.8242,5.8647,5.7636,5.7838,2774925.0],["1997-03-27",5.8444,5.8444,5.5613,5.6422,2091488.0],["1997-03-31",5.6422,5.6422,5.4198,5.4198,3142125.0],["1997-04-01",5.4602,5.4804,5.3389,5.3389,1555875.0],["1997-04-02",5.3591,5.3995,5.2782,5.2984,2332800.0],["1997-04-03",5.3186,5.3389,5.0962,5.2984,3771900.0],["1997-04-04",5.258,5.44,5.2378,5.44,2153588.0],["1997-04-07",5.44,5.44,5.2782,5.2782,2574113.0],["1997-04-08",5.2984,5.2984,5.1569,5.1569,3240675.0],["1997-04-09",5.2175,5.2378,5.1569,5.1771,1725975.0],["1997-04-10",5.1569,5.2782,5.1164,5.2175,2541038.0],["1997-04-11",5.1973,5.2175,5.0962,5.0962,1531575.0],["1997-04-14",5.1164,5.1164,5.0153,5.0355,1217700.0],["1997-04-15",5.1164,5.1973,5.1164,5.1771,1923413.0],["1997-04-16",5.1771,5.1771,5.1164,5.1569,2613600.0],["1997-04-17",5.1569,5.258,5.0962,5.0962,2662875.0],["1997-04-18",5.1771,5.1973,5.0962,5.1771,2004075.0],["1997-04-21",5.2175,5.2175,5.1366,5.1569,2182275.0],["1997-04-22",5.1569,5.2984,5.076,5.258,2039175.0],["1997-04-23",5.1771,5.1973,4.9344,4.9344,6564713.0],["1997-04-24",4.9344,4.9951,4.9142,4.9344,4515413.0],["1997-04-25",4.9546,4.9546,4.8333,4.8333,2215013.0],["1997-04-28",4.8535,4.9344,4.8333,4.9142,3432375.0],["1997-04-29",5.0153,5.076,4.9951,5.0557,2239988.0],["1997-04-30",5.0557,5.2378,5.0153,5.1569,3333825.0],["1997-05-01",5.1973,5.1973,4.9749,4.9749,3707438.0],["1997-05-02",5.0153,5.1569,5.0153,5.1164,1623713.0],["1997-05-05",5.258,5.2984,5.1771,5.2175,2345288.0],["1997-05-06",5.2175,5.2175,5.0962,5.1164,5515425.0],["1997-05-07",5.0962,5.1973,5.0962,5.1366,2589638.0],["1997-05-08",5.1569,5.3389,4.9951,5.2782,7270425.0],["1997-05-09",5.3591,5.3591,5.1973,5.2378,3548138.0],["1997-05-12",5.3591,5.3995,5.3186,5.3995,2322338.0],["1997-05-13",5.3793,5.3995,5.2984,5.2984,2486025.0],["1997-05-14",5.3389,5.3591,5.1973,5.1973,4342275.0],["1997-05-15",5.2175,5.4804,5.1366,5.2984,7609613.0],["1997-05-16",5.2984,5.3389,5.258,5.2984,3914325.0],["1997-05-19",5.2984,5.3186,5.2378,5.258,2998013.0],["1997-05-20",5.258,5.3995,5.2175,5.3186,4021988.0],["1997-05-21",5.2984,5.3389,5.258,5.2984,3064838.0],["1997-05-22",5.2984,5.2984,5.2378,5.258,2933550.0],["1997-05-23",5.2984,5.3389,5.2782,5.3186,1800900.0],["1997-05-27",5.3389,5.4602,5.3186,5.44,3717563.0],["1997-05-28",5.4602,5.5209,5.3793,5.4602,2732738.0],["1997-05-29",5.5411,5.5815,5.5007,5.5411,2669625.0],["1997-05-30",5.5007,5.5613,5.4198,5.5613,2161013.0],["1997-06-02",5.5411,5.5815,5.3995,5.3995,940950.0],["1997-06-03",5.3793,5.5209,5.3591,5.4804,3308513.0],["1997-06-04",5.4521,5.4723,5.3507,5.371,4808363.0],["1997-06-05",5.3913,5.6953,5.371,5.6142,3430013.0],["1997-06-06",5.5939,5.6547,5.5534,5.6142,1571063.0],["1997-06-09",5.6142,5.6345,5.5331,5.5939,4584263.0],["1997-06-10",5.5737,5.8371,5.5534,5.8169,4219763.0],["1997-06-11",5.8371,5.9588,5.8371,5.8574,2800575.0],["1997-06-12",5.8979,6.3236,5.8777,6.2222,5269388.0],["1997-06-13",6.2222,6.2222,6.1006,6.1209,2201175.0],["1997-06-16",6.1006,6.202,6.1006,6.1209,2134350.0],["1997-06-17",6.1209,6.1614,6.0398,6.1412,2485350.0],["1997-06-18",6.1209,6.1817,6.0804,6.1817,1454963.0],["1997-06-19",6.2222,6.3438,6.202,6.3438,2117475.0],["1997-06-20",6.3438,6.3438,6.2628,6.2628,4136063.0],["1997-06-23",6.2222,6.2222,6.0601,6.0601,3967988.0],["1997-06-24",6.0804,6.1513,6.0601,6.1412,2390850.0],["1997-06-25",6.1412,6.1614,6.1006,6.1006,1704713.0],["1997-06-26",6.0804,6.2222,6.0702,6.1918,1986525.0],["1997-06-27",6.202,6.2222,6.1614,6.1614,3618000.0],["1997-06-30",6.202,6.3337,6.1817,6.3033,4119525.0],["1997-07-01",6.3134,6.4756,6.3134,6.3438,5660888.0],["1997-07-02",6.3438,6.3641,6.3134,6.3438,3920063.0],["1997-07-03",6.4249,6.4655,6.3742,6.3844,2297363.0],["1997-07-07",6.3844,6.3844,6.2425,6.3033,1567688.0],["1997-07-08",6.2425,6.3641,6.2222,6.3134,1879200.0],["1997-07-09",6.2729,6.354,6.2222,6.3033,3714863.0],["1997-07-10",6.3844,6.4148,6.2932,6.3945,4991963.0],["1997-07-11",6.4046,6.4452,6.3641,6.3844,1563638.0],["1997-07-14",6.3337,6.4958,6.3337,6.4857,3651075.0],["1997-07-15",6.4452,6.4452,6.3945,6.4452,2115113.0],["1997-07-16",6.4654,6.4756,6.3945,6.435,2588625.0],["1997-07-17",6.4249,6.4756,6.4148,6.4654,5375700.0],["1997-07-18",6.4756,6.4756,6.3844,6.4756,1648013.0],["1997-07-21",6.4857,6.6479,6.4756,6.5567,5454000.0],["1997-07-22",6.5364,6.658,6.4959,6.6479,2578838.0],["1997-07-23",6.6681,6.81,6.6681,6.7391,3911288.0],["1997-07-24",6.6985,6.8809,6.6783,6.8809,2690550.0],["1997-07-25",6.81,6.8809,6.7593,6.7796,4801950.0],["1997-07-28",6.7695,6.9215,6.7695,6.9215,2370600.0],["1997-07-29",6.9215,7.0025,6.8809,6.9924,2429663.0],["1997-07-30",6.9924,7.1444,6.9823,7.1444,2960550.0],["1997-07-31",7.1546,7.2559,7.1444,7.2052,3212663.0],["1997-08-01",7.1647,7.2052,6.9721,6.9721,2761088.0],["1997-08-04",6.9721,7.0532,6.9519,7.0228,1771875.0],["1997-08-05",6.9924,7.0025,6.9417,6.9519,1137038.0],["1997-08-06",6.962,7.0228,6.962,7.0026,2917350.0],["1997-08-07",7.1647,7.2964,7.1546,7.2052,4259925.0],["1997-08-08",7.0836,7.185,6.9316,7.0735,4941338.0],["1997-08-11",7.0329,7.1444,7.0329,7.1343,1859963.0],["1997-08-12",7.1343,7.2052,7.0025,7.0127,3168788.0],["1997-08-13",7.0127,7.1039,6.9417,6.9924,2176200.0],["1997-08-14",7.2154,7.2154,6.8404,7.0735,4333163.0],["1997-08-15",7.033,7.0431,6.8911,6.9823,4332488.0],["1997-08-18",6.9417,6.9417,6.8201,6.8809,2273738.0],["1997-08-19",6.9215,6.9721,6.8303,6.9417,2233913.0],["1997-08-20",6.9721,7.1242,6.962,7.1242,2907900.0],["1997-08-21",7.1343,7.1748,7.1242,7.1546,2910263.0],["1997-08-22",7.1039,7.2458,7.0938,7.2154,2996663.0],["1997-08-25",7.2559,7.3674,7.2356,7.2356,2763788.0],["1997-08-26",7.2356,7.2356,7.1242,7.1343,1875150.0],["1997-08-27",7.0735,7.1546,7.0127,7.114,1405688.0],["1997-08-28",7.0532,7.2458,6.9924,7.1647,1221413.0],["1997-08-29",7.1242,7.3167,7.1039,7.2052,1221413.0],["1997-09-02",7.2458,7.5599,7.2458,7.5599,3812738.0],["1997-09-03",7.6228,8.1202,7.5112,8.1202,7422975.0],["1997-09-04",8.0898,8.171,7.7447,7.9477,9111488.0],["1997-09-05",7.968,7.968,7.7243,7.9578,5409450.0],["1997-09-08",7.9984,8.2014,7.9984,8.1811,3444863.0],["1997-09-09",8.1304,8.4653,8.0695,8.4247,3611250.0],["1997-09-10",8.4146,8.5465,8.2522,8.2623,4189725.0],["1997-09-11",8.2725,8.374,8.1608,8.171,2530575.0],["1997-09-12",8.1608,8.4653,8.1507,8.445,3748950.0],["1997-09-15",8.3638,8.5364,8.3638,8.3841,1511325.0],["1997-09-16",8.4247,8.6277,8.4146,8.6277,2187338.0],["1997-09-17",8.6074,8.6785,8.577,8.5871,2199488.0],["1997-09-18",8.6074,8.6683,8.5262,8.5668,1326713.0],["1997-09-19",8.577,8.577,8.3943,8.4349,2724300.0],["1997-09-22",8.3029,8.5059,8.3029,8.4044,2182275.0],["1997-09-23",8.3841,8.4552,8.2319,8.3638,2443163.0],["1997-09-24",8.4044,8.4044,8.1101,8.1304,1920038.0],["1997-09-25",8.0695,8.171,8.0695,8.1202,2077650.0],["1997-09-26",8.1608,8.242,8.1202,8.1608,3630488.0],["1997-09-29",8.1202,8.3029,8.0796,8.2522,3043575.0],["1997-09-30",8.2725,8.3029,8.1202,8.1202,2650388.0],["1997-10-01",8.1405,8.2826,8.1405,8.2319,2340900.0],["1997-10-02",8.2725,8.4044,8.2725,8.3435,1902150.0],["1997-10-03",8.5262,8.5262,8.4044,8.4552,2549813.0],["1997-10-06",8.445,8.4552,8.2826,8.3131,1241325.0],["1997-10-07",8.242,8.2522,7.9578,8.0187,2819138.0],["1997-10-08",8.0289,8.1304,7.9274,8.0796,2247413.0],["1997-10-09",8.0898,8.2116,8.0593,8.1202,1818788.0],["1997-10-10",8.0492,8.0898,7.9477,8.0086,1491075.0],["1997-10-13",8.039,8.2014,7.8766,8.171,1588275.0],["1997-10-14",8.2522,8.2826,8.1811,8.2522,1334138.0],["1997-10-15",8.2116,8.4044,8.1913,8.2014,2085413.0],["1997-10-16",8.2319,8.4044,8.1202,8.1608,2375325.0],["1997-10-17",8.1202,8.1913,8.1202,8.1507,1467788.0],["1997-10-20",8.1202,8.2623,8.1101,8.1913,1178888.0],["1997-10-21",8.1913,8.4653,8.171,8.445,1691888.0],["1997-10-22",8.445,8.5973,8.445,8.577,2520113.0],["1997-10-23",8.3638,8.4755,8.3029,8.4552,1639913.0],["1997-10-24",8.5871,8.5871,8.4653,8.4653,1470150.0],["1997-10-27",8.445,8.5059,8.0593,8.0999,2212313.0],["1997-10-28",7.9781,8.2826,7.7954,8.1608,4535663.0],["1997-10-29",8.2217,8.4653,8.2116,8.374,6486413.0],["1997-10-30",8.3841,8.7191,8.3029,8.5364,5116163.0],["1997-10-31",8.6176,8.6683,8.5973,8.6379,2811713.0],["1997-11-03",8.648,8.9221,8.648,8.8916,2923425.0],["1997-11-04",8.851,9.0946,8.7597,9.0134,2652413.0],["1997-11-05",9.0134,9.2773,8.8409,9.1961,2822513.0],["1997-11-06",9.1555,9.1555,8.9627,9.0033,1863338.0],["1997-11-07",8.7698,8.851,8.6988,8.7394,2603138.0],["1997-11-10",8.7901,8.8003,8.5973,8.6176,1949400.0],["1997-11-11",8.6176,8.6785,8.4856,8.6277,1982813.0],["1997-11-12",8.4958,8.6379,8.3435,8.4755,3176888.0],["1997-11-13",8.4958,8.6379,8.3232,8.4958,4308525.0],["1997-11-14",8.5262,8.8206,8.445,8.7292,4032788.0],["1997-11-17",8.7901,9.0134,8.78,8.8916,2512688.0],["1997-11-18",8.9119,8.9931,8.8206,8.9119,2512350.0],["1997-11-19",8.9119,9.1454,8.9119,9.0946,2799900.0],["1997-11-20",9.1352,9.3281,9.1352,9.3281,2593013.0],["1997-11-21",9.3281,9.3991,9.2976,9.389,1568025.0],["1997-11-24",9.2875,9.2976,9.0236,9.1251,1999688.0],["1997-11-25",9.2773,9.2976,8.9018,8.9322,2503238.0],["1997-11-26",8.9221,8.9221,8.7089,8.7191,3616650.0],["1997-11-28",8.7495,8.7698,8.7089,8.7191,972000.0],["1997-12-01",8.851,9.0134,8.8104,9.0134,2595038.0],["1997-12-02",8.9931,9.2367,8.983,9.1149,2216363.0],["1997-12-03",9.1068,9.1678,9.0052,9.1068,2253150.0],["1997-12-04",9.1068,9.2593,9.0255,9.0661,1763775.0],["1997-12-05",9.0661,9.2999,9.056,9.2593,2035463.0],["1997-12-08",9.2694,9.2694,9.0966,9.0966,2090475.0],["1997-12-09",9.1068,9.1475,9.056,9.1475,1260563.0],["1997-12-10",9.1475,9.2593,9.0661,9.0865,2004075.0],["1997-12-11",9.0458,9.0458,8.8425,8.873,1517738.0],["1997-12-12",8.9137,8.9645,8.7307,8.8222,1854900.0],["1997-12-15",8.8527,9.0255,8.8019,8.9442,1846463.0],["1997-12-16",9.0763,9.0865,9.0052,9.0458,1618313.0],["1997-12-17",9.0661,9.0865,8.7511,8.8324,3037838.0],["1997-12-18",8.873,8.9035,8.7612,8.8222,1617300.0],["1997-12-19",8.6189,8.7612,8.5884,8.7612,3767175.0],["1997-12-22",8.7511,8.8425,8.4563,8.6698,2400638.0],["1997-12-23",8.6596,8.6748,8.4614,8.5071,1482975.0],["1997-12-24",8.4766,8.4766,8.0345,8.1565,2151450.0],["1997-12-26",8.1717,8.2784,8.0345,8.2022,910125.0],["1997-12-29",8.248,8.3852,8.2327,8.3394,1953450.0],["1997-12-30",8.3852,8.5681,8.3852,8.5529,3238650.0],["1997-12-31",8.5681,8.6443,8.5071,8.6443,1342800.0],["1998-01-02",8.5834,8.6139,8.4766,8.5224,1292625.0],["1998-01-05",8.4919,8.6444,8.4614,8.6291,1924650.0],["1998-01-06",8.5224,8.7053,8.4766,8.5681,1784025.0],["1998-01-07",8.5376,8.6901,8.4004,8.6901,1076175.0],["1998-01-08",8.7206,9.117,8.7206,9.0255,3260475.0],["1998-01-09",8.9645,9.0102,8.6291,8.7816,3168225.0],["1998-01-12",8.5986,8.9188,8.5529,8.8425,1821600.0],["1998-01-13",8.9035,9.2542,8.9035,9.178,1932975.0],["1998-01-14",9.1322,9.2389,9.0865,9.1932,1075500.0],["1998-01-15",9.178,9.4371,9.0407,9.2999,1588275.0],["1998-01-16",9.3152,9.4829,9.2999,9.4219,1581975.0],["1998-01-20",9.6353,10.0622,9.6048,10.0317,2504025.0],["1998-01-21",10.0012,10.0165,9.6048,9.7725,2302650.0],["1998-01-22",9.5743,9.803,9.5438,9.6658,1719225.0],["1998-01-23",9.6201,9.7116,9.4524,9.4524,962775.0],["1998-01-26",9.5134,9.6201,9.4524,9.4981,718875.0],["1998-01-27",9.4981,9.5896,9.4371,9.4829,2342925.0],["1998-01-28",9.5134,9.6353,9.4219,9.4219,2485350.0],["1998-01-29",9.5134,9.5896,9.4371,9.4676,2726550.0],["1998-01-30",9.4371,9.742,9.4371,9.5286,2004750.0],["1998-02-02",9.7116,9.7573,9.6353,9.742,1642500.0],["1998-02-03",9.8793,9.9707,9.8183,9.925,1673100.0],["1998-02-04",9.8793,10.047,9.7725,9.986,1931400.0],["1998-02-05",10.1079,10.2147,10.0317,10.1994,1803600.0],["1998-02-06",10.1994,10.2299,10.0775,10.1689,1424250.0],["1998-02-09",10.2147,10.2147,9.8945,9.9402,1210500.0],["1998-02-10",9.9097,9.986,9.864,9.9402,1351575.0],["1998-02-11",9.986,10.0012,9.8488,9.9402,1270575.0],["1998-02-12",9.9402,10.2299,9.8945,10.0622,1866150.0],["1998-02-13",10.1232,10.2299,9.9555,10.0317,1336050.0],["1998-02-17",9.9555,10.4433,9.9555,10.2909,2676150.0],["1998-02-18",10.2909,10.3214,10.1689,10.2451,2013300.0],["1998-02-19",10.3061,10.5806,10.2909,10.5196,2018700.0],["1998-02-20",10.5806,10.8397,10.4891,10.8397,1765575.0],["1998-02-23",10.8245,10.8245,10.5348,10.6568,1446525.0],["1998-02-24",10.7025,11.0227,10.7025,10.9465,2923200.0],["1998-02-25",11.0074,11.2361,10.9465,11.2056,1826325.0],["1998-02-26",11.0074,11.2056,10.6568,11.2056,4327200.0],["1998-02-27",11.1904,11.1904,10.733,10.9007,2113875.0],["1998-03-02",10.9007,11.1599,10.8855,10.9465,1365750.0],["1998-03-03",10.8855,10.9465,10.8245,10.8855,1404675.0],["1998-03-04",10.6535,10.6535,10.3482,10.5466,2385000.0],["1998-03-05",10.8366,10.8366,10.4093,10.4551,2542275.0],["1998-03-06",10.623,10.974,10.623,10.9129,1470825.0],["1998-03-09",10.9435,11.2335,10.9435,11.1724,1406250.0],["1998-03-10",11.2335,11.4624,11.2182,11.4014,1522350.0],["1998-03-11",11.4166,11.554,11.4014,11.5082,1037475.0],["1998-03-12",11.4624,11.6608,11.4471,11.5082,1126800.0],["1998-03-13",11.5692,11.5692,11.3556,11.4777,1238175.0],["1998-03-16",11.4777,11.6608,11.4319,11.4929,1000800.0],["1998-03-17",11.5082,11.5998,11.4624,11.4929,945450.0],["1998-03-18",11.5082,11.6761,11.2945,11.4166,1072575.0],["1998-03-19",11.3708,11.4471,11.2029,11.2945,1291500.0],["1998-03-20",11.2945,11.325,11.0503,11.1571,1748475.0],["1998-03-23",10.9587,11.0808,10.7145,10.7908,2221425.0],["1998-03-24",10.8366,10.974,10.8214,10.9435,2826225.0],["1998-03-25",10.9893,11.2029,10.7298,11.1114,2270700.0],["1998-03-26",11.0503,11.0656,10.8824,10.9282,978750.0],["1998-03-27",10.9587,11.1724,10.7756,11.1724,1902600.0],["1998-03-30",11.1266,11.1572,11.0656,11.1266,803925.0],["1998-03-31",11.2335,11.264,10.9435,10.9893,1847925.0],["1998-04-01",10.9893,11.1877,10.9129,11.0656,1148400.0],["1998-04-02",11.0656,11.1419,10.974,11.1419,1087650.0],["1998-04-03",11.1419,11.2945,11.0808,11.2335,1764450.0],["1998-04-06",11.2335,11.264,10.9129,10.9129,1214775.0],["1998-04-07",10.9435,11.1266,10.9282,11.0961,1420875.0],["1998-04-08",11.1572,11.1572,10.8061,10.9282,1393200.0],["1998-04-09",11.0656,11.3556,10.8977,11.3098,4794300.0],["1998-04-13",11.2945,11.2945,10.8672,10.974,4498875.0],["1998-04-14",10.9587,11.0808,10.9587,11.0351,1901475.0],["1998-04-15",11.2029,11.4624,11.035,11.4319,5326875.0],["1998-04-16",11.3403,11.3403,11.0656,11.2793,1529550.0],["1998-04-17",11.3403,11.4166,11.264,11.3708,2157525.0],["1998-04-20",11.3556,11.3556,11.2487,11.2945,684225.0],["1998-04-21",11.2487,11.4014,11.1572,11.3556,1483425.0],["1998-04-22",11.2793,11.4166,11.2793,11.3556,1419975.0],["1998-04-23",11.3556,11.4014,11.2182,11.2487,1268775.0],["1998-04-24",11.1419,11.4014,11.1114,11.2487,1993950.0],["1998-04-27",11.1877,11.2793,10.974,11.0808,1934325.0],["1998-04-28",11.2335,11.3861,11.2182,11.2945,1452150.0],["1998-04-29",11.4777,11.8287,11.4166,11.7066,2563650.0],["1998-04-30",11.844,12.5766,11.7982,12.5613,2567925.0],["1998-05-01",12.5766,12.5766,12.3171,12.4698,1342575.0],["1998-05-04",12.4392,12.6834,12.3477,12.485,1309275.0],["1998-05-05",12.5003,12.7445,12.3934,12.6529,975825.0],["1998-05-06",12.6682,12.7445,12.4392,12.5308,1094850.0],["1998-05-07",12.714,12.775,12.4698,12.6224,1704600.0],["1998-05-08",12.6224,12.8055,12.5766,12.7445,1096200.0],["1998-05-11",12.7903,13.0955,12.775,12.9887,1375425.0],["1998-05-12",12.9429,13.0345,12.7903,13.004,1049175.0],["1998-05-13",13.3092,13.4313,13.1566,13.2787,2227950.0],["1998-05-14",13.2482,13.5229,13.0955,13.1871,1492875.0],["1998-05-15",13.2329,13.4161,12.8361,12.8361,1565100.0],["1998-05-18",12.8971,12.9734,12.6071,12.9276,1841625.0],["1998-05-19",13.004,13.1261,12.7903,12.9429,954450.0],["1998-05-20",13.004,13.0497,12.6987,12.8208,1306350.0],["1998-05-21",12.8208,12.8666,12.6682,12.8666,1217925.0],["1998-05-22",12.8819,13.0192,12.8666,12.9276,1139850.0],["1998-05-26",13.065,13.2176,12.775,12.775,699300.0],["1998-05-27",12.4545,12.8971,12.3782,12.8361,1505250.0],["1998-05-28",12.8666,13.0497,12.7445,13.0497,1020825.0],["1998-05-29",13.004,13.5382,13.004,13.1871,2070900.0],["1998-06-01",13.2329,13.4313,13.0192,13.3092,1783800.0],["1998-06-02",13.5229,13.645,13.355,13.4618,1218150.0],["1998-06-03",13.4588,13.5504,13.1991,13.2296,1003500.0],["1998-06-04",13.413,13.7949,13.3977,13.749,1682100.0],["1998-06-05",13.6879,14.6504,13.6268,14.4518,3384225.0],["1998-06-08",14.4976,14.7268,14.3907,14.574,2031300.0],["1998-06-09",14.6045,14.9712,14.5434,14.7726,2910150.0],["1998-06-10",14.7268,15.735,14.7268,15.2767,3829500.0],["1998-06-11",15.3226,15.4142,15.0629,15.0934,2572650.0],["1998-06-12",15.0781,15.2462,14.7268,14.9101,2607525.0],["1998-06-15",14.9559,14.9559,14.4518,14.4518,3459150.0],["1998-06-16",14.1768,14.2073,13.9018,14.1768,5025375.0],["1998-06-17",14.1157,14.4518,14.1157,14.3907,4216725.0],["1998-06-18",14.6045,14.6962,14.4518,14.6504,2498400.0],["1998-06-19",14.5893,14.7573,14.2532,14.3601,6346800.0],["1998-06-22",14.4212,14.5282,14.3601,14.3907,2213550.0],["1998-06-23",14.4518,14.7268,14.4518,14.4518,2746800.0],["1998-06-24",14.4671,15.0323,14.2379,15.0323,2407725.0],["1998-06-25",15.017,15.0628,14.8184,14.9865,2141550.0],["1998-06-26",14.9254,14.9865,14.6809,14.9101,751275.0],["1998-06-29",14.9712,15.2614,14.8948,15.2614,2356200.0],["1998-06-30",15.2309,15.3837,15.017,15.017,1963575.0],["1998-07-01",15.0017,15.3989,14.8795,15.3837,1656225.0],["1998-07-02",15.4448,15.6586,15.3989,15.5364,1280925.0],["1998-07-06",15.7656,16.0558,15.7198,16.0253,1696950.0],["1998-07-07",16.0711,16.2239,15.7809,15.7809,1530450.0],["1998-07-08",15.8725,16.2544,15.8725,16.1322,1409850.0],["1998-07-09",16.1933,16.1933,15.5823,15.7961,2324925.0],["1998-07-10",15.7961,16.3766,15.7656,16.2239,1860075.0],["1998-07-13",16.285,16.285,15.9336,16.01,1113525.0],["1998-07-14",16.0711,16.4836,16.0711,16.3155,2064375.0],["1998-07-15",16.285,16.285,15.8878,15.8878,1241775.0],["1998-07-16",15.8267,16.0711,15.4906,16.0711,1995300.0],["1998-07-17",16.0711,16.1169,15.842,15.9031,973350.0],["1998-07-20",15.9183,16.01,15.3531,15.3684,1789650.0],["1998-07-21",15.3837,15.4142,14.8031,15.0017,1882575.0],["1998-07-22",15.017,15.2767,14.9254,15.2767,2130750.0],["1998-07-23",15.2462,15.2462,14.4823,14.4823,4015575.0],["1998-07-24",14.1157,14.5893,14.1157,14.3448,4036950.0],["1998-07-27",14.1157,14.7879,14.1157,14.7726,1838925.0],["1998-07-28",14.8031,14.8031,14.2073,14.3296,1883700.0],["1998-07-29",14.4212,14.5282,13.8713,13.9018,3061125.0],["1998-07-30",14.024,14.9406,14.024,14.7879,2771775.0],["1998-07-31",14.742,14.7573,14.574,14.574,2874825.0],["1998-08-03",14.6045,14.9865,14.4212,14.8642,2199150.0],["1998-08-04",14.8795,15.0934,14.299,14.299,2779200.0],["1998-08-05",14.1157,14.574,14.0699,14.5282,2694600.0],["1998-08-06",14.4212,15.2462,14.4212,15.0934,3866625.0],["1998-08-07",15.3684,15.7503,15.2156,15.292,3011175.0],["1998-08-10",15.3378,15.5517,15.1545,15.3837,1809900.0],["1998-08-11",14.9101,15.292,14.8795,15.2767,3304800.0],["1998-08-12",15.6281,16.285,15.5364,16.2697,3396600.0],["1998-08-13",16.3766,16.6211,15.5211,15.5211,4351050.0],["1998-08-14",15.8725,16.0406,15.3225,15.3837,3339225.0],["1998-08-17",15.2003,15.842,15.1545,15.7809,2555775.0],["1998-08-18",15.7808,16.0558,15.7656,15.9183,1742175.0],["1998-08-19",15.9183,15.9489,15.3989,15.5211,1561050.0],["1998-08-20",15.3378,15.8267,15.3378,15.735,1818450.0],["1998-08-21",15.46,15.6128,15.0781,15.5059,2069550.0],["1998-08-24",15.6739,16.1475,15.6434,16.1169,2191950.0],["1998-08-25",15.8878,16.1933,15.6128,15.6434,5729625.0],["1998-08-26",15.3684,15.5517,14.6962,14.7573,4448025.0],["1998-08-27",14.1462,14.7879,13.9476,14.4212,5441175.0],["1998-08-28",14.4823,14.7726,13.5963,13.7796,5896125.0],["1998-08-31",14.024,14.024,12.4811,12.4811,4907475.0],["1998-09-01",12.4658,12.6033,11.2284,12.0992,9438300.0],["1998-09-02",11.8547,12.1755,11.6103,11.7325,7703100.0],["1998-09-03",11.7631,13.2602,11.7325,12.9241,8329725.0],["1998-09-04",13.3213,13.4588,12.8936,13.0769,4906800.0],["1998-09-08",14.0546,14.9406,13.9782,14.8948,8960850.0],["1998-09-09",14.4518,14.4976,14.0851,14.299,10545750.0],["1998-09-10",13.9324,14.6504,13.9171,14.5129,8689050.0],["1998-09-11",14.5129,15.0628,14.5129,14.6045,4510125.0],["1998-09-14",14.7268,15.017,14.6504,14.7115,2429775.0],["1998-09-15",14.6656,14.8642,14.574,14.6045,2256300.0],["1998-09-16",14.6045,14.742,14.4823,14.574,2992050.0],["1998-09-17",14.3263,14.7544,14.311,14.6321,3312000.0],["1998-09-18",14.6321,14.8309,14.5862,14.8309,3717900.0],["1998-09-21",14.5556,14.5556,14.3416,14.4333,3491550.0],["1998-09-22",14.5862,14.6474,14.4028,14.4028,2547225.0],["1998-09-23",14.4027,14.4027,13.6994,14.1428,9815625.0],["1998-09-24",13.9441,14.0052,12.7056,13.2102,5572575.0],["1998-09-25",13.042,13.3631,12.8738,13.0878,3249900.0],["1998-09-28",13.2407,13.4548,12.7209,12.8432,3252150.0],["1998-09-29",12.6903,13.0267,12.4763,12.9044,3906000.0],["1998-09-30",12.8126,13.0573,12.6139,12.9044,3216375.0],["1998-10-01",12.5068,12.5068,11.7424,11.7882,3787875.0],["1998-10-02",11.7424,11.987,11.2837,11.8035,5926275.0],["1998-10-05",11.8188,12.1858,11.62,12.0482,3340575.0],["1998-10-06",12.5986,12.8126,12.4916,12.6139,2848275.0],["1998-10-07",12.4457,12.7515,11.9411,12.3998,2768175.0],["1998-10-08",12.1093,12.1399,11.1002,11.7729,4706550.0],["1998-10-09",12.0482,12.8126,11.8647,12.6597,3475800.0],["1998-10-12",13.0878,13.256,12.9655,12.9655,1890900.0],["1998-10-13",13.0879,13.1184,12.9197,13.0573,1474425.0],["1998-10-14",13.149,13.8982,13.0878,13.8523,3472650.0],["1998-10-15",13.7912,14.8003,13.623,14.8003,4150800.0],["1998-10-16",14.8003,15.1672,14.6321,14.9379,4178925.0],["1998-10-19",14.9379,15.1519,14.0817,14.1122,5892300.0],["1998-10-20",14.311,14.3569,13.8523,13.9594,5410125.0],["1998-10-21",13.9746,13.9899,13.5618,13.9441,4072725.0],["1998-10-22",13.9746,14.2498,13.6383,14.1887,2036025.0],["1998-10-23",14.0817,14.1581,13.7912,13.8829,2186325.0],["1998-10-26",13.837,14.0511,13.6383,13.8217,1727775.0],["1998-10-27",13.837,13.9441,13.3019,13.3019,2963925.0],["1998-10-28",13.2866,13.6841,13.1337,13.4854,2324925.0],["1998-10-29",13.8217,14.5251,13.7912,14.4333,4571550.0],["1998-10-30",14.5098,14.8461,14.3722,14.7085,3798225.0],["1998-11-02",14.678,14.785,14.3722,14.7391,2690550.0],["1998-11-03",14.8003,14.9073,14.4639,14.4792,2118600.0],["1998-11-04",14.5251,15.7329,14.3722,15.7024,5590575.0],["1998-11-05",15.6565,16.054,15.2284,16.054,5577975.0],["1998-11-06",16.054,16.4821,15.8858,16.421,3032100.0],["1998-11-09",16.3598,16.9255,16.3598,16.6656,3589650.0],["1998-11-10",16.6656,17.109,16.6656,17.0325,5615775.0],["1998-11-11",17.002,17.3536,16.7726,16.8032,4074975.0],["1998-11-12",17.002,17.2619,16.1305,16.1763,7359300.0],["1998-11-13",16.3904,17.0173,16.2528,16.8491,2497950.0],["1998-11-16",16.8797,17.216,16.7115,16.742,3554775.0],["1998-11-17",16.7573,16.8796,16.528,16.635,3650625.0],["1998-11-18",16.6809,16.7115,16.4057,16.635,3641625.0],["1998-11-19",16.6809,16.6962,16.3904,16.635,2852550.0],["1998-11-20",16.6962,16.7573,16.4057,16.635,3803400.0],["1998-11-23",17.0631,18.057,16.9867,17.9805,3613500.0],["1998-11-24",18.0111,18.0111,17.4454,17.5218,2832300.0],["1998-11-25",17.5371,18.4086,17.5371,18.3474,2463300.0],["1998-11-27",18.4086,18.8367,18.378,18.745,1813725.0],["1998-11-30",18.4698,19.0049,17.9958,18.0417,3459825.0],["1998-12-01",18.164,19.196,17.4071,19.1272,3548100.0],["1998-12-02",19.1043,19.1043,18.3475,18.6227,3209550.0],["1998-12-03",19.3336,19.7464,18.8749,18.9437,3576900.0],["1998-12-04",18.9437,19.219,18.3016,18.5539,4327050.0],["1998-12-07",18.5768,19.8382,18.5309,19.7464,2688150.0],["1998-12-08",19.7316,19.7316,18.6762,18.7221,4501500.0],["1998-12-09",18.7679,18.7909,18.1485,18.2632,4247550.0],["1998-12-10",18.3091,18.332,17.5749,17.5978,4107000.0],["1998-12-11",17.7584,18.8368,17.6208,18.6303,3343350.0],["1998-12-14",18.4467,18.4926,17.2307,17.3913,3288750.0],["1998-12-15",17.5519,17.9649,17.3684,17.919,2267400.0],["1998-12-16",17.9649,17.9649,17.4602,17.7125,2996250.0],["1998-12-17",17.8043,18.0796,17.529,17.5978,2133150.0],["1998-12-18",17.7125,17.8731,17.3913,17.5978,2414550.0],["1998-12-21",17.5749,19.0433,17.5749,18.7679,2956500.0],["1998-12-22",19.135,19.5939,18.9056,19.2039,2311050.0],["1998-12-23",19.2727,19.5939,19.135,19.4792,1931100.0],["1998-12-24",19.3874,20.1216,19.2039,19.8692,951600.0],["1998-12-28",20.0528,20.4887,19.9381,20.3969,1772700.0],["1998-12-29",20.764,22.5307,20.6034,22.2783,3172050.0],["1998-12-30",21.9571,22.1407,20.9246,20.9705,2093400.0],["1998-12-31",21.1082,21.59,20.3281,20.6034,1983600.0],["1999-01-04",21.2,22.2783,20.3281,20.787,3055350.0],["1999-01-05",20.8787,21.7277,20.8787,21.4294,2621850.0],["1999-01-06",22.1865,23.1961,22.1636,23.1731,4239600.0],["1999-01-07",23.0125,23.5402,22.416,23.1731,3398100.0],["1999-01-08",23.2878,23.3337,22.2095,22.4619,2768700.0],["1999-01-11",22.4848,22.4848,21.4982,21.8653,2318100.0],["1999-01-12",21.8653,21.9342,21.1541,21.3606,2328450.0],["1999-01-13",21.0164,21.8883,20.9246,21.6359,2285400.0],["1999-01-14",21.6359,22.3701,21.3606,21.3835,2779800.0],["1999-01-15",21.5671,21.7965,21.0394,21.1082,2071350.0],["1999-01-19",21.2459,21.6359,21.1082,21.2459,2505000.0],["1999-01-20",21.5671,21.9342,21.0623,21.6588,3243900.0],["1999-01-21",21.6588,21.9342,21.2688,21.4294,2470950.0],["1999-01-22",21.2,21.9112,21.177,21.8194,1970250.0],["1999-01-25",21.6588,21.7047,20.9476,21.7047,1922100.0],["1999-01-26",22.393,23.4026,22.2783,23.2878,2660250.0],["1999-01-27",23.5402,23.5861,22.4619,22.6225,3294450.0],["1999-01-28",22.829,23.632,22.7372,23.1961,1700250.0],["1999-01-29",23.5402,23.8614,23.0584,23.5632,1575000.0],["1999-02-01",23.8385,23.9303,23.3108,23.3108,1360800.0],["1999-02-02",23.2879,23.6779,22.3701,23.4026,1607100.0],["1999-02-03",23.3337,24.5727,23.3108,24.5727,1818750.0],["1999-02-04",24.5727,24.5956,23.0813,23.5173,2291100.0],["1999-02-05",23.7008,23.7926,22.5995,22.7601,1589250.0],["1999-02-08",22.7601,23.6779,22.1865,23.5861,2164650.0],["1999-02-09",23.5632,23.5632,22.416,22.5078,2286900.0],["1999-02-10",21.9342,22.6225,21.9342,22.6225,2287050.0],["1999-02-11",22.5307,23.5861,22.2324,23.1272,1776750.0],["1999-02-12",22.7601,22.9896,22.1865,22.1865,1399800.0],["1999-02-16",22.5078,22.8978,22.2554,22.5766,1386150.0],["1999-02-17",22.7372,23.7697,22.6225,22.9896,1941000.0],["1999-02-18",22.9896,23.3337,21.9801,22.7831,1919850.0],["1999-02-19",22.5766,23.0355,22.2324,22.8978,1432650.0],["1999-02-22",22.7602,24.2285,22.7602,24.1827,2688300.0],["1999-02-23",24.1826,24.1826,23.6091,23.9532,2731500.0],["1999-02-24",23.9991,24.435,22.7601,23.0355,2196450.0],["1999-02-25",22.9208,23.6549,22.0259,23.0814,3532350.0],["1999-02-26",23.0814,23.9303,22.4619,23.7467,3115050.0],["1999-03-01",23.5632,23.8385,22.829,23.7697,2181900.0],["1999-03-02",23.8614,24.3891,23.5632,23.7467,2864700.0],["1999-03-03",23.988,24.4471,23.9421,24.3783,2222550.0],["1999-03-04",24.3323,25.0669,24.0798,25.0669,3408300.0],["1999-03-05",25.7096,25.8933,25.2505,25.6178,2077650.0],["1999-03-08",25.6867,25.7326,24.9292,25.6867,2702100.0],["1999-03-09",25.6867,25.9851,25.3424,25.6178,2038200.0],["1999-03-10",25.6178,25.6637,25.2735,25.526,1458450.0],["1999-03-11",25.4342,25.6637,25.044,25.2506,1519500.0],["1999-03-12",25.2965,25.3883,24.3783,24.4242,2152050.0],["1999-03-15",24.4701,25.526,24.2864,25.4571,2439450.0],["1999-03-16",25.4801,25.4801,24.8833,25.1587,2000550.0],["1999-03-17",25.1128,25.1128,24.5619,24.9062,1684500.0],["1999-03-18",24.7915,25.044,24.7226,24.9751,1671900.0],["1999-03-19",24.9751,24.9751,24.6078,24.7685,1977900.0],["1999-03-22",24.2864,24.6078,23.9536,24.3783,2375400.0],["1999-03-23",24.2864,24.516,23.8273,23.8732,1975350.0],["1999-03-24",23.8962,23.9192,22.7944,23.1387,3005550.0],["1999-03-25",23.3223,24.9062,22.9321,24.5619,3474150.0],["1999-03-26",24.2405,24.7685,23.8273,24.3323,2615850.0],["1999-03-29",24.4012,24.8144,24.1487,24.7685,1960200.0],["1999-03-30",24.6078,25.5031,24.5619,25.3424,2016150.0],["1999-03-31",25.4342,25.5949,24.5619,24.7226,1429350.0],["1999-04-01",25.0899,25.2735,24.493,24.6996,1555350.0],["1999-04-05",24.7914,24.9521,24.4242,24.8833,2182200.0],["1999-04-06",24.7914,25.3424,24.7914,24.8833,2378100.0],["1999-04-07",24.9751,25.2046,24.7685,25.1128,2289450.0],["1999-04-08",25.3194,26.7885,25.2965,26.7197,4731750.0],["1999-04-09",27.087,28.1888,26.9492,27.4313,3193350.0],["1999-04-12",27.1099,28.4183,26.9951,28.1429,3083100.0],["1999-04-13",27.9133,27.9363,27.2476,27.2476,3347550.0],["1999-04-14",27.6149,27.6379,26.4901,26.6508,2296350.0],["1999-04-15",25.9851,26.1688,24.9751,25.2965,3465150.0],["1999-04-16",25.7096,25.8244,24.8373,25.0669,2390250.0],["1999-04-19",25.1587,25.526,23.2994,23.3682,3492600.0],["1999-04-20",23.3682,24.9521,23.3223,24.3783,3400350.0],["1999-04-21",24.6078,25.8933,24.516,25.526,2916000.0],["1999-04-22",25.8015,26.1687,25.6408,25.8933,3247350.0],["1999-04-23",25.8933,25.9162,25.3194,25.503,2363550.0],["1999-04-26",25.5031,25.7326,25.2965,25.3194,1618800.0],["1999-04-27",25.5031,25.6178,25.021,25.2965,1291800.0],["1999-04-28",25.3194,25.4571,24.6537,24.6537,1290300.0],["1999-04-29",24.6767,24.7455,23.8962,23.9651,2145900.0],["1999-04-30",24.1487,25.1817,24.011,24.4471,2454000.0],["1999-05-03",24.6767,25.9392,24.6537,25.8933,2034600.0],["1999-05-04",25.9392,26.1688,25.5719,25.6637,2471250.0],["1999-05-05",25.5719,25.8015,24.7915,25.4801,2389800.0],["1999-05-06",23.2305,23.6207,22.7025,23.5978,11542500.0],["1999-05-07",23.5289,23.5978,22.0598,23.2305,7528800.0],["1999-05-10",23.5289,23.9651,22.6566,22.7484,6049500.0],["1999-05-11",23.1157,23.2764,22.7485,23.0928,5259000.0],["1999-05-12",23.0698,23.0698,22.5878,22.8632,3859500.0],["1999-05-13",23.0239,23.2305,22.2893,22.7944,6109800.0],["1999-05-14",22.5878,23.1616,22.5189,23.0009,4389000.0],["1999-05-17",23.0009,23.0239,22.2434,22.4271,2963400.0],["1999-05-18",22.5419,22.7944,22.4041,22.5419,3070650.0],["1999-05-19",22.6337,22.8173,22.0828,22.2893,1860750.0],["1999-05-20",22.3812,23.0698,22.3353,22.7944,2414850.0],["1999-05-21",22.9091,23.0239,22.6107,22.6107,2545200.0],["1999-05-24",22.7255,23.3912,22.4271,22.8173,2885100.0],["1999-05-25",22.8862,23.1157,22.0368,22.0598,2278650.0],["1999-05-26",22.6796,22.6796,21.6925,22.2664,3829650.0],["1999-05-27",22.5878,23.0928,22.3123,22.3123,2533350.0],["1999-05-28",22.4041,23.2764,22.4041,22.978,1643550.0],["1999-06-01",23.4371,23.8733,23.0239,23.8044,2909100.0],["1999-06-02",23.8854,24.138,22.4844,23.0127,3381000.0],["1999-06-03",23.9773,24.5744,23.8165,24.2069,3448650.0],["1999-06-04",24.5744,25.1715,24.2988,24.8959,2286450.0],["1999-06-07",25.1256,25.1715,24.3907,24.7352,1800150.0],["1999-06-08",24.5744,24.6433,23.9084,24.0232,1574400.0],["1999-06-09",24.0232,24.138,23.8165,23.9084,1203150.0],["1999-06-10",23.7476,24.2299,23.6328,23.7706,2001750.0],["1999-06-11",23.7935,24.0921,23.5409,23.8624,1790850.0],["1999-06-14",23.8854,24.0232,23.2423,23.2653,1974150.0],["1999-06-15",23.3572,23.5868,23.1505,23.1505,1723650.0],["1999-06-16",23.6328,24.2529,23.5639,24.138,1644900.0],["1999-06-17",24.138,24.5744,23.9313,24.5055,2046600.0],["1999-06-18",24.5285,25.516,24.5285,25.4471,3253500.0],["1999-06-21",25.7917,26.2969,25.7228,26.0902,2110200.0],["1999-06-22",25.9065,25.9065,25.3553,25.5964,1629700.0],["1999-06-23",25.5275,25.7342,24.9419,25.6309,1333600.0],["1999-06-24",25.6309,25.6309,24.9419,25.6309,1837400.0],["1999-06-25",25.6998,26.0098,25.1141,25.183,1283200.0],["1999-06-28",25.2864,25.9065,25.1141,25.6137,1688600.0],["1999-06-29",25.9409,27.1122,25.8376,26.8711,2057300.0],["1999-06-30",26.9055,27.7668,26.4921,27.7668,2239000.0],["1999-07-01",27.7668,28.2146,27.4223,27.5601,1964500.0],["1999-07-02",27.6634,27.6979,27.25,27.4912,1132700.0],["1999-07-06",27.3534,27.7668,27.1467,27.4223,2124000.0],["1999-07-07",27.2156,27.5256,27.2156,27.3534,1478400.0],["1999-07-08",27.7668,28.4902,27.4567,28.4558,2802000.0],["1999-07-09",28.5936,29.0414,28.0424,28.4213,1252500.0],["1999-07-12",28.1113,28.1457,27.2156,27.2845,1421400.0],["1999-07-13",27.3878,27.7323,26.5955,27.1122,1990800.0],["1999-07-14",27.25,27.6634,26.6299,27.5601,1022000.0],["1999-07-15",27.7668,28.1113,27.7668,27.9735,1475400.0],["1999-07-16",28.0768,28.1802,27.5601,27.5945,1000200.0],["1999-07-19",27.5601,27.5945,27.1811,27.3878,833900.0],["1999-07-20",27.0089,27.0089,25.7687,25.9065,2648900.0],["1999-07-21",26.0787,26.6988,26.0443,26.3888,2008600.0],["1999-07-22",26.4232,26.5266,25.6653,25.9065,1794200.0],["1999-07-23",25.9754,26.4232,25.8031,25.872,939800.0],["1999-07-26",25.4586,26.1476,25.3553,26.0443,1003700.0],["1999-07-27",26.2165,26.5955,25.7342,26.3888,1400800.0],["1999-07-28",25.9065,26.6644,25.4586,26.3543,1461400.0],["1999-07-29",26.0443,26.1132,24.9419,25.5275,1844300.0],["1999-07-30",25.5964,25.9065,25.3553,25.7687,1330600.0],["1999-08-02",25.3897,26.1476,25.3897,25.9754,1153100.0],["1999-08-03",26.2854,26.4232,25.2864,25.5964,1129300.0],["1999-08-04",25.9754,25.9754,23.7706,23.8739,2250300.0],["1999-08-05",22.6682,22.8404,19.9811,21.9792,7764600.0],["1999-08-06",21.7036,21.7036,20.7045,21.1868,3333900.0],["1999-08-09",21.0835,21.3246,19.9122,20.8079,2490900.0],["1999-08-10",20.5323,20.8423,19.3954,20.8079,4004900.0],["1999-08-11",21.4624,21.7725,21.0146,21.2213,2665900.0],["1999-08-12",21.2213,21.8414,20.7045,20.8768,3941400.0],["1999-08-13",21.428,22.7026,21.3935,22.3237,3080500.0],["1999-08-16",22.2892,23.6328,22.1514,23.4605,3232100.0],["1999-08-17",24.1151,24.3562,22.6682,22.9438,2908300.0],["1999-08-18",22.9093,22.9438,22.427,22.4959,2132900.0],["1999-08-19",21.8414,22.117,21.6002,21.7725,3129900.0],["1999-08-20",21.7725,22.3237,21.7036,22.1859,2222100.0],["1999-08-23",22.2548,23.2538,21.9447,23.0127,2877900.0],["1999-08-24",22.5993,22.9438,22.1859,22.9438,4327200.0],["1999-08-25",22.3237,23.495,22.0825,23.4605,3046600.0],["1999-08-26",23.5639,23.6672,22.117,22.2892,2442400.0],["1999-08-27",22.2892,22.3237,21.7036,21.8414,2455100.0],["1999-08-30",21.8069,21.8414,21.0146,21.5658,2502400.0],["1999-08-31",21.7036,21.8414,21.0835,21.5658,2273800.0],["1999-09-01",21.4624,22.117,21.3591,21.9447,2781100.0],["1999-09-02",21.6347,21.6347,20.8423,20.9457,2868200.0],["1999-09-03",21.4969,21.6002,21.2902,21.428,2505600.0],["1999-09-07",21.1524,21.3591,20.3256,20.3256,2332700.0],["1999-09-08",20.1189,20.3256,19.8433,19.9122,3997400.0],["1999-09-09",19.9811,20.1533,19.2921,19.5332,3655200.0],["1999-09-10",19.671,20.1189,19.2921,19.671,2686700.0],["1999-09-13",19.4299,19.5332,19.2232,19.2921,3052400.0],["1999-09-14",19.8433,20.1189,19.5677,19.8088,3388300.0],["1999-09-15",19.8088,19.9811,18.4997,18.672,4613200.0],["1999-09-16",18.4083,18.5462,17.9946,18.2015,3104400.0],["1999-09-17",18.2015,18.8909,18.167,18.5462,5289000.0],["1999-09-20",18.5462,18.6151,17.8568,17.8568,2167000.0],["1999-09-21",17.9257,18.3394,17.7533,18.2015,6467000.0],["1999-09-22",18.0981,18.1325,17.2363,17.6499,4336400.0],["1999-09-23",17.9946,18.2704,17.512,17.581,5347400.0],["1999-09-24",17.6499,18.0291,17.4086,17.6499,3281700.0],["1999-09-27",17.8912,18.3049,17.6844,17.7533,5237700.0],["1999-09-28",17.8568,18.0981,17.581,17.7878,3046900.0],["1999-09-29",17.7189,18.0636,17.3397,17.3397,2783600.0],["1999-09-30",17.9257,18.0291,17.6499,17.6499,4687400.0],["1999-10-01",17.9257,18.753,17.8223,18.753,4112000.0],["1999-10-04",18.753,20.4767,18.7186,20.2009,5652500.0],["1999-10-05",20.3733,20.9593,19.6838,20.4077,4237400.0],["1999-10-06",20.3388,20.4077,19.994,20.1319,2945600.0],["1999-10-07",21.0972,21.0972,20.2354,20.3043,3139200.0],["1999-10-08",20.7869,21.5108,20.4767,20.9593,3529700.0],["1999-10-11",20.8903,21.2695,20.7524,21.0627,2248500.0],["1999-10-12",20.7525,20.8214,20.2009,20.4077,3569400.0],["1999-10-13",20.6145,20.6835,19.1322,19.5114,4926300.0],["1999-10-14",19.6149,19.7527,18.5807,19.0288,3068100.0],["1999-10-15",18.8909,18.8909,17.8912,17.9602,3476600.0],["1999-10-18",18.1325,18.2015,16.9949,17.3741,4135100.0],["1999-10-19",18.2015,18.236,17.7878,17.8912,4639000.0],["1999-10-20",18.2704,19.2357,18.236,19.1322,3715000.0],["1999-10-21",18.8909,19.5459,18.6152,19.477,3237400.0],["1999-10-22",19.7183,19.7527,18.5117,18.7186,2533800.0],["1999-10-25",18.4083,18.6841,18.2704,18.5462,2045200.0],["1999-10-26",18.5807,19.0978,17.8912,18.0636,2652800.0],["1999-10-27",18.2015,18.236,17.0984,17.4431,4318800.0],["1999-10-28",18.2015,19.477,17.9602,19.1667,5832900.0],["1999-10-29",20.8214,21.4074,20.4422,20.4767,5256100.0],["1999-11-01",19.5804,20.0975,19.3735,19.9596,2847000.0],["1999-11-02",20.0975,20.7869,19.8562,19.9251,2470200.0],["1999-11-03",20.063,20.0975,19.1667,19.5804,2296800.0],["1999-11-04",19.3046,19.3046,18.0291,18.6151,5710400.0],["1999-11-05",18.8565,18.9943,17.8568,18.0636,4502900.0],["1999-11-08",17.9602,18.0636,17.6844,17.6844,4320300.0],["1999-11-09",17.6499,18.2015,17.6499,18.2015,5041300.0],["1999-11-10",18.2015,19.1322,18.167,18.8565,4964400.0],["1999-11-11",19.4425,19.5114,18.4428,18.8909,5505400.0],["1999-11-12",19.3046,20.3043,19.0633,20.2009,5454900.0],["1999-11-15",20.7524,21.0282,20.2009,20.8903,3654900.0],["1999-11-16",21.2695,21.6142,20.9937,21.3729,4191200.0],["1999-11-17",21.3729,21.7521,20.6835,21.1661,3870500.0],["1999-11-18",21.2351,21.2351,19.9941,20.3043,4189100.0],["1999-11-19",20.3388,20.7869,20.0975,20.718,3480800.0],["1999-11-22",20.5456,20.5801,20.2009,20.3388,3356400.0],["1999-11-23",20.5456,21.0627,20.3043,20.6835,4187400.0],["1999-11-24",21.0972,21.2006,20.8214,21.0972,2390200.0],["1999-11-26",21.1316,21.9245,20.9248,21.4764,1405700.0],["1999-11-29",22.0279,23.3034,21.9245,22.8208,5283000.0],["1999-11-30",22.8208,23.4068,22.3037,22.3726,3808700.0],["1999-12-01",22.7518,24.6823,22.4071,24.2686,6305200.0],["1999-12-02",24.3031,24.3031,21.9245,23.786,8551500.0],["1999-12-03",23.9584,24.2686,23.0966,23.2345,4251800.0],["1999-12-06",23.2,24.0963,22.9242,23.9239,2096400.0],["1999-12-07",24.1307,24.1997,23.4758,23.5792,2340300.0],["1999-12-08",23.8205,25.1304,23.6481,24.7857,3834400.0],["1999-12-09",24.7857,25.1649,24.3376,24.5444,2860000.0],["1999-12-10",24.2686,25.2339,23.7515,24.9581,2243700.0],["1999-12-13",24.3376,24.6823,24.2342,24.3031,1494200.0],["1999-12-14",24.2686,24.6134,23.855,24.1308,2624500.0],["1999-12-15",24.0273,25.3028,23.855,25.3028,3582900.0],["1999-12-16",25.4752,25.7854,24.9581,25.6131,3050500.0],["1999-12-17",25.6131,25.6131,24.8202,24.9581,3068100.0],["1999-12-20",25.0053,25.0053,23.1773,23.3497,3830600.0],["1999-12-21",23.2808,24.143,22.8669,23.9706,2024800.0],["1999-12-22",23.7636,23.8326,23.0049,23.3153,1644300.0],["1999-12-23",23.5222,24.3845,23.4532,24.143,1494800.0],["1999-12-27",24.35,25.3157,24.35,25.3157,1728500.0],["1999-12-28",25.1087,25.8675,24.6604,25.8675,2925100.0],["1999-12-29",25.7985,25.8675,25.2122,25.5571,1429000.0],["1999-12-30",25.5226,25.8675,25.3157,25.5226,858800.0],["1999-12-31",25.5226,25.5226,24.6259,25.3847,1112200.0],["2000-01-03",24.4879,24.6604,23.0738,23.7981,3908500.0],["2000-01-04",23.6602,23.6602,22.8669,22.9359,2468700.0],["2000-01-05",22.0736,22.0736,21.5908,21.9357,4486200.0],["2000-01-06",24.212,24.8328,23.7291,24.5224,5454800.0],["2000-01-07",24.8673,25.7985,24.5569,25.6951,3577200.0],["2000-01-10",26.1779,26.4883,25.9365,26.3504,3890400.0],["2000-01-11",26.4883,27.523,26.4883,27.2816,4715900.0],["2000-01-12",27.1781,27.7645,26.6608,27.5575,4199800.0],["2000-01-13",27.2471,27.3851,26.6608,27.1437,3074200.0],["2000-01-14",26.7987,26.9022,26.3159,26.3849,2287700.0],["2000-01-18",26.0745,26.4194,25.902,26.3849,2388800.0],["2000-01-19",26.2814,26.6263,26.1779,26.3849,2728600.0],["2000-01-20",26.3849,26.3849,25.5916,25.9365,2087000.0],["2000-01-21",25.7986,25.902,24.8673,24.9018,2085800.0],["2000-01-24",24.9363,25.1087,23.3497,23.4877,2469000.0],["2000-01-25",23.7981,24.5224,23.7292,24.4534,2815900.0],["2000-01-26",24.3845,25.3502,24.143,24.9018,2446600.0],["2000-01-27",25.3847,25.4881,24.35,24.8328,2130200.0],["2000-01-28",24.5224,25.0053,23.9706,24.0051,2666600.0],["2000-01-31",24.074,24.7983,23.5912,24.6604,2555100.0],["2000-02-01",24.7983,25.7296,24.7638,25.3847,2413800.0],["2000-02-02",25.1777,26.1779,24.7983,25.833,1648300.0],["2000-02-03",27.523,29.5235,27.4196,29.1786,8402700.0],["2000-02-04",29.282,29.6614,28.4543,28.5233,5117300.0],["2000-02-07",27.661,28.0404,26.6263,27.592,3890300.0],["2000-02-08",27.8335,27.8679,27.3851,27.6265,2552700.0],["2000-02-09",27.4886,27.6955,27.1437,27.1437,1885300.0],["2000-02-10",27.2816,27.523,26.6953,27.0402,1661100.0],["2000-02-11",26.6263,27.0057,26.2814,26.7988,1272100.0],["2000-02-14",26.8332,27.73,26.7988,27.661,1527800.0],["2000-02-15",27.73,28.0404,27.4196,27.9714,1980500.0],["2000-02-16",27.4196,27.4196,26.7298,27.0402,2851300.0],["2000-02-17",27.1436,27.1781,22.6599,23.2463,5680300.0],["2000-02-18",23.2463,23.9706,22.6599,23.7291,7828000.0],["2000-02-22",23.7981,24.7638,23.7636,24.6604,3167400.0],["2000-02-23",24.3965,24.431,23.6718,23.7063,3262200.0],["2000-02-24",23.6373,23.7063,22.9472,23.7063,5456300.0],["2000-02-25",24.7415,26.3288,24.4655,25.8457,4504800.0],["2000-02-28",25.6387,25.9148,25.1901,25.4662,2128100.0],["2000-02-29",25.7077,26.7084,25.4662,26.6739,2151700.0],["2000-03-01",26.3979,26.4324,25.5352,26.4324,1571800.0],["2000-03-02",23.4993,24.8796,23.0507,24.431,6736700.0],["2000-03-03",24.776,25.4662,24.3619,25.1211,2646500.0],["2000-03-06",25.1211,25.1211,24.569,24.8451,1571800.0],["2000-03-07",24.707,25.0176,23.3267,23.7408,3111400.0],["2000-03-08",23.6028,24.6035,22.9126,24.2584,2305500.0],["2000-03-09",23.8788,25.1901,23.5338,25.1901,1991900.0],["2000-03-10",24.776,25.8458,24.569,25.4662,2283700.0],["2000-03-13",25.1901,25.3627,24.9831,25.3627,992700.0],["2000-03-14",24.569,24.7415,24.1549,24.2584,1765600.0],["2000-03-15",24.2929,25.3281,24.0514,24.8451,3673100.0],["2000-03-16",25.1211,27.0535,25.1211,26.9155,3352700.0],["2000-03-17",26.6739,26.7429,25.6387,25.6387,2706900.0],["2000-03-20",25.9148,26.7084,25.7077,26.3288,2355700.0],["2000-03-21",26.6739,27.6401,26.5704,27.1915,3142500.0],["2000-03-22",26.9845,26.9845,25.8803,26.1563,2511100.0],["2000-03-23",25.8458,26.5359,24.6725,26.3979,2490100.0],["2000-03-24",26.3979,26.3979,25.6387,25.8112,1782000.0],["2000-03-27",25.8458,26.0873,25.3282,25.6042,1539700.0],["2000-03-28",25.3972,26.3634,25.2591,25.4317,1279000.0],["2000-03-29",26.0183,27.2605,25.9148,27.019,2557900.0],["2000-03-30",27.019,27.6056,26.8119,27.6056,2670700.0],["2000-03-31",27.5711,27.7091,26.4669,27.5021,2629100.0],["2000-04-03",26.7774,28.0542,26.5704,27.6056,2688800.0],["2000-04-04",27.9507,29.331,26.7774,28.1836,5302500.0],["2000-04-05",28.1577,28.6063,23.7408,23.9479,4824800.0],["2000-04-06",23.4648,24.707,23.4648,24.3274,11991200.0],["2000-04-07",24.1894,25.2246,23.9134,25.1901,4821300.0],["2000-04-10",24.845,25.7767,24.5345,24.776,3830900.0],["2000-04-11",24.0169,24.4655,23.8098,24.0169,3216500.0],["2000-04-12",24.2929,24.9486,24.1549,24.2239,3639600.0],["2000-04-13",24.0859,24.0859,22.9127,23.0162,3765700.0],["2000-04-14",22.2225,22.6366,20.4627,21.4634,5343800.0],["2000-04-17",20.6007,21.6704,20.3591,21.5324,4203700.0],["2000-04-18",20.7732,21.0148,20.3936,20.5662,3757300.0],["2000-04-19",21.1873,22.1535,20.8767,21.6704,3844500.0],["2000-04-20",21.3944,21.7739,20.7387,21.3944,2248500.0],["2000-04-24",21.1873,21.9465,21.0838,21.8084,1911600.0],["2000-04-25",21.5324,21.8085,21.2908,21.3254,3556300.0],["2000-04-26",21.2563,21.8429,20.5662,21.7394,4780200.0],["2000-04-27",21.5324,21.5324,20.1866,20.3591,4835100.0],["2000-04-28",20.2901,20.3591,19.3239,20.2901,4546500.0],["2000-05-01",21.2563,21.4979,20.4972,21.0148,4370600.0],["2000-05-02",20.4282,21.981,20.2901,21.5324,4581000.0],["2000-05-03",20.8422,20.9803,20.2901,20.2901,3170200.0],["2000-05-04",19.3239,19.876,18.7718,19.876,12967100.0],["2000-05-05",19.6,19.6,18.8063,19.0134,3751900.0],["2000-05-08",18.8753,18.9098,18.1507,18.3577,4440500.0],["2000-05-09",18.4958,19.2549,18.4958,18.7718,2845400.0],["2000-05-10",18.6338,18.7373,18.1162,18.2887,4262600.0],["2000-05-11",18.7718,19.531,18.7718,19.4965,6072400.0],["2000-05-12",19.876,20.2211,19.807,19.9278,4007800.0],["2000-05-15",20.0831,20.2901,19.8415,20.0141,3403700.0],["2000-05-16",20.5317,20.5317,19.876,20.2211,2394200.0],["2000-05-17",19.9796,20.9113,19.876,20.4282,2380200.0],["2000-05-18",20.4972,20.6007,20.0486,20.3937,1711200.0],["2000-05-19",19.876,20.3591,19.669,20.1176,3153400.0],["2000-05-22",20.1521,20.1521,19.2204,19.3239,2253500.0],["2000-05-23",19.3929,19.6,19.1859,19.3584,2687100.0],["2000-05-24",19.0598,19.2325,18.093,18.6455,2236700.0],["2000-05-25",18.6455,19.0253,18.4728,18.9908,2492400.0],["2000-05-26",18.8527,19.0944,18.7491,19.0598,1696000.0],["2000-05-30",18.7836,19.1289,18.7145,19.0253,1760700.0],["2000-05-31",18.9908,19.8195,18.8527,19.3706,2219200.0],["2000-06-01",18.9563,19.6123,18.8527,19.1634,5396000.0],["2000-06-02",19.6123,19.6123,18.68,18.9217,4752100.0],["2000-06-05",19.198,19.3361,18.9217,19.1634,4614000.0],["2000-06-06",19.0944,19.5087,18.8872,18.9908,3844300.0],["2000-06-07",18.8527,19.3706,18.8527,19.0598,1999400.0],["2000-06-08",19.0598,19.0598,18.4383,18.4728,2671200.0],["2000-06-09",18.5074,18.7145,18.1966,18.2657,2685400.0],["2000-06-12",18.3347,18.3693,17.7132,17.8168,2579200.0],["2000-06-13",17.9204,17.9549,17.1607,17.3334,5130600.0],["2000-06-14",17.3334,18.1276,17.1608,17.8859,5250300.0],["2000-06-15",17.8513,18.4038,17.4025,17.6096,4426200.0],["2000-06-16",17.1262,17.3679,16.9881,17.0572,3919600.0],["2000-06-19",17.1608,17.2298,16.6428,16.9536,3534100.0],["2000-06-20",16.5738,16.8155,16.4357,16.6428,4603800.0],["2000-06-21",16.4702,16.5738,15.4689,16.3666,5257900.0],["2000-06-22",16.3666,16.4011,15.9523,15.9868,3257100.0],["2000-06-23",16.0213,16.0213,15.7451,15.8487,1954100.0],["2000-06-26",16.2285,16.5392,15.9523,16.4357,3079400.0],["2000-06-27",16.4357,17.7823,16.3666,17.6096,5059300.0],["2000-06-28",17.5406,17.8168,16.7809,17.4197,4815800.0],["2000-06-29",17.1262,17.1608,16.2285,16.5738,4115200.0],["2000-06-30",16.7119,17.437,16.6774,17.2643,5233800.0],["2000-07-03",16.7809,16.9191,16.5392,16.7809,2183900.0],["2000-07-05",16.7809,16.85,16.5047,16.5047,3289300.0],["2000-07-06",16.5392,18.9908,16.3666,18.4383,10937100.0],["2000-07-07",18.9217,19.7159,18.3347,19.6123,6650300.0],["2000-07-10",19.6814,21.2351,19.3706,20.9244,8945300.0],["2000-07-11",20.6482,21.4078,20.441,21.3387,7077100.0],["2000-07-12",21.2006,21.5459,20.8553,20.9244,6048500.0],["2000-07-13",20.7863,20.9244,20.3029,20.5791,2604600.0],["2000-07-14",20.6136,21.097,20.1993,21.097,2401800.0],["2000-07-17",20.8208,21.615,20.6827,21.1834,3899800.0],["2000-07-18",20.9934,21.1315,20.51,20.5791,1588600.0],["2000-07-19",20.6136,20.7172,19.8885,19.8885,1894200.0],["2000-07-20",19.9231,19.9921,19.6814,19.854,3201500.0],["2000-07-21",19.6814,20.51,19.6123,20.4065,2388300.0],["2000-07-24",20.2338,20.7172,20.0957,20.4065,1866300.0],["2000-07-25",20.2683,20.3029,19.5432,19.8885,3218000.0],["2000-07-26",19.8885,20.7863,19.6813,20.2338,3052300.0],["2000-07-27",20.51,21.0625,20.4755,21.0625,3735600.0],["2000-07-28",21.0625,21.3387,20.5791,20.7517,3435000.0],["2000-07-31",20.5446,20.6136,19.5432,19.7849,3654800.0],["2000-08-01",20.1648,20.4755,19.6123,20.441,12519100.0],["2000-08-02",20.441,20.9934,17.6787,17.7477,3684500.0],["2000-08-03",17.2643,17.2643,16.4011,16.7809,14215500.0],["2000-08-04",16.6774,16.6774,16.4357,16.6083,7472600.0],["2000-08-07",16.6774,16.85,16.5738,16.7119,5383600.0],["2000-08-08",16.6428,17.506,16.6083,17.506,7714200.0],["2000-08-09",16.85,17.4715,16.85,17.4025,6134100.0],["2000-08-10",15.607,15.607,14.433,14.9164,38297100.0],["2000-08-11",14.7783,15.0545,14.3294,14.9509,9492600.0],["2000-08-14",14.3985,14.7092,14.1222,14.6056,6989500.0],["2000-08-15",14.8819,15.2617,14.5021,14.6056,5252500.0],["2000-08-16",14.6402,14.7092,13.846,14.1222,5645300.0],["2000-08-17",14.0877,14.4675,13.8805,14.3639,3578500.0],["2000-08-18",14.1222,15.02,14.1222,14.9164,3432200.0],["2000-08-21",14.6747,15.089,14.5021,14.9855,3230800.0],["2000-08-22",15.1581,16.0904,15.1236,15.676,5632100.0],["2000-08-23",15.607,16.2285,15.5379,15.9523,3331200.0],["2000-08-24",15.2271,15.6415,15.02,15.2271,3748300.0],["2000-08-25",14.6402,14.8819,14.5021,14.6056,3809400.0],["2000-08-28",14.6747,14.7437,14.2603,14.3294,3338600.0],["2000-08-29",14.1913,14.7783,14.0877,14.7783,3186800.0],["2000-08-30",14.3639,14.3639,11.9815,12.4303,5544900.0],["2000-08-31",12.085,12.4303,11.6707,12.2922,25967000.0],["2000-09-01",12.3958,13.19,12.2577,12.9828,5856200.0],["2000-09-05",12.9483,13.259,12.6375,12.672,4649800.0],["2000-09-06",12.672,13.1209,12.672,12.8792,3171100.0],["2000-09-07",12.9137,13.1209,12.603,12.672,5393700.0],["2000-09-08",12.8447,13.2245,12.7756,13.19,3972900.0],["2000-09-11",13.19,13.8115,13.0518,13.1554,4249700.0],["2000-09-12",13.3281,13.6388,13.19,13.6388,2698700.0],["2000-09-13",13.6388,13.9496,13.6043,13.8115,4678500.0],["2000-09-14",13.9619,14.1001,13.8236,13.9619,3693700.0],["2000-09-15",13.8582,13.8928,13.2361,13.2361,4537700.0],["2000-09-18",13.0633,13.2707,12.7177,12.7177,3509200.0],["2000-09-19",12.9251,12.9251,12.6832,12.7523,2713100.0],["2000-09-20",12.7178,13.2707,12.6832,13.2707,2603100.0],["2000-09-21",12.7177,13.2016,12.7177,12.856,2130100.0],["2000-09-22",12.6486,13.0633,12.6141,12.8214,2751200.0],["2000-09-25",13.0633,13.0633,12.1302,12.1648,3812000.0],["2000-09-26",12.1648,12.1648,11.3354,11.4736,6836700.0],["2000-09-27",11.1972,11.4736,10.817,11.0244,8002300.0],["2000-09-28",10.9552,11.3008,10.9207,11.2663,7966900.0],["2000-09-29",11.0935,11.2663,10.9898,11.0935,3073800.0],["2000-10-02",11.0935,11.1626,10.5405,10.7479,3751900.0],["2000-10-03",10.9207,11.1971,10.5405,11.0589,3620200.0],["2000-10-04",10.6442,11.3008,10.6442,10.9898,2960700.0],["2000-10-05",10.9207,12.1648,10.7824,11.7155,6870800.0],["2000-10-06",11.128,11.5082,11.128,11.3354,5813600.0],["2000-10-09",11.128,12.0957,11.128,11.7847,3991800.0],["2000-10-10",11.9229,11.9229,11.5082,11.6119,2345000.0],["2000-10-11",11.128,11.3354,10.506,10.6442,6522600.0],["2000-10-12",10.506,10.7824,10.2641,10.3677,3516800.0],["2000-10-13",10.3677,10.506,10.2295,10.4023,4163900.0],["2000-10-16",10.5405,11.128,10.5405,10.7479,4937900.0],["2000-10-17",11.0589,11.0935,10.5751,10.6096,4188300.0],["2000-10-18",10.9898,12.1302,10.506,11.8883,11038500.0],["2000-10-19",12.0266,13.3744,11.9574,13.3053,8252900.0],["2000-10-20",13.167,13.167,12.4413,12.7177,3593500.0],["2000-10-23",12.7523,13.2361,12.7177,12.7869,2309400.0],["2000-10-24",13.0979,13.8236,13.0633,13.4435,2762300.0],["2000-10-25",13.0288,13.478,12.9942,12.9942,1898600.0],["2000-10-26",13.2016,13.3744,12.6141,12.7869,4641500.0],["2000-10-27",12.7523,12.7869,12.545,12.7177,2320700.0],["2000-10-30",12.7177,13.0288,12.7177,12.856,4323200.0],["2000-10-31",12.8905,14.3075,12.8905,14.2729,5149900.0],["2000-11-01",13.9964,14.031,13.3398,13.5126,5894800.0],["2000-11-02",14.2383,15.1023,13.6163,15.0332,13873900.0],["2000-11-03",14.7913,14.8259,14.1692,14.5148,4919900.0],["2000-11-06",14.5494,14.5494,14.1692,14.2729,3130100.0],["2000-11-07",14.2729,14.5148,14.1347,14.4457,4436600.0],["2000-11-08",14.4803,14.7222,14.2038,14.5148,2604900.0],["2000-11-09",13.8236,14.1347,13.4089,13.6163,4179900.0],["2000-11-10",13.0979,13.4781,12.7869,13.0979,5369500.0],["2000-11-13",12.9597,13.5817,12.7869,13.5472,2981400.0],["2000-11-14",13.5472,14.342,13.3744,14.1692,3949700.0],["2000-11-15",14.1347,14.1692,13.5472,13.7545,2955900.0],["2000-11-16",13.5472,13.8236,13.3398,13.7545,2117900.0],["2000-11-17",13.7545,13.7545,13.4435,13.6163,1931800.0],["2000-11-20",13.5472,13.5472,12.9942,13.1325,1679100.0],["2000-11-21",13.1325,13.1325,12.9251,12.9942,2896900.0],["2000-11-22",12.9942,13.6508,12.9597,13.5126,2487000.0],["2000-11-24",13.5472,13.8582,13.5126,13.8236,1043800.0],["2000-11-27",14.3766,15.4825,14.1692,15.1023,4991900.0],["2000-11-28",14.5494,14.8604,13.9273,14.3766,4511700.0],["2000-11-29",13.8353,14.3196,13.4895,14.285,3376000.0],["2000-11-30",13.9737,13.9737,13.0744,13.8008,5237800.0],["2000-12-01",13.8353,14.2158,13.6278,13.697,2435800.0],["2000-12-04",13.7316,14.7346,13.5932,14.7001,2225000.0],["2000-12-05",14.4579,15.1151,14.2158,14.9768,5226900.0],["2000-12-06",14.9768,15.5648,14.7692,14.9768,3617000.0],["2000-12-07",14.8384,14.9422,14.4925,14.5963,1902300.0],["2000-12-08",14.4925,15.0459,14.4925,14.7692,2693100.0],["2000-12-11",14.3888,14.3888,13.8353,14.1466,2159300.0],["2000-12-12",14.0775,14.4579,14.0429,14.285,1904400.0],["2000-12-13",14.3542,14.4579,13.8353,14.0775,3637900.0],["2000-12-14",13.9045,13.9737,13.4895,13.7316,3282200.0],["2000-12-15",13.0398,13.4203,12.7631,13.2128,4413000.0],["2000-12-18",13.2473,13.2473,12.5902,13.1436,3843400.0],["2000-12-19",13.1782,13.4203,12.7285,12.7285,2226100.0],["2000-12-20",11.9676,12.9015,11.8984,12.7285,4235300.0],["2000-12-21",12.521,13.2819,12.521,13.2128,2356900.0],["2000-12-22",12.9706,13.4895,12.8669,13.3511,2594300.0],["2000-12-26",13.2819,13.4203,12.6939,12.9706,2001800.0],["2000-12-27",13.0744,14.5963,12.8323,14.1466,4240400.0],["2000-12-28",14.2504,14.3196,13.7662,13.8699,3025100.0],["2000-12-29",14.0775,14.3888,14.0429,14.1121,2967400.0],["2001-01-02",14.0083,14.3542,13.8353,14.0775,3132900.0],["2001-01-03",14.0775,16.9483,14.0429,16.7754,14414800.0],["2001-01-04",16.2565,17.0175,16.049,16.3257,15843800.0],["2001-01-05",16.049,16.1528,14.9422,15.2189,5126800.0],["2001-01-08",15.0459,15.2535,14.8384,15.0113,3698300.0],["2001-01-09",15.1151,15.6685,15.0805,15.4264,3616600.0],["2001-01-10",15.3918,15.4956,15.1843,15.3918,2007000.0],["2001-01-11",15.3918,16.2911,14.9076,15.9798,4288400.0],["2001-01-12",16.049,16.5332,15.6339,16.3257,3872300.0],["2001-01-16",16.1182,16.5678,16.049,16.2565,3253900.0],["2001-01-17",16.3257,16.4641,15.461,15.5994,2728500.0],["2001-01-18",15.6339,15.7723,14.9422,15.1497,3116200.0],["2001-01-19",14.3888,14.7001,14.2504,14.3888,4470500.0],["2001-01-22",15.2189,16.2911,15.2189,16.1874,8737300.0],["2001-01-23",16.4987,16.6024,15.9452,16.2911,3740400.0],["2001-01-24",16.8791,17.7092,16.2219,16.6024,10682100.0],["2001-01-25",16.9483,18.2627,16.81,17.7784,8595100.0],["2001-01-26",17.7784,18.1243,17.3979,17.6401,3902000.0],["2001-01-29",17.5986,17.9859,17.51,17.8033,2815900.0],["2001-01-30",17.7092,18.2073,17.5432,18.1243,3373100.0],["2001-01-31",18.1243,18.8161,17.8753,18.0413,4197600.0],["2001-02-01",18.0413,18.401,17.7092,18.2627,2775300.0],["2001-02-02",18.4563,18.5117,17.4879,17.7757,2896200.0],["2001-02-05",17.4325,17.5598,16.4917,16.9621,5825300.0],["2001-02-06",16.9566,16.9566,16.5526,16.6024,4041700.0],["2001-02-07",16.464,16.6024,16.2814,16.3589,5285800.0],["2001-02-08",15.2742,15.4901,14.3057,14.7263,10681600.0],["2001-02-09",15.7723,15.9605,14.7208,14.9422,9604600.0],["2001-02-12",14.9698,15.7446,14.9698,15.5011,3771300.0],["2001-02-13",15.9106,16.1154,15.5509,15.9383,5832300.0],["2001-02-14",16.215,16.215,15.728,15.9937,4191200.0],["2001-02-15",16.2704,16.5471,15.9162,16.2814,3419500.0],["2001-02-16",16.0767,16.5747,16.0601,16.2925,2168300.0],["2001-02-20",16.2925,16.6578,16.0103,16.215,3123800.0],["2001-02-21",16.1441,16.1663,15.1583,15.2912,3020100.0],["2001-02-22",15.1195,15.3134,14.4217,15.2525,3816300.0],["2001-02-23",15.2303,15.4519,14.9811,15.3134,1702200.0],["2001-02-26",15.4518,16.1164,15.3466,16.0001,1757900.0],["2001-02-27",15.8949,16.3047,15.6845,15.7675,2689800.0],["2001-02-28",15.7565,15.8672,14.9146,15.0863,2853900.0],["2001-03-01",14.9479,14.9479,14.2279,14.4383,3482100.0],["2001-03-02",12.4612,13.3861,12.4612,13.1867,11944600.0],["2001-03-05",13.447,13.5854,13.3473,13.5411,4012600.0],["2001-03-06",13.9842,13.9842,13.4027,13.8457,2998400.0],["2001-03-07",13.8457,14.9534,13.8457,14.4827,2779900.0],["2001-03-08",14.2057,14.8703,14.0784,14.3996,4393300.0],["2001-03-09",13.9842,14.2611,13.8457,14.2057,3388700.0],["2001-03-12",13.5965,13.735,13.1258,13.1645,2784400.0],["2001-03-13",13.0538,13.1368,12.5165,13.0482,2532000.0],["2001-03-14",12.7104,13.1036,12.4889,12.9596,2340200.0],["2001-03-15",13.1258,13.2753,12.4612,13.1534,5589700.0],["2001-03-16",12.7104,13.015,12.6273,12.8876,7392900.0],["2001-03-19",12.8045,13.2919,12.8045,13.2919,2758600.0],["2001-03-20",13.2919,13.6187,12.655,12.7713,6815400.0],["2001-03-21",12.8821,13.0593,12.5332,12.7436,6717200.0],["2001-03-22",12.7381,12.9596,12.2839,12.8987,4424200.0],["2001-03-23",12.6273,13.2365,12.3227,13.1756,3421700.0],["2001-03-26",13.1258,13.4747,13.1258,13.3805,3558200.0],["2001-03-27",13.2919,13.4304,12.8821,13.3639,3489800.0],["2001-03-28",13.015,13.2365,12.7215,13.0427,2113700.0],["2001-03-29",12.9042,13.2753,12.5996,13.1202,2516300.0],["2001-03-30",13.2088,13.2864,12.7104,13.1368,1812300.0],["2001-04-02",12.9984,13.5688,12.8599,13.5245,2918600.0],["2001-04-03",13.9011,14.023,12.7159,12.8821,4904000.0],["2001-04-04",13.0427,13.6187,12.9042,12.9596,4149200.0],["2001-04-05",13.1535,13.6907,13.1091,13.5688,3901600.0],["2001-04-06",13.6796,13.8402,13.2088,13.6796,3195000.0],["2001-04-09",13.8181,13.8181,13.0261,13.1811,3608600.0],["2001-04-10",13.3196,13.7848,12.6772,12.7713,6199300.0],["2001-04-11",13.2919,13.4581,12.6273,13.1701,6930200.0],["2001-04-12",12.727,13.1535,12.1953,13.0095,6385100.0],["2001-04-16",12.8488,13.0427,12.4722,12.7547,3297300.0],["2001-04-17",12.6827,13.015,12.5719,13.015,2950300.0],["2001-04-18",13.2919,14.5159,13.2421,14.0174,6790200.0],["2001-04-19",14.2611,14.5491,14.0673,14.3885,4802400.0],["2001-04-20",14.2888,14.2888,13.962,14.2777,2793900.0],["2001-04-23",14.6765,14.8814,14.1227,14.2057,3750700.0],["2001-04-24",14.095,14.2611,13.735,14.1503,4169000.0],["2001-04-25",14.0784,14.2888,13.8845,13.9842,3797300.0],["2001-04-26",14.538,14.8869,14.3553,14.6931,4688100.0],["2001-04-27",14.9534,15.978,14.9146,15.6235,6158400.0],["2001-04-30",15.618,15.7177,15.1472,15.3466,3217900.0],["2001-05-01",15.3522,15.8838,15.1472,15.8506,2098400.0],["2001-05-02",15.8506,15.9392,15.4463,15.8617,3383700.0],["2001-05-03",15.4795,15.7454,15.3965,15.6346,1758900.0],["2001-05-04",15.2857,15.6401,15.0642,15.5626,2440600.0],["2001-05-07",15.5626,16.0389,15.4352,15.8672,2154100.0],["2001-05-08",15.8949,15.9115,15.2303,15.834,2456000.0],["2001-05-09",15.7841,16.1718,15.5792,15.9503,3981400.0],["2001-05-10",17.7225,18.1102,17.4844,17.9496,14065900.0],["2001-05-11",17.7392,18.3872,17.7336,18.3872,6472300.0],["2001-05-14",18.1656,18.3705,18.1435,18.2265,5886100.0],["2001-05-15",18.2487,18.4314,17.9552,18.4314,5358500.0],["2001-05-16",18.0825,18.9133,18.0327,18.9133,4142000.0],["2001-05-17",18.8856,19.373,18.6917,19.3287,7480500.0],["2001-05-18",18.3318,18.8302,18.2708,18.8025,8650800.0],["2001-05-21",18.7914,18.8025,18.437,18.8025,4390900.0],["2001-05-22",18.8025,18.941,18.6087,18.6419,5193600.0],["2001-05-23",18.5533,18.5533,17.7502,17.9607,3035300.0],["2001-05-24",18.3871,18.3871,17.7558,17.8887,4809800.0],["2001-05-25",17.8887,18.0105,17.6949,17.8056,3105300.0],["2001-05-29",17.7225,17.9995,17.5896,17.9441,2716400.0],["2001-05-30",17.6118,17.8887,17.1798,17.1964,3446900.0],["2001-05-31",17.0534,17.4192,16.9481,17.1809,2891500.0],["2001-06-01",17.1809,17.3527,16.6267,17.1476,2076500.0],["2001-06-04",17.0091,17.059,16.6599,16.9703,3312100.0],["2001-06-05",16.9758,17.6243,16.9703,17.5411,3606700.0],["2001-06-06",17.4303,17.7739,17.2474,17.397,1916700.0],["2001-06-07",17.4635,17.7351,16.5214,17.7351,10145200.0],["2001-06-08",17.652,17.6686,17.3472,17.3915,3095000.0],["2001-06-11",17.2917,17.5966,16.937,17.059,4266700.0],["2001-06-12",17.0423,17.5633,16.7375,17.4691,3092700.0],["2001-06-13",17.4691,17.5411,17.2474,17.3194,2813500.0],["2001-06-14",17.3194,17.5688,16.8872,17.0479,1686900.0],["2001-06-15",16.8761,17.3195,16.6821,16.8761,4015500.0],["2001-06-18",17.0978,17.7905,17.0978,17.5411,2737300.0],["2001-06-19",17.9014,17.9457,17.2474,17.4746,2015100.0],["2001-06-20",17.4857,18.0898,17.3139,18.0843,2479700.0],["2001-06-21",18.0621,18.8436,18.0122,18.5886,4293100.0],["2001-06-22",17.5134,17.785,16.9038,17.7517,6272700.0],["2001-06-25",17.5134,17.5411,17.07,17.0922,3467400.0],["2001-06-26",16.9537,16.9592,16.0724,16.1777,5790600.0],["2001-06-27",16.2387,16.6156,16.1279,16.15,2504300.0],["2001-06-28",16.3496,16.8428,16.3274,16.4604,4292900.0],["2001-06-29",16.4604,16.599,16.0724,16.0724,3097900.0],["2001-07-02",16.1888,16.2941,15.8064,15.9006,3704600.0],["2001-07-03",16.017,16.017,15.5847,15.8563,1946900.0],["2001-07-05",15.5182,15.5736,15.3298,15.4074,3097600.0],["2001-07-06",15.2688,15.2688,14.6592,14.6869,4467800.0],["2001-07-09",14.6924,14.9141,14.4098,14.4652,4393400.0],["2001-07-10",14.6869,14.6869,14.116,14.1604,3441100.0],["2001-07-11",14.2435,14.576,14.0662,14.3544,4914100.0],["2001-07-12",14.576,15.6291,14.4652,15.3852,3823900.0],["2001-07-13",15.352,16.405,15.2965,16.1057,5579400.0],["2001-07-16",15.9949,16.1223,15.7399,15.9727,2638100.0],["2001-07-17",15.8618,16.4881,15.8231,16.2775,3273600.0],["2001-07-18",16.1334,16.8206,16.1334,16.6322,3590300.0],["2001-07-19",16.8206,16.9537,16.4992,16.5546,2196000.0],["2001-07-20",16.5713,17.0035,16.5158,16.7652,2051800.0],["2001-07-23",16.7652,16.8872,16.2941,16.4382,2854400.0],["2001-07-24",16.4382,16.4382,15.4628,15.9339,5188600.0],["2001-07-25",15.8508,15.9062,15.3076,15.5127,3472600.0],["2001-07-26",15.5182,15.5681,14.7977,14.831,7812100.0],["2001-07-27",15.0194,15.3187,14.9141,15.0804,5762600.0],["2001-07-30",15.1026,15.1968,14.6592,15.1358,3147100.0],["2001-07-31",15.2744,15.9173,14.964,15.1358,4461800.0],["2001-08-01",15.4462,15.9561,15.1303,15.2965,5405100.0],["2001-08-02",15.5182,15.5626,15.2467,15.3797,3377700.0],["2001-08-03",15.3797,15.4074,15.0859,15.1801,2756600.0],["2001-08-06",15.1802,15.1857,14.7977,15.0416,3768600.0],["2001-08-07",14.964,15.1303,14.8088,15.0416,2167600.0],["2001-08-08",15.1026,15.7399,14.8532,15.0582,3134400.0],["2001-08-09",14.6536,15.2965,14.0329,14.1881,8757300.0],["2001-08-10",14.1604,14.2435,13.5507,14.0717,3955100.0],["2001-08-13",14.0218,14.116,13.0796,13.3845,4723200.0],["2001-08-14",13.2515,13.717,13.1905,13.3346,6372200.0],["2001-08-15",13.3013,13.3401,13.0741,13.0796,4976700.0],["2001-08-16",13.0187,13.0519,12.7471,12.9411,4034200.0],["2001-08-17",11.6387,12.0266,11.2507,11.877,18241000.0],["2001-08-20",11.8049,11.9435,11.7052,11.8936,4648500.0],["2001-08-21",11.9158,11.9158,11.2507,11.6387,9826300.0],["2001-08-22",11.5001,11.5167,11.0678,11.1676,7860500.0],["2001-08-23",11.1953,11.417,10.9902,11.417,5471700.0],["2001-08-24",11.2784,11.6387,11.2064,11.4779,4757900.0],["2001-08-27",11.6387,11.7495,11.3394,11.4558,2204600.0],["2001-08-28",11.4558,11.4558,11.1177,11.2507,3843500.0],["2001-08-29",11.2341,11.2618,10.835,10.9182,5224000.0],["2001-08-30",10.9182,10.9348,10.4914,10.5856,6836600.0],["2001-08-31",10.6134,11.1343,10.5967,10.8905,3192500.0],["2001-09-04",10.8905,11.2507,10.835,10.9071,3451800.0],["2001-09-05",10.9016,10.9071,10.4582,10.5302,5256600.0],["2001-09-06",9.4218,9.4218,8.1803,8.3133,25643800.0],["2001-09-07",8.2579,8.4574,8.2025,8.3078,9884900.0],["2001-09-10",8.1748,8.4242,8.1471,8.2468,7434200.0],["2001-09-17",6.6507,7.3712,6.6507,6.9333,11778900.0],["2001-09-18",6.9167,7.0386,6.7116,6.7892,9507100.0],["2001-09-19",6.9125,7.1457,6.6071,6.9291,7117800.0],["2001-09-20",6.7237,6.8292,6.385,6.4961,6564800.0],["2001-09-21",6.1907,6.6904,6.1796,6.3406,8456800.0],["2001-09-24",7.4122,7.4122,6.7293,6.918,7464700.0],["2001-09-25",6.918,7.0513,6.6127,6.6626,6734400.0],["2001-09-26",6.6904,6.7626,6.2795,6.3295,6300900.0],["2001-09-27",6.4128,6.4794,6.174,6.3573,7177500.0],["2001-09-28",6.5238,6.7182,6.4516,6.6349,5988200.0],["2001-10-01",6.6238,6.6571,6.4128,6.6182,3289500.0],["2001-10-02",6.6349,6.857,6.5349,6.6071,9774400.0],["2001-10-03",6.6071,7.2179,6.5905,7.1512,12033400.0],["2001-10-04",7.2012,7.3844,6.9513,7.2123,9142900.0],["2001-10-05",7.2678,7.3844,7.1235,7.3289,5631300.0],["2001-10-08",7.2734,7.551,7.0235,7.4122,4761500.0],["2001-10-09",7.3567,7.4122,7.0846,7.2012,5740900.0],["2001-10-10",7.2123,7.5898,7.1901,7.5399,6347600.0],["2001-10-11",7.2734,7.9841,6.9291,7.6232,15821700.0],["2001-10-12",7.39,7.6509,7.2678,7.5177,7606300.0],["2001-10-15",7.4177,7.6065,7.4066,7.551,4343100.0],["2001-10-16",7.7175,7.9618,7.6842,7.873,5773400.0],["2001-10-17",8.2172,8.2728,7.7064,7.7453,6383400.0],["2001-10-18",7.6232,7.9396,7.5232,7.8008,3603400.0],["2001-10-19",7.7731,8.1728,7.6731,8.0507,4335700.0],["2001-10-22",7.9119,8.0451,7.7731,7.9896,2459700.0],["2001-10-23",7.9841,8.0451,7.662,7.8786,3257700.0],["2001-10-24",7.8397,7.9841,7.712,7.7453,2309400.0],["2001-10-25",7.6065,7.7453,7.5066,7.7453,3281100.0],["2001-10-26",7.6343,7.8508,7.601,7.7175,2118300.0],["2001-10-29",7.6898,7.6953,7.2123,7.2456,5695300.0],["2001-10-30",7.2179,7.2456,7.0346,7.0568,4002900.0],["2001-10-31",7.3456,7.5232,7.1901,7.2567,4092200.0],["2001-11-01",7.4066,7.5954,7.2234,7.4899,2075300.0],["2001-11-02",7.4955,7.9119,7.4455,7.7842,3272500.0],["2001-11-05",7.4399,7.873,7.4399,7.5787,4584900.0],["2001-11-06",7.5621,8.034,7.551,8.0118,3424100.0],["2001-11-07",7.873,7.9674,7.6676,7.6787,6018400.0],["2001-11-08",7.6787,7.9674,7.5232,7.5621,7344700.0],["2001-11-09",7.5121,7.551,7.2123,7.3678,6451000.0],["2001-11-12",7.2845,7.6565,7.2179,7.4288,2765000.0],["2001-11-13",7.551,7.7731,7.5232,7.7731,3368600.0],["2001-11-14",7.8508,8.5282,7.8341,8.3727,6322000.0],["2001-11-15",8.5226,8.6836,8.0507,8.0784,6796400.0],["2001-11-16",8.0784,8.1839,7.7287,7.8286,4840200.0],["2001-11-19",8.0063,8.5004,7.9674,8.406,6269600.0],["2001-11-20",8.4393,8.5393,8.134,8.1506,3727300.0],["2001-11-21",8.2006,8.2728,8.0507,8.195,2738200.0],["2001-11-23",8.3172,8.4893,8.2506,8.4338,1675800.0],["2001-11-26",8.3283,8.3672,8.084,8.3005,3629700.0],["2001-11-27",8.2172,8.2172,7.7731,7.9952,6989300.0],["2001-11-28",7.4399,7.6842,7.3844,7.5565,11767800.0],["2001-11-29",7.4955,7.4955,7.2179,7.3289,13311800.0],["2001-11-30",7.3067,7.3456,7.2345,7.3456,6182000.0],["2001-12-03",7.2179,7.3289,7.0902,7.3289,6780300.0],["2001-12-04",7.2845,7.3122,7.1623,7.2567,5628700.0],["2001-12-05",7.3023,7.7028,7.2856,7.5526,6312100.0],["2001-12-06",6.9297,7.9975,6.7851,7.8974,15271500.0],["2001-12-07",7.7584,7.8418,7.6193,7.6861,7560200.0],["2001-12-10",7.6861,7.6861,7.5081,7.5637,3409900.0],["2001-12-11",7.3691,7.4469,7.2245,7.2356,5609300.0],["2001-12-12",7.2356,7.3413,7.2022,7.23,5687000.0],["2001-12-13",7.2245,7.2856,7.1855,7.2189,4046100.0],["2001-12-14",7.2022,7.3134,7.1577,7.2356,2668500.0],["2001-12-17",7.2912,7.4414,7.2411,7.4024,3836300.0],["2001-12-18",7.3969,7.3969,6.9798,7.0632,7965600.0],["2001-12-19",6.9519,6.9519,6.5015,6.6183,12591900.0],["2001-12-20",6.6739,6.7684,6.6238,6.7684,7823400.0],["2001-12-21",7.0799,7.4859,6.8685,7.319,14650700.0],["2001-12-24",7.2856,7.3413,7.0632,7.2245,3233500.0],["2001-12-26",7.3134,7.4525,7.2411,7.3691,2709900.0],["2001-12-27",7.5025,7.8084,7.4414,7.6193,6035200.0],["2001-12-28",7.7751,7.9252,7.7361,7.7917,4681300.0],["2001-12-31",7.7862,7.8918,7.7083,7.7528,2887100.0],["2002-01-02",7.6972,7.8418,7.5748,7.8418,3586600.0],["2002-01-03",7.814,8.1477,7.7862,8.0364,5306400.0],["2002-01-04",8.0643,8.676,8.042,8.5926,8973300.0],["2002-01-07",8.5648,8.5648,8.2089,8.3034,5411500.0],["2002-01-08",8.0643,8.3423,8.0643,8.3201,7103300.0],["2002-01-09",8.1588,8.2367,7.9252,8.0754,6698800.0],["2002-01-10",9.1766,9.4546,8.7706,9.0931,24467800.0],["2002-01-11",9.0987,9.1543,8.765,8.7761,6406200.0],["2002-01-14",8.7873,8.8429,8.6204,8.6482,2869300.0],["2002-01-15",8.1477,8.3479,7.9808,8.1032,12895900.0],["2002-01-16",7.9975,8.1532,7.9419,8.1087,4242900.0],["2002-01-17",8.0921,8.1366,7.8251,7.9808,4022600.0],["2002-01-18",7.7917,8.0031,7.7862,7.9363,3354200.0],["2002-01-22",7.9363,7.9475,7.7306,7.8029,2503300.0],["2002-01-23",7.814,8.2144,7.7806,8.0698,3739100.0],["2002-01-24",8.0142,8.3701,7.953,8.3701,4065000.0],["2002-01-25",8.0921,8.2255,7.992,8.0809,4282100.0],["2002-01-28",7.9641,8.1477,7.9308,8.0364,4257400.0],["2002-01-29",7.9808,8.0309,7.6471,7.7083,4769500.0],["2002-01-30",7.7306,7.7528,7.4302,7.7528,5245800.0],["2002-01-31",7.7361,8.0086,7.6805,8.0086,3415000.0],["2002-02-01",7.8195,7.9808,7.6805,7.8418,3685100.0],["2002-02-04",7.6749,7.6805,7.3134,7.4358,5566500.0],["2002-02-05",7.3524,7.5303,7.2523,7.5025,3836700.0],["2002-02-06",7.4136,7.5359,7.091,7.1744,5450000.0],["2002-02-07",7.3413,7.4914,7.2078,7.2856,6758800.0],["2002-02-08",7.2467,7.2467,6.9241,7.0632,5981000.0],["2002-02-11",7.0076,7.3357,6.9964,7.3134,4037500.0],["2002-02-12",7.23,7.3691,7.1688,7.2022,3128800.0],["2002-02-13",7.3857,7.4859,7.2745,7.4191,2668000.0],["2002-02-14",7.4747,7.7751,7.0187,7.1132,10147500.0],["2002-02-15",7.0687,7.091,6.6238,6.8685,11397700.0],["2002-02-19",6.774,7.091,6.735,6.8185,4102100.0],["2002-02-20",6.8185,7.5748,6.8185,7.4136,6584000.0],["2002-02-21",7.3579,7.3913,7.2078,7.2634,3975000.0],["2002-02-22",7.1355,7.2133,6.8407,6.9019,5745300.0],["2002-02-25",6.9353,7.408,6.8685,7.1967,7438700.0],["2002-02-26",7.2479,7.688,7.2423,7.5487,4562200.0],["2002-02-27",6.9359,7.298,6.8245,6.9081,32208200.0],["2002-02-28",6.7688,6.8245,6.6017,6.6685,33816800.0],["2002-03-01",6.7019,6.7632,6.6407,6.7242,14489500.0],["2002-03-04",6.7187,7.0139,6.6685,6.8969,14482400.0],["2002-03-05",7.2423,7.3872,7.1588,7.1643,21301600.0],["2002-03-06",7.298,7.4039,7.1922,7.3426,12618100.0],["2002-03-07",7.3816,7.5543,7.2479,7.5265,11373400.0],["2002-03-08",7.7437,7.8496,7.6045,7.7493,11842500.0],["2002-03-11",7.5766,7.9276,7.5432,7.883,6622100.0],["2002-03-12",7.9387,7.9443,7.7382,7.8329,8019400.0],["2002-03-13",7.8273,7.8273,7.6434,7.7716,4035100.0],["2002-03-14",7.7159,8.0668,7.6769,8.0223,5910400.0],["2002-03-15",7.9944,8.1003,7.8217,7.8997,4698100.0],["2002-03-18",7.9387,8.0668,7.8384,7.9443,4922100.0],["2002-03-19",8.0,8.3008,8.0,8.1894,4504100.0],["2002-03-20",8.3231,8.6908,8.1894,8.5292,9271300.0],["2002-03-21",8.4512,8.7465,8.3064,8.429,5405400.0],["2002-03-22",8.3175,8.4178,8.1504,8.1894,3137300.0],["2002-03-25",8.3008,8.3175,8.0501,8.078,4936500.0],["2002-03-26",8.0223,8.273,8.0111,8.0334,3620700.0],["2002-03-27",8.0891,8.3565,8.0501,8.3565,1982400.0],["2002-03-28",8.468,8.5237,8.3788,8.3788,2356100.0],["2002-04-01",8.2228,8.3454,8.1058,8.3175,2528700.0],["2002-04-02",8.2618,8.2897,8.1058,8.195,3720700.0],["2002-04-03",8.1894,8.3398,7.9777,8.2228,3212800.0],["2002-04-04",8.0836,8.5125,8.0836,8.507,5422600.0],["2002-04-05",8.7465,8.8579,8.5961,8.6072,7191500.0],["2002-04-08",8.4568,8.7521,8.429,8.7298,4739500.0],["2002-04-09",8.7354,8.8078,8.5794,8.6184,6906200.0],["2002-04-10",8.6629,8.6629,8.468,8.6017,7315600.0],["2002-04-11",8.4624,8.6295,7.4095,7.7214,17489600.0],["2002-04-12",7.5989,7.8719,7.5822,7.7994,7895400.0],["2002-04-15",7.7716,7.8774,7.7493,7.7994,3657800.0],["2002-04-16",7.805,7.9554,7.805,7.9387,3305500.0],["2002-04-17",7.9554,7.9944,7.883,7.9387,3195800.0],["2002-04-18",7.883,8.1894,7.8607,8.1059,2959100.0],["2002-04-19",8.1616,8.3565,8.0947,8.117,3813900.0],["2002-04-22",8.117,8.1783,7.9554,8.0223,3484500.0],["2002-04-23",7.9944,8.1894,7.9777,8.1671,2657000.0],["2002-04-24",8.1337,8.2396,7.9276,7.9331,2924200.0],["2002-04-25",7.8106,7.9387,7.7994,7.8384,2658600.0],["2002-04-26",8.117,8.2451,7.8886,8.0279,4545300.0],["2002-04-29",8.0501,8.078,7.7772,7.8774,3978700.0],["2002-04-30",7.7549,7.9276,7.7549,7.8607,4020500.0],["2002-05-01",7.8607,8.0557,7.8607,8.0223,5220700.0],["2002-05-02",8.078,8.3398,8.0334,8.3343,5058100.0],["2002-05-03",8.3008,8.3064,8.1616,8.2284,3976700.0],["2002-05-06",8.3175,8.3844,8.0891,8.1337,6031800.0],["2002-05-07",8.2117,8.3008,8.156,8.2618,3669700.0],["2002-05-08",8.3565,8.4011,8.0501,8.195,5896700.0],["2002-05-09",8.4512,8.8524,8.4512,8.7967,11071200.0],["2002-05-10",8.6852,8.7744,8.4902,8.6351,7308200.0],["2002-05-13",8.6908,9.0752,8.6908,9.0195,5128400.0],["2002-05-14",9.1922,9.4429,9.1086,9.4039,8447800.0],["2002-05-15",9.4039,9.5487,9.2256,9.3705,8430400.0],["2002-05-16",9.3148,9.4707,9.3036,9.4095,8265200.0],["2002-05-17",9.1922,9.2702,8.9136,9.0808,10625000.0],["2002-05-20",9.0362,9.2201,8.9972,9.0975,3884700.0],["2002-05-21",9.1922,9.2368,8.7187,8.9136,4669300.0],["2002-05-22",7.8551,7.8607,7.5487,7.5487,37574100.0],["2002-05-23",7.5432,7.8273,7.493,7.7159,9108700.0],["2002-05-24",7.7326,7.9387,7.7214,7.8329,9623700.0],["2002-05-28",7.8886,7.9109,7.7159,7.805,7091200.0],["2002-05-29",7.8117,7.8731,7.7838,7.8061,3613400.0],["2002-05-30",7.7838,8.007,7.7559,7.9847,5493200.0],["2002-05-31",7.9847,8.219,7.9679,8.1298,5547500.0],["2002-06-03",8.1242,8.2302,7.8954,7.9624,4561400.0],["2002-06-04",8.0182,8.1744,7.9791,8.1186,3883300.0],["2002-06-05",8.3697,8.6208,8.3585,8.4701,7858100.0],["2002-06-06",8.6431,8.6487,8.2079,8.4422,6861400.0],["2002-06-07",8.4366,8.5929,8.4199,8.5148,3583900.0],["2002-06-10",8.4813,8.6766,8.4813,8.6208,2390800.0],["2002-06-11",8.7324,8.9221,8.6096,8.6152,5757800.0],["2002-06-12",8.5706,8.8049,8.5594,8.6487,4516500.0],["2002-06-13",8.5929,8.7101,8.5036,8.5148,3358700.0],["2002-06-14",8.4869,8.4869,7.901,8.0628,5777600.0],["2002-06-17",8.1744,8.286,8.0907,8.2023,3687000.0],["2002-06-18",8.2023,8.2023,8.0237,8.1911,4133600.0],["2002-06-19",8.1911,8.2916,8.113,8.1186,5425100.0],["2002-06-20",8.3139,8.3362,8.0405,8.1465,4259700.0],["2002-06-21",8.0349,8.1465,7.9233,7.9568,6117600.0],["2002-06-24",7.9233,8.0126,7.7447,7.8675,3956900.0],["2002-06-25",8.0349,8.0516,7.661,7.7001,5201300.0],["2002-06-26",7.5829,7.8508,7.5048,7.7559,5699500.0],["2002-06-27",7.8117,7.9958,7.6499,7.9791,8245400.0],["2002-06-28",7.8675,8.0237,7.8675,7.9233,6167600.0],["2002-07-01",7.9289,7.9791,7.622,7.6332,2070000.0],["2002-07-02",7.5774,7.8452,7.4769,7.7113,4040800.0],["2002-07-03",7.6276,7.8675,7.6053,7.8563,2451700.0],["2002-07-05",7.8508,8.1019,7.8229,8.0293,1280300.0],["2002-07-08",8.0182,8.0572,7.8117,7.9735,3034700.0],["2002-07-09",8.1465,8.4087,8.1465,8.2581,5059600.0],["2002-07-10",8.2302,8.3306,8.007,8.1632,3838700.0],["2002-07-11",8.1186,8.2581,7.516,7.7782,6261600.0],["2002-07-12",7.7559,7.7838,7.4825,7.6666,2806100.0],["2002-07-15",7.6443,7.7559,7.3988,7.6555,4078100.0],["2002-07-16",7.5997,7.6666,7.1142,7.131,3891000.0],["2002-07-17",7.131,7.4155,6.9078,7.2091,5403800.0],["2002-07-18",7.1868,7.276,6.9692,6.9803,4346200.0],["2002-07-19",6.8966,6.9078,6.6455,6.7794,4301400.0],["2002-07-22",6.6957,6.9078,6.4223,6.506,5139600.0],["2002-07-23",6.4502,6.6232,6.1712,6.3554,6059700.0],["2002-07-24",5.8588,6.6399,5.0776,6.6288,10288500.0],["2002-07-25",6.8352,6.8408,6.3665,6.5897,7732600.0],["2002-07-26",6.5897,6.8073,6.5172,6.8073,3408700.0],["2002-07-29",6.9189,7.5327,6.891,7.3932,5388800.0],["2002-07-30",7.3095,7.3151,6.891,7.1421,4599800.0],["2002-07-31",7.1868,7.1868,6.6399,6.7794,4515900.0],["2002-08-01",6.8352,6.852,6.4949,6.5563,4077800.0],["2002-08-02",6.5563,6.6455,6.0764,6.2773,4402000.0],["2002-08-05",6.2828,6.361,5.9983,6.082,4807700.0],["2002-08-06",6.1378,6.3665,6.1378,6.2717,5562100.0],["2002-08-07",6.3275,6.3721,5.9202,6.2215,5119000.0],["2002-08-08",6.4168,6.4168,5.9425,6.227,8232600.0],["2002-08-09",6.1712,6.294,6.0429,6.2326,5626400.0],["2002-08-12",6.121,6.1657,6.0262,6.082,4196400.0],["2002-08-13",5.9983,6.5284,5.9983,6.3163,4548300.0],["2002-08-14",6.3721,6.9747,6.3721,6.9524,4784100.0],["2002-08-15",7.0082,7.4769,6.9747,7.2537,7357300.0],["2002-08-16",6.7236,6.8018,6.4223,6.506,10650300.0],["2002-08-19",6.4726,6.8241,6.4279,6.7236,7662700.0],["2002-08-20",6.7236,6.7292,6.5172,6.6232,3916800.0],["2002-08-21",6.6511,6.7627,6.5841,6.7181,3116500.0],["2002-08-22",6.7683,6.7739,6.5563,6.7013,5636900.0],["2002-08-23",6.5842,6.6121,6.4949,6.5284,5451400.0],["2002-08-26",6.5842,6.6846,6.5005,6.679,2492400.0],["2002-08-27",6.679,6.679,6.4726,6.5563,5263300.0],["2002-08-28",6.5005,6.5563,6.4502,6.4781,2244600.0],["2002-08-29",6.4335,6.573,6.3386,6.573,2237500.0],["2002-08-30",6.4447,6.6399,6.4447,6.5451,2526700.0],["2002-09-03",6.4893,6.4893,6.3107,6.4279,3776300.0],["2002-09-04",6.4279,6.6399,6.4112,6.6399,3693900.0],["2002-09-05",6.6121,7.17,6.6121,6.9468,7276300.0],["2002-09-06",7.0863,7.3765,7.0863,7.3207,4747200.0],["2002-09-09",7.2649,7.5048,7.1142,7.4211,3793400.0],["2002-09-10",7.0361,7.2537,6.9747,7.0305,9301200.0],["2002-09-11",7.0305,7.1477,6.9468,7.025,3721300.0],["2002-09-12",6.8631,7.025,6.7348,6.7739,4200900.0],["2002-09-13",6.7404,7.064,6.7069,6.9636,2872000.0],["2002-09-16",6.9189,7.0696,6.8631,6.9747,2020200.0],["2002-09-17",7.1031,7.1142,6.891,6.9189,2340100.0],["2002-09-18",6.9189,6.9859,6.7683,6.9747,4019000.0],["2002-09-19",6.8473,6.9311,6.8305,6.8305,2536200.0],["2002-09-20",6.8752,6.9591,6.8361,6.9367,3632900.0],["2002-09-23",6.7355,6.8864,6.6796,6.8082,3319000.0],["2002-09-24",6.6908,6.7355,6.3722,6.5175,5345800.0],["2002-09-25",6.5678,6.7523,6.4728,6.702,2401300.0],["2002-09-26",6.9591,7.1547,6.7914,6.9591,5306600.0],["2002-09-27",6.8473,6.8473,6.456,6.4616,3225500.0],["2002-09-30",6.3163,6.3219,6.0256,6.0647,6225600.0],["2002-10-01",6.0647,6.0647,5.5617,5.6511,14905300.0],["2002-10-02",5.5952,5.7685,5.489,5.5673,4830700.0],["2002-10-03",5.5896,5.6064,5.0586,5.1257,8998200.0],["2002-10-04",5.0698,5.3101,4.6673,5.2654,14186700.0],["2002-10-07",5.2039,5.3101,4.8853,4.9412,8069700.0],["2002-10-08",5.0698,5.4499,5.0307,5.3605,5736500.0],["2002-10-09",5.1704,5.1984,4.9356,5.1984,5941400.0],["2002-10-10",5.1145,5.4275,4.958,5.2654,7333200.0],["2002-10-11",5.4219,5.4778,5.2598,5.4108,6317700.0],["2002-10-14",5.394,5.6623,5.3101,5.584,3021100.0],["2002-10-15",6.0759,6.3498,5.7405,5.8579,9480700.0],["2002-10-16",5.8579,5.8579,5.6455,5.7294,4095800.0],["2002-10-17",5.953,5.9585,5.7853,5.8803,3121300.0],["2002-10-18",5.8467,6.0536,5.7014,5.8971,3570700.0],["2002-10-21",5.7014,5.8971,5.6343,5.7629,3727800.0],["2002-10-22",5.8132,5.8132,5.4778,5.584,4122300.0],["2002-10-23",5.5896,5.7238,5.5058,5.7014,4130100.0],["2002-10-24",5.8691,5.9809,5.7182,5.9418,4555900.0],["2002-10-25",5.7853,6.3778,5.7405,6.361,7610100.0],["2002-10-28",6.7076,6.7187,6.361,6.3889,10303600.0],["2002-10-29",6.3889,6.5343,6.1039,6.4281,7058800.0],["2002-10-30",6.3722,6.7131,6.1765,6.5399,8212000.0],["2002-10-31",6.6796,6.7635,6.3722,6.579,6217900.0],["2002-11-01",6.6852,6.987,6.6405,6.9591,11525200.0],["2002-11-04",7.1268,7.3559,6.8473,6.9144,8731500.0],["2002-11-05",6.9423,7.1659,6.92,7.1435,6314800.0],["2002-11-06",7.1435,7.2553,6.9144,7.138,7796600.0],["2002-11-07",7.4901,7.6019,7.2106,7.5013,16261000.0],["2002-11-08",7.3504,7.5572,7.2665,7.3504,5799000.0],["2002-11-11",7.4342,7.5348,7.1827,7.2665,4871700.0],["2002-11-12",7.3336,7.4286,7.2274,7.3448,5354300.0],["2002-11-13",7.4342,7.6634,7.2777,7.6578,9419200.0],["2002-11-14",7.9093,7.9093,7.6857,7.7696,9028800.0],["2002-11-15",8.0491,8.3006,7.9205,8.2838,13812400.0],["2002-11-18",8.077,8.3844,7.9317,7.9373,6070400.0],["2002-11-19",7.954,8.0155,7.8031,7.8926,5083100.0],["2002-11-20",7.9485,8.0323,7.8422,7.9261,7502900.0],["2002-11-21",7.9205,8.1776,7.8926,8.172,7200000.0],["2002-11-22",8.1609,8.3677,8.0491,8.2727,5949700.0],["2002-11-25",8.3565,8.5074,8.3062,8.4962,6316700.0],["2002-11-26",8.5074,8.5521,8.3174,8.3565,5770600.0],["2002-11-27",8.4403,8.9434,8.3956,8.826,8890800.0],["2002-11-29",8.8316,8.9434,8.7478,8.8819,2463400.0],["2002-12-02",9.29,9.3626,8.8875,8.9378,13869700.0],["2002-12-03",9.0775,9.1893,8.7422,8.8037,12774900.0],["2002-12-04",8.4521,9.2078,8.4521,9.0567,11254500.0],["2002-12-05",9.0567,9.0567,8.7208,8.7264,10372200.0],["2002-12-06",8.5473,8.7544,8.4913,8.6928,5097000.0],["2002-12-09",8.6984,8.6984,8.4242,8.4521,4535800.0],["2002-12-10",8.4409,8.816,8.3906,8.816,4736000.0],["2002-12-11",8.8887,8.9559,8.732,8.8328,5354100.0],["2002-12-12",8.816,8.9447,8.6481,8.872,5981300.0],["2002-12-13",8.8775,9.0007,8.704,8.788,5231400.0],["2002-12-16",8.788,9.1518,8.732,9.1238,5450600.0],["2002-12-17",9.1238,9.1686,9.0063,9.0958,6393000.0],["2002-12-18",9.0679,9.0959,8.6257,8.76,7014900.0],["2002-12-19",8.7432,9.0119,8.7376,8.9167,4610900.0],["2002-12-20",8.9111,8.9503,8.76,8.872,6540700.0],["2002-12-23",8.8775,8.8775,8.2115,8.2842,8048100.0],["2002-12-24",8.2898,8.3066,8.0043,8.0995,4259400.0],["2002-12-26",8.1723,8.4465,8.1611,8.329,2972700.0],["2002-12-27",8.3234,8.3626,8.1163,8.1499,2058200.0],["2002-12-30",8.3402,8.5641,8.1163,8.5641,3252200.0],["2002-12-31",8.4242,8.76,8.413,8.6872,4267400.0],["2003-01-02",8.732,9.0007,8.7152,8.9951,4856700.0],["2003-01-03",8.9671,9.0007,8.6816,8.732,4042800.0],["2003-01-06",8.7432,8.9839,8.7432,8.816,5976500.0],["2003-01-07",8.76,8.844,8.6089,8.7936,7616900.0],["2003-01-08",8.7936,9.0735,8.7544,8.8664,7659200.0],["2003-01-09",9.0119,9.0399,8.5361,8.8552,10081800.0],["2003-01-10",8.788,9.0455,8.76,8.7992,5780900.0],["2003-01-13",8.872,8.9223,8.6648,8.676,5365800.0],["2003-01-14",8.6481,8.8104,8.6257,8.7488,3519600.0],["2003-01-15",8.676,8.732,8.4186,8.4689,4109100.0],["2003-01-16",8.5025,8.5081,8.3122,8.3962,5878100.0],["2003-01-17",8.3962,8.3962,8.2282,8.2954,3656400.0],["2003-01-21",8.2842,8.3514,7.8924,7.9372,5207500.0],["2003-01-22",7.9652,8.1947,7.8868,8.0883,7586100.0],["2003-01-23",8.2562,8.6425,8.2115,8.6033,6011600.0],["2003-01-24",8.6033,8.6033,8.2059,8.2226,5450400.0],["2003-01-27",8.0883,8.0939,7.8364,7.842,7369700.0],["2003-01-28",8.2003,8.413,8.1947,8.2954,7525500.0],["2003-01-29",8.1555,8.3234,8.1051,8.2562,7903300.0],["2003-01-30",8.3962,8.4689,8.1163,8.2842,3563100.0],["2003-01-31",8.0883,8.329,8.0603,8.1891,5936700.0],["2003-02-03",8.2842,8.4521,8.1443,8.2338,4726400.0],["2003-02-04",8.2394,8.273,8.0603,8.2282,4793400.0],["2003-02-05",8.4409,8.6089,8.3234,8.385,7895100.0],["2003-02-06",8.676,8.8719,8.6201,8.6928,22973000.0],["2003-02-07",8.788,8.8328,8.4857,8.5249,7440600.0],["2003-02-10",8.5921,8.5921,8.4689,8.5025,5310000.0],["2003-02-11",8.6201,8.676,8.4074,8.4465,4703800.0],["2003-02-12",8.4465,8.6592,8.4409,8.4969,4208600.0],["2003-02-13",8.5025,8.5025,8.1443,8.2171,6600700.0],["2003-02-14",8.2282,8.385,8.0771,8.385,3969600.0],["2003-02-18",8.3906,8.5025,8.2842,8.3962,4120400.0],["2003-02-19",8.4242,8.5081,8.2226,8.3066,2773400.0],["2003-02-20",8.3514,8.3682,8.1947,8.2618,3492300.0],["2003-02-21",8.3066,8.4242,8.245,8.3794,4205100.0],["2003-02-24",8.3626,8.3682,8.2115,8.2842,4014600.0],["2003-02-25",8.1443,8.4242,8.0323,8.2842,4119600.0],["2003-02-26",8.2853,8.3975,8.2237,8.2741,2912300.0],["2003-02-27",8.2741,8.3414,8.106,8.3078,4247600.0],["2003-02-28",7.4837,7.8425,7.2707,7.3099,31532300.0],["2003-03-03",7.3716,7.4277,7.0633,7.2595,10133100.0],["2003-03-04",7.2763,7.3043,7.0465,7.1193,7862500.0],["2003-03-05",7.1474,7.2258,6.9792,7.2034,9521700.0],["2003-03-06",7.2931,7.523,7.1362,7.3884,8360000.0],["2003-03-07",7.3884,7.6967,6.7325,7.6967,9600200.0],["2003-03-10",7.5566,7.6407,7.4389,7.4893,5968000.0],["2003-03-11",7.5117,7.579,7.4108,7.4277,6855000.0],["2003-03-12",7.4277,7.5117,7.338,7.4501,5436400.0],["2003-03-13",7.6239,8.0443,7.5678,7.9602,7760200.0],["2003-03-14",7.9882,8.1172,7.9378,7.9882,4278800.0],["2003-03-17",7.9882,8.3134,7.9041,8.2629,6612300.0],["2003-03-18",8.2629,8.3358,8.1844,8.2685,6958300.0],["2003-03-19",8.2685,8.4031,8.162,8.3919,6835500.0],["2003-03-20",8.3358,8.4591,8.2069,8.4591,4987400.0],["2003-03-21",8.4872,8.5096,8.2909,8.3694,6153300.0],["2003-03-24",8.2966,8.3022,7.9602,8.0667,3946600.0],["2003-03-25",8.1452,8.2797,8.1003,8.2685,4361900.0],["2003-03-26",8.2966,8.4423,8.2293,8.3246,6399700.0],["2003-03-27",8.319,8.3638,8.2405,8.3134,2553900.0],["2003-03-28",8.2966,8.347,8.2013,8.2013,4279700.0],["2003-03-31",7.8705,8.2853,7.8705,8.1228,4436500.0],["2003-04-01",8.1228,8.3582,8.0163,8.2405,6168700.0],["2003-04-02",8.4647,8.5768,8.3582,8.5152,7938700.0],["2003-04-03",8.6441,8.6441,8.4367,8.504,4298200.0],["2003-04-04",8.5264,8.745,8.5096,8.717,4051500.0],["2003-04-07",9.0141,9.0197,8.6497,8.7787,7229100.0],["2003-04-08",8.689,8.717,8.4815,8.6385,6327100.0],["2003-04-09",8.6441,8.745,8.5656,8.5768,4714000.0],["2003-04-10",8.689,8.8852,8.4759,8.8515,9299100.0],["2003-04-11",8.9917,9.1262,8.902,9.0814,7427800.0],["2003-04-14",8.8067,9.143,8.8011,9.1038,8037400.0],["2003-04-15",9.1038,9.3056,9.0477,9.272,6985900.0],["2003-04-16",9.328,9.3841,8.9749,8.9973,5354900.0],["2003-04-17",9.0421,9.2103,8.902,9.1879,3420700.0],["2003-04-21",9.0982,9.1767,8.93,8.9636,3025900.0],["2003-04-22",9.0197,9.2495,8.9132,9.1935,7156200.0],["2003-04-23",9.1935,9.2383,9.0702,9.1823,3523300.0],["2003-04-24",9.0814,9.1262,8.9973,9.0814,2727700.0],["2003-04-25",9.0814,9.143,8.9973,9.0589,2591500.0],["2003-04-28",9.0365,9.2664,9.0365,9.2047,5229900.0],["2003-04-29",9.2776,9.513,9.2383,9.3448,5272300.0],["2003-04-30",9.3504,9.4289,9.2776,9.3224,5719300.0],["2003-05-01",9.3056,9.3056,8.8852,8.9692,7988700.0],["2003-05-02",9.1374,9.3112,9.087,9.2607,4610900.0],["2003-05-05",9.3056,9.3504,9.1542,9.2159,6926500.0],["2003-05-06",9.1935,9.4177,9.1038,9.328,6672600.0],["2003-05-07",9.2495,9.3224,9.2047,9.3056,5183300.0],["2003-05-08",9.8942,10.1072,9.6419,9.6868,30282500.0],["2003-05-09",9.7541,9.7541,9.5074,9.6139,14228400.0],["2003-05-12",9.4962,9.8942,9.4177,9.8101,9391400.0],["2003-05-13",9.8157,9.9615,9.7541,9.8662,6151500.0],["2003-05-14",9.9783,9.9839,9.4906,9.6532,5757300.0],["2003-05-15",9.7821,9.7821,9.3841,9.513,7342700.0],["2003-05-16",9.513,9.513,9.1823,9.1823,5981000.0],["2003-05-19",9.1935,9.3336,9.1262,9.1711,6396300.0],["2003-05-20",9.2215,9.3729,9.1767,9.2495,4645000.0],["2003-05-21",9.1777,9.4584,9.1777,9.3461,4946200.0],["2003-05-22",9.3741,9.6829,9.2563,9.6548,7938700.0],["2003-05-23",9.6548,9.8232,9.217,9.2619,9669000.0],["2003-05-27",9.2619,9.4864,9.1608,9.4583,6536000.0],["2003-05-28",9.464,9.5706,9.4022,9.565,4579900.0],["2003-05-29",9.4864,9.5987,9.3349,9.4191,4074600.0],["2003-05-30",9.4583,9.565,9.4247,9.5425,3515000.0],["2003-06-02",9.5987,9.7951,9.5818,9.7839,6898300.0],["2003-06-03",9.7109,9.9523,9.6436,9.9523,6061000.0],["2003-06-04",9.8962,10.2498,9.8737,10.16,6216100.0],["2003-06-05",9.9916,10.2049,9.9523,10.1207,7550600.0],["2003-06-06",10.233,10.2554,9.9243,9.9635,6696200.0],["2003-06-09",9.9635,9.9635,9.7334,9.9018,4654500.0],["2003-06-10",9.8513,9.9411,9.5145,9.6492,6451700.0],["2003-06-11",9.6548,9.7951,9.5706,9.6716,4180000.0],["2003-06-12",9.7109,9.7502,9.4864,9.5425,5929000.0],["2003-06-13",9.565,9.5875,9.3798,9.4415,4781900.0],["2003-06-16",9.5425,9.8232,9.4303,9.638,6591700.0],["2003-06-17",9.7109,9.7222,9.5257,9.638,6980500.0],["2003-06-18",9.6548,9.8569,9.5762,9.84,7354200.0],["2003-06-19",9.8513,9.9074,9.7278,9.7951,3691700.0],["2003-06-20",9.8513,9.8513,9.7166,9.7559,7550900.0],["2003-06-23",9.7671,10.0141,9.7502,9.9916,6460300.0],["2003-06-24",9.9916,10.2049,9.9916,10.1712,5877100.0],["2003-06-25",10.2442,10.5698,10.2161,10.4351,8086100.0],["2003-06-26",10.407,10.5866,10.3845,10.5249,6565500.0],["2003-06-27",10.5249,10.7213,10.3845,10.4575,4329300.0],["2003-06-30",10.4126,10.5642,10.407,10.5305,3624600.0],["2003-07-01",10.306,10.6203,10.3003,10.6203,4153000.0],["2003-07-02",10.6371,10.6652,10.5136,10.6371,3480200.0],["2003-07-03",10.6371,10.6427,10.4407,10.4407,1643800.0],["2003-07-07",10.5529,10.6989,10.5249,10.6933,3232200.0],["2003-07-08",10.6764,10.8392,10.6484,10.8224,5970600.0],["2003-07-09",10.8224,11.0188,10.8055,10.8561,5473200.0],["2003-07-10",10.8617,10.9459,10.5642,10.6989,4809400.0],["2003-07-11",10.6652,10.7213,10.4407,10.6427,4756100.0],["2003-07-14",10.7831,10.9683,10.7662,10.8448,3226500.0],["2003-07-15",10.9459,10.9908,10.6652,10.7999,3517200.0],["2003-07-16",10.8897,10.9178,10.6877,10.7045,2466900.0],["2003-07-17",10.6371,10.7269,10.5417,10.6203,3246900.0],["2003-07-18",10.6933,10.8111,10.581,10.8055,2783600.0],["2003-07-21",10.7494,10.828,10.6764,10.6933,2676800.0],["2003-07-22",10.6933,10.6933,10.3452,10.5249,4469000.0],["2003-07-23",10.5305,10.5978,10.4407,10.5754,4597800.0],["2003-07-24",10.5866,10.7606,10.4238,10.4856,5884800.0],["2003-07-25",10.5249,10.7999,10.4968,10.7606,4141000.0],["2003-07-28",10.7494,10.755,10.5754,10.5866,5165400.0],["2003-07-29",10.5866,10.5866,10.16,10.2161,7813500.0],["2003-07-30",10.0758,10.1319,9.986,9.9916,8623300.0],["2003-07-31",9.9243,10.2386,9.9243,10.0983,4684400.0],["2003-08-01",10.0983,10.0983,9.9355,9.9748,4295500.0],["2003-08-04",10.0028,10.059,9.7895,10.0253,3373700.0],["2003-08-05",9.9186,10.0253,9.7671,9.812,3128600.0],["2003-08-06",9.9242,9.986,9.7671,9.9411,5476300.0],["2003-08-07",10.0814,10.3003,10.0309,10.1937,4975600.0],["2003-08-08",10.2274,10.3565,10.2049,10.3452,2376200.0],["2003-08-11",10.3172,10.5136,10.3172,10.4519,2783200.0],["2003-08-12",10.48,10.6315,10.4519,10.6259,2852300.0],["2003-08-13",10.581,10.7269,10.4743,10.6427,5189400.0],["2003-08-14",10.6652,10.8111,10.6259,10.7943,3779400.0],["2003-08-15",10.7887,10.8617,10.7213,10.8224,1157700.0],["2003-08-18",10.8168,10.8224,10.6315,10.7494,2733600.0],["2003-08-19",10.7887,10.8336,10.6764,10.8336,3252100.0],["2003-08-20",10.828,10.9402,10.7045,10.9066,4200200.0],["2003-08-21",11.0581,11.1311,10.8224,11.0301,7096400.0],["2003-08-22",11.2265,11.3107,10.7831,10.7887,9039300.0],["2003-08-25",10.9346,11.002,10.8336,10.9402,3913100.0],["2003-08-26",10.9402,11.1704,10.9178,11.1704,4383200.0],["2003-08-27",11.1704,11.2265,11.1367,11.1816,2950400.0],["2003-08-28",11.1985,11.4118,11.1929,11.3837,5430700.0],["2003-08-29",11.3781,11.7429,11.3556,11.7261,4783000.0],["2003-09-02",11.7598,11.8384,11.67,11.8047,3990200.0],["2003-09-03",11.8103,11.9506,11.7093,11.7879,8815300.0],["2003-09-04",10.8392,11.0806,10.1881,10.2049,26699100.0],["2003-09-05",10.16,10.3789,10.0421,10.2498,15422800.0],["2003-09-08",10.2442,10.2554,10.059,10.0983,9640000.0],["2003-09-09",10.0983,10.1488,9.8793,10.0814,7641200.0],["2003-09-10",10.0814,10.2274,9.9972,10.0253,8210200.0],["2003-09-11",10.087,10.2723,10.0028,10.1263,7480200.0],["2003-09-12",10.1039,10.2835,10.0084,10.2161,4540100.0],["2003-09-15",10.2611,10.3003,10.1151,10.1319,3419700.0],["2003-09-16",10.1432,10.2947,10.0253,10.2835,5067100.0],["2003-09-17",10.3302,10.4482,10.1728,10.2739,6947800.0],["2003-09-18",10.229,10.3583,10.1953,10.3133,4682200.0],["2003-09-19",10.3133,10.3414,10.2065,10.3189,3528000.0],["2003-09-22",10.2402,10.3976,10.1559,10.3976,5308300.0],["2003-09-23",10.6505,10.6505,10.2009,10.2852,8680900.0],["2003-09-24",10.3077,10.3133,9.8693,9.948,9667000.0],["2003-09-25",9.9704,10.0604,9.8974,9.9873,5329300.0],["2003-09-26",9.8637,10.0941,9.8637,10.0435,5144600.0],["2003-09-29",10.1053,10.1053,9.7794,9.8412,5487000.0],["2003-09-30",9.7625,9.7737,9.5489,9.622,9433300.0],["2003-10-01",9.622,9.9873,9.577,9.9086,9235500.0],["2003-10-02",9.9592,10.2458,9.9311,10.1447,7341300.0],["2003-10-03",10.2852,10.3301,10.0997,10.229,6511200.0],["2003-10-06",10.1447,10.3582,10.1447,10.302,3695200.0],["2003-10-07",10.2458,10.3976,10.1953,10.3301,4415100.0],["2003-10-08",10.3695,10.3751,10.1728,10.2234,4545400.0],["2003-10-09",10.6674,10.8191,10.5662,10.7629,14700400.0],["2003-10-10",10.7629,10.9259,10.7011,10.7404,4914200.0],["2003-10-13",10.8978,11.0383,10.8191,10.9596,3784700.0],["2003-10-14",10.9315,11.1226,10.8866,11.1114,3235500.0],["2003-10-15",11.2069,11.2069,10.9596,11.0608,2765700.0],["2003-10-16",11.0439,11.072,10.6786,10.9933,2982400.0],["2003-10-17",10.9315,11.0664,10.7236,10.746,4063400.0],["2003-10-20",10.7629,10.8472,10.6224,10.673,6072500.0],["2003-10-21",10.6786,10.6786,10.4313,10.4594,7260600.0],["2003-10-22",10.4594,10.4594,10.1278,10.3077,7637500.0],["2003-10-23",10.3077,10.3976,10.1391,10.2683,4400400.0],["2003-10-24",10.2739,10.2739,10.0042,10.2009,3984100.0],["2003-10-27",10.2065,10.3077,10.1166,10.1615,4178600.0],["2003-10-28",10.229,10.4707,10.2009,10.4201,3920400.0],["2003-10-29",10.3864,10.555,10.3245,10.5269,5190800.0],["2003-10-30",10.5269,10.7011,10.5269,10.6224,5120500.0],["2003-10-31",10.6786,10.8191,10.6561,10.7236,5663100.0],["2003-11-03",10.7236,10.8416,10.6224,10.673,4639700.0],["2003-11-04",10.673,10.6898,10.5269,10.5999,3595300.0],["2003-11-05",10.5212,10.5606,10.3301,10.5156,6928000.0],["2003-11-06",11.2182,11.6228,10.7011,11.398,17984500.0],["2003-11-07",11.398,11.606,11.2968,11.5779,5734100.0],["2003-11-10",11.5835,11.7127,11.5441,11.6509,5563900.0],["2003-11-11",11.8589,11.8926,11.6903,11.8195,6979900.0],["2003-11-12",11.8701,12.2411,11.8476,12.1961,7477100.0],["2003-11-13",11.9263,12.1961,11.9263,11.9881,4323900.0],["2003-11-14",11.9432,12.3591,11.9432,12.123,8241600.0],["2003-11-17",12.1118,12.1399,11.8083,11.8926,6119900.0],["2003-11-18",11.8926,11.9544,11.6678,11.7071,5362900.0],["2003-11-19",11.6959,11.8195,11.6397,11.7633,3144700.0],["2003-11-20",11.6341,11.9657,11.6341,11.7971,4346500.0],["2003-11-21",12.005,12.005,11.6622,11.7127,7626700.0],["2003-11-24",11.7914,12.123,11.7577,11.9713,7592500.0],["2003-11-25",12.0275,12.3703,11.9713,12.3085,10098700.0],["2003-11-26",12.3703,12.3703,11.9713,12.1455,3576500.0],["2003-11-28",12.0556,12.1399,11.9994,12.0837,2052400.0],["2003-12-01",12.1848,12.1848,11.9376,12.1062,6143200.0],["2003-12-02",12.0275,12.1455,11.9376,11.96,5424900.0],["2003-12-03",11.9151,12.0893,11.8757,11.9038,4673900.0],["2003-12-04",12.0556,12.1736,11.6565,11.8701,5513000.0],["2003-12-05",11.6453,12.0387,11.6453,11.7746,5090000.0],["2003-12-08",11.7858,11.8926,11.6397,11.7689,2063000.0],["2003-12-09",11.7633,11.8814,11.6622,11.679,2899500.0],["2003-12-10",11.679,11.7521,11.5217,11.6172,2833500.0],["2003-12-11",11.5835,11.8814,11.5835,11.8364,3287000.0],["2003-12-12",11.8252,11.8308,11.606,11.7577,3033300.0],["2003-12-15",12.0106,12.0275,11.8139,11.8701,5304500.0],["2003-12-16",11.8757,12.1399,11.7577,12.05,7606700.0],["2003-12-17",12.1079,12.423,11.9898,12.4061,6788500.0],["2003-12-18",12.4061,12.6874,12.4061,12.6593,5093500.0],["2003-12-19",12.6593,12.8225,12.5468,12.7549,5658300.0],["2003-12-22",12.6593,13.0531,12.6312,12.9406,5577200.0],["2003-12-23",12.9406,13.2051,12.8562,13.0475,3497000.0],["2003-12-24",12.9406,13.0194,12.8618,12.89,792800.0],["2003-12-26",12.8731,13.0531,12.8731,12.9181,733200.0],["2003-12-29",12.9237,13.0531,12.8731,13.0306,2158500.0],["2003-12-30",13.0306,13.0869,12.8731,13.0756,3625100.0],["2003-12-31",13.0757,13.1826,12.9462,13.0588,2070500.0],["2004-01-02",13.07,13.1432,12.6199,12.6762,3354900.0],["2004-01-05",12.7268,12.8281,12.4455,12.7212,5937300.0],["2004-01-06",12.7156,13.0756,12.6762,12.9969,4761300.0],["2004-01-07",12.9406,13.0982,12.8168,12.9406,6511900.0],["2004-01-08",12.378,12.378,10.9995,11.2527,33609600.0],["2004-01-09",11.2527,11.3821,11.1571,11.1683,8657500.0],["2004-01-12",11.1739,11.2527,11.0895,11.1683,4892200.0],["2004-01-13",11.2246,11.2358,11.0558,11.1739,4349700.0],["2004-01-14",11.2302,11.5171,11.2246,11.5059,7411600.0],["2004-01-15",11.4834,11.5903,11.2808,11.4778,4119700.0],["2004-01-16",11.534,11.5847,11.4215,11.5059,3442600.0],["2004-01-20",11.534,11.6072,11.2415,11.2527,5242300.0],["2004-01-21",11.309,11.3427,11.0614,11.1064,7129400.0],["2004-01-22",11.1514,11.3315,11.1514,11.2752,4646300.0],["2004-01-23",11.2527,11.2752,11.0502,11.0895,6171500.0],["2004-01-26",11.1289,11.1289,10.9208,11.0108,6691100.0],["2004-01-27",11.0164,11.0164,10.5494,10.6394,11712900.0],["2004-01-28",10.6113,10.6844,10.3244,10.375,15816100.0],["2004-01-29",10.42,10.5269,10.2118,10.3525,7258300.0],["2004-01-30",10.2681,10.555,10.2625,10.4538,6202700.0],["2004-02-02",10.5663,10.7182,10.5494,10.6338,8146900.0],["2004-02-03",10.6619,10.8589,10.6451,10.8026,8759200.0],["2004-02-04",10.9433,10.9995,10.6169,10.6338,10513700.0],["2004-02-05",11.4778,11.6972,11.3371,11.5847,16490200.0],["2004-02-06",11.5397,11.6691,11.3652,11.3765,6555100.0],["2004-02-09",11.3934,11.4665,11.2977,11.3202,5067400.0],["2004-02-10",11.3202,11.3934,11.2358,11.2921,5655300.0],["2004-02-11",11.2977,11.5284,11.2808,11.4665,4946900.0],["2004-02-12",11.4665,11.5509,11.3315,11.3934,4245800.0],["2004-02-13",11.4102,11.4778,11.3315,11.3652,4279800.0],["2004-02-17",11.4496,11.6184,11.4496,11.5847,3625400.0],["2004-02-18",11.7591,11.8829,11.6184,11.7028,5862300.0],["2004-02-19",11.7591,11.866,11.534,11.5734,4182000.0],["2004-02-20",11.6578,11.6578,11.4778,11.5228,2963300.0],["2004-02-23",11.5453,11.6072,11.5059,11.5059,3609300.0],["2004-02-24",11.4778,11.5678,11.4102,11.4496,3515500.0],["2004-02-25",11.4739,11.885,11.4626,11.8569,4711700.0],["2004-02-26",11.7161,11.9301,11.6597,11.8738,4624200.0],["2004-02-27",11.8794,12.1554,11.7048,11.7161,8401900.0],["2004-03-01",11.8006,11.885,11.564,11.671,6638600.0],["2004-03-02",11.7048,11.8287,11.5302,11.7048,4470000.0],["2004-03-03",11.6992,11.9414,11.5809,11.8681,4093800.0],["2004-03-04",11.9132,12.1554,11.733,12.1216,7333200.0],["2004-03-05",11.9245,12.2793,11.9019,12.1779,6740200.0],["2004-03-08",12.1216,12.223,12.054,12.1047,4358000.0],["2004-03-09",12.1104,12.161,11.9301,11.9639,3240500.0],["2004-03-10",11.8963,11.9526,11.6654,11.6935,2961100.0],["2004-03-11",11.6597,11.8569,11.5527,11.5921,2724400.0],["2004-03-12",11.6485,11.8343,11.6034,11.8175,2645200.0],["2004-03-15",11.8005,11.8005,11.5583,11.564,3077000.0],["2004-03-16",11.6879,11.7217,11.5527,11.564,2474000.0],["2004-03-17",11.5752,11.6823,11.5527,11.6034,1977200.0],["2004-03-18",11.5752,11.8907,11.564,11.7555,2422800.0],["2004-03-19",11.6992,11.7724,11.5865,11.6203,2207900.0],["2004-03-22",11.6259,11.7724,11.4851,11.5246,3645000.0],["2004-03-23",11.5471,11.6372,11.4344,11.4739,2506700.0],["2004-03-24",11.4907,11.6541,11.4907,11.5809,2255500.0],["2004-03-25",11.5809,11.8512,11.5471,11.84,3422600.0],["2004-03-26",11.8287,11.9695,11.8005,11.8738,2989500.0],["2004-03-29",11.9076,12.0991,11.8738,12.0766,3738200.0],["2004-03-30",12.0766,12.1667,11.9752,12.1272,3252100.0],["2004-03-31",12.1554,12.3807,12.1385,12.3469,4346500.0],["2004-04-01",12.3864,12.4821,12.2568,12.2793,6922300.0],["2004-04-02",12.3357,12.4652,12.3357,12.4033,4089100.0],["2004-04-05",12.4033,12.561,12.3413,12.5159,3637500.0],["2004-04-06",12.4202,12.6962,12.4033,12.6736,3882800.0],["2004-04-07",12.5891,12.6342,12.4708,12.5779,4007500.0],["2004-04-08",12.5835,12.6117,12.1892,12.285,5316800.0],["2004-04-12",12.392,12.5328,12.3075,12.5215,3991800.0],["2004-04-13",12.5779,12.5835,12.2906,12.3188,3068800.0],["2004-04-14",12.223,12.392,12.1948,12.223,3517700.0],["2004-04-15",12.2793,12.4089,12.2343,12.3413,2240400.0],["2004-04-16",12.561,12.561,12.3976,12.4821,2395600.0],["2004-04-19",12.4483,12.5272,12.2962,12.3188,3109300.0],["2004-04-20",12.3807,12.5722,12.2568,12.2624,2444800.0],["2004-04-21",12.3188,12.4877,12.2624,12.4877,2802500.0],["2004-04-22",12.4877,12.8088,12.4877,12.73,6078900.0],["2004-04-23",12.6736,12.9834,12.5891,12.9553,5432200.0],["2004-04-26",12.9553,13.0904,12.8201,12.8426,4638700.0],["2004-04-27",12.9834,13.1749,12.9215,12.9947,6509600.0],["2004-04-28",12.9158,12.9496,12.6905,12.6905,3290900.0],["2004-04-29",12.6962,12.7806,12.4089,12.4596,3671800.0],["2004-04-30",12.561,12.6511,12.392,12.3976,3055400.0],["2004-05-03",12.4765,12.606,12.4258,12.5666,3564100.0],["2004-05-04",12.8032,12.9158,12.7018,12.8201,5294700.0],["2004-05-05",12.7863,12.9215,12.668,12.7581,4975600.0],["2004-05-06",12.7806,12.7806,12.4765,12.5384,4681500.0],["2004-05-07",12.4596,12.6511,12.392,12.392,3014000.0],["2004-05-10",12.1779,12.5328,12.1779,12.4202,4508000.0],["2004-05-11",12.4202,12.606,12.4202,12.5497,3746100.0],["2004-05-12",12.437,12.6455,12.4033,12.6342,4916800.0],["2004-05-13",12.5046,12.5948,12.392,12.4821,4340800.0],["2004-05-14",12.4483,12.5384,12.33,12.33,3282200.0],["2004-05-17",12.1216,12.3582,12.0428,12.285,3731900.0],["2004-05-18",12.2906,12.6117,12.2793,12.5159,3840300.0],["2004-05-19",12.6304,12.8164,12.5853,12.6304,5458400.0],["2004-05-20",12.6304,12.777,12.5289,12.6924,5258200.0],["2004-05-21",12.636,12.7713,12.1849,12.7319,7683500.0],["2004-05-24",12.7431,12.8615,12.636,12.7601,3135300.0],["2004-05-25",12.6868,13.0758,12.6529,13.0533,4814200.0],["2004-05-26",12.98,13.2788,12.9743,13.1999,7311100.0],["2004-05-27",13.2732,13.6058,13.2619,13.5889,10916800.0],["2004-05-28",13.5607,13.7524,13.4705,13.6171,4029300.0],["2004-06-01",13.6228,13.8652,13.5607,13.8427,4490200.0],["2004-06-02",13.8427,13.8652,13.7299,13.7976,4505800.0],["2004-06-03",13.7299,14.0118,13.5946,13.8483,8998500.0],["2004-06-04",13.9554,13.9836,13.7524,13.899,6242700.0],["2004-06-07",13.9272,14.0287,13.8765,13.9893,2877500.0],["2004-06-08",13.9723,14.0964,13.8652,14.0569,5619900.0],["2004-06-09",14.0738,14.2543,13.8539,13.8652,6923500.0],["2004-06-10",13.8145,13.899,13.6735,13.8708,4014800.0],["2004-06-14",13.8709,13.8765,13.7186,13.8032,3234600.0],["2004-06-15",14.3107,14.3107,13.8709,13.9047,3878400.0],["2004-06-16",13.9329,14.0626,13.8483,13.9723,3440100.0],["2004-06-17",13.9723,14.0795,13.8257,14.04,2764000.0],["2004-06-18",13.9554,14.0964,13.7919,13.7919,3150100.0],["2004-06-21",13.7919,14.1697,13.7524,14.0795,5704100.0],["2004-06-22",14.0118,14.1528,13.8483,13.9667,3788500.0],["2004-06-23",13.9836,14.5024,13.9836,14.4685,4594200.0],["2004-06-24",14.4685,14.4685,14.1246,14.1415,4586400.0],["2004-06-25",14.2204,14.3727,14.1528,14.1697,5834800.0],["2004-06-28",14.1866,14.4291,14.1302,14.2881,4575800.0],["2004-06-29",14.2148,14.2204,13.6228,13.6397,5895000.0],["2004-06-30",13.6397,13.7524,13.5382,13.6735,3862100.0],["2004-07-01",13.6791,13.8483,13.5382,13.8257,3731900.0],["2004-07-02",13.8201,13.8201,12.8615,13.2168,10448100.0],["2004-07-06",13.0138,14.1077,13.0082,13.2844,5148500.0],["2004-07-07",13.1942,13.4029,13.1096,13.2393,7341200.0],["2004-07-08",12.9123,13.307,12.7657,13.0533,10673200.0],["2004-07-09",13.0589,13.4029,13.0533,13.3859,4955300.0],["2004-07-12",13.3859,13.3916,13.1717,13.3014,5375600.0],["2004-07-13",13.2506,13.3126,13.1096,13.1378,4423600.0],["2004-07-14",13.0589,13.166,12.9518,13.0363,3527300.0],["2004-07-15",13.0307,13.2506,12.9912,13.0645,3977700.0],["2004-07-16",13.0645,13.0702,12.4274,12.5289,9529500.0],["2004-07-19",12.5458,12.6642,12.2977,12.3484,4511300.0],["2004-07-20",12.4048,12.574,12.3315,12.4499,6999000.0],["2004-07-21",12.4894,12.6022,12.2357,12.2357,4321300.0],["2004-07-22",12.1793,12.2921,11.9143,12.2244,5792500.0],["2004-07-23",12.1229,12.3935,12.1003,12.2188,3206300.0],["2004-07-26",12.2469,12.3766,12.0158,12.1624,3306800.0],["2004-07-27",12.1624,12.6078,12.1285,12.5627,4749300.0],["2004-07-28",12.5176,12.5232,12.2018,12.3992,6149400.0],["2004-07-29",12.7995,12.9348,12.636,12.777,6592600.0],["2004-07-30",12.7826,12.8108,12.574,12.7995,5414600.0],["2004-08-02",12.7713,12.8334,12.6586,12.7375,4491800.0],["2004-08-03",12.7995,12.7995,12.5007,12.5402,3755100.0],["2004-08-04",12.5402,12.5402,11.8974,12.0552,15486000.0],["2004-08-05",11.4181,11.7282,11.0798,11.1587,30943800.0],["2004-08-06",10.6512,11.2602,10.6512,11.0741,10893000.0],["2004-08-09",11.1643,11.2151,10.7245,11.0121,2892900.0],["2004-08-10",11.0572,11.3166,11.0572,11.3166,3631000.0],["2004-08-11",11.1643,11.373,11.1362,11.2151,4580900.0],["2004-08-12",11.1869,11.2546,10.9388,11.0008,4830800.0],["2004-08-13",11.0177,11.1023,10.9726,11.0629,4397900.0],["2004-08-16",11.0685,11.5985,11.0685,11.4406,5115600.0],["2004-08-17",11.5308,11.6211,11.3391,11.4575,4105200.0],["2004-08-18",11.4632,11.7959,11.3786,11.762,5858500.0],["2004-08-19",11.7451,11.7451,11.3617,11.3617,6284900.0],["2004-08-20",11.2094,11.6887,11.1869,11.6267,9148200.0],["2004-08-23",11.6154,11.6211,11.373,11.4068,4808000.0],["2004-08-24",11.4745,11.5252,11.1925,11.2489,4945800.0],["2004-08-25",10.9797,11.0192,10.799,11.0192,12565700.0],["2004-08-26",10.9514,11.0305,10.8724,10.9458,6168700.0],["2004-08-27",10.9797,11.0418,10.8555,10.8893,3108000.0],["2004-08-30",10.9232,10.9458,10.7651,10.7821,3740700.0],["2004-08-31",10.7708,10.7708,10.5224,10.5789,7569100.0],["2004-09-01",10.5393,10.7369,10.2289,10.7256,6405100.0],["2004-09-02",11.5442,11.5442,11.2676,11.3353,15702100.0],["2004-09-03",11.3579,11.4482,11.3071,11.3353,3277400.0],["2004-09-07",11.4877,11.4877,11.3353,11.3861,4108900.0],["2004-09-08",11.4482,11.5667,11.2337,11.2619,5207500.0],["2004-09-09",11.2337,11.2393,10.8385,10.895,5798900.0],["2004-09-10",10.9797,11.3748,10.9176,11.3014,4148200.0],["2004-09-13",11.4143,11.4877,11.2055,11.2167,3614600.0],["2004-09-14",11.1208,11.3805,11.1038,11.3014,3898700.0],["2004-09-15",11.4425,11.5385,11.3409,11.3861,6431700.0],["2004-09-16",11.4538,11.6232,11.4482,11.4764,5631000.0],["2004-09-17",11.5159,11.5159,11.2506,11.2958,4351900.0],["2004-09-20",11.2901,11.3296,11.1095,11.149,3674800.0],["2004-09-21",11.2788,11.3917,11.2224,11.3071,3536200.0],["2004-09-22",11.3071,11.3974,11.2111,11.2619,4646700.0],["2004-09-23",11.2732,11.3748,11.1264,11.1716,3974800.0],["2004-09-24",10.895,11.0248,10.895,10.9232,7305300.0],["2004-09-27",10.8837,10.9627,10.7764,10.8103,2698800.0],["2004-09-28",10.8103,10.8555,10.6635,10.7087,7702500.0],["2004-09-29",10.6692,10.8329,10.6692,10.72,4775100.0],["2004-09-30",10.6579,10.6635,10.5111,10.528,7178000.0],["2004-10-01",10.7087,10.9063,10.6974,10.7482,3970500.0],["2004-10-04",10.7821,10.9514,10.7595,10.8329,5071100.0],["2004-10-05",10.8272,10.8329,10.6297,10.6974,4291500.0],["2004-10-06",10.5224,10.7877,10.4603,10.7143,5308100.0],["2004-10-07",11.0643,11.2111,10.9458,10.9571,7775300.0],["2004-10-08",10.9232,11.0022,10.7595,10.8103,6103800.0],["2004-10-11",10.6184,10.8611,10.6184,10.799,2132200.0],["2004-10-12",10.7426,10.9853,10.6409,10.9006,5251700.0],["2004-10-13",10.878,10.974,10.7764,10.8611,3938100.0],["2004-10-14",10.8668,10.9401,10.8047,10.8668,9702900.0],["2004-10-15",10.8724,11.0192,10.7539,10.8385,5396800.0],["2004-10-18",10.7539,11.2563,10.7143,11.2167,6052000.0],["2004-10-19",11.2055,11.2901,11.0813,11.0813,6392000.0],["2004-10-20",11.0079,11.2901,10.9684,11.2224,4420300.0],["2004-10-21",11.1772,11.3466,11.1603,11.2845,3791300.0],["2004-10-22",11.3184,11.4256,11.1772,11.2337,4474000.0],["2004-10-25",11.2732,11.2732,11.1208,11.1377,4900100.0],["2004-10-26",11.1377,11.2619,11.07,11.1659,5848700.0],["2004-10-27",11.149,11.3522,11.1264,11.3184,7430100.0],["2004-10-28",11.3127,11.4708,11.3014,11.4256,3610700.0],["2004-10-29",11.42,11.4482,11.2563,11.2788,4877000.0],["2004-11-01",11.2619,11.403,11.2619,11.3861,3948600.0],["2004-11-02",11.3635,11.578,11.3296,11.499,4198100.0],["2004-11-03",11.5667,11.6175,11.324,11.4256,4638000.0],["2004-11-04",11.8603,12.532,11.7135,12.4982,19629800.0],["2004-11-05",12.4982,12.9328,12.4869,12.628,24938700.0],["2004-11-08",12.532,12.7861,12.4756,12.7014,4588900.0],["2004-11-09",12.7014,12.7861,12.6506,12.7296,6019300.0],["2004-11-10",12.8143,13.0796,12.8143,12.9159,8009900.0],["2004-11-11",12.9554,13.0288,12.8143,12.9893,3299300.0],["2004-11-12",12.9893,13.1191,12.9893,13.1191,5048200.0],["2004-11-15",13.1756,13.407,13.1304,13.3224,4958900.0],["2004-11-16",13.2828,13.3111,12.9949,13.0457,2979800.0],["2004-11-17",13.1774,13.3187,12.9514,12.9966,4611300.0],["2004-11-18",12.9966,12.9966,12.7366,12.7366,6013000.0],["2004-11-19",12.6971,12.9175,12.5897,12.8271,7759000.0],["2004-11-22",12.8384,12.8779,12.6802,12.8327,3727100.0],["2004-11-23",12.7649,13.0813,12.7649,12.8836,3045100.0],["2004-11-24",12.9401,12.9909,12.8723,12.8949,2163000.0],["2004-11-26",12.9457,13.0248,12.9175,13.0192,982300.0],["2004-11-29",13.0079,13.0135,12.6519,12.6575,3642400.0],["2004-11-30",12.6632,12.7367,12.2111,12.3468,7497500.0],["2004-12-01",12.4315,12.7706,12.4259,12.7027,5612500.0],["2004-12-02",11.9512,12.375,11.923,12.2224,11700200.0],["2004-12-03",12.0812,12.1998,11.9343,12.1377,7383200.0],["2004-12-06",12.1094,12.1094,11.7647,11.9286,6828400.0],["2004-12-07",11.9004,11.9004,11.6517,11.7082,4504600.0],["2004-12-08",11.7478,11.9004,11.6856,11.8664,4874000.0],["2004-12-09",11.7478,11.8043,11.5839,11.7195,5756300.0],["2004-12-10",11.6404,11.9286,11.5218,11.5557,5111900.0],["2004-12-13",11.6969,11.6969,11.454,11.5161,4775500.0],["2004-12-14",11.4879,11.6291,11.4257,11.5726,6158900.0],["2004-12-15",11.6404,11.6856,11.567,11.6291,4368300.0],["2004-12-16",11.5726,11.6404,11.4652,11.5048,3634900.0],["2004-12-17",11.4483,11.6687,11.3692,11.3974,7836800.0],["2004-12-20",11.3974,11.4709,11.2449,11.4709,6005200.0],["2004-12-21",11.4539,11.4935,11.3127,11.4539,6290700.0],["2004-12-22",11.4483,11.7591,11.3692,11.7365,7126100.0],["2004-12-23",11.7421,12.0981,11.7026,11.9964,7055900.0],["2004-12-27",12.0021,12.1772,11.9682,12.0077,6286100.0],["2004-12-28",11.9908,11.9908,11.8043,11.9286,5881600.0],["2004-12-29",11.9399,12.0586,11.9173,12.0134,3154700.0],["2004-12-30",11.9512,12.1433,11.9004,12.132,2360500.0],["2004-12-31",12.0755,12.1264,11.923,11.9343,2440900.0],["2005-01-03",11.8664,11.9286,11.7817,11.8495,5749900.0],["2005-01-04",11.8156,11.8608,11.6065,11.6687,7543300.0],["2005-01-05",11.6178,11.8269,11.6009,11.7195,7097700.0],["2005-01-06",11.9512,12.1094,11.8043,11.8382,9183000.0],["2005-01-07",11.7026,11.8382,11.6517,11.7082,4340500.0],["2005-01-10",11.6856,11.8382,11.6461,11.8156,11016700.0],["2005-01-11",11.7647,11.8099,11.6856,11.7704,3329300.0],["2005-01-12",11.7534,11.8551,11.6969,11.8495,2751400.0],["2005-01-13",11.793,11.8269,11.7026,11.7139,3513700.0],["2005-01-14",11.6969,11.9569,11.6687,11.8382,6750600.0],["2005-01-18",11.7647,11.9399,11.7365,11.8664,6193800.0],["2005-01-19",11.8664,11.8834,11.793,11.8043,6828600.0],["2005-01-20",11.8043,11.8495,11.7647,11.7817,5443700.0],["2005-01-21",11.8551,11.8891,11.7252,11.7873,4402700.0],["2005-01-24",11.8438,11.8438,11.7195,11.7534,3915700.0],["2005-01-25",11.8382,12.0416,11.8099,11.9682,4988700.0],["2005-01-26",11.9625,12.0642,11.8495,12.0134,4064000.0],["2005-01-27",12.0134,12.7254,11.9964,12.3411,22107800.0],["2005-01-28",12.3185,12.3524,12.1772,12.3241,4282000.0],["2005-01-31",12.4033,12.5106,12.3072,12.4372,4472900.0],["2005-02-01",12.4202,12.4598,12.3129,12.3637,3300000.0],["2005-02-02",12.3524,12.4315,12.2846,12.3524,5445800.0],["2005-02-03",12.149,12.2168,12.0586,12.1151,5735000.0],["2005-02-04",12.3651,12.3651,12.0653,12.0992,4833200.0],["2005-02-07",12.1219,12.3029,12.1049,12.1784,2369600.0],["2005-02-08",12.1275,12.1728,12.0031,12.1275,2232000.0],["2005-02-09",12.1558,12.1558,11.9409,11.9918,5643400.0],["2005-02-10",12.071,12.2576,11.9861,12.1558,4191100.0],["2005-02-11",12.1671,12.3029,12.1219,12.2689,3520100.0],["2005-02-14",12.2463,12.2576,12.0879,12.1049,1886200.0],["2005-02-15",12.1954,12.2916,12.1445,12.1897,3573800.0],["2005-02-16",12.1897,12.2237,11.9748,12.1445,2679400.0],["2005-02-17",12.0992,12.2011,11.9013,11.9635,2545800.0],["2005-02-18",11.9635,12.0596,11.7938,11.9295,2945800.0],["2005-02-22",11.873,11.9861,11.7316,11.7372,3225800.0],["2005-02-23",11.8221,12.0257,11.5449,11.9748,4958400.0],["2005-02-24",11.9522,12.0936,11.7542,12.037,3127400.0],["2005-02-25",12.3877,12.4443,11.9861,12.0427,8667800.0],["2005-02-28",12.0879,12.235,11.8504,12.0653,6892400.0],["2005-03-01",12.1219,12.1671,12.037,12.0766,4256800.0],["2005-03-02",12.0766,12.1558,11.9635,12.0257,3391700.0],["2005-03-03",12.1275,12.2406,12.0823,12.1841,9005400.0],["2005-03-04",12.2916,12.2972,12.1388,12.2124,3091800.0],["2005-03-07",12.1728,12.4443,12.1728,12.3877,4715200.0],["2005-03-08",12.3594,12.399,12.2124,12.2746,11035800.0],["2005-03-09",12.235,12.3934,12.2237,12.3651,8885800.0],["2005-03-10",12.4047,12.5461,12.3821,12.5291,10675200.0],["2005-03-11",12.58,12.8289,12.5348,12.7724,8562200.0],["2005-03-14",12.7667,12.8402,12.6649,12.7215,5336100.0],["2005-03-15",12.6988,12.7045,12.4669,12.5404,3605600.0],["2005-03-16",12.4556,12.5008,12.2576,12.3651,5514700.0],["2005-03-17",12.3425,12.3594,12.1332,12.2576,4078000.0],["2005-03-18",12.2633,12.3425,12.02,12.1558,12457300.0],["2005-03-21",12.3877,12.4047,11.8956,12.071,7202100.0],["2005-03-22",12.2067,12.2406,12.02,12.0483,5719900.0],["2005-03-23",12.037,12.0879,11.9352,11.9465,6584800.0],["2005-03-24",11.9748,12.0766,11.8617,12.0766,3771200.0],["2005-03-28",12.1332,12.3198,12.1162,12.2407,4573600.0],["2005-03-29",12.2067,12.3029,12.1162,12.1841,3175800.0],["2005-03-30",12.1784,12.433,12.0992,12.3368,3327600.0],["2005-03-31",12.3312,12.4613,12.252,12.3538,4906800.0],["2005-04-01",12.368,12.4133,12.0505,12.1922,4150500.0],["2005-04-04",12.2886,12.385,12.0732,12.1809,4764700.0],["2005-04-05",12.2262,12.487,12.2149,12.4133,7226600.0],["2005-04-06",12.555,12.5947,12.2319,12.2489,8223900.0],["2005-04-07",11.9542,12.453,11.9315,12.2829,6251700.0],["2005-04-08",12.2149,12.2773,12.1356,12.1412,3253200.0],["2005-04-11",12.1412,12.2546,12.0052,12.1242,2753700.0],["2005-04-12",12.0845,12.402,12.0789,12.3283,4668500.0],["2005-04-13",12.3793,12.4133,12.1015,12.1922,11653400.0],["2005-04-14",12.1356,12.2036,12.0959,12.0959,5486700.0],["2005-04-15",12.0392,12.1299,11.8748,11.9145,5106100.0],["2005-04-18",11.8578,11.9258,11.7388,11.8692,5206200.0],["2005-04-19",11.8748,12.1412,11.8181,12.1129,5824700.0],["2005-04-20",12.0619,12.0845,11.7501,11.7728,6343100.0],["2005-04-21",11.8465,12.1412,11.8351,12.1299,5158900.0],["2005-04-22",12.0165,12.1639,11.9032,12.0675,5282600.0],["2005-04-25",12.1129,12.4416,12.0959,12.3963,6488100.0],["2005-04-26",12.402,12.4303,12.3226,12.3566,3415500.0],["2005-04-27",12.3396,12.385,12.1582,12.3396,4656000.0],["2005-04-28",12.2546,12.3906,12.1129,12.1186,4117900.0],["2005-04-29",12.1979,12.2603,11.8578,12.1016,5354900.0],["2005-05-02",12.0732,12.2206,12.0109,12.1016,4023600.0],["2005-05-03",12.0619,12.2999,11.9995,12.1639,4310000.0],["2005-05-04",12.1639,12.402,12.1015,12.1242,5721600.0],["2005-05-05",12.0335,12.2433,12.0165,12.1242,5243000.0],["2005-05-06",12.0562,12.1639,11.8351,11.8918,5791500.0],["2005-05-09",11.8578,11.9768,11.7841,11.9768,6492800.0],["2005-05-10",11.8578,11.9372,11.8521,11.8578,4446000.0],["2005-05-11",11.8748,12.0052,11.8465,11.9032,4644000.0],["2005-05-12",11.8862,12.0052,11.8465,11.8465,4925600.0],["2005-05-13",11.8521,11.8975,11.5177,11.6764,4547600.0],["2005-05-16",11.6991,11.9202,11.6198,11.9032,4031400.0],["2005-05-17",11.8181,12.0732,11.8181,12.0392,5511100.0],["2005-05-18",12.0959,12.2092,12.0732,12.2092,4298800.0],["2005-05-19",12.2092,12.385,12.1186,12.3226,4069800.0],["2005-05-20",12.3113,12.3169,11.9032,12.1639,9481600.0],["2005-05-23",12.2036,12.3453,12.1469,12.2603,2620300.0],["2005-05-24",12.2716,12.2716,12.0902,12.1809,3059700.0],["2005-05-25",12.1072,12.3169,12.0505,12.2376,3374100.0],["2005-05-26",12.2489,12.3169,12.0619,12.1072,2915400.0],["2005-05-27",12.0619,12.1356,11.9882,12.0109,2704900.0],["2005-05-31",12.0222,12.0732,11.8748,11.9032,3076800.0],["2005-06-01",11.8465,12.1072,11.8465,12.1016,2857500.0],["2005-06-02",11.478,12.1015,11.3363,12.0392,4947900.0],["2005-06-03",11.9598,12.0505,11.7615,11.8125,3055600.0],["2005-06-06",11.8011,12.0052,11.7955,11.9202,3165800.0],["2005-06-07",11.9202,12.0449,11.9202,11.9598,3915300.0],["2005-06-08",11.9768,12.0052,11.8408,11.8408,3374800.0],["2005-06-09",11.8521,11.9882,11.8068,11.9485,3572900.0],["2005-06-10",11.9315,12.0165,11.8181,11.8975,3507000.0],["2005-06-13",11.8238,11.9202,11.8181,11.8918,3530300.0],["2005-06-14",11.8181,12.0732,11.8181,12.0675,3343600.0],["2005-06-15",12.0109,12.0562,11.8238,11.9485,4154300.0],["2005-06-16",11.8465,11.8918,11.8011,11.8351,4389300.0],["2005-06-17",11.9655,11.9655,11.7388,11.8748,6494700.0],["2005-06-20",11.7841,11.8238,11.6538,11.7898,3937200.0],["2005-06-21",11.7841,11.8578,11.6764,11.8125,3287400.0],["2005-06-22",11.8238,11.9145,11.7898,11.8351,2404500.0],["2005-06-23",11.8181,11.8691,11.5177,11.5177,2538200.0],["2005-06-24",11.4497,11.5291,11.2797,11.2853,4787900.0],["2005-06-27",11.2797,11.325,11.0643,11.0813,6226400.0],["2005-06-28",11.0756,11.3477,11.0643,11.308,6348700.0],["2005-06-29",11.3363,11.4157,11.291,11.3874,4332100.0],["2005-06-30",11.322,11.4186,11.163,11.2198,7124000.0],["2005-07-01",11.2936,11.3107,11.18,11.2595,2953200.0],["2005-07-05",11.1914,11.5777,11.1914,11.5095,4584000.0],["2005-07-06",11.4924,11.5379,11.1232,11.4924,5810600.0],["2005-07-07",11.589,12.0719,11.447,11.9242,11506400.0],["2005-07-08",11.8731,12.0151,11.7595,11.9128,4965000.0],["2005-07-11",11.9299,11.9981,11.8276,11.8958,3047200.0],["2005-07-12",11.856,11.9924,11.856,11.9469,2944700.0],["2005-07-13",11.9299,11.9583,11.7992,11.8447,4583700.0],["2005-07-14",11.8731,11.9299,11.6742,11.7595,4477900.0],["2005-07-15",11.7651,11.8049,11.6572,11.7708,3047000.0],["2005-07-18",11.7027,11.7765,11.6629,11.7424,1386500.0],["2005-07-19",11.7538,11.7879,11.697,11.7651,2217100.0],["2005-07-20",11.7311,11.8958,11.6686,11.8731,2402900.0],["2005-07-21",11.8731,11.9412,11.7651,11.9242,4096900.0],["2005-07-22",11.9299,12.1571,11.8901,12.1344,3333500.0],["2005-07-25",12.0946,12.1514,11.9526,12.0037,2013700.0],["2005-07-26",12.0151,12.0151,11.8106,11.8163,3223400.0],["2005-07-27",11.8674,12.0435,11.8163,12.0151,2582400.0],["2005-07-28",12.0378,12.2253,12.0321,12.2196,3105500.0],["2005-07-29",12.1685,12.1969,11.9867,11.9924,2446800.0],["2005-08-01",12.0151,12.1628,11.9412,12.1174,4645000.0],["2005-08-02",12.123,12.1458,12.0208,12.0776,2193800.0],["2005-08-03",12.0265,12.0378,11.7651,11.8958,3188100.0],["2005-08-04",11.5038,11.7879,11.4016,11.7538,6983000.0],["2005-08-05",11.8106,11.8333,11.6174,11.714,2812800.0],["2005-08-08",11.7992,12.3844,11.6174,12.1287,9295000.0],["2005-08-09",12.2707,12.6059,12.1571,12.1912,6938500.0],["2005-08-10",12.2991,12.498,12.231,12.3616,3810100.0],["2005-08-11",12.4128,12.4923,12.106,12.2991,3381800.0],["2005-08-12",12.2821,12.3787,12.2253,12.2878,2410000.0],["2005-08-15",12.2651,12.3162,12.0662,12.2935,2202000.0],["2005-08-16",12.2821,12.2935,11.839,11.8901,3067300.0],["2005-08-17",11.8447,12.0151,11.6288,11.6288,4475300.0],["2005-08-18",11.6742,11.8049,11.4243,11.447,5410700.0],["2005-08-19",11.4527,11.4527,11.0039,11.2141,11609000.0],["2005-08-22",11.2198,11.322,11.055,11.1175,4332300.0],["2005-08-23",11.1402,11.2084,11.0323,11.0437,4571100.0],["2005-08-24",11.038,11.1118,10.8505,10.8846,6203100.0],["2005-08-25",10.8676,10.9982,10.8221,10.8505,5545600.0],["2005-08-26",10.8846,10.9187,10.7823,10.7823,3454900.0],["2005-08-29",10.771,10.9244,10.7085,10.8789,4137400.0],["2005-08-30",10.8335,10.8789,10.504,10.629,7446600.0],["2005-08-31",10.5949,10.7994,10.5153,10.7994,5852200.0],["2005-09-01",10.5097,10.7312,10.4074,10.4415,11997600.0],["2005-09-02",10.4415,10.5437,10.3506,10.521,5626600.0],["2005-09-06",10.5835,10.7653,10.5665,10.7312,5004400.0],["2005-09-07",10.6858,10.8278,10.6403,10.8278,3290500.0],["2005-09-08",10.8789,10.8789,10.7085,10.7369,4334100.0],["2005-09-09",10.788,10.788,10.6915,10.7653,2749200.0],["2005-09-12",10.7142,10.7653,10.6574,10.7426,2608200.0],["2005-09-13",10.5949,10.771,10.5097,10.6744,4476600.0],["2005-09-14",10.6233,10.6744,10.5097,10.521,3464800.0],["2005-09-15",10.5381,10.5949,10.3392,10.3904,4165500.0],["2005-09-16",10.396,10.5608,10.1972,10.2256,17829600.0],["2005-09-19",10.2483,10.2597,10.0552,10.1461,4842200.0],["2005-09-20",10.1347,10.2199,9.828,9.8791,5987500.0],["2005-09-21",9.8166,9.845,9.6064,9.6689,5792700.0],["2005-09-22",9.7257,9.9643,9.578,9.7768,7109500.0],["2005-09-23",9.7825,9.845,9.4871,9.7143,6639600.0],["2005-09-26",9.8564,9.97,9.703,9.7655,4264500.0],["2005-09-27",9.7825,9.828,9.6405,9.7427,3425600.0],["2005-09-28",9.7314,9.8109,9.6121,9.6746,4019100.0],["2005-09-29",9.6802,9.9359,9.5837,9.8336,5199400.0],["2005-09-30",9.7995,9.987,9.7825,9.9018,2978200.0],["2005-10-03",9.9757,10.0836,9.8507,9.8961,3742900.0],["2005-10-04",9.9245,10.0779,9.8052,9.8166,4502400.0],["2005-10-05",9.8564,9.8564,9.6178,9.6178,3758300.0],["2005-10-06",9.575,9.8826,9.5409,9.632,5987000.0],["2005-10-07",9.706,9.7687,9.501,9.5295,4683500.0],["2005-10-10",9.5693,9.5864,9.4042,9.4042,4531700.0],["2005-10-11",9.4099,9.4839,9.2048,9.2561,5374400.0],["2005-10-12",9.2561,9.2561,9.0567,9.2162,6234600.0],["2005-10-13",9.2333,9.2504,9.1137,9.1649,5432800.0],["2005-10-14",9.2105,9.2276,9.1023,9.2162,4653700.0],["2005-10-17",9.2105,9.313,9.108,9.239,3489800.0],["2005-10-18",9.2105,9.2504,9.1023,9.1137,6204600.0],["2005-10-19",9.1137,9.2504,9.0567,9.2276,3838100.0],["2005-10-20",9.1991,9.4326,9.1706,9.2219,5117400.0],["2005-10-21",9.3586,9.4554,9.2219,9.3073,5214500.0],["2005-10-24",9.3358,9.6206,9.3358,9.6035,4443800.0],["2005-10-25",9.5807,9.6434,9.4042,9.5693,5591600.0],["2005-10-26",9.5409,9.7516,9.5124,9.6263,3561500.0],["2005-10-27",9.6263,9.6833,9.4212,9.4326,3936100.0],["2005-10-28",9.444,9.6548,9.4269,9.6092,2370500.0],["2005-10-31",9.6833,9.9054,9.6833,9.8428,4009300.0],["2005-11-01",9.8428,9.8541,9.6776,9.7459,3312400.0],["2005-11-02",9.7516,9.82,9.6776,9.6833,6932200.0],["2005-11-03",9.7402,10.1389,9.6776,9.7402,8605400.0],["2005-11-04",9.7687,9.894,9.7402,9.8371,8146400.0],["2005-11-07",9.8826,10.2984,9.8826,10.2984,7864900.0],["2005-11-08",10.2984,10.2984,10.0934,10.2415,3649500.0],["2005-11-09",10.2529,10.3041,10.1617,10.2757,2578500.0],["2005-11-10",10.2586,10.5548,10.2244,10.5548,3374100.0],["2005-11-11",10.5605,10.5775,10.3953,10.5092,2270900.0],["2005-11-14",10.5092,10.6801,10.4124,10.4864,3042800.0],["2005-11-15",10.3953,10.401,10.1162,10.1845,3957800.0],["2005-11-16",10.1276,10.3668,10.025,10.344,3557900.0],["2005-11-17",10.3953,10.5548,10.3953,10.5434,3065100.0],["2005-11-18",9.6833,10.2529,9.5181,9.7174,25969600.0],["2005-11-21",9.706,9.9738,9.6833,9.951,7306000.0],["2005-11-22",9.8997,10.2529,9.8769,10.2301,8035300.0],["2005-11-23",10.2301,10.3611,10.0478,10.0706,4460300.0],["2005-11-25",10.0763,10.1959,9.9168,10.0934,2334900.0],["2005-11-28",9.8997,10.0991,9.8485,9.8712,6894100.0],["2005-11-29",9.8883,10.1333,9.8883,10.0763,5130100.0],["2005-11-30",10.025,10.082,9.8428,9.8997,5749600.0],["2005-12-01",9.8712,10.0193,9.7744,9.9111,5146900.0],["2005-12-02",10.1389,10.3326,10.025,10.1333,6381400.0],["2005-12-05",10.0364,10.0649,9.8541,9.951,3522500.0],["2005-12-06",10.0649,10.1446,10.0079,10.0877,4137600.0],["2005-12-07",10.0763,10.1788,10.0136,10.082,3347800.0],["2005-12-08",10.0991,10.1389,10.0421,10.1048,4914800.0],["2005-12-09",10.1389,10.213,10.0364,10.1617,3777300.0],["2005-12-12",10.156,10.27,10.082,10.1105,3126500.0],["2005-12-13",10.082,10.1902,10.0364,10.156,2713700.0],["2005-12-14",10.1276,10.5092,10.1105,10.4807,5465200.0],["2005-12-15",10.475,10.4921,10.3041,10.3554,5524700.0],["2005-12-16",10.4294,10.5889,10.3383,10.3896,7567100.0],["2005-12-19",10.3611,10.3896,10.2415,10.2529,2774000.0],["2005-12-20",10.2529,10.2529,10.0307,10.0763,6004100.0],["2005-12-21",10.1389,10.2415,10.0079,10.0079,7078300.0],["2005-12-22",10.0022,10.1446,9.9225,10.0991,4009500.0],["2005-12-23",10.1105,10.1503,10.0421,10.0478,3841700.0],["2005-12-27",10.0649,10.1959,10.0535,10.0592,2673300.0],["2005-12-28",10.0364,10.1788,10.0364,10.0478,3361400.0],["2005-12-29",10.0307,10.1959,10.0307,10.1446,2719900.0],["2005-12-30",10.0733,10.1989,10.0618,10.0733,2550400.0],["2006-01-03",10.1532,10.1646,9.8791,10.1132,5616500.0],["2006-01-04",10.079,10.1189,9.9533,10.0618,5474000.0],["2006-01-05",10.0676,10.2389,9.8905,9.9705,4198800.0],["2006-01-06",9.9933,10.0618,9.7877,10.0561,4778700.0],["2006-01-09",9.9933,10.1075,9.9419,10.0618,4564100.0],["2006-01-10",9.9876,10.0219,9.9191,9.9819,4060700.0],["2006-01-11",10.0504,10.3988,10.0047,10.3645,10461900.0],["2006-01-12",10.2845,10.3359,10.079,10.1989,6464100.0],["2006-01-13",10.1932,10.2845,9.9362,9.9476,18915600.0],["2006-01-17",9.9077,9.9248,9.782,9.8448,4630400.0],["2006-01-18",9.822,9.999,9.7363,9.8163,3133900.0],["2006-01-19",9.8791,9.9077,9.7877,9.8049,3812500.0],["2006-01-20",9.862,9.9077,9.6849,9.6964,4518600.0],["2006-01-23",9.6735,9.7763,9.6107,9.6507,2975100.0],["2006-01-24",9.6507,10.0504,9.645,9.7421,5353500.0],["2006-01-25",9.7478,9.8962,9.6336,9.7992,4393100.0],["2006-01-26",9.8049,9.8334,9.6507,9.7763,10173200.0],["2006-01-27",9.8677,9.9533,9.7934,9.9248,8187800.0],["2006-01-30",10.2217,10.3188,10.1075,10.2503,8482300.0],["2006-01-31",10.2788,10.4159,10.2332,10.3302,6509600.0],["2006-02-01",10.2788,10.4502,10.1989,10.2674,5057200.0],["2006-02-02",10.7928,10.8499,10.3931,10.5929,15127000.0],["2006-02-03",10.4787,10.6786,10.4216,10.6386,5656200.0],["2006-02-06",10.6843,10.7414,10.5187,10.7014,6356500.0],["2006-02-07",10.4958,10.7071,10.4502,10.4787,3943000.0],["2006-02-08",10.6215,10.6215,10.296,10.3588,6570100.0],["2006-02-09",10.3645,10.5358,10.3645,10.4787,7877200.0],["2006-02-10",10.4787,10.5644,10.3873,10.4216,6538700.0],["2006-02-13",10.4216,10.4501,10.2217,10.2788,2936000.0],["2006-02-14",10.3188,10.4787,10.256,10.4501,6977300.0],["2006-02-15",10.393,10.5872,10.3302,10.5415,4715400.0],["2006-02-16",10.5872,10.7585,10.5301,10.6843,5533200.0],["2006-02-17",10.7585,10.8042,10.6557,10.7471,5607400.0],["2006-02-21",10.9527,11.0212,10.7928,10.8156,6823900.0],["2006-02-22",10.8727,11.0498,10.7642,10.9298,6404600.0],["2006-02-23",10.9641,11.0897,10.8556,10.907,6472200.0],["2006-02-24",10.4216,10.6614,10.3759,10.5244,11957800.0],["2006-02-27",10.5244,10.6557,10.4787,10.6158,5354900.0],["2006-02-28",10.5529,10.5872,10.4159,10.5872,6692400.0],["2006-03-01",10.5587,10.6557,10.5015,10.6557,6089000.0],["2006-03-02",10.2846,10.5358,10.2788,10.4387,7055200.0],["2006-03-03",10.3645,10.5415,10.3417,10.433,3211200.0],["2006-03-06",10.393,10.4273,10.2503,10.2617,5781300.0],["2006-03-07",10.1932,10.2446,9.9077,10.0333,8465600.0],["2006-03-08",9.9876,10.176,9.8563,10.1018,8055400.0],["2006-03-09",10.0904,10.3645,10.039,10.1304,6150700.0],["2006-03-10",10.1418,10.3131,10.1361,10.2845,6211800.0],["2006-03-13",10.2788,10.3188,10.0504,10.2503,3971100.0],["2006-03-14",10.2217,10.433,10.1989,10.4273,5665600.0],["2006-03-15",10.3873,10.4444,10.3531,10.3873,3252500.0],["2006-03-16",10.3873,10.5015,10.3645,10.4216,4392500.0],["2006-03-17",10.4901,10.4958,10.3816,10.4045,4582000.0],["2006-03-20",10.3759,10.4844,10.3702,10.4216,2191400.0],["2006-03-21",10.4444,10.4616,10.2617,10.2731,3257500.0],["2006-03-22",10.2389,10.4616,10.2389,10.4273,2173200.0],["2006-03-23",10.3702,10.473,10.3588,10.4387,2779100.0],["2006-03-24",10.393,10.4273,10.3359,10.3645,2454100.0],["2006-03-27",10.3359,10.5187,10.3302,10.4787,3051800.0],["2006-03-28",10.5244,10.5244,10.3188,10.3531,3926900.0],["2006-03-29",10.3474,10.4102,10.296,10.296,3766700.0],["2006-03-30",10.2617,10.5015,10.2503,10.473,4638500.0],["2006-03-31",10.4787,10.7827,10.4386,10.7139,7219200.0],["2006-04-03",10.9433,10.9548,10.5934,10.6049,7378300.0],["2006-04-04",10.5877,10.7712,10.5189,10.7254,3723300.0],["2006-04-05",10.7024,10.8114,10.6451,10.7024,3746700.0],["2006-04-06",10.4787,10.7024,10.4615,10.6508,7763400.0],["2006-04-07",10.7311,10.7311,10.4328,10.4443,5173700.0],["2006-04-10",10.4386,10.4443,10.1518,10.2493,6293100.0],["2006-04-11",10.2206,10.364,10.1403,10.2952,5493900.0],["2006-04-12",10.0715,10.3239,10.0715,10.1575,5580000.0],["2006-04-13",10.1633,10.2264,10.1174,10.1346,6796200.0],["2006-04-17",10.1174,10.2092,9.9453,10.0658,4458300.0],["2006-04-18",10.06,10.2092,10.0428,10.1461,4972900.0],["2006-04-19",10.1518,10.2665,10.1231,10.2149,6276600.0],["2006-04-20",10.2264,10.3239,10.2092,10.2895,4328900.0],["2006-04-21",10.364,10.364,10.2092,10.278,3868700.0],["2006-04-24",10.278,10.3411,10.2321,10.2837,3688700.0],["2006-04-25",10.2952,10.3698,10.2264,10.3296,3566600.0],["2006-04-26",10.3181,10.4673,10.3067,10.3353,6349400.0],["2006-04-27",10.3239,10.3812,10.2665,10.3181,5175600.0],["2006-04-28",10.2895,10.387,10.2837,10.3755,5297100.0],["2006-05-01",10.4214,10.5246,10.364,10.4099,6555700.0],["2006-05-02",10.4328,10.4615,10.3181,10.3353,5837900.0],["2006-05-03",10.3353,10.364,10.3124,10.3411,5712200.0],["2006-05-04",10.582,10.6049,10.3411,10.4156,4675500.0],["2006-05-05",10.4099,10.5361,10.3239,10.5361,3950600.0],["2006-05-08",10.5533,10.8171,10.5361,10.6049,6753900.0],["2006-05-09",10.5705,10.5992,10.4615,10.5017,3974700.0],["2006-05-10",10.4615,10.5131,10.364,10.4673,4635200.0],["2006-05-11",10.3984,10.4386,10.3124,10.3239,4144800.0],["2006-05-12",10.3239,10.3525,10.2092,10.2378,5777100.0],["2006-05-15",10.2493,10.3755,10.2034,10.3296,3983400.0],["2006-05-16",10.3067,10.364,10.2952,10.3009,6178100.0],["2006-05-17",10.2436,10.3124,10.1862,10.2149,5263800.0],["2006-05-18",10.2493,10.3239,10.1805,10.278,5931000.0],["2006-05-19",10.6106,10.7712,10.4845,10.5992,10528200.0],["2006-05-22",10.5418,10.7254,10.3927,10.6852,6034600.0],["2006-05-23",10.7196,10.8286,10.668,10.6795,8298900.0],["2006-05-24",10.6852,10.6852,10.3698,10.4787,4738400.0],["2006-05-25",10.4845,10.5476,10.3984,10.473,3157700.0],["2006-05-26",10.5131,10.5648,10.4386,10.5189,2330400.0],["2006-05-30",10.4386,10.4443,10.2436,10.2837,3697300.0],["2006-05-31",10.2952,10.4558,10.255,10.4386,4631800.0],["2006-06-01",10.3812,10.4902,10.2378,10.3239,4867500.0],["2006-06-02",10.3067,10.3181,9.9855,10.2608,6409600.0],["2006-06-05",10.2149,10.2378,9.9912,9.9912,3131800.0],["2006-06-06",9.974,10.1518,9.8822,10.0199,4394300.0],["2006-06-07",10.0543,10.1461,10.0199,10.0715,4166300.0],["2006-06-08",10.0371,10.0945,9.9224,9.9855,4352900.0],["2006-06-09",9.9683,10.278,9.9396,10.2034,4899000.0],["2006-06-12",10.2034,10.2092,9.9568,9.9683,3015500.0],["2006-06-13",9.9683,10.1346,9.8708,9.9224,3951600.0],["2006-06-14",9.9109,10.0543,9.8536,9.8937,3999600.0],["2006-06-15",9.8937,10.1518,9.8822,10.083,6512500.0],["2006-06-16",10.0887,10.192,10.0314,10.0944,5598700.0],["2006-06-19",10.169,10.2264,9.9339,9.9797,3367400.0],["2006-06-20",9.9568,10.1346,9.8994,10.1002,3932500.0],["2006-06-21",10.0772,10.1174,9.9855,10.0256,6163900.0],["2006-06-22",10.0084,10.0486,9.9052,9.9797,3431900.0],["2006-06-23",9.9625,10.1117,9.9281,10.0543,2304900.0],["2006-06-26",10.0371,10.1231,9.9109,9.9224,3135300.0],["2006-06-27",9.8937,9.9339,9.6872,9.7044,6608300.0],["2006-06-28",9.7675,9.8364,9.6528,9.6872,2691200.0],["2006-06-29",9.7503,10.0142,9.693,10.0027,3123000.0],["2006-06-30",10.0084,10.0488,9.9451,10.0257,4122500.0],["2006-07-03",10.1006,10.141,9.8817,9.9335,1620800.0],["2006-07-05",9.9393,9.9969,9.7549,9.8125,4719400.0],["2006-07-06",9.8125,9.8529,9.6685,9.7664,4696300.0],["2006-07-07",9.7722,9.7895,9.5187,9.5763,6068900.0],["2006-07-10",9.5936,10.2274,9.5878,10.1237,8149400.0],["2006-07-11",10.0661,10.1525,9.7953,9.9624,5568400.0],["2006-07-12",9.9969,10.0545,9.6858,9.7664,5116600.0],["2006-07-13",9.7376,9.778,9.3343,9.5129,5749300.0],["2006-07-14",9.5187,9.5244,9.2594,9.4265,4115000.0],["2006-07-17",9.4495,9.6109,9.4207,9.438,7615500.0],["2006-07-18",9.4323,9.536,9.1672,9.3458,5721600.0],["2006-07-19",9.3631,9.68,9.3631,9.6397,7084500.0],["2006-07-20",9.6397,9.7953,9.4783,9.4899,6291000.0],["2006-07-21",9.4956,9.5129,9.3574,9.3689,4331500.0],["2006-07-24",9.3689,9.8414,9.3689,9.68,5429000.0],["2006-07-25",9.7319,9.8817,9.5936,9.7261,7015900.0],["2006-07-26",9.7607,9.8529,9.6397,9.801,4175800.0],["2006-07-27",9.8356,9.8874,9.5072,9.536,3138500.0],["2006-07-28",9.6224,9.9278,9.5648,9.8644,4349500.0],["2006-07-31",9.8586,10.1755,9.8586,9.9969,5842400.0],["2006-08-01",9.8932,9.899,9.7204,9.7319,5249400.0],["2006-08-02",9.2479,10.0834,9.2479,9.8644,3790800.0],["2006-08-03",9.5072,9.6858,9.3631,9.5705,10128700.0],["2006-08-04",9.7146,9.8241,9.5821,9.6512,4050300.0],["2006-08-07",9.6512,9.7492,9.5821,9.7376,3186200.0],["2006-08-08",9.7549,9.7895,9.559,9.68,6622800.0],["2006-08-09",9.7204,9.7895,9.5533,9.5648,3638000.0],["2006-08-10",9.5475,9.7492,9.5475,9.6858,3532700.0],["2006-08-11",9.6512,9.7837,9.6282,9.7376,3377100.0],["2006-08-14",9.7953,9.8644,9.7549,9.7953,6894700.0],["2006-08-15",9.7953,9.9681,9.7492,9.9393,3259200.0],["2006-08-16",9.9105,10.0718,9.8586,10.0142,3887800.0],["2006-08-17",10.0315,10.2101,9.9105,9.9681,5226700.0],["2006-08-18",9.5936,9.6915,9.4841,9.5936,20886500.0],["2006-08-21",9.536,9.778,9.536,9.7204,5337000.0],["2006-08-22",9.7434,9.778,9.6512,9.68,8110900.0],["2006-08-23",9.6512,9.7031,9.4956,9.5187,8745100.0],["2006-08-24",9.5129,9.5648,9.4553,9.5475,8363800.0],["2006-08-25",9.4956,9.657,9.4783,9.5705,6635700.0],["2006-08-28",9.6051,9.8125,9.5763,9.7088,4201900.0],["2006-08-29",9.7549,9.8356,9.7204,9.7722,5511300.0],["2006-08-30",9.801,9.9508,9.7722,9.922,7944200.0],["2006-08-31",9.8817,9.8817,9.6627,9.6858,15874000.0],["2006-09-01",9.7607,9.7953,9.6858,9.7376,4638900.0],["2006-09-05",9.778,9.8068,9.6282,9.6512,10233400.0],["2006-09-06",9.657,9.7664,9.5705,9.7492,10410500.0],["2006-09-07",9.7492,9.7953,9.6282,9.6397,11424300.0],["2006-09-08",9.5705,9.7434,9.4553,9.7376,5255800.0],["2006-09-11",9.7088,9.8356,9.6627,9.7376,9557100.0],["2006-09-12",9.7895,9.9854,9.7895,9.8413,10570400.0],["2006-09-13",10.0718,10.1352,10.0084,10.0718,12703800.0],["2006-09-14",10.0776,10.2447,10.0661,10.1871,14951400.0],["2006-09-15",10.285,10.3599,10.1871,10.3254,8216300.0],["2006-09-18",10.3714,10.648,10.3484,10.4924,14597100.0],["2006-09-19",10.5328,10.6307,10.4233,10.4636,5690500.0],["2006-09-20",10.5385,10.6423,10.4809,10.5674,5901100.0],["2006-09-21",10.5674,10.625,10.4521,10.4636,4774200.0],["2006-09-22",10.4175,10.6192,10.3887,10.5962,3367500.0],["2006-09-25",10.6538,10.7805,10.6192,10.6423,5817600.0],["2006-09-26",10.6768,10.7402,10.6192,10.6595,3107000.0],["2006-09-27",10.89,11.2012,10.89,10.988,11243300.0],["2006-09-28",10.988,11.1435,10.9592,11.0456,10550600.0],["2006-09-29",10.9534,11.1032,10.9073,10.9188,4857300.0],["2006-10-02",11.0225,11.0629,10.8727,10.9073,4342200.0],["2006-10-03",10.89,11.1205,10.7978,11.0686,8621000.0],["2006-10-04",11.0744,11.2357,11.0629,11.2012,5824400.0],["2006-10-05",11.2012,11.2012,10.9061,11.1433,8682900.0],["2006-10-06",11.1664,11.2243,11.0102,11.0334,6438200.0],["2006-10-09",11.0854,11.1549,10.935,11.1375,9919100.0],["2006-10-10",11.1375,11.421,11.1144,11.3516,7531200.0],["2006-10-11",11.3227,11.5367,11.2243,11.4615,5299000.0],["2006-10-12",11.4615,11.5599,11.3747,11.4615,3913600.0],["2006-10-13",11.4094,11.5252,11.3516,11.4847,3477000.0],["2006-10-16",11.3632,11.3632,11.1086,11.2764,6287900.0],["2006-10-17",11.1607,11.2822,11.0507,11.259,4667300.0],["2006-10-18",11.2648,11.4152,11.2359,11.3169,6724300.0],["2006-10-19",11.4094,11.4962,11.2474,11.2648,4739900.0],["2006-10-20",11.5309,11.5367,11.016,11.1664,7981500.0],["2006-10-23",11.4673,11.6467,10.9697,11.6062,10125600.0],["2006-10-24",11.5252,11.5888,11.4615,11.5367,5613900.0],["2006-10-25",11.5367,11.6004,11.3805,11.4152,4568800.0],["2006-10-26",11.5541,11.9591,11.3979,11.8665,15858800.0],["2006-10-27",11.907,12.0575,11.7913,11.988,10158300.0],["2006-10-30",11.9128,12.2368,11.8897,12.2021,10539100.0],["2006-10-31",12.15,12.3757,11.9822,12.1616,10786000.0],["2006-11-01",12.1674,12.2021,11.8897,11.9417,6984800.0],["2006-11-02",11.1433,11.3284,11.0507,11.2822,17199400.0],["2006-11-03",11.3689,11.4268,11.2474,11.3227,6656300.0],["2006-11-06",11.3284,11.5309,11.2474,11.2822,6250400.0],["2006-11-07",11.3284,11.34,11.0218,11.2764,8052500.0],["2006-11-08",11.0565,11.3574,11.0565,11.2706,4462400.0],["2006-11-09",11.2474,11.5888,11.2474,11.583,9559500.0],["2006-11-10",11.34,11.7624,11.2532,11.6814,7280300.0],["2006-11-13",11.6235,11.7161,11.4673,11.4847,3945800.0],["2006-11-14",11.5657,11.6351,11.4789,11.531,7163300.0],["2006-11-15",11.5425,11.6987,11.5194,11.583,4612200.0],["2006-11-16",11.5714,11.6004,11.3053,11.4557,8374700.0],["2006-11-17",11.2822,11.6351,11.259,11.4615,11209400.0],["2006-11-20",11.4557,11.4557,11.1549,11.2301,6963100.0],["2006-11-21",11.2012,11.2243,10.9755,11.016,8797200.0],["2006-11-22",11.1086,11.2012,10.9755,11.1375,6346400.0],["2006-11-24",11.0623,11.1838,11.0507,11.1664,1821700.0],["2006-11-27",11.2243,11.3053,11.0276,11.0334,9565000.0],["2006-11-28",11.0102,11.016,10.9177,11.0044,5243800.0],["2006-11-29",11.0102,11.2764,10.9697,11.0334,6591000.0],["2006-11-30",10.7036,10.9524,10.6457,10.8309,10621500.0],["2006-12-01",10.8367,11.0276,10.7383,10.8077,7224700.0],["2006-12-04",10.8309,11.016,10.7499,10.9697,2819100.0],["2006-12-05",10.935,11.0276,10.8424,10.9292,3362800.0],["2006-12-06",10.8424,10.9697,10.8424,10.9524,3145300.0],["2006-12-07",10.9929,11.7334,10.9929,11.3284,18227700.0],["2006-12-08",11.3284,11.4615,11.2532,11.3747,7222500.0],["2006-12-11",11.3979,11.5136,11.3458,11.4094,5450300.0],["2006-12-12",11.4095,11.4442,11.2475,11.3111,3590700.0],["2006-12-13",11.4268,11.4499,11.2532,11.3227,3323800.0],["2006-12-14",11.6004,11.8029,11.4673,11.7335,7129600.0],["2006-12-15",11.8492,11.9765,11.7392,11.7971,8688100.0],["2006-12-18",11.8607,11.9765,11.6293,11.6814,4029400.0],["2006-12-19",11.8549,11.8549,11.5252,11.6756,3652000.0],["2006-12-20",11.34,11.6756,11.34,11.5483,3319900.0],["2006-12-21",11.826,11.9649,11.3979,11.5136,2501600.0],["2006-12-22",11.2359,11.6293,11.2359,11.5425,2443400.0],["2006-12-26",11.6929,11.745,11.3111,11.4847,2256300.0],["2006-12-27",11.5599,11.5714,11.34,11.4789,3349700.0],["2006-12-28",11.4615,11.6524,11.3979,11.4789,2611500.0],["2006-12-29",11.5312,11.5312,11.2639,11.3278,3746700.0],["2007-01-03",11.5137,11.6764,11.1536,11.2175,8802600.0],["2007-01-04",10.9735,11.4731,10.8631,11.293,8634000.0],["2007-01-05",11.3046,11.3743,10.927,10.9735,10914300.0],["2007-01-08",10.9735,12.2224,10.8573,11.7693,29323800.0],["2007-01-09",11.7635,11.8158,11.4731,11.7287,16349100.0],["2007-01-10",11.6938,11.6996,11.4789,11.6415,7741800.0],["2007-01-11",11.5951,12.0482,10.7469,11.9146,10773400.0],["2007-01-12",11.8507,12.0191,11.7635,11.7926,6661700.0],["2007-01-16",11.7345,11.7345,11.566,11.6241,6812600.0],["2007-01-17",11.6415,11.7461,11.4963,11.537,4811300.0],["2007-01-18",11.7577,11.7577,11.4731,11.5718,7788500.0],["2007-01-19",11.6532,11.6764,11.4324,11.6183,7538800.0],["2007-01-22",11.566,11.6357,11.4556,11.5602,6751500.0],["2007-01-23",11.8216,11.8216,11.1478,11.1884,13557500.0],["2007-01-24",11.1826,11.3511,11.1594,11.2581,7284200.0],["2007-01-25",11.4324,11.444,11.0664,11.1478,13662000.0],["2007-01-26",11.1129,11.1652,10.9096,11.0606,7529900.0],["2007-01-29",11.0374,11.0374,10.8747,10.927,7525900.0],["2007-01-30",10.9967,11.1129,10.9502,11.0606,5989000.0],["2007-01-31",11.0548,11.2465,10.9619,11.1361,5113800.0],["2007-02-01",11.1419,11.4266,11.078,11.3801,7914900.0],["2007-02-02",11.3336,11.3336,11.1478,11.3104,6426300.0],["2007-02-05",11.3104,11.3801,11.1245,11.1826,5491200.0],["2007-02-06",11.1826,11.3104,11.0897,11.2697,6284700.0],["2007-02-07",11.2698,11.3511,11.1594,11.1826,5165500.0],["2007-02-08",11.6241,11.6764,11.4382,11.4731,11732700.0],["2007-02-09",11.4789,11.5254,11.2756,11.3569,3995900.0],["2007-02-12",11.3685,11.4673,11.3395,11.4208,3360000.0],["2007-02-13",11.444,11.6938,11.4382,11.5951,6532500.0],["2007-02-14",11.6183,11.7287,11.5544,11.5951,5295600.0],["2007-02-15",11.6067,11.6299,11.537,11.6125,3872800.0],["2007-02-16",11.5834,11.6996,11.537,11.6299,6187300.0],["2007-02-20",11.5951,11.7693,11.5602,11.688,4680500.0],["2007-02-21",11.6706,11.6706,11.5195,11.6067,4933400.0],["2007-02-22",11.6357,11.7577,11.4614,11.566,5008800.0],["2007-02-23",11.5718,11.6183,11.444,11.5079,3878500.0],["2007-02-26",11.6183,11.6996,11.4034,11.415,4118500.0],["2007-02-27",11.3801,11.3801,10.8689,11.0025,5621600.0],["2007-02-28",11.0374,11.2175,10.5785,11.1478,7416600.0],["2007-03-01",10.9793,11.2233,10.776,11.0548,7602400.0],["2007-03-02",10.9561,10.9561,10.5088,10.6888,15133400.0],["2007-03-05",10.7527,10.7527,10.3403,10.3868,8410400.0],["2007-03-06",10.5785,10.6017,10.3229,10.4507,11253400.0],["2007-03-07",10.4216,10.5436,10.3461,10.4507,6577300.0],["2007-03-08",10.5668,10.5727,10.3635,10.4274,6162000.0],["2007-03-09",10.4623,10.5436,10.259,10.3635,7757900.0],["2007-03-12",10.3229,10.5262,10.288,10.5029,6830500.0],["2007-03-13",10.3926,10.4274,10.1602,10.1892,10294100.0],["2007-03-14",10.2009,10.2996,10.0092,10.1428,10697200.0],["2007-03-15",10.1428,10.2299,10.1312,10.1834,5359400.0],["2007-03-16",10.1834,10.2241,10.137,10.166,6491600.0],["2007-03-19",10.166,10.2183,10.0963,10.1428,6213400.0],["2007-03-20",10.1195,10.1718,10.1195,10.1718,3993000.0],["2007-03-21",10.1602,10.317,10.1486,10.317,6684400.0],["2007-03-22",10.2009,10.5843,10.2009,10.4042,10164900.0],["2007-03-23",10.5029,10.5029,10.288,10.3693,5538400.0],["2007-03-26",10.3751,10.439,10.2531,10.3868,5168500.0],["2007-03-27",10.3693,10.381,10.2531,10.3461,5578400.0],["2007-03-28",10.2648,10.2822,10.1079,10.166,5537400.0],["2007-03-29",10.1195,10.2473,10.0092,10.0673,6091000.0],["2007-03-30",10.044,10.1486,9.9395,9.9975,6115300.0],["2007-04-02",10.0034,10.1079,9.9975,10.0789,7277900.0],["2007-04-03",10.1021,10.3287,10.0556,10.3287,8207200.0],["2007-04-04",10.2938,10.5088,10.259,10.3519,9113500.0],["2007-04-05",10.2935,10.4161,10.2702,10.2935,4677900.0],["2007-04-09",10.4803,10.7837,10.0893,10.7312,12271200.0],["2007-04-10",10.7254,10.8129,10.597,10.702,7006100.0],["2007-04-11",10.9121,11.0696,10.7896,10.8654,12786500.0],["2007-04-12",10.9704,11.0171,10.6378,10.8596,8608100.0],["2007-04-13",10.9996,10.9996,10.702,10.7779,10263600.0],["2007-04-16",10.8362,11.0755,10.7662,10.988,8180700.0],["2007-04-17",10.9704,11.023,10.8771,10.9179,5608400.0],["2007-04-18",10.9529,10.9529,10.7779,10.8771,4640500.0],["2007-04-19",10.988,10.988,10.7896,10.8187,6687200.0],["2007-04-20",10.9821,11.0638,10.8712,11.0638,5268100.0],["2007-04-23",11.0463,11.1513,10.9588,11.0346,6143500.0],["2007-04-24",10.8888,11.0055,10.7779,10.9354,6210000.0],["2007-04-25",10.9354,10.9529,10.8187,10.8537,3679600.0],["2007-04-26",10.8071,10.8537,10.6612,10.7195,6875500.0],["2007-04-27",10.7079,10.7545,10.6495,10.6845,3540200.0],["2007-04-30",10.6612,10.7195,10.4744,10.4744,6936500.0],["2007-05-01",10.4219,10.5328,10.2294,10.3402,12854200.0],["2007-05-02",10.3927,10.8888,10.3286,10.7079,10384500.0],["2007-05-03",10.6845,10.7545,10.5328,10.6495,5276900.0],["2007-05-04",10.632,10.8537,10.5328,10.7954,6476500.0],["2007-05-07",10.772,10.8012,10.6904,10.7195,3529400.0],["2007-05-08",10.667,10.7195,10.562,10.5795,6057000.0],["2007-05-09",10.5328,10.8071,10.527,10.7545,7009700.0],["2007-05-10",10.4569,10.9763,10.4453,10.667,10309200.0],["2007-05-11",10.7137,10.7487,10.5561,10.6904,4745000.0],["2007-05-14",10.6612,10.7779,10.597,10.6729,4687500.0],["2007-05-15",10.632,10.7662,10.5386,10.5561,6723100.0],["2007-05-16",10.5853,10.667,10.5328,10.597,4737400.0],["2007-05-17",10.5795,10.667,10.5445,10.6495,3995200.0],["2007-05-18",10.7545,10.8596,10.667,10.7604,4364800.0],["2007-05-21",10.7604,10.8771,10.7312,10.7779,7330000.0],["2007-05-22",10.7429,10.8187,10.667,10.7429,3381000.0],["2007-05-23",10.7312,10.8829,10.6962,10.7195,5608000.0],["2007-05-24",10.667,10.8246,10.5561,10.6729,6251000.0],["2007-05-25",10.737,10.8888,10.6028,10.6087,8562000.0],["2007-05-29",10.6203,10.8771,10.6203,10.7254,4558500.0],["2007-05-30",10.6378,10.8479,10.6378,10.7954,4938500.0],["2007-05-31",10.7837,10.8829,10.7545,10.8071,6460700.0],["2007-06-01",10.8071,11.0055,10.7896,10.8012,4723500.0],["2007-06-04",10.737,10.9063,10.737,10.8304,3842100.0],["2007-06-05",10.7487,10.7545,10.6553,10.7312,5287700.0],["2007-06-06",10.7137,10.7662,10.6028,10.7137,6015700.0],["2007-06-07",10.772,10.9063,10.5386,10.5853,6897800.0],["2007-06-08",10.5678,10.7779,10.5561,10.7779,5925100.0],["2007-06-11",10.7487,11.0113,10.7254,10.9529,8265200.0],["2007-06-12",10.8654,10.9996,10.8537,10.9413,10653800.0],["2007-06-13",10.9529,11.0755,10.9471,11.0696,7096900.0],["2007-06-14",11.0755,11.1338,10.9763,11.1163,8001000.0],["2007-06-15",11.1513,11.1688,11.023,11.0696,7332600.0],["2007-06-18",11.0872,11.163,11.058,11.1105,5820800.0],["2007-06-19",11.0872,11.3789,11.0288,11.3206,14081400.0],["2007-06-20",11.2564,11.3556,11.1455,11.1747,12885500.0],["2007-06-21",11.1747,11.4198,11.0463,11.3556,7136800.0],["2007-06-22",11.3556,11.4723,11.2214,11.2856,12305300.0],["2007-06-25",11.233,11.3206,11.1105,11.1572,8397100.0],["2007-06-26",11.2389,11.2914,11.0697,11.2039,6366900.0],["2007-06-27",11.0872,11.2914,11.0638,11.2564,5645100.0],["2007-06-28",11.2272,11.2914,11.1513,11.163,8477300.0],["2007-06-29",11.2097,11.233,11.128,11.1455,6746600.0],["2007-07-02",11.2272,11.2622,11.163,11.2389,6906800.0],["2007-07-03",11.233,11.2564,11.2039,11.2272,3347600.0],["2007-07-05",11.198,11.2506,11.1747,11.2039,4283700.0],["2007-07-06",11.2039,11.2742,11.1218,11.2625,5316800.0],["2007-07-09",11.2097,11.2507,11.075,11.1101,7427900.0],["2007-07-10",11.0925,11.2566,10.864,10.9109,7245600.0],["2007-07-11",11.1921,11.1921,10.8171,10.9402,7614100.0],["2007-07-12",10.6355,11.1687,10.6355,10.864,11725100.0],["2007-07-13",10.8406,10.905,10.6062,10.8757,7509200.0],["2007-07-16",10.782,11.0867,10.782,11.0808,7946500.0],["2007-07-17",11.0574,11.0867,11.0046,11.0046,5069900.0],["2007-07-18",10.8523,11.1218,10.782,10.8816,6920000.0],["2007-07-19",10.905,10.9929,10.8874,10.9578,3954700.0],["2007-07-20",10.9871,11.0456,10.8406,10.9167,6199600.0],["2007-07-23",10.9343,11.0515,10.7995,10.8171,4762100.0],["2007-07-24",10.9812,10.9812,10.5065,10.53,6750500.0],["2007-07-25",10.5534,10.612,10.237,10.3601,10320500.0],["2007-07-26",10.2956,10.3249,9.8151,9.9089,10713400.0],["2007-07-27",10.155,10.5651,9.9499,10.4245,16708500.0],["2007-07-30",10.4187,10.4538,10.1843,10.319,8089800.0],["2007-07-31",9.9616,10.53,9.9616,10.0788,7038000.0],["2007-08-01",10.0788,10.1257,9.8737,10.0378,7725700.0],["2007-08-02",10.0261,10.2018,9.9675,10.0847,7277100.0],["2007-08-03",10.0846,10.0846,9.6334,9.6334,7275800.0],["2007-08-06",9.7741,9.7858,9.2467,9.3815,17340800.0],["2007-08-07",9.3756,9.4811,9.2408,9.3932,15639400.0],["2007-08-08",9.4342,9.4342,9.1588,9.2174,14174300.0],["2007-08-09",9.5397,9.7038,9.0826,9.1764,25302200.0],["2007-08-10",9.1647,9.8854,8.9068,9.8151,19938500.0],["2007-08-13",9.9616,10.1843,9.9616,10.0729,9848300.0],["2007-08-14",10.1608,10.1843,9.7975,9.7975,9388100.0],["2007-08-15",9.7975,9.9968,9.6276,9.651,10754400.0],["2007-08-16",9.61,9.8092,9.3932,9.5338,14037200.0],["2007-08-17",9.821,10.1843,9.7565,10.1198,12792000.0],["2007-08-20",10.1667,10.2839,10.1022,10.1901,6322500.0],["2007-08-21",10.196,10.3601,10.1198,10.3308,6518500.0],["2007-08-22",10.3718,10.5066,10.1257,10.2429,9571500.0],["2007-08-23",10.3366,10.3894,10.0671,10.196,7766200.0],["2007-08-24",10.5476,10.8523,10.5066,10.8464,15444500.0],["2007-08-27",10.8933,10.905,10.7175,10.7292,6683000.0],["2007-08-28",10.823,10.8523,10.5769,10.5886,8648400.0],["2007-08-29",10.6823,10.9812,10.5886,10.9402,5546900.0],["2007-08-30",10.8406,10.9343,10.7409,10.864,4471600.0],["2007-08-31",10.9929,11.1101,10.8816,10.9929,7064800.0],["2007-09-04",11.1335,11.2273,10.9226,11.0867,7624000.0],["2007-09-05",11.0339,11.198,10.7585,11.1394,9827300.0],["2007-09-06",11.1453,11.1804,10.6589,10.6941,13662100.0],["2007-09-07",10.5476,10.6062,10.3894,10.5124,11524900.0],["2007-09-10",10.4714,10.5417,10.2311,10.3776,9783000.0],["2007-09-11",10.4011,10.5769,10.3894,10.5476,7745000.0],["2007-09-12",10.5358,10.5886,10.4773,10.4773,11020900.0],["2007-09-13",10.5358,10.7234,10.4362,10.6296,10088300.0],["2007-09-14",10.4831,10.6296,10.4128,10.5476,7012800.0],["2007-09-17",10.4304,10.571,10.3835,10.5124,5574100.0],["2007-09-18",10.4187,10.9519,10.4187,10.8816,8600800.0],["2007-09-19",10.9812,11.1335,10.9343,11.0867,9579800.0],["2007-09-20",11.0046,11.0456,10.6237,10.6823,9707400.0],["2007-09-21",10.6765,10.9402,10.612,10.8699,11152200.0],["2007-09-24",10.8113,10.9578,10.7234,10.7644,10329900.0],["2007-09-25",10.7527,10.7527,10.4128,10.5417,9855000.0],["2007-09-26",10.5417,10.8406,10.5417,10.6882,8509700.0],["2007-09-27",10.653,10.9109,10.6355,10.7234,6305000.0],["2007-09-28",10.7527,10.864,10.6062,10.8054,7822100.0],["2007-10-01",10.8054,10.9109,10.6999,10.8406,8314100.0],["2007-10-02",10.8406,11.1277,10.8171,11.0867,7706000.0],["2007-10-03",11.0164,11.0515,10.8171,10.9226,8877100.0],["2007-10-04",10.9695,11.0632,10.7351,10.782,8635400.0],["2007-10-05",10.864,11.1746,10.7527,11.0808,7159000.0],["2007-10-08",11.0691,11.1043,10.8874,11.0457,5849800.0],["2007-10-09",11.0398,11.1277,11.0046,11.1218,10163600.0],["2007-10-10",11.0749,11.3914,11.0691,11.3269,9904100.0],["2007-10-11",11.0749,11.5613,10.987,11.1687,10386800.0],["2007-10-12",11.1687,11.3394,11.1275,11.1864,4132700.0],["2007-10-15",11.2746,11.2746,10.9686,11.0981,6416200.0],["2007-10-16",11.0922,11.1216,10.8862,10.9157,4908200.0],["2007-10-17",11.0451,11.1687,10.7744,10.8333,5729900.0],["2007-10-18",10.7274,10.8215,10.5449,10.7568,8260500.0],["2007-10-19",10.7038,10.7333,10.4155,10.4449,7720300.0],["2007-10-22",10.2919,10.7333,10.1978,10.6273,5543100.0],["2007-10-23",10.7274,10.9745,10.4096,10.5803,5056300.0],["2007-10-24",10.6038,10.6685,10.3566,10.6332,5690300.0],["2007-10-25",10.7156,10.8921,10.592,10.7686,6330700.0],["2007-10-26",10.898,11.1216,10.7921,10.951,8622200.0],["2007-10-29",10.8627,11.0746,10.8627,10.9863,4653400.0],["2007-10-30",10.9863,11.1334,10.9157,11.051,3803100.0],["2007-10-31",11.0569,11.1805,10.9274,11.1216,4454900.0],["2007-11-01",11.0098,11.0098,10.6215,10.6215,7319600.0],["2007-11-02",10.6921,10.7391,10.5273,10.7156,6894200.0],["2007-11-05",10.5214,10.7038,10.5214,10.6038,6619500.0],["2007-11-06",10.6273,11.051,10.6273,11.0157,5575600.0],["2007-11-07",10.8274,11.051,10.6568,10.6803,8382100.0],["2007-11-08",11.2158,11.7689,11.0216,11.3923,16094700.0],["2007-11-09",11.1511,11.5924,11.1511,11.4041,10236800.0],["2007-11-12",11.2452,11.8866,11.2452,11.7395,8990600.0],["2007-11-13",11.816,12.2044,11.7866,12.0985,9089500.0],["2007-11-14",12.0102,12.2338,11.716,11.7277,6383300.0],["2007-11-15",11.663,11.916,11.6512,11.7218,5710700.0],["2007-11-16",11.8336,11.8925,11.563,11.8219,6545100.0],["2007-11-19",11.7218,11.816,11.4747,11.5806,7733800.0],["2007-11-20",11.5806,11.9513,11.5453,11.8866,19169100.0],["2007-11-21",11.7513,12.0631,11.0098,11.1569,13504600.0],["2007-11-23",11.2099,11.3629,10.8509,11.1157,4936800.0],["2007-11-26",11.1393,11.304,10.9922,11.0157,8281700.0],["2007-11-27",11.051,11.357,11.051,11.1687,8507200.0],["2007-11-28",11.1805,11.916,11.1805,11.8278,10726200.0],["2007-11-29",11.7689,11.7689,11.5924,11.7042,9056000.0],["2007-11-30",11.8219,12.0749,11.8219,12.0043,12778700.0],["2007-12-03",11.8807,12.122,11.8807,12.0749,8022900.0],["2007-12-04",11.9808,12.2985,11.8395,12.2338,8817000.0],["2007-12-05",12.3162,12.3574,11.7454,11.9219,9874500.0],["2007-12-06",12.1632,12.7399,11.8337,12.5398,15220300.0],["2007-12-07",12.5869,12.9046,12.5045,12.6928,11692900.0],["2007-12-10",12.7046,12.7457,12.3103,12.6634,10423200.0],["2007-12-11",12.6575,12.6575,11.8748,12.022,11429800.0],["2007-12-12",12.1279,12.5692,12.0337,12.2985,12592500.0],["2007-12-13",12.2632,12.6516,12.1573,12.5986,9220000.0],["2007-12-14",12.6104,12.6339,12.3044,12.4633,9994100.0],["2007-12-17",12.3868,12.7457,12.3868,12.5751,9552600.0],["2007-12-18",12.6398,12.8693,12.4221,12.7457,9111400.0],["2007-12-19",12.7752,12.8811,12.5221,12.6516,6265700.0],["2007-12-20",12.7693,12.9046,12.3221,12.4986,10435900.0],["2007-12-21",12.6516,12.8281,12.4927,12.8046,11252300.0],["2007-12-24",12.8046,12.9458,12.7811,12.8693,2943600.0],["2007-12-26",12.9576,12.9576,12.3691,12.5457,5412300.0],["2007-12-27",12.528,12.5574,12.375,12.4044,3359900.0],["2007-12-28",12.3809,12.6457,12.375,12.5692,6680600.0],["2007-12-31",12.5104,12.6869,12.4162,12.5221,6626300.0],["2008-01-02",12.4927,12.5045,11.9396,11.9572,9751200.0],["2008-01-03",12.0161,12.2573,11.9337,11.9866,12751000.0],["2008-01-04",11.7218,11.8219,11.2923,11.5688,13965500.0],["2008-01-07",11.6634,11.9588,11.492,11.8288,9721600.0],["2008-01-08",11.8643,11.9824,11.3975,11.4211,8114500.0],["2008-01-09",11.4743,11.4743,10.9425,11.4329,11533700.0],["2008-01-10",10.978,11.0725,10.3753,10.6176,23112500.0],["2008-01-11",10.4994,10.4994,10.0563,10.1626,12639000.0],["2008-01-14",10.2631,10.3753,10.1863,10.3576,10146000.0],["2008-01-15",10.2158,10.3162,10.0031,10.0563,7541900.0],["2008-01-16",9.9854,10.4758,9.9499,10.3044,8052100.0],["2008-01-17",10.3576,10.6708,10.0149,10.0563,12722300.0],["2008-01-18",10.1508,10.588,10.0681,10.1803,13878200.0],["2008-01-22",9.6663,10.5999,9.6663,10.4462,13287900.0],["2008-01-23",10.2217,11.108,10.0563,10.978,17059300.0],["2008-01-24",11.0371,11.108,10.5526,10.8598,16527600.0],["2008-01-25",10.9721,11.2202,10.3694,10.5171,10253000.0],["2008-01-28",10.5112,10.9012,10.4226,10.8835,9381400.0],["2008-01-29",10.8835,11.1966,10.718,11.1553,6554300.0],["2008-01-30",11.1316,11.1907,10.8126,10.8835,9600000.0],["2008-01-31",10.7358,11.5393,10.5939,11.2793,10480800.0],["2008-02-01",11.2852,11.5039,11.1966,11.427,7102500.0],["2008-02-04",11.3857,11.4684,10.9544,11.0666,6722400.0],["2008-02-05",10.848,11.1198,10.6885,10.7358,8993400.0],["2008-02-06",10.8244,11.1966,10.7003,10.8303,10431300.0],["2008-02-07",10.7948,11.7284,10.7948,11.6102,11837200.0],["2008-02-08",11.5275,11.9352,11.4152,11.687,12320100.0],["2008-02-11",11.7047,11.8052,11.5039,11.8052,9759100.0],["2008-02-12",11.8525,12.0711,11.6988,11.7816,6425000.0],["2008-02-13",11.8465,12.012,11.6693,11.8525,7493400.0],["2008-02-14",11.7461,11.8111,11.3384,11.4802,8421600.0],["2008-02-15",11.3739,11.6634,11.303,11.6398,8703400.0],["2008-02-19",11.6752,11.8111,11.3148,11.3621,8130000.0],["2008-02-20",11.3798,11.6043,11.3502,11.5511,16677700.0],["2008-02-21",11.5748,11.7225,11.3561,11.3975,8387400.0],["2008-02-22",11.4743,11.6457,11.3384,11.6457,6314600.0],["2008-02-25",11.6398,11.817,11.5334,11.7934,14336800.0],["2008-02-26",11.7402,12.0593,11.7402,11.9765,14632700.0],["2008-02-27",11.9293,11.9706,11.5688,11.7402,9505200.0],["2008-02-28",11.687,11.8111,11.3561,11.492,8914400.0],["2008-02-29",12.2306,12.2306,11.8229,11.9174,22042100.0],["2008-03-03",11.9234,12.1715,11.687,12.1006,10722800.0],["2008-03-04",12.012,12.1538,11.882,12.0179,11573700.0],["2008-03-05",12.077,12.5733,12.0002,12.1242,11972000.0],["2008-03-06",11.8584,11.8643,11.3502,11.4448,11768900.0],["2008-03-07",11.3325,11.6634,11.238,11.5688,10773900.0],["2008-03-10",11.557,11.6575,11.368,11.4211,10629700.0],["2008-03-11",11.7106,11.817,11.3207,11.7697,10973400.0],["2008-03-12",11.8111,12.1597,11.6693,11.6752,9958400.0],["2008-03-13",11.492,12.0061,11.4861,11.9529,12248700.0],["2008-03-14",12.0652,12.0652,11.4448,11.7047,12109800.0],["2008-03-17",11.4034,11.7875,11.3325,11.6279,12267400.0],["2008-03-18",11.8052,12.142,11.7284,12.1361,10492300.0],["2008-03-19",12.2542,12.4965,12.0652,12.1538,13655400.0],["2008-03-20",12.1597,12.6915,12.1124,12.6265,11054000.0],["2008-03-24",12.3429,12.9337,12.3429,12.6087,10156600.0],["2008-03-25",12.3251,12.3606,12.0533,12.2483,8158900.0],["2008-03-26",12.1006,12.3192,12.0593,12.1715,9953800.0],["2008-03-27",12.2129,12.2306,11.9056,11.9234,8419400.0],["2008-03-28",11.7816,11.8052,11.4211,11.5334,9164500.0],["2008-03-31",11.5452,11.7402,11.4979,11.6279,8517300.0],["2008-04-01",11.8584,12.1124,11.6752,12.0356,9143500.0],["2008-04-02",12.0297,12.2779,11.947,12.0652,7455200.0],["2008-04-03",11.8525,11.9174,11.5216,11.7284,12579400.0],["2008-04-04",11.6186,11.6245,11.2863,11.3041,10931000.0],["2008-04-07",11.3634,11.5533,11.2804,11.3872,12588000.0],["2008-04-08",11.1854,11.3575,11.1854,11.2804,9588100.0],["2008-04-09",11.227,11.3516,11.0608,11.2092,11604500.0],["2008-04-10",11.1854,11.3812,10.954,10.9599,16377500.0],["2008-04-11",10.8057,10.8294,10.6039,10.6514,9311600.0],["2008-04-14",10.6276,11.0311,10.5446,10.9659,11870800.0],["2008-04-15",10.954,11.3397,10.9303,11.1261,9666200.0],["2008-04-16",11.2092,11.2922,10.9955,11.2032,8260400.0],["2008-04-17",11.1854,11.3694,11.1023,11.316,6416900.0],["2008-04-18",11.3634,11.5296,11.0845,11.2744,10900400.0],["2008-04-21",11.1973,11.227,10.8828,11.0371,9158400.0],["2008-04-22",10.9421,10.9718,10.6454,10.7522,7856600.0],["2008-04-23",10.7701,11.2032,10.7166,10.9955,9676400.0],["2008-04-24",11.0727,11.2863,10.9955,11.1795,10194300.0],["2008-04-25",11.2151,11.494,11.132,11.4762,7610900.0],["2008-04-28",11.4168,11.4168,11.0311,11.2092,7987400.0],["2008-04-29",11.1854,11.4228,11.1854,11.3694,5303100.0],["2008-04-30",11.3694,11.4346,10.9777,11.0489,7552100.0],["2008-05-01",11.0311,11.3812,10.954,11.2863,7132100.0],["2008-05-02",11.1617,11.3694,10.9837,11.0845,9482700.0],["2008-05-05",10.9955,11.0371,10.776,10.8413,8172600.0],["2008-05-06",10.7404,11.1439,10.6988,11.0193,9077500.0],["2008-05-07",11.0015,11.1676,10.7938,10.8235,9997800.0],["2008-05-08",11.2566,11.2922,10.5446,10.5861,16406400.0],["2008-05-09",10.5683,10.687,10.414,10.6454,9394800.0],["2008-05-12",10.681,11.0252,10.6098,10.9362,9681500.0],["2008-05-13",10.9421,11.0549,10.8472,10.954,9966500.0],["2008-05-14",11.0074,11.3041,10.9065,11.2448,7803200.0],["2008-05-15",11.2922,11.4287,11.132,11.3812,7788900.0],["2008-05-16",11.3575,11.3575,10.7879,10.9362,10334600.0],["2008-05-19",10.9362,11.2151,10.9006,11.1024,7271600.0],["2008-05-20",11.0667,11.1973,10.9421,11.0845,8454800.0],["2008-05-21",11.132,11.2151,10.687,10.7226,6670500.0],["2008-05-22",10.6573,10.9718,10.5446,10.8531,7250400.0],["2008-05-23",11.043,11.0489,10.5327,10.6454,9718600.0],["2008-05-27",10.6692,10.9303,10.592,10.7404,10687100.0],["2008-05-28",10.7463,10.9243,10.6395,10.8057,7607100.0],["2008-05-29",10.7523,11.0727,10.6395,10.9896,7764800.0],["2008-05-30",10.9777,10.9777,10.6988,10.8294,7607200.0],["2008-06-02",10.8175,10.8294,10.503,10.7048,7179600.0],["2008-06-03",10.7226,10.9243,10.5386,10.681,9983400.0],["2008-06-04",10.6929,10.7522,10.4318,10.5624,9269600.0],["2008-06-05",10.3369,10.7463,10.325,10.6098,16682400.0],["2008-06-06",10.4496,10.4674,10.1648,10.1885,10412100.0],["2008-06-09",10.3072,10.3191,9.9868,10.0817,11498300.0],["2008-06-10",9.9096,10.7226,9.9096,10.4971,15059400.0],["2008-06-11",10.3962,10.5624,10.2597,10.325,11550400.0],["2008-06-12",10.3606,10.6988,10.3606,10.5446,10207500.0],["2008-06-13",10.598,10.681,10.4081,10.681,6465000.0],["2008-06-16",10.5446,10.7701,10.509,10.6454,9596800.0],["2008-06-17",10.7463,10.7997,10.6276,10.681,6571100.0],["2008-06-18",10.5683,10.6336,10.3369,10.3784,7626700.0],["2008-06-19",10.3606,10.6692,10.2775,10.6039,9362400.0],["2008-06-20",10.503,10.598,10.2953,10.3547,12476000.0],["2008-06-23",10.42,10.4496,9.9927,10.0283,11776000.0],["2008-06-24",9.9334,10.0877,9.7494,9.9393,14100500.0],["2008-06-25",9.963,10.325,9.963,10.0224,9521900.0],["2008-06-26",9.9868,10.0461,9.8206,9.8859,10968700.0],["2008-06-27",9.8681,10.052,9.6129,9.9334,16883100.0],["2008-06-30",9.9512,10.2182,9.8088,9.8918,12609700.0],["2008-07-01",9.7613,10.2004,9.7019,10.1292,10942800.0],["2008-07-02",10.1292,10.2301,9.8918,9.9037,8424600.0],["2008-07-03",9.9663,10.0498,9.7755,9.8113,4471000.0],["2008-07-07",9.847,9.9961,9.3639,9.4594,16607500.0],["2008-07-08",9.5309,10.0498,9.4594,9.9902,12344900.0],["2008-07-09",9.9663,10.02,9.6562,9.6621,9520600.0],["2008-07-10",9.6979,9.8709,9.4355,9.513,12027100.0],["2008-07-11",9.4355,9.4713,8.845,9.0955,13291900.0],["2008-07-14",9.2268,9.4057,9.1254,9.1671,8926000.0],["2008-07-15",9.0955,9.3341,8.8093,9.179,13689700.0],["2008-07-16",9.2089,9.6979,9.1194,9.6502,7732800.0],["2008-07-17",9.6383,9.9902,9.4236,9.859,7879600.0],["2008-07-18",10.1989,10.1989,9.7516,9.9007,8228000.0],["2008-07-21",9.8828,9.9902,9.6562,9.7337,4336900.0],["2008-07-22",9.6443,9.9365,9.4832,9.9365,5773800.0],["2008-07-23",9.9604,10.5926,9.859,10.2645,9709700.0],["2008-07-24",10.1989,10.2824,9.7516,9.8053,6228900.0],["2008-07-25",9.8351,9.9842,9.6621,9.7158,7045600.0],["2008-07-28",9.6025,9.9186,9.4832,9.6204,9264800.0],["2008-07-29",9.525,9.9783,9.5071,9.7576,8702400.0],["2008-07-30",9.8291,10.0677,9.5727,9.8113,6615900.0],["2008-07-31",9.6323,9.9723,9.525,9.6144,9332900.0],["2008-08-01",9.692,9.8172,9.4713,9.7456,7004000.0],["2008-08-04",9.7516,9.8948,9.5965,9.7397,8009700.0],["2008-08-05",9.8769,10.2645,9.7635,10.2049,7476500.0],["2008-08-06",10.1393,10.2049,9.9663,10.1154,7246500.0],["2008-08-07",10.0081,10.354,9.9604,10.0916,10655500.0],["2008-08-08",10.1393,10.8371,10.1393,10.7894,10724600.0],["2008-08-11",10.7894,12.3461,10.6284,11.1651,32902500.0],["2008-08-12",11.6005,11.9286,11.4216,11.6661,22160000.0],["2008-08-13",11.517,11.6065,11.1592,11.2546,15869000.0],["2008-08-14",11.1473,11.7258,11.0339,11.4097,9278400.0],["2008-08-15",11.4156,11.7616,11.4037,11.5707,7853400.0],["2008-08-18",11.69,11.8093,11.4872,11.5469,6780200.0],["2008-08-19",11.4514,11.5409,11.1651,11.3381,8115400.0],["2008-08-20",11.2904,11.5469,11.2427,11.3441,8521200.0],["2008-08-21",11.35,11.3858,11.1413,11.3381,13456300.0],["2008-08-22",11.7556,12.0658,11.517,11.857,18271000.0],["2008-08-25",11.8093,11.9166,11.4693,11.4932,10465300.0],["2008-08-26",11.356,11.529,11.35,11.4335,8558400.0],["2008-08-27",11.4872,11.4932,11.2904,11.4037,9573800.0],["2008-08-28",11.3739,11.6184,11.3202,11.6184,7741600.0],["2008-08-29",11.4395,11.8093,11.4395,11.6005,7305700.0],["2008-09-02",11.7795,11.9226,11.5648,11.696,10154200.0],["2008-09-03",11.7437,11.9345,11.6065,11.9107,11187800.0],["2008-09-04",11.8331,11.9166,11.3918,11.4156,14000800.0],["2008-09-05",11.3023,11.4872,11.0816,11.4455,9474600.0],["2008-09-08",11.7974,11.857,11.6542,11.7675,20444200.0],["2008-09-09",11.8033,11.9763,11.5349,11.5409,13802200.0],["2008-09-10",11.7198,11.7198,11.2904,11.523,11953700.0],["2008-09-11",11.3858,11.8391,11.3739,11.8153,13343800.0],["2008-09-12",11.6602,11.7198,11.5111,11.5528,9894700.0],["2008-09-15",11.1473,11.8331,11.1473,11.4037,10897400.0],["2008-09-16",11.1472,11.8749,11.1472,11.6244,13493000.0],["2008-09-17",11.7675,11.7675,11.0101,11.0101,15163900.0],["2008-09-18",11.2367,11.2725,10.4077,11.1174,17112900.0],["2008-09-19",11.6005,12.4057,11.3381,11.3799,14913200.0],["2008-09-22",11.3858,11.5051,11.1651,11.2188,9690900.0],["2008-09-23",11.2725,11.4514,10.8669,10.9206,7745000.0],["2008-09-24",10.9683,11.0578,10.6582,10.7476,9714600.0],["2008-09-25",10.8669,11.0518,10.7655,10.8848,6940300.0],["2008-09-26",10.7417,10.9743,10.6343,10.9564,6100100.0],["2008-09-29",10.7596,11.0995,10.3421,10.4733,11654800.0],["2008-09-30",10.6701,10.688,10.0975,10.6045,10611200.0],["2008-10-01",10.4733,10.5806,10.354,10.521,8830900.0],["2008-10-02",10.515,10.6164,10.1333,10.2407,8793200.0],["2008-10-03",10.3003,10.4793,9.9365,10.0379,11545500.0],["2008-10-06",9.7039,9.9186,9.346,9.847,13345600.0],["2008-10-07",9.9663,9.9783,9.2148,9.2446,14308600.0],["2008-10-08",9.0359,9.5488,8.9703,9.2089,14884700.0],["2008-10-09",9.0139,9.4637,8.2283,8.3303,16671200.0],["2008-10-10",7.9704,8.6961,7.1248,8.2883,19859700.0],["2008-10-13",8.798,9.2179,8.3962,9.1159,12847500.0],["2008-10-14",9.3318,9.4218,8.3482,8.6301,17583800.0],["2008-10-15",8.4502,8.5582,7.7005,7.7425,11439600.0],["2008-10-16",7.5566,8.4142,7.3227,8.3482,16378500.0],["2008-10-17",7.9164,8.3423,7.4726,8.0484,9960700.0],["2008-10-20",8.1443,8.1443,7.8445,8.1144,7307600.0],["2008-10-21",8.0064,8.2703,7.9524,8.0124,6534700.0],["2008-10-22",7.8745,7.9704,7.2208,7.4666,8334300.0],["2008-10-23",7.4726,7.6106,6.681,7.0948,14133400.0],["2008-10-24",6.603,7.0468,6.603,6.723,9583400.0],["2008-10-27",6.645,7.1128,6.615,6.8249,8769200.0],["2008-10-28",7.0049,7.4786,6.693,7.4786,10377300.0],["2008-10-29",7.4786,7.9524,7.1608,7.4427,11435600.0],["2008-10-30",7.6765,7.7965,7.3587,7.5446,6690100.0],["2008-10-31",7.5086,7.8805,7.3767,7.7605,10146600.0],["2008-11-03",7.7665,7.8205,7.3827,7.5146,6068400.0],["2008-11-04",7.6945,7.8325,7.3647,7.8145,7016700.0],["2008-11-05",7.7965,7.8925,7.4906,7.7005,10475700.0],["2008-11-06",7.6106,8.2883,7.4127,7.4726,15186600.0],["2008-11-07",7.5386,7.7605,7.4786,7.6885,7793600.0],["2008-11-10",8.0004,8.0964,7.4547,7.5746,7234400.0],["2008-11-11",7.4906,7.4906,7.0828,7.2687,6991700.0],["2008-11-12",7.1488,7.1608,6.585,6.633,8672900.0],["2008-11-13",6.657,7.3947,6.3212,7.3767,12441300.0],["2008-11-14",7.2987,7.3887,6.8969,6.9269,9339700.0],["2008-11-17",6.8669,7.0168,6.4111,6.4291,11029800.0],["2008-11-18",6.4531,6.603,6.2072,6.567,11277000.0],["2008-11-19",6.4951,6.693,6.0333,6.0513,8543900.0],["2008-11-20",5.8534,6.3811,5.6435,5.7034,14206900.0],["2008-11-21",6.585,7.3287,6.2972,7.2567,25113000.0],["2008-11-24",7.4187,7.4547,6.9209,7.2208,15072600.0],["2008-11-25",7.2567,7.5926,6.9689,7.2268,10167100.0],["2008-11-26",6.8549,7.7725,6.8369,7.7245,8194200.0],["2008-11-28",7.6945,7.9884,7.6885,7.8085,4261200.0],["2008-12-01",7.8085,7.8565,7.4307,7.4367,11894800.0],["2008-12-02",7.4067,7.5566,7.0708,7.3347,11336900.0],["2008-12-03",7.3287,7.7665,7.1608,7.7185,13642100.0],["2008-12-04",7.7845,8.3782,7.7125,7.8985,14885700.0],["2008-12-05",7.8025,8.4262,7.6166,8.4022,11896600.0],["2008-12-08",8.6421,8.7381,8.2763,8.5102,15242000.0],["2008-12-09",8.4142,8.7261,7.9344,8.0244,14473100.0],["2008-12-10",8.3363,8.5402,7.9224,8.3902,10685100.0],["2008-12-11",8.3243,8.3243,7.6046,7.7845,12745100.0],["2008-12-12",7.6466,8.0304,7.4187,7.9104,10069500.0],["2008-12-15",7.9464,8.0064,7.6166,7.7065,10306200.0],["2008-12-16",7.6466,8.1503,7.4726,8.1203,10527300.0],["2008-12-17",8.0484,8.6421,7.9944,8.4382,9516500.0],["2008-12-18",8.4622,8.6241,8.2463,8.3183,9413300.0],["2008-12-19",8.3782,8.4982,8.0724,8.1383,7290200.0],["2008-12-22",8.1084,8.1983,7.7425,7.8865,5642800.0],["2008-12-23",7.9464,8.0424,7.6526,7.6765,4904100.0],["2008-12-24",7.7185,7.8205,7.6646,7.7785,1626500.0],["2008-12-26",7.9164,7.9524,7.7245,7.7785,2357800.0],["2008-12-29",7.7665,7.8325,7.6166,7.7965,4307200.0],["2008-12-30",7.8325,7.9584,7.7005,7.8925,3881800.0],["2008-12-31",7.9104,8.1263,7.7965,8.0304,3581300.0],["2009-01-02",8.2223,8.4622,8.0484,8.4382,4601400.0],["2009-01-05",8.4111,8.5438,8.2662,8.393,5926300.0],["2009-01-06",8.4412,8.6584,8.2723,8.5921,10589700.0],["2009-01-07",8.4352,8.4895,8.043,8.1818,9248400.0],["2009-01-08",8.1275,8.1335,7.5724,7.7956,16068200.0],["2009-01-09",7.5482,7.9163,7.506,7.8378,13285800.0],["2009-01-12",7.8016,7.9525,7.2224,7.3129,10913900.0],["2009-01-13",7.4457,7.4638,7.156,7.2767,9629300.0],["2009-01-14",7.0655,7.2043,6.8966,6.9388,10133100.0],["2009-01-15",6.9147,7.3431,6.7638,7.1802,9823900.0],["2009-01-16",7.3491,7.4095,7.1259,7.325,9410200.0],["2009-01-20",7.2405,7.3914,6.9509,6.969,7708700.0],["2009-01-21",6.975,7.1078,6.7638,7.0655,9997000.0],["2009-01-22",6.9509,7.4276,6.9147,7.2465,8367500.0],["2009-01-23",7.0655,7.3793,6.963,7.2405,7437100.0],["2009-01-26",7.2405,7.3732,7.0897,7.2586,6133400.0],["2009-01-27",7.2707,7.4034,7.1862,7.2345,5311500.0],["2009-01-28",7.3612,7.687,7.3069,7.5784,6159200.0],["2009-01-29",7.5543,7.5724,7.2827,7.3069,7121800.0],["2009-01-30",7.3974,7.4034,6.7759,6.8061,9976500.0],["2009-02-02",6.8,6.9992,6.6673,6.788,10255500.0],["2009-02-03",6.788,6.9811,6.5889,6.9087,6886400.0],["2009-02-04",6.9509,6.963,6.4018,6.4259,11453300.0],["2009-02-05",6.613,6.8543,6.4199,6.8061,11414300.0],["2009-02-06",6.8242,7.3431,6.7819,7.2043,10652000.0],["2009-02-09",7.2284,7.2345,6.9871,7.1319,6834600.0],["2009-02-10",7.1198,7.2345,6.8543,6.9388,9505900.0],["2009-02-11",6.9207,7.0595,6.8242,6.9871,6715700.0],["2009-02-12",6.8845,7.0716,6.7638,7.0595,7297500.0],["2009-02-13",6.9569,7.1741,6.9207,7.0112,7810500.0],["2009-02-17",6.8906,7.0293,6.7578,6.8845,6554100.0],["2009-02-18",6.9207,6.969,6.7035,6.794,9036200.0],["2009-02-19",6.8423,7.1259,6.8181,6.975,7212700.0],["2009-02-20",6.9026,7.0474,6.8,6.969,8472600.0],["2009-02-23",7.0595,7.156,6.794,6.8242,8616500.0],["2009-02-24",6.8483,7.1802,6.8242,7.1198,6702900.0],["2009-02-25",7.0655,7.156,6.8543,6.9992,10147100.0],["2009-02-26",7.1198,7.1681,6.8242,6.8483,10913300.0],["2009-02-27",6.2691,6.7035,6.2027,6.5104,16889400.0],["2009-03-02",6.3777,6.5527,6.2027,6.2329,9754200.0],["2009-03-03",6.3958,6.3958,5.9915,6.1424,14416700.0],["2009-03-04",6.257,6.5587,6.0881,6.432,9894400.0],["2009-03-05",6.2389,6.4803,6.0096,6.1605,13927500.0],["2009-03-06",6.1303,6.1906,5.7683,5.9432,12444900.0],["2009-03-09",5.8648,6.2027,5.8226,5.9734,9595200.0],["2009-03-10",6.1062,6.4501,6.0217,6.4018,10516900.0],["2009-03-11",6.4441,6.7759,6.3596,6.5708,11524700.0],["2009-03-12",6.5768,6.9449,6.5225,6.9207,9410000.0],["2009-03-13",6.9086,7.2888,6.8362,7.2345,11144400.0],["2009-03-16",7.2888,7.4336,7.1017,7.1017,9757200.0],["2009-03-17",7.1017,7.3853,7.0776,7.3672,7809300.0],["2009-03-18",7.2707,7.6568,7.2586,7.512,7863700.0],["2009-03-19",7.6568,7.6629,7.3672,7.5301,7401200.0],["2009-03-20",7.6327,7.6508,7.1379,7.2284,8915900.0],["2009-03-23",7.4094,7.7353,7.156,7.7292,6694800.0],["2009-03-24",7.6448,7.8258,7.5844,7.6206,6796200.0],["2009-03-25",7.5724,7.8439,7.1681,7.4215,9155200.0],["2009-03-26",7.4336,7.9947,7.4336,7.874,9292000.0],["2009-03-27",7.7473,8.0551,7.6086,7.8801,10996200.0],["2009-03-30",7.7654,7.9163,7.681,7.8258,9122600.0],["2009-03-31",7.8499,7.9525,7.4758,7.8378,11585800.0],["2009-04-01",7.7172,8.3085,7.6025,8.2843,12773100.0],["2009-04-02",8.4473,8.8576,8.393,8.7067,18088500.0],["2009-04-03",8.7429,9.2678,8.6705,9.2015,15102700.0],["2009-04-06",9.1378,9.1378,8.531,8.7737,15520200.0],["2009-04-07",8.7252,8.8283,8.4157,8.4825,11096800.0],["2009-04-08",8.5371,8.7798,8.3672,8.7434,11625400.0],["2009-04-09",8.8587,9.162,8.713,9.156,10920100.0],["2009-04-13",9.1014,9.1802,8.9375,9.0892,8884600.0],["2009-04-14",9.065,9.071,8.7434,8.8587,9753600.0],["2009-04-15",8.8223,8.9618,8.6645,8.9254,7204800.0],["2009-04-16",8.9739,9.4047,8.8951,9.3259,9077200.0],["2009-04-17",9.3683,9.4229,9.1681,9.1742,12647500.0],["2009-04-20",9.1014,9.1014,8.8101,8.9072,10324000.0],["2009-04-21",8.8829,9.1074,8.7252,9.0407,8554100.0],["2009-04-22",8.9436,9.4594,8.8283,9.1317,10456700.0],["2009-04-23",9.1256,9.2591,8.7373,9.2166,13578900.0],["2009-04-24",9.2834,9.4654,9.0892,9.2712,7998500.0],["2009-04-27",9.1378,9.3623,8.9254,9.0346,8990700.0],["2009-04-28",8.9072,9.1984,8.8344,9.0528,7607100.0],["2009-04-29",9.0164,9.4533,8.9921,9.156,10522100.0],["2009-04-30",9.2591,9.605,9.1924,9.429,11811600.0],["2009-05-01",9.4169,9.5989,9.1984,9.5686,9982700.0],["2009-05-04",9.7203,10.2785,9.4593,10.2785,14071100.0],["2009-05-05",10.2178,10.3877,9.9569,10.1268,14273200.0],["2009-05-06",10.2481,10.3452,9.6596,9.9023,11925600.0],["2009-05-07",10.5637,10.7396,9.9933,10.2421,16336800.0],["2009-05-08",10.1328,10.2542,9.8052,10.0418,12195000.0],["2009-05-11",9.9205,10.1814,9.7081,9.9326,8103300.0],["2009-05-12",10.2906,10.2906,9.6353,9.7567,13255400.0],["2009-05-13",9.6232,9.6474,9.2652,9.3137,10322200.0],["2009-05-14",9.3137,9.605,9.1984,9.3501,12958600.0],["2009-05-15",9.3137,9.5746,9.1074,9.1984,11540300.0],["2009-05-18",9.3137,9.6474,9.3137,9.6171,10943200.0],["2009-05-19",9.4958,9.8416,9.4593,9.696,9593000.0],["2009-05-20",9.7627,10.1511,9.5928,9.6656,7754200.0],["2009-05-21",9.5261,9.8355,9.514,9.696,11672200.0],["2009-05-22",9.878,10.0297,9.5018,9.9448,13540400.0],["2009-05-26",9.8537,10.4241,9.7809,10.3209,11945600.0],["2009-05-27",10.2663,10.8063,10.1511,10.4787,16453900.0],["2009-05-28",10.5333,10.6243,10.0843,10.3574,11220400.0],["2009-05-29",10.4605,10.8306,10.2724,10.8306,12069600.0],["2009-06-01",10.8792,11.3828,10.776,11.2918,14513100.0],["2009-06-02",11.2614,11.3706,11.0187,11.049,12587800.0],["2009-06-03",10.8792,11.0976,10.8792,11.0612,9665700.0],["2009-06-04",10.6183,10.7396,10.0418,10.2785,17454300.0],["2009-06-05",10.1328,10.2542,9.7506,10.0904,14780600.0],["2009-06-08",10.0843,10.2299,9.8416,10.1511,7000600.0],["2009-06-09",10.2117,10.3695,10.151,10.2785,6086700.0],["2009-06-10",10.3998,10.5333,10.0236,10.1571,6942900.0],["2009-06-11",10.0479,10.2785,9.8295,9.8477,8596500.0],["2009-06-12",10.0236,10.0782,9.6474,9.9326,8544100.0],["2009-06-15",9.8234,9.8719,9.611,9.7749,5992000.0],["2009-06-16",9.8355,9.9023,9.3865,9.5018,8235800.0],["2009-06-17",9.4472,9.9083,9.4472,9.7203,9626000.0],["2009-06-18",9.7203,9.8719,9.6353,9.6778,6180200.0],["2009-06-19",9.7749,9.8234,9.5261,9.5868,8362200.0],["2009-06-22",9.4472,9.963,9.3259,9.429,8467100.0],["2009-06-23",9.4836,9.5018,9.2288,9.2652,6908100.0],["2009-06-24",9.3501,9.5928,9.3077,9.4654,7222100.0],["2009-06-25",9.3683,9.8841,9.3683,9.8295,9473900.0],["2009-06-26",9.7749,9.8962,9.6656,9.7445,9816200.0],["2009-06-29",9.8052,10.1935,9.787,10.054,8061800.0],["2009-06-30",10.0661,10.1632,9.8537,9.9508,10490300.0],["2009-07-01",9.9812,10.0661,9.6899,9.7324,9405300.0],["2009-07-02",9.6778,9.7688,9.1742,9.338,8604200.0],["2009-07-06",9.3105,9.4265,9.0238,9.1824,11066500.0],["2009-07-07",9.1824,9.3044,9.0726,9.1824,8334300.0],["2009-07-08",9.1275,9.3716,9.097,9.3044,13794900.0],["2009-07-09",9.1946,9.3471,8.9384,9.1214,13074000.0],["2009-07-10",9.097,9.2678,9.0421,9.1275,8226400.0],["2009-07-13",9.1031,9.3716,8.975,9.3288,8922200.0],["2009-07-14",9.3594,9.4875,9.2434,9.457,5521700.0],["2009-07-15",9.5973,9.701,9.4753,9.6461,6300900.0],["2009-07-16",9.6339,9.7742,9.5546,9.7437,6509400.0],["2009-07-17",9.7864,9.9024,9.64,9.8658,6732400.0],["2009-07-20",9.9146,10.0244,9.823,9.9878,5405500.0],["2009-07-21",10.061,10.0915,9.6461,9.8597,7927000.0],["2009-07-22",9.878,10.0793,9.8108,9.8597,6987200.0],["2009-07-23",9.8902,10.1159,9.4448,9.5851,23305000.0],["2009-07-24",9.5851,9.7742,9.4936,9.7254,10519800.0],["2009-07-27",9.6705,9.8902,9.5424,9.8353,9504800.0],["2009-07-28",9.7925,9.8963,9.6583,9.7864,6249300.0],["2009-07-29",9.7071,9.9695,9.6644,9.8902,6797700.0],["2009-07-30",10.0,10.2013,9.9207,10.0122,5338100.0],["2009-07-31",10.0427,10.1037,9.878,9.9573,5113700.0],["2009-08-03",10.2318,10.5003,10.0732,10.4942,9607300.0],["2009-08-04",10.4576,10.4759,10.061,10.1647,9496400.0],["2009-08-05",10.1525,10.305,9.9024,10.2318,8548700.0],["2009-08-06",10.6772,11.2019,10.604,11.0677,14201100.0],["2009-08-07",11.1287,11.3667,10.9701,11.3362,9134600.0],["2009-08-10",11.3118,11.3179,10.8542,10.9457,7143100.0],["2009-08-11",10.964,11.1165,10.7931,11.0372,4806100.0],["2009-08-12",10.9823,11.2141,10.9213,11.1409,5482800.0],["2009-08-13",11.208,11.3972,10.9335,11.3911,10586700.0],["2009-08-14",11.5131,11.8121,11.3606,11.4582,11920600.0],["2009-08-17",11.2629,11.2629,11.0311,11.1226,7149000.0],["2009-08-18",10.9213,11.3667,10.9213,11.2996,6858700.0],["2009-08-19",11.1775,11.4216,11.1714,11.3545,7632400.0],["2009-08-20",11.4216,11.5314,11.2996,11.5009,9757500.0],["2009-08-21",11.8731,12.0012,11.629,11.8853,17301300.0],["2009-08-24",11.8487,11.9341,11.6656,11.8121,8639100.0],["2009-08-25",11.8914,12.3551,11.806,12.1781,11431800.0],["2009-08-26",12.0866,12.2514,12.0195,12.1049,9760300.0],["2009-08-27",12.0683,12.2269,11.9402,12.172,7237200.0],["2009-08-28",12.2758,12.2758,12.05,12.1598,8988400.0],["2009-08-31",12.0195,12.1232,11.8975,11.989,7474600.0],["2009-09-01",12.0439,12.3063,11.8609,12.0439,13254600.0],["2009-09-02",12.0195,12.1964,11.9402,12.0134,12296100.0],["2009-09-03",12.5503,12.9713,12.5076,12.9225,23339700.0],["2009-09-04",12.8127,12.9774,12.6784,12.8859,10751300.0],["2009-09-08",13.1971,13.2764,12.9774,13.1787,11262400.0],["2009-09-09",13.1543,13.2825,13.0384,13.1543,8679300.0],["2009-09-10",13.1604,13.252,12.9835,13.2215,6549800.0],["2009-09-11",13.2459,13.2642,13.0567,13.1787,6861900.0],["2009-09-14",13.0079,13.2276,12.9835,13.2215,6433700.0],["2009-09-15",13.2093,13.2215,12.9103,13.1116,8556000.0],["2009-09-16",13.0933,13.4045,13.0018,13.3069,8856300.0],["2009-09-17",13.2398,13.6546,13.1971,13.5509,12322000.0],["2009-09-18",13.6058,13.6241,13.3923,13.435,9597600.0],["2009-09-21",13.3008,13.5875,13.2642,13.5082,7240900.0],["2009-09-22",13.5631,13.8011,13.5631,13.7584,8266400.0],["2009-09-23",13.7584,13.8133,13.4106,13.4533,11194500.0],["2009-09-24",13.5326,13.5448,13.2215,13.3435,7086900.0],["2009-09-25",13.3069,13.4045,13.0201,13.1055,8872900.0],["2009-09-28",13.1788,13.4228,13.0323,13.3496,5019800.0],["2009-09-29",13.3984,13.5631,13.0567,13.0872,12361200.0],["2009-09-30",13.0689,13.1116,12.831,13.0567,10741500.0],["2009-10-01",13.075,13.1299,12.7273,12.8676,9076000.0],["2009-10-02",12.7761,12.9164,12.6784,12.6967,8545300.0],["2009-10-05",12.7944,13.0567,12.6906,12.9164,10826300.0],["2009-10-06",13.0445,13.5326,12.9225,13.5021,21592500.0],["2009-10-07",13.5448,13.5936,13.1238,13.2398,10632100.0],["2009-10-08",13.2032,13.5753,13.1177,13.5509,14402600.0],["2009-10-09",13.6091,13.6459,13.4805,13.6214,4531100.0],["2009-10-12",13.6091,13.8174,13.5969,13.75,5531000.0],["2009-10-13",13.7316,13.8725,13.6581,13.8725,7661900.0],["2009-10-14",14.0133,14.1542,13.8112,14.0685,8330900.0],["2009-10-15",14.0991,14.142,13.8847,13.9582,6496300.0],["2009-10-16",13.9521,14.1848,13.8051,14.0623,7519000.0],["2009-10-19",14.1603,14.3073,14.0562,14.2155,5691700.0],["2009-10-20",14.2583,14.2828,13.8173,13.8418,5827000.0],["2009-10-21",13.799,14.1297,13.6826,13.6949,12735200.0],["2009-10-22",13.6459,13.8235,13.5846,13.6765,11418500.0],["2009-10-23",13.6397,13.7684,13.4315,13.4866,8236900.0],["2009-10-26",13.5417,13.8786,13.4866,13.7745,9936100.0],["2009-10-27",13.7561,13.8235,13.3886,13.5172,8795200.0],["2009-10-28",13.3886,13.6152,13.0518,13.0579,10397100.0],["2009-10-29",13.1681,13.6152,13.1681,13.5601,7254500.0],["2009-10-30",13.5662,13.5662,13.064,13.0701,10318700.0],["2009-11-02",13.0946,13.4254,13.0089,13.3519,9009000.0],["2009-11-03",13.2478,13.5111,13.0211,13.4376,9118300.0],["2009-11-04",13.4805,13.7377,13.3274,13.5295,8600900.0],["2009-11-05",13.5969,14.1787,13.5295,14.0011,18672800.0],["2009-11-06",13.9766,14.1236,13.7745,14.1052,6681000.0],["2009-11-09",13.7929,14.1052,13.7929,14.0378,10405600.0],["2009-11-10",14.0623,14.1175,13.799,13.8908,10697000.0],["2009-11-11",14.0195,14.0623,13.7439,13.9031,8494400.0],["2009-11-12",13.9092,13.9643,13.4866,13.5601,9145400.0],["2009-11-13",13.5907,13.8235,13.4621,13.7316,7747100.0],["2009-11-16",13.6336,13.8663,13.603,13.7745,9020000.0],["2009-11-17",13.6826,13.7622,13.3641,13.6642,8688800.0],["2009-11-18",13.6152,13.6949,13.4315,13.6581,6809000.0],["2009-11-19",13.5907,13.5969,13.2355,13.3886,9748000.0],["2009-11-20",13.1191,13.5111,13.1191,13.4437,12273800.0],["2009-11-23",13.5479,13.6275,13.3151,13.358,6064000.0],["2009-11-24",13.3457,13.5846,13.2845,13.5295,9547900.0],["2009-11-25",13.5724,13.7377,13.456,13.7316,8560200.0],["2009-11-27",13.2967,13.652,13.2967,13.4927,3860400.0],["2009-11-30",13.6152,13.6152,13.015,13.1191,10058600.0],["2009-12-01",13.2722,13.5172,13.1988,13.4621,9590000.0],["2009-12-02",13.4682,13.5785,13.2968,13.309,6467800.0],["2009-12-03",13.1926,13.4621,13.0824,13.1314,11602000.0],["2009-12-04",13.3641,13.4805,13.0885,13.3335,12668400.0],["2009-12-07",13.3029,13.4192,13.2171,13.2539,5567100.0],["2009-12-08",13.2294,13.26,13.015,13.0763,6392500.0],["2009-12-09",13.0456,13.0518,12.6169,12.8129,10551000.0],["2009-12-10",12.8925,13.0028,12.8558,12.9476,8102300.0],["2009-12-11",13.0885,13.1865,12.9905,13.1436,4685600.0],["2009-12-14",13.2477,13.4682,13.2477,13.4315,6385400.0],["2009-12-15",13.3519,13.4744,13.2968,13.407,6522200.0],["2009-12-16",13.4315,13.5111,13.3396,13.358,4497100.0],["2009-12-17",13.3151,13.3151,13.0211,13.0273,7914200.0],["2009-12-18",13.0456,13.0885,12.5557,12.7945,12751400.0],["2009-12-21",12.574,12.9538,12.574,12.8741,9439500.0],["2009-12-22",12.8558,12.9476,12.721,12.77,8881200.0],["2009-12-23",12.8129,12.917,12.7027,12.8068,5484600.0],["2009-12-24",12.8006,12.8619,12.6047,12.6843,3143600.0],["2009-12-28",12.7455,12.9354,12.6782,12.8619,4476600.0],["2009-12-29",12.9231,13.0456,12.868,13.015,4453000.0],["2009-12-30",12.9599,13.0518,12.9476,13.0211,4314400.0],["2009-12-31",13.0579,13.0579,12.8251,12.8313,2893100.0],["2010-01-04",12.7483,12.7483,12.5761,12.6314,9185600.0],["2010-01-05",12.6683,12.9512,12.5884,12.7851,18297100.0],["2010-01-06",12.7298,12.9635,12.656,12.9389,15155100.0],["2010-01-07",13.1541,13.1541,12.2747,12.4654,24846500.0],["2010-01-08",12.4838,12.5761,12.3485,12.5453,10904100.0],["2010-01-11",12.613,12.7052,12.4654,12.6806,8764900.0],["2010-01-12",12.3547,12.5023,12.1456,12.2747,14531200.0],["2010-01-13",12.3362,12.3362,12.2194,12.287,10162700.0],["2010-01-14",12.3485,12.3608,12.0656,12.1394,10180300.0],["2010-01-15",12.1702,12.2317,12.0287,12.0287,8116600.0],["2010-01-19",11.998,12.2932,11.9734,12.2932,8029700.0],["2010-01-20",12.1763,12.1948,12.0533,12.164,7147900.0],["2010-01-21",12.1517,12.2132,11.7459,11.8012,13461700.0],["2010-01-22",11.7397,11.8996,11.5614,11.5983,10456100.0],["2010-01-25",11.6844,11.752,11.463,11.6844,7780400.0],["2010-01-26",11.6352,11.8443,11.629,11.6536,5973100.0],["2010-01-27",11.6905,11.8443,11.5675,11.8074,8656600.0],["2010-01-28",11.8996,11.9119,11.6598,11.7028,8408600.0],["2010-01-29",11.7828,11.8996,11.6967,11.7336,8947700.0],["2010-02-01",11.8135,11.8935,11.7459,11.7828,7812400.0],["2010-02-02",11.8197,12.0226,11.8135,11.9734,9946100.0],["2010-02-03",11.8873,11.9857,11.6967,11.6967,12702900.0],["2010-02-04",12.0349,12.2993,11.8381,11.9795,29565900.0],["2010-02-05",12.1333,12.2686,12.0533,12.2255,16252200.0],["2010-02-08",12.2071,12.2563,12.0902,12.0964,9554100.0],["2010-02-09",12.2132,12.2993,12.1394,12.2563,8327600.0],["2010-02-10",12.2009,12.2932,12.0533,12.2317,9266900.0],["2010-02-11",12.1886,12.4223,12.1517,12.3793,8439900.0],["2010-02-12",12.2686,12.3116,12.1025,12.2686,8484000.0],["2010-02-16",12.1394,12.164,12.0041,12.1579,7447000.0],["2010-02-17",12.2009,12.2809,12.1394,12.2378,6604200.0],["2010-02-18",12.2378,12.3301,12.1886,12.2932,6115800.0],["2010-02-19",12.244,12.367,12.164,12.2071,5248600.0],["2010-02-22",12.2501,12.3055,12.121,12.1579,6428700.0],["2010-02-23",12.1394,12.2624,12.0287,12.2255,7761000.0],["2010-02-24",12.2563,12.4838,12.2317,12.4777,6154900.0],["2010-02-25",12.3116,12.613,12.2255,12.5392,12366800.0],["2010-02-26",12.9512,13.3817,12.8221,13.2218,19742500.0],["2010-03-01",13.2341,13.3448,13.1664,13.2833,9567300.0],["2010-03-02",13.3079,13.3694,13.1357,13.2525,8351200.0],["2010-03-03",13.271,13.4432,13.191,13.3817,10210000.0],["2010-03-04",13.5539,13.6768,13.4432,13.56,10667000.0],["2010-03-05",13.5047,13.7445,13.4678,13.726,6818000.0],["2010-03-08",13.6277,13.7629,13.5723,13.7322,4148900.0],["2010-03-09",13.6154,13.726,13.5846,13.6768,6730800.0],["2010-03-10",13.7322,13.7691,13.6031,13.7568,7308300.0],["2010-03-11",13.6461,13.9659,13.5846,13.9474,9095600.0],["2010-03-12",13.9905,14.0643,13.9413,14.0212,5175100.0],["2010-03-15",13.7998,14.1873,13.7998,14.1873,6822100.0],["2010-03-16",14.1688,14.3287,14.1504,14.3287,7209600.0],["2010-03-17",14.2734,14.3041,14.1627,14.2365,6918000.0],["2010-03-18",14.1627,14.3533,14.1135,14.3349,5961000.0],["2010-03-19",14.2795,14.4025,14.1873,14.2795,7238000.0],["2010-03-22",14.1688,14.4579,14.1319,14.3902,4420200.0],["2010-03-23",14.3656,14.421,14.218,14.2734,8374000.0],["2010-03-24",14.1934,14.2734,14.1135,14.1811,5751000.0],["2010-03-25",14.2365,14.5317,14.1873,14.3902,5340600.0],["2010-03-26",14.4087,14.4825,14.2488,14.4025,6185600.0],["2010-03-29",14.4087,14.5009,14.1688,14.2857,4371800.0],["2010-03-30",14.3164,14.4456,14.2426,14.298,5657900.0],["2010-03-31",14.2365,14.3226,14.175,14.2119,6889700.0],["2010-04-01",14.3472,14.5501,14.3287,14.5317,6055300.0],["2010-04-05",14.5872,14.6922,14.4575,14.6861,4540500.0],["2010-04-06",14.6737,14.7293,14.4884,14.7231,6092500.0],["2010-04-07",14.6552,14.7972,14.5872,14.7355,7836600.0],["2010-04-08",15.4395,15.4519,15.0257,15.1863,16715300.0],["2010-04-09",15.2048,15.353,15.1307,15.3469,6917900.0],["2010-04-12",15.4765,15.5568,15.3283,15.3963,8657600.0],["2010-04-13",15.3901,15.6062,15.3654,15.4518,6894500.0],["2010-04-14",15.458,15.5877,15.3283,15.5877,6963000.0],["2010-04-15",15.5939,15.6865,15.4951,15.6495,4974300.0],["2010-04-16",15.5939,15.6309,15.3283,15.4395,6072100.0],["2010-04-19",15.3036,15.5198,15.1863,15.4642,6484400.0],["2010-04-20",15.5692,15.7112,15.4333,15.4518,4960300.0],["2010-04-21",15.421,15.8842,15.421,15.8224,6584400.0],["2010-04-22",15.7421,16.1682,15.6124,16.1003,8675300.0],["2010-04-23",16.1435,16.2362,15.9459,16.0941,4819500.0],["2010-04-26",16.1621,16.2671,16.0571,16.1868,5762800.0],["2010-04-27",16.1621,16.1621,15.526,15.526,9781200.0],["2010-04-28",15.5321,15.8656,15.4704,15.5692,7899900.0],["2010-04-29",15.6495,15.9521,15.6001,15.8286,5768600.0],["2010-04-30",15.7915,15.9027,15.2233,15.2727,9891200.0],["2010-05-03",15.353,16.0818,15.2727,15.8718,8730500.0],["2010-05-04",15.7298,15.8718,15.248,15.2604,12620500.0],["2010-05-05",15.1492,15.5321,15.001,15.2419,14043700.0],["2010-05-06",14.754,14.8219,13.383,14.1488,20075600.0],["2010-05-07",14.1241,14.5131,13.4818,13.7535,20289100.0],["2010-05-10",14.4452,14.7355,14.3278,14.6675,8708000.0],["2010-05-11",14.4452,14.9084,14.3526,14.7169,6722900.0],["2010-05-12",14.7231,14.9393,14.5811,14.9269,6849800.0],["2010-05-13",14.8528,14.859,14.2352,14.2723,7116600.0],["2010-05-14",14.2105,14.3587,14.0314,14.1796,6624500.0],["2010-05-17",14.229,14.4205,13.9079,14.3402,6700400.0],["2010-05-18",14.3649,14.4884,13.8647,13.945,8640600.0],["2010-05-19",13.877,14.0993,13.6115,13.7967,8319100.0],["2010-05-20",13.4015,13.772,13.3212,13.4262,10301700.0],["2010-05-21",13.0618,13.8832,12.963,13.6794,16225900.0],["2010-05-24",13.6423,13.6794,13.3583,13.383,8169700.0],["2010-05-25",12.9321,13.5744,12.9321,13.5435,11079400.0],["2010-05-26",13.5806,13.6856,13.068,13.105,18758900.0],["2010-05-27",13.3088,13.5868,13.1915,13.5806,9854100.0],["2010-05-28",13.5559,13.5929,13.3397,13.4632,7894000.0],["2010-06-01",13.3397,13.6053,13.2039,13.21,8274100.0],["2010-06-02",13.2039,13.5559,13.2039,13.5435,9554700.0],["2010-06-03",13.63,13.8091,13.2965,13.4632,10812600.0],["2010-06-04",13.1421,13.3088,12.8271,12.9445,15350300.0],["2010-06-07",12.9445,13.1977,12.7963,12.7963,12708800.0],["2010-06-08",12.7654,13.068,12.6727,13.0495,13494900.0],["2010-06-09",13.0495,13.4324,13.0001,13.0927,13927400.0],["2010-06-10",13.2656,13.6362,13.2656,13.6238,10554400.0],["2010-06-11",13.3768,13.6856,13.3706,13.5806,10661500.0],["2010-06-14",13.7041,13.735,13.5621,13.6053,7711900.0],["2010-06-15",13.6609,13.7412,13.4818,13.6979,6686300.0],["2010-06-16",13.5435,13.6362,13.3212,13.383,7255300.0],["2010-06-17",13.4015,13.4694,13.0062,13.105,8664100.0],["2010-06-18",13.1483,13.3397,13.1174,13.1174,9608400.0],["2010-06-21",13.2594,13.3706,12.8642,12.9321,6333700.0],["2010-06-22",12.9506,13.1606,12.5801,12.6233,7397900.0],["2010-06-23",12.506,12.7283,12.3948,12.6419,8533900.0],["2010-06-24",12.5739,12.5801,12.2837,12.4134,10535500.0],["2010-06-25",12.4442,12.6295,12.3145,12.4751,9077800.0],["2010-06-28",12.4257,12.6913,12.401,12.4566,7439900.0],["2010-06-29",12.3269,12.3269,11.981,12.0737,12574000.0],["2010-06-30",12.0305,12.3392,11.9872,12.0181,12260100.0],["2010-07-01",11.9872,12.3392,11.9008,12.2898,11368000.0],["2010-07-02",12.3457,12.3954,12.0726,12.0912,8745400.0],["2010-07-06",12.265,12.4388,11.8553,12.0229,12515600.0],["2010-07-07",12.0354,12.3147,11.8057,12.2402,14979100.0],["2010-07-08",11.8988,11.9547,11.0298,11.3091,31430400.0],["2010-07-09",11.334,11.6071,11.2967,11.5016,12068700.0],["2010-07-12",11.4457,11.7995,11.4457,11.6753,11795200.0],["2010-07-13",11.7747,11.7995,11.5574,11.725,11354900.0],["2010-07-14",11.6691,11.694,11.4953,11.5574,11400500.0],["2010-07-15",11.5698,11.694,11.4084,11.6629,10008900.0],["2010-07-16",11.576,11.6133,11.2098,11.2533,10489400.0],["2010-07-19",11.2471,11.4581,11.2222,11.3526,6440600.0],["2010-07-20",11.2471,11.5202,11.1912,11.4705,9549300.0],["2010-07-21",11.5264,11.576,11.1788,11.2409,9093600.0],["2010-07-22",11.365,11.4829,11.2719,11.3774,12138500.0],["2010-07-23",11.3526,11.4519,11.2098,11.4271,9571000.0],["2010-07-26",11.4084,11.8181,11.3712,11.8181,9980300.0],["2010-07-27",11.905,11.9298,11.334,11.3526,9366200.0],["2010-07-28",11.3464,11.4519,11.1415,11.1415,9811700.0],["2010-07-29",11.2284,11.3402,11.0174,11.1788,11127300.0],["2010-07-30",11.0422,11.2781,10.8312,11.2409,9712300.0],["2010-08-02",11.4767,11.4829,11.2781,11.4519,8357900.0],["2010-08-03",11.4022,11.4209,10.9367,10.9802,10479100.0],["2010-08-04",11.0298,11.365,11.0298,11.2533,11529200.0],["2010-08-05",11.4209,11.5822,11.1912,11.4581,12308600.0],["2010-08-06",11.3278,11.3588,11.1664,11.3464,8319700.0],["2010-08-09",11.4395,11.576,11.4147,11.5202,5626300.0],["2010-08-10",11.4457,11.5326,11.2533,11.3278,7019800.0],["2010-08-11",11.0546,11.216,10.9678,11.0919,11372400.0],["2010-08-12",10.8809,11.185,10.7877,11.1415,8342500.0],["2010-08-13",11.1229,11.1912,10.9491,10.9677,5583400.0],["2010-08-16",10.8995,11.1291,10.8374,10.9429,4575800.0],["2010-08-17",11.0547,11.1353,10.9491,10.9491,5625400.0],["2010-08-18",10.9491,11.2347,10.9181,11.1602,7503100.0],["2010-08-19",11.1353,11.2967,10.9181,10.9926,11138600.0],["2010-08-20",11.185,11.2967,10.5705,10.7505,13788400.0],["2010-08-23",10.7691,10.8684,10.6202,10.6388,6087700.0],["2010-08-24",10.5084,10.5643,10.3346,10.465,13777900.0],["2010-08-25",10.3781,10.6015,10.3408,10.5271,12622400.0],["2010-08-26",10.5395,10.6077,10.4153,10.496,11264900.0],["2010-08-27",10.5457,10.5829,10.316,10.5705,10875000.0],["2010-08-30",10.5395,10.6202,10.465,10.4898,9758500.0],["2010-08-31",10.5705,10.8064,10.434,10.4836,16007300.0],["2010-09-01",10.5643,10.8684,10.5643,10.6822,11421700.0],["2010-09-02",10.7815,11.0298,10.7257,10.8188,11462500.0],["2010-09-03",10.8064,11.0671,10.8064,10.9553,8137200.0],["2010-09-07",10.9926,10.9926,10.6512,10.6946,4553800.0],["2010-09-08",10.6884,10.7815,10.6388,10.7008,5802200.0],["2010-09-09",10.9057,10.9615,10.7008,10.7629,5291700.0],["2010-09-10",10.7877,10.8684,10.7381,10.7815,4871900.0],["2010-09-13",10.8871,11.0795,10.8809,11.0546,8398700.0],["2010-09-14",11.0857,11.5512,11.0609,11.4829,14173100.0],["2010-09-15",11.3836,11.5822,11.3153,11.545,11742200.0],["2010-09-16",11.4953,11.5326,11.2843,11.5326,6838900.0],["2010-09-17",11.5822,11.7871,11.4643,11.7374,14313700.0],["2010-09-20",11.8988,11.9236,11.6691,11.8926,8820800.0],["2010-09-21",11.905,11.905,11.5947,11.6629,8509100.0],["2010-09-22",11.6257,11.6753,11.4333,11.5636,7610800.0],["2010-09-23",11.4953,11.6195,11.3774,11.4891,5420400.0],["2010-09-24",11.6133,11.756,11.5264,11.6878,9754800.0],["2010-09-27",11.6629,11.7064,11.514,11.5512,5323300.0],["2010-09-28",11.5884,11.756,11.4147,11.7374,7046200.0],["2010-09-29",11.7064,11.7312,11.5574,11.6505,7376700.0],["2010-09-30",11.725,11.8057,11.4829,11.5698,8053700.0],["2010-10-01",11.5698,11.6816,11.4084,11.4891,6759700.0],["2010-10-04",11.4271,11.5574,11.334,11.4209,7212300.0],["2010-10-05",11.4767,11.6816,11.4271,11.5947,9098100.0],["2010-10-06",11.5512,11.6257,11.4829,11.5884,6845500.0],["2010-10-07",11.396,11.5636,11.216,11.2471,14794200.0],["2010-10-08",11.2845,11.5654,11.0411,11.3657,13122000.0],["2010-10-11",11.4593,11.6153,11.3844,11.4031,7806000.0],["2010-10-12",11.3781,11.7401,11.3095,11.6777,11640000.0],["2010-10-13",11.7152,11.9835,11.7152,11.8525,13392900.0],["2010-10-14",11.9087,12.0585,11.7901,11.8962,15425700.0],["2010-10-15",11.9648,12.3393,11.8899,12.1833,17532100.0],["2010-10-18",12.3206,12.539,12.3081,12.3643,14548000.0],["2010-10-19",12.202,12.4017,12.1084,12.202,9418800.0],["2010-10-20",12.2207,12.358,12.0148,12.0585,10075300.0],["2010-10-21",12.1146,12.1833,11.8525,11.8899,9593000.0],["2010-10-22",11.8837,11.996,11.7651,11.9523,5053000.0],["2010-10-25",12.0335,12.202,12.0148,12.0834,5813400.0],["2010-10-26",12.046,12.3268,11.9711,12.2831,8134800.0],["2010-10-27",12.2207,12.2207,11.8774,12.0709,7926900.0],["2010-10-28",12.0772,12.1583,11.815,11.9523,8245300.0],["2010-10-29",11.9586,12.046,11.8026,11.865,7738200.0],["2010-11-01",11.9274,11.996,11.7963,11.9399,10209000.0],["2010-11-02",12.0023,12.1209,11.9024,12.0272,6866400.0],["2010-11-03",12.0522,12.0959,11.7901,12.021,9732600.0],["2010-11-04",12.9884,13.107,12.6451,12.7512,17248400.0],["2010-11-05",12.7825,13.0259,12.7762,12.9884,8882400.0],["2010-11-08",12.9635,13.0446,12.77,12.926,6309400.0],["2010-11-09",12.9822,12.9822,12.5453,12.6015,8837700.0],["2010-11-10",12.564,12.6701,12.4641,12.5578,9619500.0],["2010-11-11",12.4517,12.901,12.3705,12.8137,10322700.0],["2010-11-12",12.745,12.8324,12.6327,12.7887,6783700.0],["2010-11-15",12.7825,12.8574,12.6077,12.6826,6815800.0],["2010-11-16",12.6389,12.9822,12.5827,12.6576,8300500.0],["2010-11-17",12.7138,13.0071,12.7076,12.9135,8748400.0],["2010-11-18",13.0633,13.1257,12.926,13.0508,10465600.0],["2010-11-19",12.72,12.9822,12.5016,12.9198,13845500.0],["2010-11-22",12.8636,12.9572,12.7263,12.8511,9856300.0],["2010-11-23",12.8574,13.0883,12.7325,12.8511,9298300.0],["2010-11-24",12.8449,13.0384,12.8199,12.9822,6756800.0],["2010-11-26",12.9198,13.0696,12.9198,13.0446,3632400.0],["2010-11-29",12.926,13.0259,12.7637,12.9323,9266400.0],["2010-11-30",12.7762,13.4441,12.7637,13.3317,16495700.0],["2010-12-01",13.3816,13.5377,13.2318,13.4565,10923000.0],["2010-12-02",13.3504,13.7187,13.2818,13.5252,14955400.0],["2010-12-03",13.3941,13.4565,13.2006,13.3816,8093100.0],["2010-12-06",13.3754,13.4753,13.263,13.3629,6348900.0],["2010-12-07",13.5127,13.5252,13.2318,13.2506,7466500.0],["2010-12-08",13.2131,13.4503,13.2131,13.313,8929400.0],["2010-12-09",13.3879,13.4316,13.2256,13.313,5365100.0],["2010-12-10",13.3692,13.4565,13.3005,13.4066,6952000.0],["2010-12-13",13.4066,13.5439,13.1819,13.2194,7825200.0],["2010-12-14",13.2006,13.2318,13.0259,13.0508,11067300.0],["2010-12-15",13.132,13.1445,13.0446,13.0696,7950200.0],["2010-12-16",13.0758,13.3567,13.0758,13.263,6983300.0],["2010-12-17",13.1757,13.3941,13.1382,13.2256,8943200.0],["2010-12-20",13.2693,13.3379,13.1819,13.2069,5531400.0],["2010-12-21",13.2693,13.288,13.0945,13.2069,5894500.0],["2010-12-22",13.2194,13.3816,13.1881,13.2318,4932400.0],["2010-12-23",13.2506,13.4191,13.1757,13.3941,4876100.0],["2010-12-27",13.3192,13.4628,13.2943,13.4253,3203900.0],["2010-12-28",13.4004,13.5564,13.3629,13.5127,4818500.0],["2010-12-29",13.5314,13.7249,13.4628,13.6875,5200100.0],["2010-12-30",13.65,14.0432,13.6063,14.0183,7102300.0],["2010-12-31",13.9746,14.0495,13.7936,13.8185,5395300.0],["2011-01-03",13.9941,14.0066,13.8185,13.9314,6615600.0],["2011-01-04",13.9439,13.9815,13.643,13.7684,6643000.0],["2011-01-05",13.6931,13.9439,13.4173,13.9377,11085700.0],["2011-01-06",13.0035,13.1163,12.6963,12.9784,38161600.0],["2011-01-07",12.8843,13.0097,12.6963,12.8593,14556800.0],["2011-01-10",12.7715,12.8969,12.7715,12.8718,8069800.0],["2011-01-11",12.922,12.9282,12.7088,12.7401,7098500.0],["2011-01-12",12.8216,12.853,12.7464,12.7778,7032100.0],["2011-01-13",12.69,12.8342,12.6273,12.7213,6399900.0],["2011-01-14",12.6837,12.8091,12.6649,12.7966,4841700.0],["2011-01-18",12.7276,12.7966,12.6963,12.7213,7901500.0],["2011-01-19",12.7213,12.7778,12.6022,12.6273,6587500.0],["2011-01-20",12.6022,12.7652,12.5458,12.6774,11318300.0],["2011-01-21",12.6963,12.7151,12.295,12.6022,14862500.0],["2011-01-24",12.5395,12.7025,12.4956,12.6712,9802000.0],["2011-01-25",12.621,12.6586,12.4329,12.6398,14172700.0],["2011-01-26",12.6712,12.6774,12.4705,12.552,5733300.0],["2011-01-27",12.4956,12.5458,12.0818,12.1382,17109000.0],["2011-01-28",12.1382,12.2197,12.0066,12.0379,9504500.0],["2011-01-31",12.0379,12.1696,11.9878,12.0818,8538800.0],["2011-02-01",12.1696,12.3138,12.1006,12.2386,8125700.0],["2011-02-02",12.0442,12.1696,11.8749,11.9313,9934100.0],["2011-02-03",12.3702,12.6962,12.2699,12.4329,16181300.0],["2011-02-04",12.4455,12.6398,12.3765,12.6022,6524100.0],["2011-02-07",12.6524,12.784,12.5709,12.7527,6645800.0],["2011-02-08",12.7966,13.1351,12.7151,13.1289,9803700.0],["2011-02-09",13.085,13.4486,13.085,13.2856,11312900.0],["2011-02-10",13.2543,13.317,13.179,13.3044,6012100.0],["2011-02-11",13.2354,13.4486,13.2354,13.4173,6886700.0],["2011-02-14",13.3922,13.505,13.3608,13.4612,5542100.0],["2011-02-15",14.0066,14.3891,13.8311,14.2825,21407000.0],["2011-02-16",14.3013,14.4769,14.1947,14.3264,9708000.0],["2011-02-17",14.295,14.5584,14.201,14.4392,6517900.0],["2011-02-18",14.5019,14.5207,14.3389,14.4518,7469000.0],["2011-02-22",14.2449,14.4894,14.1822,14.2323,6603300.0],["2011-02-23",14.1947,14.2637,13.806,14.0004,7663600.0],["2011-02-24",14.1446,14.2198,13.9188,14.1007,9808100.0],["2011-02-25",14.2825,14.5396,13.969,14.2637,10959200.0],["2011-02-28",14.2323,14.2449,14.0317,14.1258,8028500.0],["2011-03-01",14.1258,14.2637,13.8812,13.9189,9182400.0],["2011-03-02",13.9189,14.0129,13.6743,13.9251,7934200.0],["2011-03-03",13.7057,13.9126,13.4298,13.6555,11562000.0],["2011-03-04",13.6806,13.8373,13.4674,13.5364,8361500.0],["2011-03-07",13.5991,13.6116,13.2919,13.3295,8307600.0],["2011-03-08",13.3295,13.4486,13.2417,13.3546,5260600.0],["2011-03-09",13.3232,13.4862,13.2919,13.4549,6771100.0],["2011-03-10",13.1728,13.5364,13.1728,13.4361,7514200.0],["2011-03-11",13.3295,13.8123,13.3295,13.7746,9011300.0],["2011-03-14",13.5615,13.8687,13.4925,13.6618,12410700.0],["2011-03-15",13.4235,13.7057,13.2731,13.6179,9315600.0],["2011-03-16",13.6116,13.7496,13.3985,13.4988,9934400.0],["2011-03-17",13.6493,13.6681,13.5239,13.5928,8808800.0],["2011-03-18",13.6743,13.737,13.5364,13.712,11646100.0],["2011-03-21",13.6304,13.7872,13.5677,13.737,9060500.0],["2011-03-22",13.7433,13.806,13.6367,13.6994,6242200.0],["2011-03-23",13.6681,13.8562,13.5427,13.806,7447400.0],["2011-03-24",13.8499,14.1634,13.8185,14.132,6428700.0],["2011-03-25",14.1571,14.1885,14.0505,14.1446,4485000.0],["2011-03-28",14.1446,14.2198,13.8938,13.9,6070800.0],["2011-03-29",13.8562,13.9815,13.8562,13.969,4285700.0],["2011-03-30",14.0442,14.2386,13.9753,14.1947,4680800.0],["2011-03-31",14.1696,14.2512,14.0819,14.2073,6507700.0],["2011-04-01",14.2574,14.4142,14.1446,14.1885,6541700.0],["2011-04-04",14.2344,14.2786,14.1021,14.1966,6541100.0],["2011-04-05",14.0202,14.6692,14.0076,14.5558,9039200.0],["2011-04-06",14.5747,14.6188,14.3227,14.5306,8876300.0],["2011-04-07",13.9194,14.7007,13.8438,14.3164,21158400.0],["2011-04-08",14.4046,14.4046,13.9257,14.0202,8366300.0],["2011-04-11",13.9761,14.0391,13.8753,13.9698,6058600.0],["2011-04-12",13.9446,14.2156,13.869,13.9698,7529100.0],["2011-04-13",14.0202,14.2281,13.9194,14.1966,6371000.0],["2011-04-14",14.1714,14.1903,13.9572,14.0076,6939700.0],["2011-04-15",14.0769,14.1777,13.9824,14.1588,5909600.0],["2011-04-18",13.5224,13.8879,13.5224,13.7304,10498000.0],["2011-04-19",13.7493,13.8123,13.6169,13.6862,6277900.0],["2011-04-20",13.8564,13.9257,13.7682,13.7934,10593400.0],["2011-04-21",13.8564,13.9446,13.7808,13.8564,5420800.0],["2011-04-25",13.8438,14.058,13.8186,14.0391,4750600.0],["2011-04-26",14.0454,14.4361,14.0076,14.3605,11700000.0],["2011-04-27",14.3542,14.5999,14.2597,14.518,8430000.0],["2011-04-28",14.455,14.6629,14.4172,14.6566,5810200.0],["2011-04-29",14.6377,14.7133,14.5243,14.644,7576000.0],["2011-05-02",14.6377,14.6692,14.4361,14.4676,5383800.0],["2011-05-03",14.4739,14.6062,14.3668,14.4487,5044800.0],["2011-05-04",14.5369,14.9528,14.455,14.5747,13819000.0],["2011-05-05",14.4361,14.7764,14.4109,14.4487,10791200.0],["2011-05-06",14.3857,14.4802,14.184,14.2407,8267400.0],["2011-05-09",14.1525,14.2723,14.0832,14.2218,4396800.0],["2011-05-10",14.3164,14.5621,14.2534,14.4802,7319500.0],["2011-05-11",14.455,14.4928,14.1651,14.4109,7129500.0],["2011-05-12",14.392,14.5936,14.3227,14.5558,4346500.0],["2011-05-13",14.581,14.6629,14.4739,14.5243,5453700.0],["2011-05-16",14.4676,14.581,14.3668,14.4613,4286800.0],["2011-05-17",14.4172,14.5936,14.3227,14.4865,6029500.0],["2011-05-18",14.4865,14.7259,14.455,14.5432,6330400.0],["2011-05-19",14.5747,14.7259,14.4298,14.6755,11420200.0],["2011-05-20",12.092,12.489,12.029,12.1109,38813100.0],["2011-05-23",11.9786,12.426,11.9723,12.1487,14618600.0],["2011-05-24",12.0794,12.1676,11.7203,11.8022,20603400.0],["2011-05-25",11.7518,12.0101,11.7266,11.8274,10530400.0],["2011-05-26",11.7707,12.0479,11.7581,11.9912,8046900.0],["2011-05-27",12.0101,12.1235,11.9849,12.0983,5276800.0],["2011-05-31",12.0794,12.2496,11.9534,12.2244,8976300.0],["2011-06-01",12.1613,12.1803,11.8967,11.9093,12530500.0],["2011-06-02",11.6825,11.8274,11.3233,11.4178,26602000.0],["2011-06-03",11.3233,11.4871,11.2414,11.2918,12019300.0],["2011-06-06",11.2981,11.4367,11.2288,11.2351,13478500.0],["2011-06-07",11.3296,11.4871,11.2477,11.2855,8646600.0],["2011-06-08",11.0082,11.1532,10.9704,11.0208,14364900.0],["2011-06-09",11.1153,11.3107,11.046,11.2225,10274000.0],["2011-06-10",11.191,11.2981,11.0649,11.1658,9276600.0],["2011-06-13",11.2099,11.2477,10.9956,11.0271,7297800.0],["2011-06-14",11.1784,11.3485,11.1343,11.2603,7106000.0],["2011-06-15",11.1784,11.2729,11.0523,11.1658,5936400.0],["2011-06-16",11.1216,11.2603,11.0019,11.1532,5465100.0],["2011-06-17",11.2351,11.4052,11.0964,11.2351,9353300.0],["2011-06-20",11.1595,11.4619,11.0649,11.4241,6128000.0],["2011-06-21",11.3422,11.4808,11.2729,11.4367,6331000.0],["2011-06-22",11.4115,11.4241,11.1658,11.1784,7567600.0],["2011-06-23",11.0649,11.3737,11.0649,11.3296,7963500.0],["2011-06-24",11.3548,11.3737,11.0901,11.1279,9417200.0],["2011-06-27",11.1532,11.2414,11.0712,11.1784,5036000.0],["2011-06-28",11.1973,11.3107,11.1784,11.2981,5082700.0],["2011-06-29",11.3422,11.443,11.2162,11.317,5021300.0],["2011-06-30",11.3422,11.5186,11.2666,11.4052,4966700.0],["2011-07-01",11.4515,11.6037,11.331,11.591,6809400.0],["2011-07-05",11.629,11.7305,11.5022,11.5212,6021800.0],["2011-07-06",11.4769,11.6544,11.2993,11.6227,9488400.0],["2011-07-07",11.9651,12.2821,11.9334,12.2251,13682900.0],["2011-07-08",12.0729,12.1236,11.9905,12.0348,7685300.0],["2011-07-11",11.8636,12.0792,11.7685,11.8193,4771600.0],["2011-07-12",11.7622,12.0158,11.7305,11.889,5923800.0],["2011-07-13",11.9588,12.0222,11.851,11.87,5038600.0],["2011-07-14",11.9271,12.0792,11.7876,11.9271,6473100.0],["2011-07-15",11.9524,12.0665,11.8636,11.9905,5030100.0],["2011-07-18",11.9714,12.1046,11.9144,11.9461,5372000.0],["2011-07-19",12.0285,12.2568,12.0222,12.2187,5736200.0],["2011-07-20",12.2314,12.3202,12.1046,12.1934,6224000.0],["2011-07-21",12.2695,12.4343,12.2631,12.3392,5372500.0],["2011-07-22",12.3455,12.5865,12.3455,12.466,5509000.0],["2011-07-25",12.3075,12.4724,12.2885,12.3709,4189400.0],["2011-07-26",12.3582,12.428,12.2251,12.4153,5811300.0],["2011-07-27",12.3582,12.409,12.0095,12.0222,5600800.0],["2011-07-28",12.4787,12.6816,12.3646,12.3773,9277800.0],["2011-07-29",12.2504,12.4026,12.1997,12.2314,9585400.0],["2011-08-01",12.3392,12.3772,12.0412,12.2568,7497700.0],["2011-08-02",12.149,12.3075,11.87,11.908,7747400.0],["2011-08-03",11.8953,12.206,11.6988,12.1807,9988300.0],["2011-08-04",11.5149,11.7495,10.6399,10.7667,28055500.0],["2011-08-05",10.7033,10.773,10.3672,10.6208,23029300.0],["2011-08-08",10.3799,10.5194,9.8282,9.898,21825700.0],["2011-08-09",10.1072,10.3545,9.7268,10.3482,19370000.0],["2011-08-10",9.9424,10.2467,9.8282,9.8473,14516000.0],["2011-08-11",9.7458,10.5194,9.6761,10.3355,14628600.0],["2011-08-12",10.3989,10.6018,10.1707,10.456,9706900.0],["2011-08-15",10.5511,10.6018,10.2531,10.4179,10711200.0],["2011-08-16",10.2214,10.475,10.1453,10.4243,8974300.0],["2011-08-17",10.6208,10.6779,10.2911,10.4116,7154100.0],["2011-08-18",10.0946,10.177,9.7585,9.8409,12157300.0],["2011-08-19",10.2531,10.4179,9.917,9.9487,15366100.0],["2011-08-22",10.1833,10.3482,10.0946,10.2024,8317200.0],["2011-08-23",10.215,10.4623,10.1072,10.437,6981800.0],["2011-08-24",10.4053,10.5131,10.2404,10.3862,6413600.0],["2011-08-25",10.4179,10.5067,10.1199,10.158,7441200.0],["2011-08-26",10.1009,10.437,9.9804,10.3228,6881800.0],["2011-08-29",10.5004,10.6145,10.4243,10.6145,4345200.0],["2011-08-30",10.5701,10.6716,10.4053,10.6018,4528700.0],["2011-08-31",10.6716,10.8174,10.4179,10.475,7348100.0],["2011-09-01",10.1199,10.3419,10.1072,10.1643,12146200.0],["2011-09-02",10.0121,10.0946,9.8409,9.8917,5782200.0],["2011-09-06",9.5619,10.0248,9.5619,9.9487,11735000.0],["2011-09-07",10.0819,10.3926,10.0248,10.3228,6040600.0],["2011-09-08",10.2848,10.3419,10.1199,10.1516,9766800.0],["2011-09-09",10.0438,10.2721,10.0438,10.1453,9428600.0],["2011-09-12",9.9994,10.2784,9.9868,10.2721,7960000.0],["2011-09-13",10.3292,10.5701,10.2658,10.3799,7611700.0],["2011-09-14",10.4813,10.7286,10.2594,10.5955,6795600.0],["2011-09-15",10.7096,10.9252,10.6525,10.8935,5426700.0],["2011-09-16",10.9569,11.0964,10.8047,10.8047,14895800.0],["2011-09-19",10.6272,10.8555,10.5131,10.7984,4951400.0],["2011-09-20",10.8301,10.8681,10.5955,10.6018,5806800.0],["2011-09-21",10.5765,10.6525,10.2594,10.2658,6195000.0],["2011-09-22",9.9741,10.2721,9.917,10.1453,9774500.0],["2011-09-23",10.1009,10.4433,10.0629,10.3419,6704600.0],["2011-09-26",10.4433,10.9442,10.4433,10.9125,8421000.0],["2011-09-27",11.071,11.1725,10.8618,10.9252,8292300.0],["2011-09-28",10.995,11.052,10.6335,10.6589,7385700.0],["2011-09-29",10.9442,10.9442,10.3419,10.6335,6650400.0],["2011-09-30",10.5194,10.6716,10.2658,10.2975,9356800.0],["2011-10-03",10.1453,10.3926,10.0882,10.1009,8979200.0],["2011-10-04",9.9931,10.6208,9.9614,10.6082,9000000.0],["2011-10-05",10.7286,10.7794,10.4814,10.7286,6643900.0],["2011-10-06",10.6969,11.0076,10.4687,10.9442,7042000.0],["2011-10-07",11.0163,11.3291,10.9589,11.0419,7111400.0],["2011-10-10",11.227,11.4568,11.1951,11.4504,4820100.0],["2011-10-11",11.3227,11.3802,11.1312,11.2206,6654700.0],["2011-10-12",11.3419,11.5397,11.144,11.3929,7425500.0],["2011-10-13",11.3482,11.5653,11.3099,11.4376,6229100.0],["2011-10-14",11.0993,11.5078,11.0546,11.3482,5291900.0],["2011-10-17",11.2525,11.4185,10.9781,11.01,6064300.0],["2011-10-18",10.9972,11.4759,10.8696,11.3802,6697000.0],["2011-10-19",11.3291,11.6099,11.3291,11.5014,6211400.0],["2011-10-20",11.4887,11.661,11.31,11.6546,5506500.0],["2011-10-21",11.8078,11.9546,11.7631,11.9418,4869300.0],["2011-10-24",11.9418,12.2099,11.8971,12.1205,4345200.0],["2011-10-25",12.0248,12.1205,11.8589,11.9035,4279200.0],["2011-10-26",12.1014,12.1014,11.6482,11.8971,7178100.0],["2011-10-27",12.3758,12.529,12.0567,12.4014,6820800.0],["2011-10-28",12.4078,12.5609,12.2673,12.3375,6112300.0],["2011-10-31",12.2163,12.2546,12.0631,12.0631,4879700.0],["2011-11-01",11.7184,12.0567,11.6227,11.8525,6756200.0],["2011-11-02",12.3695,12.3695,11.9035,12.095,6389500.0],["2011-11-03",12.4588,12.6439,12.0822,12.5801,10467600.0],["2011-11-04",12.4269,12.695,12.3631,12.5418,5952400.0],["2011-11-07",12.3886,12.829,12.3886,12.7014,7963400.0],["2011-11-08",12.7141,12.8099,12.446,12.7588,6645900.0],["2011-11-09",12.5163,12.7652,12.3886,12.4205,6175700.0],["2011-11-10",12.5099,12.6886,12.4652,12.5609,4857400.0],["2011-11-11",12.7141,13.0269,12.6822,12.9758,6718700.0],["2011-11-14",12.9184,13.0141,12.7971,12.8737,4398700.0],["2011-11-15",12.7716,12.9311,12.7333,12.8609,4921300.0],["2011-11-16",12.6567,12.8354,12.4333,12.4333,6704100.0],["2011-11-17",12.4397,12.5673,12.1269,12.2865,6522800.0],["2011-11-18",12.3822,12.4333,11.7376,11.9737,13065100.0],["2011-11-21",11.8078,11.9291,11.527,11.8014,6591800.0],["2011-11-22",11.744,11.8142,11.527,11.5716,5513600.0],["2011-11-23",11.4887,11.5397,11.361,11.361,4092200.0],["2011-11-25",11.3355,11.4567,11.2461,11.2461,1824200.0],["2011-11-28",11.6227,11.6418,11.3802,11.4823,6715700.0],["2011-11-29",11.495,11.6801,11.3738,11.4695,5997200.0],["2011-11-30",11.8269,11.9737,11.7631,11.9291,5953200.0],["2011-12-01",11.8589,12.0631,11.7886,12.0057,4338000.0],["2011-12-02",12.0759,12.1524,11.9354,11.9354,4653500.0],["2011-12-05",12.1014,12.2865,12.012,12.1525,4826800.0],["2011-12-06",12.1907,12.1907,11.9291,12.0376,4886900.0],["2011-12-07",12.0631,12.2418,11.9674,12.1588,4285900.0],["2011-12-08",12.1907,12.1907,11.8461,11.8652,3729600.0],["2011-12-09",11.9099,12.0631,11.8333,12.0312,2779300.0],["2011-12-12",11.9035,12.0057,11.7886,11.9929,3363500.0],["2011-12-13",12.1205,12.1205,11.661,11.7312,3521400.0],["2011-12-14",11.6291,11.8014,11.5397,11.6865,4345400.0],["2011-12-15",11.8014,11.8525,11.7057,11.7184,3463600.0],["2011-12-16",11.8333,11.9482,11.6418,11.6801,5190600.0],["2011-12-19",11.7376,11.7631,11.3036,11.3355,3748900.0],["2011-12-20",11.4695,11.7631,11.4376,11.7376,3289800.0],["2011-12-21",11.744,11.8397,11.578,11.8142,2756900.0],["2011-12-22",11.8908,11.9035,11.7376,11.8397,2237200.0],["2011-12-23",11.9035,11.9418,11.8206,11.878,2667400.0],["2011-12-27",11.9546,12.1907,11.9163,12.1652,4970400.0],["2011-12-28",12.2227,12.2418,12.0376,12.0631,2849200.0],["2011-12-29",12.0759,12.1078,11.961,12.012,2345700.0],["2011-12-30",12.0075,12.0332,11.8855,11.9112,3046800.0],["2012-01-03",12.0717,12.136,11.8727,11.9112,4525000.0],["2012-01-04",11.8663,12.2259,11.8663,12.1231,6523500.0],["2012-01-05",11.7571,11.8855,11.4039,11.7314,9735300.0],["2012-01-06",11.6801,11.7892,11.5388,11.5581,4581300.0],["2012-01-09",11.5388,11.6223,11.3975,11.5966,4900200.0],["2012-01-10",11.7122,11.7122,11.5131,11.648,4800600.0],["2012-01-11",11.5837,11.6223,11.4296,11.5195,3876400.0],["2012-01-12",11.5581,11.6801,11.4361,11.648,3810300.0],["2012-01-13",11.5709,11.8085,11.5516,11.725,2763700.0],["2012-01-17",11.9626,12.014,11.7122,11.725,3305700.0],["2012-01-18",11.7057,11.9947,11.6672,11.969,5265900.0],["2012-01-19",11.9883,12.6304,11.9433,12.4378,18887000.0],["2012-01-20",12.4699,12.4827,11.8342,11.9626,10979800.0],["2012-01-23",11.9562,12.0782,11.8534,11.9947,5384500.0],["2012-01-24",11.9048,11.9819,11.8149,11.9626,4906600.0],["2012-01-25",11.9562,12.2323,11.9176,12.2002,5109500.0],["2012-01-26",12.213,12.3093,11.9947,12.0589,4727900.0],["2012-01-27",12.0332,12.2002,11.9947,12.1552,3652300.0],["2012-01-30",12.0782,12.136,11.8984,12.091,4087700.0],["2012-01-31",12.136,12.3222,12.0525,12.1873,5776600.0],["2012-02-01",12.2644,12.5598,12.258,12.4891,7294100.0],["2012-02-02",13.5229,13.9018,13.112,13.8183,21022100.0],["2012-02-03",13.7926,14.0366,13.6963,13.9403,7697900.0],["2012-02-06",13.7734,13.9275,13.7156,13.9146,5265200.0],["2012-02-07",13.8825,14.0495,13.7926,13.921,6554100.0],["2012-02-08",13.9018,13.9082,13.6321,13.6642,7904000.0],["2012-02-09",13.6963,13.7734,13.5807,13.7477,4580000.0],["2012-02-10",13.7091,13.8632,13.6321,13.8632,4820400.0],["2012-02-13",13.9146,13.9788,13.8055,13.9467,4364700.0],["2012-02-14",14.1458,14.4668,14.1265,14.3448,13274100.0],["2012-02-15",14.4026,14.5888,14.3127,14.3834,7694200.0],["2012-02-16",14.3834,14.5696,14.3127,14.4155,5683800.0],["2012-02-17",14.4861,14.6916,14.4155,14.5888,5227400.0],["2012-02-21",14.6852,14.7429,14.5632,14.6595,6991200.0],["2012-02-22",14.6787,14.8393,14.6466,14.7558,6247600.0],["2012-02-23",14.6852,15.1346,14.6145,15.1025,13185000.0],["2012-02-24",14.6338,14.9035,14.3513,14.4925,11986900.0],["2012-02-27",14.4989,14.8778,14.4668,14.8136,6719600.0],["2012-02-28",14.7943,15.2631,14.7558,15.2245,8302200.0],["2012-02-29",15.1025,15.2245,14.9934,14.9998,11494500.0],["2012-03-01",16.329,16.695,15.963,16.085,24417900.0],["2012-03-02",15.8281,16.0336,15.6612,15.674,8052200.0],["2012-03-05",15.6162,15.841,15.5199,15.8024,7069600.0],["2012-03-06",15.6162,15.7254,15.5263,15.5841,6711500.0],["2012-03-07",15.6291,15.7896,15.5777,15.7447,5012000.0],["2012-03-08",15.8217,16.1749,15.7575,15.9822,6863700.0],["2012-03-09",16.0143,16.2134,15.9758,16.0529,4735000.0],["2012-03-12",15.9822,16.1492,15.9373,16.1106,4086800.0],["2012-03-13",16.1813,16.3611,16.1171,16.3418,4163100.0],["2012-03-14",16.3611,16.4189,16.1492,16.3354,4369100.0],["2012-03-15",16.207,16.4831,16.0336,16.4638,4972200.0],["2012-03-16",16.3354,16.3739,16.0785,16.3033,8005100.0],["2012-03-19",16.4574,16.7849,16.406,16.7463,13255000.0],["2012-03-20",16.4702,16.8876,16.3675,16.7785,7585400.0],["2012-03-21",16.7592,16.9133,16.6693,16.7335,5529700.0],["2012-03-22",16.6372,16.8748,16.5344,16.8491,4090100.0],["2012-03-23",16.9711,17.0096,16.6372,16.9903,6300900.0],["2012-03-26",17.0417,17.2665,17.0289,17.2536,6739100.0],["2012-03-27",17.2408,17.2665,17.0931,17.1316,5860800.0],["2012-03-28",17.1316,17.138,16.6436,16.8619,7078800.0],["2012-03-29",16.8041,16.894,16.5794,16.7592,6202200.0],["2012-03-30",17.2729,17.3371,16.7849,16.7849,9612900.0],["2012-04-02",16.9326,17.1766,16.8619,16.9775,11255100.0],["2012-04-03",16.6969,17.0646,16.6001,16.8065,11617300.0],["2012-04-04",16.942,17.2323,16.7614,17.1936,17428000.0],["2012-04-05",17.1098,17.3227,16.9162,17.0646,13859700.0],["2012-04-09",16.8969,16.9549,16.7162,16.8517,6578800.0],["2012-04-10",16.7936,16.7936,16.2517,16.2775,10503800.0],["2012-04-11",16.413,16.542,16.342,16.4388,5647600.0],["2012-04-12",16.5291,16.7936,16.4775,16.7485,3674700.0],["2012-04-13",16.7356,17.1678,16.7356,17.1356,9135700.0],["2012-04-16",17.2323,17.3936,16.9227,17.0517,7006200.0],["2012-04-17",17.0711,17.4646,17.0323,17.4323,5496400.0],["2012-04-18",17.3807,17.8453,17.3098,17.8195,8261300.0],["2012-04-19",17.7743,17.9485,17.613,17.742,7082100.0],["2012-04-20",17.8904,18.0323,17.8646,17.9678,6898400.0],["2012-04-23",17.7549,17.9162,17.6582,17.8646,9173800.0],["2012-04-24",17.8711,17.9033,17.4581,17.542,8410800.0],["2012-04-25",17.7614,18.0581,17.6646,17.9936,6627900.0],["2012-04-26",17.9485,18.342,17.8646,18.3227,5804400.0],["2012-04-27",18.3872,18.5614,18.2065,18.4065,9033600.0],["2012-04-30",18.484,18.7162,18.2582,18.3872,5966900.0],["2012-05-01",18.4582,18.8582,18.3549,18.4065,8982800.0],["2012-05-02",18.2711,18.8324,17.942,18.8001,9364200.0],["2012-05-03",18.4194,18.7227,18.3356,18.4969,8640300.0],["2012-05-04",18.3807,18.6582,18.1549,18.1936,4750800.0],["2012-05-07",18.0646,18.5098,18.0646,18.4323,6533000.0],["2012-05-08",18.2969,18.3227,17.7033,18.0969,10612400.0],["2012-05-09",17.9098,18.1291,17.6582,18.0065,5264100.0],["2012-05-10",18.1743,18.3227,17.9485,18.142,4604500.0],["2012-05-11",18.0517,18.3614,17.8904,18.0646,4888600.0],["2012-05-14",17.884,17.9033,17.6388,17.6582,6868500.0],["2012-05-15",17.7614,17.9872,17.6388,17.6969,6069000.0],["2012-05-16",17.7549,17.8904,17.4259,17.484,7734200.0],["2012-05-17",17.5291,17.5743,16.8969,16.9743,9794600.0],["2012-05-18",17.1356,17.2388,16.3291,16.5872,15400900.0],["2012-05-21",16.6646,17.213,16.5356,17.1033,7223400.0],["2012-05-22",17.2904,17.4388,17.0194,17.0904,9538600.0],["2012-05-23",16.9872,17.3291,16.8969,17.2646,5525300.0],["2012-05-24",17.2775,17.5872,17.2775,17.413,7946100.0],["2012-05-25",17.4194,17.6646,17.413,17.5227,4673000.0],["2012-05-29",17.6969,17.8904,17.5678,17.8711,4974100.0],["2012-05-30",17.8259,17.8452,17.1872,17.2065,9501000.0],["2012-05-31",17.0775,17.2453,16.8517,17.0969,9853200.0],["2012-06-01",16.813,16.8969,16.1743,16.2969,8683700.0],["2012-06-04",16.3549,16.484,16.142,16.4388,7944200.0],["2012-06-05",16.2969,16.5227,16.2452,16.4711,4875000.0],["2012-06-06",16.5872,16.6775,16.4775,16.5743,6064100.0],["2012-06-07",16.6517,16.813,16.484,16.5807,8609900.0],["2012-06-08",16.4646,16.9291,16.4194,16.9291,5954500.0],["2012-06-11",17.0646,17.0775,16.4581,16.4904,5455400.0],["2012-06-12",16.5227,16.8517,16.5227,16.8065,6243000.0],["2012-06-13",16.7033,16.7936,16.484,16.5291,6065500.0],["2012-06-14",16.5485,17.0969,16.5098,17.0452,8940700.0],["2012-06-15",17.1033,17.3162,17.0452,17.2452,5358900.0],["2012-06-18",17.2065,17.5291,17.0969,17.4259,6217700.0],["2012-06-19",17.5033,17.7098,17.4775,17.6324,6829000.0],["2012-06-20",17.7098,17.8969,17.5872,17.8065,4815100.0],["2012-06-21",17.8323,17.9356,17.5549,17.613,8393300.0],["2012-06-22",17.7678,17.7872,17.5033,17.6517,10298200.0],["2012-06-25",17.4453,17.5162,17.0582,17.084,5460300.0],["2012-06-26",17.0969,17.2388,16.9356,17.1356,5938000.0],["2012-06-27",17.1807,17.3227,16.9485,17.0452,3985200.0],["2012-06-28",16.942,17.2711,16.7549,17.0065,6657800.0],["2012-06-29",17.2885,17.7877,17.2885,17.7358,4622600.0],["2012-07-02",17.846,17.9432,17.4765,17.8395,4243500.0],["2012-07-03",17.7877,18.0858,17.7488,17.9497,3257200.0],["2012-07-05",17.8979,18.2285,17.8979,18.1312,5662700.0],["2012-07-06",18.0081,18.1701,17.9173,18.0729,3371700.0],["2012-07-09",17.9951,18.3646,17.9757,18.2738,4457900.0],["2012-07-10",18.384,18.4942,17.859,17.9562,6460900.0],["2012-07-11",17.7552,17.9173,17.5024,17.6062,8004500.0],["2012-07-12",17.4765,17.6904,17.2237,17.6191,6972100.0],["2012-07-13",17.6321,18.1247,17.6191,18.0859,5936000.0],["2012-07-16",18.034,18.2933,17.9303,18.1312,3681900.0],["2012-07-17",18.2414,18.5396,18.1831,18.4554,5953100.0],["2012-07-18",18.397,18.9804,18.3646,18.8767,5143700.0],["2012-07-19",18.961,19.149,18.8702,19.1101,6738700.0],["2012-07-20",18.8832,19.0128,18.7471,18.9286,4461000.0],["2012-07-23",18.572,18.9869,18.4424,18.9091,8139400.0],["2012-07-24",18.948,19.0064,18.5656,18.7471,5504000.0],["2012-07-25",18.8767,19.1814,18.8378,18.9869,5262600.0],["2012-07-26",19.2851,19.4083,18.9545,19.2203,6670700.0],["2012-07-27",19.3888,19.5574,19.2786,19.3888,6037300.0],["2012-07-30",19.4018,19.5768,19.2916,19.3305,4719200.0],["2012-07-31",19.2462,19.2786,19.0517,19.1165,4306500.0],["2012-08-01",19.2073,19.3953,19.0582,19.0712,5928600.0],["2012-08-02",20.7177,21.8391,20.426,21.5021,20897400.0],["2012-08-03",21.3789,22.0336,21.2946,21.6901,10883300.0],["2012-08-06",21.6706,21.9623,21.6317,21.8781,5495300.0],["2012-08-07",21.9364,22.1179,21.9234,22.0012,7062300.0],["2012-08-08",21.8975,22.6365,21.8781,22.455,9262800.0],["2012-08-09",22.4096,22.4679,22.1503,22.3124,5033600.0],["2012-08-10",22.3966,22.3966,21.9688,22.1762,4360200.0],["2012-08-13",22.1698,22.4485,22.1438,22.4485,5038500.0],["2012-08-14",22.5328,22.617,22.3707,22.4355,6401800.0],["2012-08-15",22.5198,22.617,22.3966,22.4355,3767100.0],["2012-08-16",22.4874,22.5781,21.6187,22.2605,8188800.0],["2012-08-17",23.2653,23.4857,23.2329,23.3301,15798800.0],["2012-08-20",23.2977,23.356,22.7791,22.9087,7569500.0],["2012-08-21",23.0967,23.194,22.7726,22.8958,5895500.0],["2012-08-22",22.7986,22.9995,22.7726,22.8828,4596400.0],["2012-08-23",22.7337,22.818,22.5911,22.6689,5298200.0],["2012-08-24",22.4744,22.7985,22.4744,22.7661,4173300.0],["2012-08-27",22.7532,22.8439,22.7143,22.7467,3005400.0],["2012-08-28",22.7661,22.8763,22.6235,22.7596,3808700.0],["2012-08-29",22.7467,22.8569,22.7078,22.7985,4593500.0],["2012-08-30",23.1421,23.7255,22.9347,23.4079,10045600.0],["2012-08-31",23.4079,23.4922,23.1292,23.2199,6227700.0],["2012-09-04",23.1486,23.2718,23.0319,23.2134,4638100.0],["2012-09-05",23.0578,23.1356,22.8374,22.9801,5880500.0],["2012-09-06",23.0578,23.4209,23.0578,23.3949,5686000.0],["2012-09-07",23.4598,23.5375,23.2847,23.2912,5215700.0],["2012-09-10",23.2329,23.2782,22.9865,22.9995,4670100.0],["2012-09-11",22.9412,23.0967,22.7597,22.7726,6230700.0],["2012-09-12",22.8828,23.1292,22.8828,23.0384,4403300.0],["2012-09-13",22.9736,23.2718,22.8569,23.1097,4346400.0],["2012-09-14",23.0967,23.1875,22.7402,22.818,4580200.0],["2012-09-17",22.6948,23.4273,22.5522,23.369,10225000.0],["2012-09-18",23.2458,23.4598,23.1032,23.3431,16155400.0],["2012-09-19",23.3301,23.4857,23.2069,23.2912,6761900.0],["2012-09-20",23.2199,23.4533,23.0254,23.4273,5246700.0],["2012-09-21",23.6413,23.8098,23.3755,23.4598,10965500.0],["2012-09-24",23.3366,23.4338,23.1032,23.2653,5735600.0],["2012-09-25",23.3106,23.4727,22.9865,22.9865,4384500.0],["2012-09-26",22.9606,23.194,22.6559,22.8634,3507000.0],["2012-09-27",22.9347,23.0838,22.6883,22.9347,4768800.0],["2012-09-28",22.9023,23.2847,22.8439,23.194,5489100.0],["2012-10-01",23.3236,23.557,23.2653,23.4014,8280500.0],["2012-10-02",23.6542,23.6542,23.3042,23.4273,5354100.0],["2012-10-03",23.4922,23.8292,23.4533,23.8228,8234600.0],["2012-10-04",24.0561,24.2636,23.7385,24.0496,9133600.0],["2012-10-05",24.5277,24.6188,24.0269,24.131,5638700.0],["2012-10-08",24.0269,24.3521,24.0269,24.2415,3220200.0],["2012-10-09",24.261,24.3196,23.8513,23.8708,3638100.0],["2012-10-10",23.9163,24.0529,23.7407,23.8187,2919400.0],["2012-10-11",23.9879,24.0984,23.6366,23.6366,3003000.0],["2012-10-12",23.6106,23.7082,23.3374,23.4805,3534400.0],["2012-10-15",23.6236,23.7017,23.4545,23.5976,3270200.0],["2012-10-16",23.7992,24.0659,23.7342,24.0399,3835300.0],["2012-10-17",24.0659,24.144,23.7667,23.9293,3523300.0],["2012-10-18",23.9293,24.222,23.9228,24.183,4793600.0],["2012-10-19",24.222,24.2285,23.526,23.6561,3681400.0],["2012-10-22",23.7472,23.7472,23.2594,23.5195,3518100.0],["2012-10-23",23.2724,23.2724,22.8301,23.0708,3231600.0],["2012-10-24",23.1683,23.3179,22.9277,23.0968,2972900.0],["2012-10-25",23.2269,23.3179,22.635,22.8756,3401900.0],["2012-10-26",22.9472,23.0577,22.687,23.0317,2908700.0],["2012-10-31",22.7,23.3244,22.4854,23.2334,3901400.0],["2012-11-01",23.2399,23.2984,22.7976,23.1878,4989000.0],["2012-11-02",23.2724,23.2919,22.8236,22.8366,4156500.0],["2012-11-05",22.6285,23.0187,22.4854,23.0057,3127500.0],["2012-11-06",23.0317,23.513,22.9732,23.3764,5428300.0],["2012-11-07",23.1813,23.3309,22.687,22.9342,3882700.0],["2012-11-08",22.8951,22.9732,22.1536,22.1602,4369600.0],["2012-11-09",22.1471,22.1992,21.7699,21.8675,6515100.0],["2012-11-12",21.978,21.9975,21.5813,21.7894,3904800.0],["2012-11-13",21.7244,22.2122,21.6073,21.913,4690700.0],["2012-11-14",22.3097,22.6805,21.7894,21.874,4043700.0],["2012-11-15",21.6398,21.7764,21.165,21.6333,8107900.0],["2012-11-16",22.4138,22.5894,21.5813,21.8479,9174000.0],["2012-11-19",22.004,22.3943,21.9715,22.3943,5023800.0],["2012-11-20",22.3748,22.8236,22.3553,22.7,4720900.0],["2012-11-21",22.7,23.0512,22.7,22.8626,3118700.0],["2012-11-23",22.9732,23.1618,22.9342,23.0903,1679100.0],["2012-11-26",22.9667,23.2203,22.8171,23.1683,5315500.0],["2012-11-27",23.2073,23.3114,22.8496,22.8626,4776200.0],["2012-11-28",22.8431,23.3049,22.752,23.2984,5894000.0],["2012-11-29",22.661,23.1098,22.3163,22.3488,9442900.0],["2012-11-30",22.2967,22.5309,22.1927,22.4138,7065600.0],["2012-12-03",22.4528,22.5634,22.2057,22.4463,5044700.0],["2012-12-04",22.4789,22.4854,19.8576,20.1243,37785100.0],["2012-12-05",20.2479,20.7812,20.2414,20.6902,9967000.0],["2012-12-06",20.469,20.8398,20.2219,20.7877,6712400.0],["2012-12-07",20.8788,20.9113,20.5406,20.6902,4287500.0],["2012-12-10",20.5016,20.5536,19.656,20.0918,14146600.0],["2012-12-11",20.5341,20.9113,20.3455,20.6967,8706300.0],["2012-12-12",20.6446,20.6837,20.417,20.443,5442700.0],["2012-12-13",20.4365,20.5926,20.3845,20.469,4356700.0],["2012-12-14",20.391,20.5471,20.3845,20.456,4266300.0],["2012-12-17",20.5211,20.7552,20.352,20.7552,6671600.0],["2012-12-18",20.6056,20.9894,20.456,20.8268,5894200.0],["2012-12-19",20.8853,21.217,20.8138,20.9178,5409400.0],["2012-12-20",20.9373,20.9373,20.3259,20.6512,5476500.0],["2012-12-21",20.404,20.5081,20.2219,20.404,8293100.0],["2012-12-24",20.43,20.5861,20.3585,20.404,2187300.0],["2012-12-26",20.404,20.482,19.6885,19.7731,8341200.0],["2012-12-27",19.8121,20.0007,19.6105,19.9617,6200800.0],["2012-12-28",19.7756,20.3307,19.4882,19.8735,4401800.0],["2012-12-31",19.8801,20.285,19.7429,20.2719,4559500.0],["2013-01-02",20.618,20.7944,20.0172,20.4874,5481600.0],["2013-01-03",21.6238,21.6238,20.3242,20.9577,13809300.0],["2013-01-04",21.0752,21.2777,20.8336,20.9642,5305500.0],["2013-01-07",20.814,20.8336,20.3176,20.3764,4995700.0],["2013-01-08",20.1674,20.9381,20.0695,20.9054,7848000.0],["2013-01-09",20.7683,20.8989,20.5919,20.7748,4046400.0],["2013-01-10",20.6572,20.7225,20.187,20.4744,5495100.0],["2013-01-11",20.5136,20.7617,20.4352,20.7095,4686800.0],["2013-01-14",20.7029,20.827,20.4417,20.5005,2820200.0],["2013-01-15",20.5266,21.2711,20.4482,21.1993,5008500.0],["2013-01-16",21.0948,21.4214,20.925,21.2973,3224400.0],["2013-01-17",21.3756,21.4736,21.2124,21.4475,2226600.0],["2013-01-18",21.4344,21.6826,21.0883,21.5258,3608900.0],["2013-01-22",21.4409,21.5585,21.3103,21.454,2793800.0],["2013-01-23",21.4213,21.5062,21.2385,21.3169,2246400.0],["2013-01-24",21.356,21.8524,21.356,21.6695,3497800.0],["2013-01-25",21.7479,21.9112,21.5846,21.9046,2747200.0],["2013-01-28",21.9373,21.9373,21.5585,21.5781,3865900.0],["2013-01-29",21.5324,21.565,21.2515,21.3887,3057500.0],["2013-01-30",21.3952,21.5128,21.3103,21.4475,2868500.0],["2013-01-31",21.3887,21.5128,21.2842,21.343,2381600.0],["2013-02-01",21.4801,21.5977,21.2189,21.5324,4041200.0],["2013-02-04",21.4083,21.5912,21.2581,21.2842,3434100.0],["2013-02-05",21.3169,21.8916,21.3169,21.7414,3889100.0],["2013-02-06",21.6957,22.1267,21.5063,21.6957,5578500.0],["2013-02-07",21.7479,21.7675,20.605,21.0491,8031600.0],["2013-02-08",21.0948,21.2058,20.8401,21.0491,4121500.0],["2013-02-11",21.0687,21.4932,21.0295,21.2777,4320200.0],["2013-02-12",21.2516,21.3691,20.9185,20.9707,5117000.0],["2013-02-13",21.0099,21.1732,20.7617,20.7944,4169600.0],["2013-02-14",20.716,20.7813,20.3699,20.4809,5449000.0],["2013-02-15",20.4678,22.0744,20.4352,21.4736,17841900.0],["2013-02-19",21.4409,21.4867,20.925,21.3169,6060400.0],["2013-02-20",21.356,21.4997,21.0687,21.0883,3583900.0],["2013-02-21",20.9772,21.0687,20.7029,20.9315,4114900.0],["2013-02-22",20.9511,20.9577,20.5331,20.8728,4086400.0],["2013-02-25",20.9642,21.0164,20.3895,20.3895,4714800.0],["2013-02-26",20.5005,20.8923,20.4287,20.7617,4803600.0],["2013-02-27",20.814,21.3103,20.6442,21.232,4157400.0],["2013-02-28",21.1993,21.7871,21.1275,21.4997,6533100.0],["2013-03-01",22.0091,22.3945,21.4932,22.1202,8480500.0],["2013-03-04",21.9634,22.3096,21.8328,21.9765,4711100.0],["2013-03-05",22.1136,22.5055,22.0679,22.4532,4101500.0],["2013-03-06",22.3749,22.7014,22.3683,22.5055,4112900.0],["2013-03-07",22.4924,23.5112,22.3814,23.4263,10266700.0],["2013-03-08",23.5112,23.7855,23.1455,23.6615,4846900.0],["2013-03-11",23.6288,23.7986,23.57,23.7594,4337400.0],["2013-03-12",23.779,23.988,23.5635,23.8574,5781500.0],["2013-03-13",23.7855,24.0337,23.7855,23.9357,3834400.0],["2013-03-14",24.0076,24.0598,23.8051,23.8835,2965200.0],["2013-03-15",23.779,23.9684,23.5766,23.766,4879300.0],["2013-03-18",23.3806,24.0794,23.3806,23.8051,4596500.0],["2013-03-19",23.7529,23.9815,23.1782,23.4133,4409300.0],["2013-03-20",23.5961,23.6745,23.2761,23.4851,2496500.0],["2013-03-21",23.3676,23.5047,22.9757,23.1324,3237400.0],["2013-03-22",23.25,23.3872,23.152,23.2892,2104800.0],["2013-03-25",23.348,23.6419,23.2957,23.5047,3905800.0],["2013-03-26",23.4721,23.5635,22.7667,22.8777,6395200.0],["2013-03-27",22.7798,23.1063,22.6688,23.0345,3974500.0],["2013-03-28",23.0214,23.1716,22.8647,23.1194,2459700.0],["2013-04-01",23.0737,23.3088,22.9235,22.9888,2094900.0],["2013-04-02",23.2435,23.4851,22.9692,23.3414,3320700.0],["2013-04-03",23.4198,23.779,23.348,23.5374,3393600.0],["2013-04-04",23.5439,23.9423,23.4263,23.9357,4180300.0],["2013-04-05",23.5765,23.9488,23.3806,23.9357,3826800.0],["2013-04-08",24.0341,24.2177,23.7325,24.1653,3497400.0],["2013-04-09",24.2636,24.2636,23.9095,24.0931,2523000.0],["2013-04-10",24.1718,24.4669,24.1194,24.3882,3237400.0],["2013-04-11",24.4669,24.9194,24.4341,24.8538,5140100.0],["2013-04-12",24.6964,25.0702,24.6571,25.0374,4555900.0],["2013-04-15",24.8604,25.0309,24.2112,24.2177,3325200.0],["2013-04-16",24.4997,24.8473,24.3095,24.7751,3723100.0],["2013-04-17",24.6243,24.7817,24.1587,24.3292,2706500.0],["2013-04-18",24.4669,24.7227,24.1062,24.3948,4329100.0],["2013-04-19",24.4341,24.5719,24.2112,24.2636,3995800.0],["2013-04-22",24.3358,24.3751,23.7587,24.0407,3676500.0],["2013-04-23",24.2177,24.3554,23.6997,24.1128,3603700.0],["2013-04-24",24.1718,24.3554,23.8964,24.1784,2994600.0],["2013-04-25",24.2964,24.6505,24.2374,24.5456,4133100.0],["2013-04-26",24.585,24.6964,24.3882,24.585,2342400.0],["2013-04-29",24.6505,24.7817,24.5325,24.5981,3978000.0],["2013-04-30",24.5981,24.926,24.3227,24.9129,5045600.0],["2013-05-01",24.8801,25.0375,24.6374,24.6374,3092400.0],["2013-05-02",24.6374,24.9194,24.6309,24.8997,2022000.0],["2013-05-03",25.1161,25.6604,25.0768,25.4506,2930300.0],["2013-05-06",25.385,25.6342,25.1227,25.2145,3063000.0],["2013-05-07",25.3916,25.6145,25.103,25.6014,4202100.0],["2013-05-08",25.5949,25.7063,25.3588,25.4178,3924200.0],["2013-05-09",25.444,25.7654,25.2539,25.4506,3764900.0],["2013-05-10",26.2965,27.1687,26.1654,26.8802,9927400.0],["2013-05-13",26.749,26.8408,26.29,26.4211,4739300.0],["2013-05-14",26.3556,26.8408,26.2375,26.808,4339300.0],["2013-05-15",27.0638,27.2081,26.6966,26.8998,4367300.0],["2013-05-16",26.8212,27.0244,26.5195,26.6179,3251600.0],["2013-05-17",26.5392,26.8671,26.3884,26.8605,4154000.0],["2013-05-20",26.7752,27.0507,26.7687,26.9261,2360300.0],["2013-05-21",26.9851,27.4507,26.8998,27.3261,3559400.0],["2013-05-22",27.254,27.4179,26.7884,26.913,3792300.0],["2013-05-23",26.8343,27.2605,26.5654,27.1228,3948800.0],["2013-05-24",26.3031,26.8474,26.29,26.6506,3777600.0],["2013-05-28",26.8408,26.9326,26.4998,26.572,2580400.0],["2013-05-29",26.349,26.408,25.7326,25.8178,5505800.0],["2013-05-30",25.8506,26.3752,25.8441,26.2244,3387700.0],["2013-05-31",26.2375,27.09,26.2047,26.5916,3911700.0],["2013-06-03",26.5916,26.6244,26.2047,26.5916,3637100.0],["2013-06-04",26.5523,26.9326,26.4867,26.8408,3686400.0],["2013-06-05",26.7097,26.8802,26.3621,26.3949,2720100.0],["2013-06-06",26.4015,26.8999,26.2244,26.8736,3464600.0],["2013-06-07",27.3786,27.8048,27.1031,27.6015,6423400.0],["2013-06-10",27.6605,27.8048,27.1753,27.2605,2862500.0],["2013-06-11",27.0572,27.1228,26.808,26.913,2664200.0],["2013-06-12",27.1031,27.254,26.467,26.6441,2553200.0],["2013-06-13",26.6638,27.195,26.6375,27.1425,4718800.0],["2013-06-14",27.149,27.2999,26.8736,27.2015,3655500.0],["2013-06-17",27.4507,27.772,27.313,27.3982,4196300.0],["2013-06-18",27.4704,27.7983,27.4048,27.7655,2252900.0],["2013-06-19",27.6278,27.8376,27.3523,27.372,2679200.0],["2013-06-20",27.1884,27.3195,26.6441,26.7162,2804300.0],["2013-06-21",26.9589,27.2999,26.8343,27.0966,5459700.0],["2013-06-24",26.8146,26.9589,26.2309,26.4736,3141200.0],["2013-06-25",26.7228,27.0376,26.5195,26.9261,2704400.0],["2013-06-26",27.1884,27.4048,27.0769,27.2933,2451000.0],["2013-06-27",27.5491,27.6802,27.3982,27.5097,2961200.0],["2013-06-28",27.4441,27.654,27.2933,27.3654,3461500.0],["2013-07-01",27.5032,28.2245,27.5032,28.0671,4118400.0],["2013-07-02",28.0671,28.4344,27.8901,28.113,3342700.0],["2013-07-03",27.8966,28.2573,27.7458,28.1261,1714100.0],["2013-07-05",28.2639,28.454,28.0475,28.395,1577700.0],["2013-07-08",28.4937,28.8425,28.4937,28.724,2347400.0],["2013-07-09",28.8951,29.0202,28.7372,28.9149,3111300.0],["2013-07-10",28.9149,29.1189,28.7438,29.0202,2768800.0],["2013-07-11",29.3887,29.5861,29.3624,29.4545,4669100.0],["2013-07-12",29.6256,29.8559,29.494,29.6782,4386000.0],["2013-07-15",29.2505,29.6387,29.1978,29.5269,1960200.0],["2013-07-16",29.6453,29.7572,29.3229,29.3952,2090500.0],["2013-07-17",29.5466,29.7243,29.3229,29.4216,1445300.0],["2013-07-18",29.4216,29.7572,29.3492,29.6716,1972000.0],["2013-07-19",29.6848,29.7769,29.4808,29.6321,1759300.0],["2013-07-22",29.6651,29.7309,29.3031,29.6585,1292500.0],["2013-07-23",29.698,29.7177,29.3426,29.5269,1599100.0],["2013-07-24",29.6651,29.6716,29.3097,29.4874,2126600.0],["2013-07-25",29.4216,30.0401,29.3623,30.027,3429500.0],["2013-07-26",29.8625,29.9612,29.6651,29.9283,2319100.0],["2013-07-29",29.7769,30.2178,29.7703,30.1718,2494900.0],["2013-07-30",30.2376,30.5008,30.1849,30.3429,1692700.0],["2013-07-31",30.4152,30.5468,30.0994,30.2047,2531600.0],["2013-08-01",30.5205,30.6061,30.3692,30.481,2659900.0],["2013-08-02",30.4679,30.639,30.3034,30.5863,2198100.0],["2013-08-05",30.5666,30.6192,30.3034,30.4547,1958500.0],["2013-08-06",30.1257,30.231,29.5006,29.9546,4144400.0],["2013-08-07",29.8296,29.8427,29.2571,29.5466,4364600.0],["2013-08-08",29.7769,30.5074,29.7243,29.9546,4179700.0],["2013-08-09",29.4216,29.5203,28.1779,29.0202,10273400.0],["2013-08-12",28.8951,29.3229,28.7306,29.2571,2941000.0],["2013-08-13",29.3229,29.4676,29.0728,29.4084,1996800.0],["2013-08-14",29.1781,29.3492,28.9412,29.1057,2699400.0],["2013-08-15",28.9741,29.0531,28.5398,28.6319,2293100.0],["2013-08-16",28.5661,28.7438,28.3424,28.3753,2123300.0],["2013-08-19",28.3226,28.4608,27.9278,28.0265,3360000.0],["2013-08-20",28.2897,28.7372,27.9475,28.5003,2995100.0],["2013-08-21",28.4082,28.4476,27.9475,28.0857,2559600.0],["2013-08-22",27.6843,27.9212,27.1118,27.6448,5930200.0],["2013-08-23",27.8028,28.1976,27.2697,27.6185,6229800.0],["2013-08-26",27.5593,27.7304,27.2237,27.2632,3730500.0],["2013-08-27",26.9802,27.2303,26.5722,26.6446,4223200.0],["2013-08-28",26.5854,26.9078,26.5525,26.6446,4212400.0],["2013-08-29",26.6051,26.8946,26.5393,26.7894,3653000.0],["2013-08-30",26.8288,26.9012,26.5459,26.6117,2223200.0],["2013-09-03",26.8157,27.0657,26.6775,26.7959,6149200.0],["2013-09-04",26.7565,27.0592,26.7301,26.8552,3921300.0],["2013-09-05",26.8683,27.0986,26.7433,26.7499,3754300.0],["2013-09-06",26.8617,26.8617,26.2827,26.5788,4379100.0],["2013-09-09",26.638,27.1842,26.5919,27.0723,3375900.0],["2013-09-10",27.1776,27.2039,26.8881,27.2039,4878500.0],["2013-09-11",27.2039,27.3619,27.0921,27.2961,2675700.0],["2013-09-12",27.2961,27.3421,26.9934,27.1315,2839700.0],["2013-09-13",27.1908,27.4408,27.0921,27.4013,3253400.0],["2013-09-16",27.7106,27.7106,27.375,27.5132,2793600.0],["2013-09-17",27.5066,27.8357,27.5066,27.6975,2341100.0],["2013-09-18",27.7698,27.908,27.2961,27.8422,2926100.0],["2013-09-19",27.8817,28.0726,27.6119,27.6909,3555200.0],["2013-09-20",27.6383,27.7041,27.0986,27.3421,5589700.0],["2013-09-23",27.1381,27.2829,26.8947,27.1052,2546500.0],["2013-09-24",27.1447,27.1645,26.8749,26.9999,2460300.0],["2013-09-25",27.0263,27.0657,26.5393,26.6512,3619800.0],["2013-09-26",26.6907,27.0987,26.6314,26.763,3288500.0],["2013-09-27",26.6249,26.8354,26.4932,26.763,2624900.0],["2013-09-30",26.434,26.8091,26.2563,26.5064,3315500.0],["2013-10-01",26.4998,26.6841,26.4274,26.5854,2440400.0],["2013-10-02",26.4735,26.9736,26.4735,26.8881,3515300.0],["2013-10-03",26.7236,26.8486,26.4538,26.4932,4328700.0],["2013-10-04",26.4867,26.8223,26.4011,26.6577,2808100.0],["2013-10-07",26.4208,26.4472,26.0523,26.1313,4190300.0],["2013-10-08",26.0787,26.1576,25.6772,25.8023,5821600.0],["2013-10-09",25.822,26.1905,25.7299,25.9799,4955500.0],["2013-10-10",26.3748,26.4406,25.776,26.1116,7193300.0],["2013-10-11",24.5044,24.6367,24.1076,24.3589,17694600.0],["2013-10-14",24.2663,24.5176,24.2597,24.4184,5870100.0],["2013-10-15",24.3655,24.4581,23.9422,24.3324,5885600.0],["2013-10-16",24.4184,24.6036,24.2597,24.5176,5735700.0],["2013-10-17",24.4383,24.5176,24.339,24.4581,4177500.0],["2013-10-18",24.597,24.7293,24.3721,24.6168,4236100.0],["2013-10-21",24.5441,24.6102,24.2398,24.425,4259000.0],["2013-10-22",24.2795,24.3853,23.8959,24.3589,9420200.0],["2013-10-23",24.339,24.4912,24.2134,24.425,4223500.0],["2013-10-24",24.4713,24.597,24.3457,24.511,5745700.0],["2013-10-25",24.5242,24.5441,23.9488,24.2465,5000100.0],["2013-10-28",24.2002,24.5507,24.0877,24.2861,4586200.0],["2013-10-29",24.4383,24.9145,24.4184,24.8946,4913400.0],["2013-10-30",24.9145,25.0335,24.6697,24.9078,4156400.0],["2013-10-31",24.802,24.8682,24.4581,24.4647,4327400.0],["2013-11-01",24.4713,24.5441,24.1076,24.3258,4390300.0],["2013-11-04",24.0943,24.6367,24.0679,24.6234,4853200.0],["2013-11-05",24.7028,24.9211,24.4052,24.8285,4826000.0],["2013-11-06",24.888,25.1922,24.6367,25.1459,4434200.0],["2013-11-07",25.2187,25.6949,24.9475,24.9674,7058300.0],["2013-11-08",26.6208,27.4079,26.4687,27.4013,11925600.0],["2013-11-11",27.2954,27.4542,27.1367,27.2491,4620800.0],["2013-11-12",27.1367,27.2425,26.892,27.0309,3771900.0],["2013-11-13",26.9846,27.4343,26.8986,27.355,4125200.0],["2013-11-14",27.3418,27.8775,27.183,27.8113,3703300.0],["2013-11-15",27.9105,27.937,27.5071,27.8775,3186900.0],["2013-11-18",27.9172,28.0759,27.6857,27.7386,3203000.0],["2013-11-19",27.6394,27.851,27.3417,27.5931,3526100.0],["2013-11-20",27.6327,27.7187,27.2624,27.2756,2990700.0],["2013-11-21",27.2822,27.7584,26.9449,27.6857,4028100.0],["2013-11-22",27.441,27.5666,26.6936,27.3219,7499000.0],["2013-11-25",27.4079,27.5798,27.1367,27.1367,4514700.0],["2013-11-26",27.2029,27.6063,27.1632,27.2359,4478100.0],["2013-11-27",27.0507,27.2095,26.6605,26.9648,4380000.0],["2013-11-29",27.0838,27.3616,27.0507,27.097,1642300.0],["2013-12-02",27.2955,27.9965,27.2756,27.5005,5677000.0],["2013-12-03",27.3219,27.5269,26.9978,27.1896,5199900.0],["2013-12-04",26.8589,27.1499,26.6274,27.0507,8189000.0],["2013-12-05",27.0375,27.0375,26.5415,26.6142,5114700.0],["2013-12-06",26.5084,26.5878,25.6817,26.0983,7083900.0],["2013-12-09",26.1843,26.3232,25.9661,26.1843,3495500.0],["2013-12-10",25.9727,25.9727,25.4766,25.6089,4980700.0],["2013-12-11",25.6883,25.7941,25.3113,25.3444,5135300.0],["2013-12-12",25.4039,25.7213,25.3047,25.384,5949400.0],["2013-12-13",25.5097,25.6552,25.4105,25.4568,3597800.0],["2013-12-16",25.47,25.6618,25.4568,25.5891,4189200.0],["2013-12-17",25.6684,25.6949,25.2848,25.2981,3369100.0],["2013-12-18",25.3774,25.642,25.1393,25.5163,5232800.0],["2013-12-19",25.4502,25.5957,25.2518,25.3245,2883000.0],["2013-12-20",25.3907,25.7941,25.3311,25.5097,6260100.0],["2013-12-23",25.6221,25.6817,25.3774,25.5097,2904200.0],["2013-12-24",25.6552,25.7875,25.5031,25.5362,1093700.0],["2013-12-26",25.5758,25.8867,25.556,25.7743,2413300.0],["2013-12-27",25.761,25.9264,25.5295,25.5428,1952600.0],["2013-12-30",25.6089,25.9198,25.4502,25.8073,2563400.0],["2013-12-31",25.8073,25.8999,25.556,25.847,2879000.0],["2014-01-02",25.8536,26.2108,25.5692,25.6089,4785200.0],["2014-01-03",25.7015,26.2901,25.6155,26.138,4437000.0],["2014-01-06",26.1846,26.3441,25.7924,25.9585,4514200.0],["2014-01-07",26.0117,26.5834,25.9851,26.1513,6683300.0],["2014-01-08",26.0981,26.1447,25.6727,26.0582,6951600.0],["2014-01-09",26.0649,26.2377,25.6727,26.2045,6798000.0],["2014-01-10",26.4571,26.6432,26.2643,26.4837,8552000.0],["2014-01-13",26.2976,26.3308,25.347,25.4267,7393400.0],["2014-01-14",25.5929,25.6727,25.0279,25.0412,9655700.0],["2014-01-15",25.234,25.2605,24.8351,24.9415,7222600.0],["2014-01-16",24.9614,25.0079,24.5692,24.6955,4990900.0],["2014-01-17",24.7819,25.0212,24.7022,24.7952,3717400.0],["2014-01-21",25.5597,25.8389,25.4134,25.4334,6650700.0],["2014-01-22",25.5398,25.7857,25.2805,25.7059,5299500.0],["2014-01-23",25.9187,25.9187,25.0744,25.1143,5985100.0],["2014-01-24",25.0611,25.1941,24.6357,24.7354,5318900.0],["2014-01-27",24.7354,24.9016,24.4629,24.6024,6045100.0],["2014-01-28",24.6224,24.7553,24.3099,24.5094,5870800.0],["2014-01-29",24.3764,24.7155,24.3698,24.4562,5329000.0],["2014-01-30",24.5958,25.4002,24.536,25.2871,9529100.0],["2014-01-31",24.875,25.4533,24.8484,25.3137,5880400.0],["2014-02-03",25.2738,25.2738,24.6623,24.762,6719500.0],["2014-02-04",25.7791,25.8987,25.121,25.1542,6924500.0],["2014-02-05",24.9348,25.5796,24.7221,25.4467,5777500.0],["2014-02-06",25.5264,26.6632,25.4733,26.3973,8035500.0],["2014-02-07",28.3184,28.7439,27.8132,27.9196,11526700.0],["2014-02-10",27.9063,28.0126,27.4675,27.7933,5715700.0],["2014-02-11",27.8331,28.5311,27.6138,28.2852,6146200.0],["2014-02-12",28.3517,28.4913,27.9528,28.0525,4191200.0],["2014-02-13",27.9063,28.3251,27.8398,28.1589,3922100.0],["2014-02-14",28.0459,28.3251,27.873,28.1456,3645500.0],["2014-02-18",28.1123,28.2586,27.8996,28.0725,2477100.0],["2014-02-19",28.0525,28.2785,27.9528,28.0459,4202000.0],["2014-02-20",28.0857,28.2852,28.0392,28.1456,3040200.0],["2014-02-21",28.0724,28.5843,28.0326,28.4314,4334200.0],["2014-02-24",28.4713,28.817,28.458,28.5311,7340900.0],["2014-02-25",28.6109,29.1493,28.5444,29.1228,6969600.0],["2014-02-26",29.1294,29.4684,28.9765,29.1892,5991900.0],["2014-02-27",29.2291,29.4219,28.2985,29.0363,7584800.0],["2014-02-28",29.2025,29.6413,28.6907,29.0829,6493400.0],["2014-03-03",28.7638,29.0164,28.5644,28.7505,3476800.0],["2014-03-04",28.9699,29.0496,28.4248,28.4447,4841400.0],["2014-03-05",28.4381,28.6308,28.2386,28.3251,3613600.0],["2014-03-06",28.4048,28.5112,28.0724,28.1123,3394200.0],["2014-03-07",27.5207,28.2253,27.288,28.1722,12232500.0],["2014-03-10",28.119,28.2652,27.7002,27.9329,4778400.0],["2014-03-11",27.9794,28.0259,27.7467,27.8065,4553300.0],["2014-03-12",27.3545,27.5872,26.856,27.4542,5125700.0],["2014-03-13",27.5606,27.5739,27.288,27.4343,4330300.0],["2014-03-14",27.4675,28.5112,27.4077,27.9727,6410800.0],["2014-03-17",28.0126,28.2253,27.9129,28.0525,3769600.0],["2014-03-18",28.0791,28.232,27.893,28.0126,2980400.0],["2014-03-19",28.0126,28.0459,27.4742,27.6603,3180500.0],["2014-03-20",27.5406,27.6802,27.401,27.5406,2127300.0],["2014-03-21",27.6935,27.9528,27.5938,27.7135,4327200.0],["2014-03-24",27.7401,27.8863,27.2016,27.2614,3058000.0],["2014-03-25",27.3346,27.3346,26.477,26.7097,5183200.0],["2014-03-26",26.8227,26.8759,26.4638,26.4771,4396300.0],["2014-03-27",26.5967,26.9025,26.4505,26.5103,2871100.0],["2014-03-28",26.5302,26.8892,26.4172,26.7031,2370800.0],["2014-03-31",26.7895,26.8493,26.364,26.6299,4306800.0],["2014-04-01",26.9158,27.2814,26.7961,27.2415,5020500.0],["2014-04-02",27.2149,27.9063,27.1418,27.8464,6421700.0],["2014-04-03",27.8996,28.3915,27.7534,27.9395,4928300.0],["2014-04-04",28.0459,28.0525,27.4609,27.5008,5391000.0],["2014-04-07",26.8792,27.4607,26.8792,26.9661,4095200.0],["2014-04-08",26.9661,27.2602,26.7122,27.2268,3109600.0],["2014-04-09",27.1131,27.2535,26.6119,26.7188,8249100.0],["2014-04-10",26.7055,26.9528,26.2109,26.2577,9625600.0],["2014-04-11",24.7674,26.0372,24.7273,25.6629,15285900.0],["2014-04-14",25.8835,25.9837,25.0815,25.2619,8331600.0],["2014-04-15",25.302,25.7765,25.1216,25.6429,6134800.0],["2014-04-16",25.8434,26.1641,25.7164,26.0639,5777800.0],["2014-04-17",25.9302,26.1374,25.5627,25.7832,4974800.0],["2014-04-21",25.7832,25.9837,25.6095,25.6963,3614300.0],["2014-04-22",25.7565,26.1374,25.6496,25.9503,4335200.0],["2014-04-23",25.9637,26.378,25.9503,26.1374,3681000.0],["2014-04-24",26.2243,26.231,25.8166,26.0104,3668200.0],["2014-04-25",25.8902,26.0104,25.7298,25.9169,2446100.0],["2014-04-28",26.0572,26.3446,25.8367,26.1775,4873100.0],["2014-04-29",26.2577,26.5919,26.1241,26.5785,3915600.0],["2014-04-30",26.4983,26.4983,26.1374,26.2644,3821400.0],["2014-05-01",26.3513,26.6988,26.2443,26.5451,4022000.0],["2014-05-02",26.6854,26.8325,26.0906,26.251,3764100.0],["2014-05-05",26.1842,26.7523,26.0439,26.632,3884600.0],["2014-05-06",26.4849,26.6253,26.1976,26.2778,5307200.0],["2014-05-07",26.3312,26.3713,25.7231,25.9236,5178400.0],["2014-05-08",26.104,26.5718,25.6495,26.2243,5717000.0],["2014-05-09",27.4607,27.5609,26.6921,27.0797,10389100.0],["2014-05-12",27.1666,27.4673,27.1599,27.4473,4459700.0],["2014-05-13",27.3872,27.855,27.3471,27.5676,4222700.0],["2014-05-14",27.5676,27.8015,27.5475,27.5609,2880500.0],["2014-05-15",27.4273,27.4406,26.9461,27.2134,3384300.0],["2014-05-16",27.2669,27.748,27.18,27.6946,3437500.0],["2014-05-19",27.7146,27.7146,27.4339,27.5275,2246100.0],["2014-05-20",27.4072,27.4072,26.8458,26.926,3265100.0],["2014-05-21",26.9929,27.2401,26.8792,27.1065,2154300.0],["2014-05-22",27.0864,27.474,27.053,27.307,2728900.0],["2014-05-23",27.3938,27.6277,26.7456,27.4941,4126500.0],["2014-05-27",27.6344,27.6946,27.3404,27.4005,3294500.0],["2014-05-28",27.3938,27.4807,27.1198,27.3738,2711200.0],["2014-05-29",27.4273,27.4941,27.1065,27.307,2472100.0],["2014-05-30",27.2134,27.6678,27.2067,27.5542,2871900.0],["2014-06-02",27.6344,27.8082,27.3537,27.7413,2705500.0],["2014-06-03",27.6812,27.6812,27.1666,27.2134,3390300.0],["2014-06-04",27.2936,27.5141,27.0931,27.5008,4084900.0],["2014-06-05",27.6211,27.6211,27.2401,27.5275,2298600.0],["2014-06-06",27.7681,28.2693,27.728,28.1089,3221700.0],["2014-06-09",28.0688,28.3161,27.8216,27.9485,2219700.0],["2014-06-10",27.9018,27.9552,27.5876,27.5876,2040600.0],["2014-06-11",27.5676,27.7013,27.3471,27.3871,1730100.0],["2014-06-12",27.2268,27.347,27.0931,27.2268,1804700.0],["2014-06-13",27.1733,27.4807,27.1666,27.4673,1702700.0],["2014-06-16",27.3471,27.5074,27.2602,27.4139,1986000.0],["2014-06-17",27.4941,27.7413,27.4139,27.5609,2076800.0],["2014-06-18",28.002,28.0354,27.7347,27.9017,2738800.0],["2014-06-19",28.0154,28.0621,27.6745,27.7948,2731000.0],["2014-06-20",27.8617,28.0488,27.7347,27.855,2897000.0],["2014-06-23",27.875,28.1022,27.7614,27.9285,1885600.0],["2014-06-24",27.8149,28.1089,27.6411,27.8082,2833200.0],["2014-06-25",27.8082,27.9218,27.4674,27.6946,2122300.0],["2014-06-26",27.7547,27.8483,27.2334,27.3871,2376200.0],["2014-06-27",27.327,27.6077,27.327,27.5542,2120000.0],["2014-06-30",27.6211,27.8349,27.5609,27.7815,1953000.0],["2014-07-01",27.7681,28.0087,27.7347,27.8416,3292900.0],["2014-07-02",27.8149,27.9686,27.7547,27.8349,2379400.0],["2014-07-03",27.9017,28.1423,27.8884,28.0688,2830600.0],["2014-07-07",28.0487,28.136,27.874,27.968,2005000.0],["2014-07-08",27.874,27.9345,27.5045,27.7128,2606800.0],["2014-07-09",27.7329,27.8471,27.5112,27.827,3283300.0],["2014-07-10",27.4507,27.6859,27.3164,27.5246,3587600.0],["2014-07-11",27.1417,27.4978,27.0611,27.3097,3899500.0],["2014-07-14",27.397,27.4104,26.9738,27.0208,3987500.0],["2014-07-15",27.0208,27.0476,26.6177,26.6513,4038800.0],["2014-07-16",26.5841,26.7252,26.1877,26.7117,5546800.0],["2014-07-17",26.5639,26.9603,26.5303,26.5639,4323100.0],["2014-07-18",26.6849,26.8461,26.4497,26.7923,2456100.0],["2014-07-21",26.7453,26.7722,26.3825,26.49,3340500.0],["2014-07-22",26.658,26.8327,26.5035,26.5236,2492100.0],["2014-07-23",26.5975,26.8461,26.5841,26.8327,3086100.0],["2014-07-24",26.7923,27.1887,26.7184,26.9805,4309700.0],["2014-07-25",26.8528,27.0409,26.7722,26.8192,2502700.0],["2014-07-28",26.8528,27.1081,26.8192,27.088,3496100.0],["2014-07-29",27.0678,27.3567,27.0678,27.1417,3303600.0],["2014-07-30",27.2895,27.5918,27.2425,27.4776,3608000.0],["2014-07-31",27.3097,27.4239,26.9334,26.9469,3666600.0],["2014-08-01",26.9267,27.0141,26.6177,26.8931,3165400.0],["2014-08-04",26.9334,27.182,26.873,26.9536,3876900.0],["2014-08-05",26.7789,26.9872,26.5707,26.8931,3107500.0],["2014-08-06",26.6849,27.35,26.6849,27.1887,2698600.0],["2014-08-07",27.2022,27.397,26.9334,27.0073,3294900.0],["2014-08-08",28.1629,28.7205,28.0823,28.5996,7965500.0],["2014-08-11",28.5861,28.8145,28.3241,28.4115,3390200.0],["2014-08-12",28.445,28.6533,28.2972,28.4115,1897500.0],["2014-08-13",28.3711,28.4115,27.968,28.2301,2852200.0],["2014-08-14",28.3174,28.3577,28.042,28.3107,2741100.0],["2014-08-15",28.3577,28.4921,27.968,28.1562,2574500.0],["2014-08-18",28.3711,28.3711,28.2166,28.2435,2486900.0],["2014-08-19",28.398,28.7138,28.3846,28.6802,3781900.0],["2014-08-20",28.7003,29.0295,28.6533,28.9623,4616100.0],["2014-08-21",29.0967,29.1438,28.7272,29.0094,5340800.0],["2014-08-22",29.7752,30.6755,29.7618,30.521,8886300.0],["2014-08-25",30.5747,31.0652,30.5747,30.7091,4052900.0],["2014-08-26",30.6889,31.3137,30.6755,31.0853,4443300.0],["2014-08-27",31.1995,31.2801,30.9375,31.0249,2439200.0],["2014-08-28",30.8233,31.2936,30.6352,31.1256,3008900.0],["2014-08-29",31.0987,31.1256,30.9039,31.0047,2128800.0],["2014-09-02",31.1122,31.3272,31.0652,31.1794,3640800.0],["2014-09-03",31.1525,31.4145,31.0719,31.1189,3016100.0],["2014-09-04",30.998,31.475,30.998,31.3003,3965400.0],["2014-09-05",29.5603,30.1515,29.3722,29.997,10536200.0],["2014-09-08",29.5468,30.0843,29.5267,29.829,5297000.0],["2014-09-09",29.7685,30.1112,29.6946,29.7887,3360100.0],["2014-09-10",29.7685,29.9634,29.5603,29.7215,2465800.0],["2014-09-11",29.4931,30.0037,29.4595,29.7753,2725500.0],["2014-09-12",29.8559,29.9298,29.6275,29.7551,2257500.0],["2014-09-15",29.7282,29.7887,29.5536,29.5804,2079300.0],["2014-09-16",29.5603,29.8089,29.5267,29.6409,2716600.0],["2014-09-17",29.6946,29.7282,29.3184,29.3453,3084800.0],["2014-09-18",29.4461,29.6006,29.3722,29.4528,2334700.0],["2014-09-19",29.661,29.8021,29.4326,29.4931,3819000.0],["2014-09-22",29.3923,29.4259,28.9959,29.043,2038900.0],["2014-09-23",28.8213,29.0564,28.5257,28.7138,3265000.0],["2014-09-24",28.781,29.0027,28.4719,28.9489,3914900.0],["2014-09-25",28.8146,28.8146,28.2771,28.3644,2985700.0],["2014-09-26",28.4988,28.781,28.3779,28.5055,2437000.0],["2014-09-29",28.304,28.4585,28.042,28.2368,4470600.0],["2014-09-30",28.2032,28.2032,27.9009,28.0084,2305600.0],["2014-10-01",27.968,28.1494,27.7732,27.8874,3588000.0],["2014-10-02",27.8941,28.2435,27.7799,28.1696,3787000.0],["2014-10-03",28.3174,28.4921,28.1562,28.2166,5745800.0],["2014-10-06",28.2571,28.3314,27.8182,27.8249,5624200.0],["2014-10-07",27.6696,28.0275,27.6358,27.8249,9798900.0],["2014-10-08",27.8722,28.3922,27.8249,28.2977,8501300.0],["2014-10-09",25.0829,25.4949,24.6102,24.7655,31097800.0],["2014-10-10",24.7182,25.0964,24.5427,24.5427,7205800.0],["2014-10-13",24.4819,24.8466,24.3468,24.3468,7292100.0],["2014-10-14",24.6034,24.8803,24.4481,24.6169,6651600.0],["2014-10-15",24.3198,24.7182,23.9956,24.2725,7324300.0],["2014-10-16",24.2185,24.8398,23.9483,24.644,7961700.0],["2014-10-17",24.7925,24.8668,24.0496,24.1374,5379300.0],["2014-10-20",24.1915,24.5359,24.1712,24.5224,3961000.0],["2014-10-21",24.7385,24.9749,24.5764,24.7453,4212000.0],["2014-10-22",24.7588,25.4476,24.644,24.8331,9001200.0],["2014-10-23",25.0087,25.3666,24.9681,25.0829,5693200.0],["2014-10-24",24.9276,24.9884,24.6845,24.9141,3008100.0],["2014-10-27",24.8331,25.3463,24.8331,25.3058,4802300.0],["2014-10-28",25.2383,25.2518,24.9884,25.1775,3421700.0],["2014-10-29",25.1707,25.4476,25.0019,25.3666,5710700.0],["2014-10-30",25.2653,25.7245,25.1707,25.576,3365800.0],["2014-10-31",25.9677,26.0622,25.4882,25.5895,3273700.0],["2014-11-03",25.684,25.684,25.3261,25.4409,3704000.0],["2014-11-04",25.3801,25.5219,25.1707,25.2045,4144600.0],["2014-11-05",25.4882,25.4882,25.0559,25.1572,6247000.0],["2014-11-06",25.218,25.6435,25.11,25.5962,5403100.0],["2014-11-07",26.0014,26.3864,25.63,26.2243,5292600.0],["2014-11-10",26.15,26.3053,25.9406,26.042,3253000.0],["2014-11-11",26.0555,26.2918,26.0217,26.2176,2265600.0],["2014-11-12",26.2378,26.535,26.1162,26.4674,3213300.0],["2014-11-13",26.4944,26.6093,26.2513,26.5012,3782000.0],["2014-11-14",26.4067,26.7038,26.3999,26.6836,2878300.0],["2014-11-17",26.6768,26.8794,26.4944,26.5215,3089000.0],["2014-11-18",26.4269,26.6768,26.3729,26.5755,2412500.0],["2014-11-19",26.6228,26.7781,26.4337,26.7038,3228100.0],["2014-11-20",26.5823,27.2306,26.5823,27.109,6402000.0],["2014-11-21",26.2783,26.2783,25.3396,25.9744,16541900.0],["2014-11-24",25.9677,27.2576,25.9272,27.1563,9230700.0],["2014-11-25",27.2441,27.4332,26.6093,26.7173,5273600.0],["2014-11-26",26.7376,26.8456,26.5079,26.5687,2639700.0],["2014-11-28",26.7376,27.2374,26.6633,26.7443,2577300.0],["2014-12-01",26.535,26.6565,26.2986,26.6295,4653900.0],["2014-12-02",26.67,27.0888,26.6228,26.9132,3776000.0],["2014-12-03",26.9199,27.5413,26.7849,27.4197,4282300.0],["2014-12-04",27.3522,27.5548,27.028,27.3927,5107700.0],["2014-12-05",28.2436,28.3314,27.2441,27.5142,6578400.0],["2014-12-08",27.4535,27.5548,27.0212,27.0618,3483800.0],["2014-12-09",26.7781,27.2509,26.7781,27.1631,3277700.0],["2014-12-10",27.0145,27.4535,26.4337,26.4877,4014000.0],["2014-12-11",26.7106,27.3251,26.6903,26.9402,3824000.0],["2014-12-12",26.7646,27.2576,26.7038,26.9469,3061900.0],["2014-12-15",27.0415,27.5345,26.9469,27.3386,3964800.0],["2014-12-16",27.3049,27.5075,26.9469,26.9537,3262200.0],["2014-12-17",27.0347,27.3454,26.8186,27.2914,2346200.0],["2014-12-18",27.6898,27.7236,27.2238,27.6966,2903500.0],["2014-12-19",27.6628,27.8046,27.3859,27.7033,3759500.0],["2014-12-22",27.8114,28.0073,27.5615,27.7506,2169100.0],["2014-12-23",27.8722,28.2301,27.8452,27.9397,1967000.0],["2014-12-24",28.0681,28.2436,27.987,28.0005,745400.0],["2014-12-26",28.1829,28.3382,27.96,27.9735,1736300.0],["2014-12-29",28.0005,28.399,27.9802,28.2842,2968500.0],["2014-12-30",28.2909,28.3652,28.1693,28.3314,2246900.0],["2014-12-31",28.3652,28.7164,28.3652,28.4395,2799700.0],["2015-01-02",28.6151,28.7029,28.2436,28.4327,3060400.0],["2015-01-05",28.8197,28.9623,28.4463,28.616,4215200.0],["2015-01-06",28.6025,28.874,27.9847,28.2359,4247200.0],["2015-01-07",28.7043,29.6276,28.4531,29.6005,5200100.0],["2015-01-08",29.7362,29.7702,29.0098,29.261,7792000.0],["2015-01-09",29.1795,29.1863,28.4327,28.5278,3819700.0],["2015-01-12",28.6704,28.7858,28.5006,28.6839,2784400.0],["2015-01-13",28.7654,29.0438,28.1883,28.2359,3375100.0],["2015-01-14",27.91,28.2426,27.7674,28.0322,3537600.0],["2015-01-15",28.1612,28.3105,27.3329,27.3668,4094500.0],["2015-01-16",27.17,27.5094,26.6676,27.4958,6189600.0],["2015-01-20",27.6316,27.8149,27.1428,27.4415,4142000.0],["2015-01-21",27.4212,28.0458,27.3736,27.9711,3069200.0],["2015-01-22",28.0118,28.6839,27.9779,28.5889,2505200.0],["2015-01-23",28.5957,28.8469,28.5753,28.65,2238300.0],["2015-01-26",28.5685,28.874,28.4327,28.7654,1938200.0],["2015-01-27",28.5278,29.003,28.426,28.9216,2225500.0],["2015-01-28",29.0438,29.1388,28.6568,28.7179,3173500.0],["2015-01-29",28.6975,28.9216,28.426,28.7179,3983000.0],["2015-01-30",28.5074,28.6975,27.9371,27.9643,4750600.0],["2015-02-02",27.9575,28.0865,27.3193,27.9575,3621300.0],["2015-02-03",28.1815,28.7179,28.0933,28.65,4584400.0],["2015-02-04",28.4395,28.8537,28.3988,28.6432,2670400.0],["2015-02-05",28.6771,28.8129,28.1544,28.1748,4481000.0],["2015-02-06",28.3852,28.5957,28.1001,28.3716,3151900.0],["2015-02-09",28.1612,28.3784,27.8353,27.9032,3939900.0],["2015-02-10",27.9982,28.1272,27.4008,27.6859,6210800.0],["2015-02-11",27.7267,28.1612,27.5841,27.9982,3986900.0],["2015-02-12",28.1883,28.3581,27.8693,28.2223,4383200.0],["2015-02-13",27.7946,28.168,27.7538,27.9711,3956200.0],["2015-02-17",27.876,27.9643,27.428,27.7742,4016800.0],["2015-02-18",27.781,27.8013,27.4279,27.5977,2917700.0],["2015-02-19",27.6384,27.9304,27.6384,27.8828,3274800.0],["2015-02-20",27.9439,28.0118,27.6588,27.8353,3624200.0],["2015-02-23",27.9439,28.0118,27.3058,27.3601,5800400.0],["2015-02-24",27.3261,27.4144,26.9527,27.1224,4567300.0],["2015-02-25",27.2107,27.5026,27.0953,27.3533,6508700.0],["2015-02-26",27.394,27.5026,27.1632,27.4076,6025400.0],["2015-02-27",28.1069,28.65,27.8964,28.2426,12338100.0],["2015-03-02",28.0254,28.2155,27.8149,28.1137,5359200.0],["2015-03-03",28.6568,28.7179,28.3105,28.5006,5644600.0],["2015-03-04",28.616,28.6839,28.3037,28.5346,3192400.0],["2015-03-05",28.5074,28.5617,28.0186,28.1272,3932900.0],["2015-03-06",27.7267,27.9914,27.5773,27.6452,4576400.0],["2015-03-09",27.6316,27.7946,27.428,27.6859,2896800.0],["2015-03-10",27.6045,27.8489,27.3736,27.747,3100100.0],["2015-03-11",27.7063,28.0322,27.557,27.7335,3883500.0],["2015-03-12",27.6724,28.1612,27.6045,28.1204,2999600.0],["2015-03-13",28.1204,28.1408,27.7538,27.9236,3108000.0],["2015-03-16",27.9236,28.1951,27.8421,28.0186,3274300.0],["2015-03-17",27.9914,28.0933,27.8149,28.0254,2267500.0],["2015-03-18",27.9236,28.8401,27.7742,28.7382,5163300.0],["2015-03-19",28.5142,29.1931,28.5142,29.037,5153800.0],["2015-03-20",29.1117,29.4783,28.9487,29.3017,6628700.0],["2015-03-23",29.1931,29.7295,29.1931,29.4986,3547100.0],["2015-03-24",29.3493,29.6955,29.2814,29.3289,4745800.0],["2015-03-25",29.2814,29.39,28.8401,28.8537,3162900.0],["2015-03-26",28.8265,28.9215,28.487,28.7858,2575600.0],["2015-03-27",28.7858,29.1049,28.7383,29.0845,2614300.0],["2015-03-30",29.166,29.4443,29.0505,29.2814,2147700.0],["2015-03-31",29.261,29.8041,29.1592,29.4172,2724800.0],["2015-04-01",29.3085,29.39,28.6364,28.8808,4081500.0],["2015-04-02",28.9487,29.0438,28.6296,28.8672,2541400.0],["2015-04-06",28.8058,29.5225,28.7649,29.3041,3533000.0],["2015-04-07",29.2154,29.2904,28.8672,28.8945,2506800.0],["2015-04-08",29.2154,29.4338,28.8263,28.9492,2576100.0],["2015-04-09",29.0106,29.3178,28.7307,29.1676,3138500.0],["2015-04-10",28.6693,28.7717,27.9935,28.0822,6085200.0],["2015-04-13",28.1232,28.1846,27.7,28.0345,3576000.0],["2015-04-14",28.0959,28.1573,27.8297,28.0891,2468400.0],["2015-04-15",28.1232,28.2734,27.9799,28.0276,2207700.0],["2015-04-16",28.0549,28.1846,27.9184,27.9526,1524800.0],["2015-04-17",27.8502,27.9526,27.7068,27.7341,4039200.0],["2015-04-20",27.857,27.8843,27.5293,27.7136,3073700.0],["2015-04-21",27.7273,27.816,27.4406,27.7205,2556200.0],["2015-04-22",27.8297,27.8706,27.6863,27.7819,1808000.0],["2015-04-23",27.7478,28.1642,27.7478,28.1369,1943700.0],["2015-04-24",28.0686,28.1778,27.7819,27.8911,1693600.0],["2015-04-27",27.8638,27.9048,27.2631,27.2768,4512900.0],["2015-04-28",27.2563,27.3587,26.9355,27.2495,3147700.0],["2015-04-29",27.1949,27.2085,26.874,27.0788,4673300.0],["2015-04-30",26.9628,27.2017,26.8945,27.0583,3477200.0],["2015-05-01",27.1676,27.4816,27.1198,27.4133,2256100.0],["2015-05-04",27.3655,27.502,27.2904,27.345,1766600.0],["2015-05-05",27.1403,27.3041,26.758,26.8672,3289900.0],["2015-05-06",26.9286,27.2563,26.6829,27.0856,3383900.0],["2015-05-07",27.1607,27.3928,26.8467,27.3314,2816700.0],["2015-05-08",27.4747,27.741,26.9628,27.0379,5465500.0],["2015-05-11",27.072,27.3519,26.9764,27.2153,3123800.0],["2015-05-12",26.2938,26.5873,26.0822,26.1846,12202000.0],["2015-05-13",26.1641,26.4167,26.0891,26.328,4015700.0],["2015-05-14",26.4099,26.4167,26.0003,26.0481,5776200.0],["2015-05-15",26.0959,26.5532,26.0549,26.5464,3980900.0],["2015-05-18",26.642,26.9355,26.6078,26.7921,4175900.0],["2015-05-19",26.7307,26.8194,26.3007,26.3621,4814400.0],["2015-05-20",26.3826,26.485,26.2256,26.3962,4657500.0],["2015-05-21",26.2529,26.5054,26.2051,26.3211,7515000.0],["2015-05-22",26.1095,26.5054,25.8365,25.9457,5849800.0],["2015-05-26",26.0071,26.0686,25.8024,25.8433,3207400.0],["2015-05-27",25.8501,26.0276,25.7409,25.8979,3408500.0],["2015-05-28",25.9389,26.3894,25.8843,26.2802,6248400.0],["2015-05-29",26.2051,26.3962,26.1027,26.1641,5562500.0],["2015-06-01",26.1573,26.2119,25.6317,25.857,4633300.0],["2015-06-02",25.816,25.9662,25.6317,25.6727,3347300.0],["2015-06-03",25.7409,26.1437,25.6795,26.13,4359800.0],["2015-06-04",25.9867,26.4167,25.8843,26.3416,4748800.0],["2015-06-05",26.4508,26.485,25.8638,26.0891,5106100.0],["2015-06-08",26.0754,26.2051,25.9047,25.9047,2119000.0],["2015-06-09",25.8774,26.0481,25.5976,25.6112,2533500.0],["2015-06-10",25.7546,25.8501,25.6522,25.7409,4558000.0],["2015-06-11",25.8024,26.3211,25.7819,26.2392,3336900.0],["2015-06-12",26.1641,26.2529,25.7273,26.13,3712900.0],["2015-06-15",26.014,26.1983,25.9116,26.0754,2341600.0],["2015-06-16",26.2392,26.5327,25.9594,26.4508,6970100.0],["2015-06-17",26.4235,26.5942,26.0344,26.2938,5765800.0],["2015-06-18",26.3211,26.6215,26.3143,26.6078,2756800.0],["2015-06-19",26.5327,26.601,26.403,26.4986,3530900.0],["2015-06-22",26.5805,26.7921,26.5191,26.7717,4492600.0],["2015-06-23",26.8058,27.0242,26.5669,26.7171,3292700.0],["2015-06-24",26.7375,26.8945,26.5464,26.5737,2238400.0],["2015-06-25",26.5532,26.7239,26.4577,26.4577,2513100.0],["2015-06-26",26.6283,26.7853,26.4372,26.5396,3160700.0],["2015-06-29",26.3826,26.5942,25.9457,25.973,4361500.0],["2015-06-30",26.1164,26.2461,26.0071,26.0549,2689800.0],["2015-07-01",26.1914,26.2461,25.9389,26.2461,2794100.0],["2015-07-02",26.287,26.6215,26.2119,26.3621,2136200.0],["2015-07-06",26.3552,26.7329,26.1836,26.4651,2472000.0],["2015-07-07",26.4994,26.781,26.3346,26.7604,2863400.0],["2015-07-08",26.6368,26.7329,26.3415,26.3552,2709500.0],["2015-07-09",26.5338,26.6162,25.9295,25.9432,4003800.0],["2015-07-10",25.902,25.9226,25.2909,25.8059,9841900.0],["2015-07-13",26.0462,26.1011,25.7441,25.8951,2988300.0],["2015-07-14",25.9432,26.1286,25.9363,25.9569,2127200.0],["2015-07-15",25.9776,26.005,25.8333,25.9501,2024400.0],["2015-07-16",25.9981,26.2316,25.8265,26.1561,2598200.0],["2015-07-17",26.0462,26.1767,25.7853,25.8471,2196700.0],["2015-07-20",25.8608,25.9569,25.7853,25.8265,1672500.0],["2015-07-21",25.8333,25.8677,25.1878,25.3595,4447300.0],["2015-07-22",25.2703,25.3252,24.7003,24.8239,9761900.0],["2015-07-23",24.9612,25.4831,24.8857,25.0024,4584600.0],["2015-07-24",24.9544,24.9681,24.611,24.7072,3637500.0],["2015-07-27",24.6385,24.9612,24.4943,24.872,5948900.0],["2015-07-28",24.9406,25.0162,24.4325,24.7278,3800500.0],["2015-07-29",24.6385,24.9269,24.6042,24.8582,2074300.0],["2015-07-30",24.7964,24.7964,24.5149,24.7552,2153000.0],["2015-07-31",24.7964,25.2291,24.5424,25.0505,7757300.0],["2015-08-03",25.0505,25.0642,24.4737,24.6248,2789300.0],["2015-08-04",24.6248,24.7209,24.1097,24.1441,5354200.0],["2015-08-05",24.2746,24.46,24.1098,24.1647,3355600.0],["2015-08-06",24.1784,24.1922,23.5673,23.9861,3874400.0],["2015-08-07",23.9312,24.1372,23.8076,23.9587,6044200.0],["2015-08-10",23.5879,24.2677,23.5879,24.2127,4338800.0],["2015-08-11",23.8831,24.4256,23.7733,24.3432,5718700.0],["2015-08-12",24.1715,24.1784,23.7527,24.1029,4021400.0],["2015-08-13",24.0685,24.0823,23.4368,23.5192,7046700.0],["2015-08-14",23.5879,23.7252,23.3956,23.5055,3931900.0],["2015-08-17",23.4917,23.7115,23.2926,23.6771,4071100.0],["2015-08-18",23.6428,23.9793,23.6428,23.7939,4295700.0],["2015-08-19",23.5535,23.7115,23.3613,23.4162,2849700.0],["2015-08-20",23.1758,23.4574,23.0385,23.114,6389600.0],["2015-08-21",23.1278,23.2102,22.0977,22.1046,9645800.0],["2015-08-24",21.4728,22.3999,21.1158,21.981,12759800.0],["2015-08-25",22.6883,22.7089,21.7681,21.775,6361000.0],["2015-08-26",22.2282,22.6059,21.8986,22.551,4246700.0],["2015-08-27",22.6746,22.8531,22.2488,22.6402,2913700.0],["2015-08-28",22.6128,22.8668,22.4479,22.5441,2864400.0],["2015-08-31",22.4892,22.6471,22.3243,22.5304,3304000.0],["2015-09-01",22.1458,22.4068,22.0222,22.1595,3117500.0],["2015-09-02",22.4754,22.6814,22.2351,22.4136,4131600.0],["2015-09-03",22.4823,22.8531,22.4686,22.6677,4023100.0],["2015-09-04",22.2488,22.3861,22.0771,22.2557,4513800.0],["2015-09-08",22.5647,22.6402,22.2419,22.496,3789000.0],["2015-09-09",22.7158,22.7844,22.3175,22.345,3625700.0],["2015-09-10",22.3175,22.5784,22.242,22.3106,3245600.0],["2015-09-11",22.2076,22.2488,21.7201,22.2076,3889900.0],["2015-09-14",22.2557,22.4273,22.0703,22.0977,3253200.0],["2015-09-15",22.1115,22.2213,21.7544,21.8162,5788500.0],["2015-09-16",21.8231,22.0222,21.7956,21.9741,6264200.0],["2015-09-17",22.1183,22.5235,22.0497,22.1321,4784700.0],["2015-09-18",21.8299,22.1458,21.569,21.6789,8250200.0],["2015-09-21",21.7681,22.2145,21.7544,22.0565,5625600.0],["2015-09-22",21.8437,21.9741,21.6171,21.7681,3773600.0],["2015-09-23",21.7681,21.9192,21.3973,21.4729,2804500.0],["2015-09-24",21.3355,21.5209,21.1913,21.2943,4604800.0],["2015-09-25",21.4522,21.5965,21.2806,21.3904,2821300.0],["2015-09-28",21.2737,21.4316,20.6282,20.69,4552400.0],["2015-09-29",20.7381,20.848,20.3467,20.7518,4740500.0],["2015-09-30",19.193,19.7767,18.9733,19.5707,24727900.0],["2015-10-01",19.5364,19.9278,18.9458,19.1999,9683300.0],["2015-10-02",19.0694,19.2136,18.7673,19.1999,9011400.0],["2015-10-05",19.4007,20.1831,19.3661,20.1346,7853900.0],["2015-10-06",20.1208,20.1831,19.5599,19.6915,3889900.0],["2015-10-07",20.2039,20.2108,19.4699,19.6569,5360300.0],["2015-10-08",19.6707,20.2177,19.4838,20.0446,5090600.0],["2015-10-09",18.5837,19.0683,18.3483,18.9853,14472200.0],["2015-10-12",19.0614,19.1237,18.6321,18.6945,4063400.0],["2015-10-13",18.6737,18.8745,18.4452,18.6044,3623700.0],["2015-10-14",18.6529,18.7568,18.3413,18.4452,5337100.0],["2015-10-15",18.4729,18.5629,17.9813,18.3413,4895800.0],["2015-10-16",18.3344,18.5352,18.1752,18.4383,6328700.0],["2015-10-19",18.4175,18.6945,18.3898,18.6321,5898300.0],["2015-10-20",18.6044,18.9645,18.5214,18.7983,3915100.0],["2015-10-21",18.8537,19.0406,18.6183,18.6806,3579200.0],["2015-10-22",18.7222,19.0822,18.6321,18.9091,6647200.0],["2015-10-23",18.9853,19.0406,18.4937,18.6598,5670100.0],["2015-10-26",18.6321,18.8468,18.459,18.6737,3362500.0],["2015-10-27",18.6183,18.6806,18.099,18.3621,3264000.0],["2015-10-28",18.376,18.9368,18.376,18.8122,3150700.0],["2015-10-29",18.4867,18.8122,18.3344,18.4867,4668900.0],["2015-10-30",18.3621,18.8952,18.3552,18.8468,3827100.0],["2015-11-02",18.7983,18.9368,18.3206,18.8676,3961100.0],["2015-11-03",18.9645,19.6846,18.8675,19.5738,6649200.0],["2015-11-04",19.5876,19.7123,19.2968,19.4007,4399100.0],["2015-11-05",19.4907,19.6499,19.3314,19.643,3554200.0],["2015-11-06",19.4215,19.8369,19.4145,19.7261,5900600.0],["2015-11-09",19.6569,19.6984,19.006,19.1722,5101900.0],["2015-11-10",18.1267,18.9576,18.0021,18.8953,10570700.0],["2015-11-11",18.8052,18.8814,17.919,18.4383,7550700.0],["2015-11-12",18.3552,18.6529,18.2236,18.3621,5272500.0],["2015-11-13",18.1336,18.1405,17.3651,17.4689,8127300.0],["2015-11-16",17.3097,17.6836,17.1504,17.5728,6115800.0],["2015-11-17",17.6282,17.6559,17.102,17.3443,6403900.0],["2015-11-18",17.3097,17.6282,17.282,17.5797,6254900.0],["2015-11-19",17.5312,17.7113,17.3374,17.372,6322100.0],["2015-11-20",17.9328,18.7014,17.919,18.6806,11788000.0],["2015-11-23",18.6945,18.7706,18.5352,18.7568,5078400.0],["2015-11-24",18.7914,19.2899,18.7775,19.2553,5806500.0],["2015-11-25",19.2968,19.6292,19.0476,19.4215,4846400.0],["2015-11-27",19.4907,19.5184,18.9022,18.9437,4204100.0],["2015-11-30",18.9714,19.0545,18.3483,18.5075,6375600.0],["2015-12-01",18.5075,18.6945,18.2998,18.4729,5104700.0],["2015-12-02",18.4383,18.646,18.1405,18.1613,5039600.0],["2015-12-03",18.2583,18.286,17.649,18.0782,8749100.0],["2015-12-04",17.4828,18.3413,17.4828,18.1405,7889700.0],["2015-12-07",18.099,18.3413,17.7805,18.2029,5658600.0],["2015-12-08",18.0505,18.4313,17.9813,18.3413,6081200.0],["2015-12-09",18.2167,18.9091,18.1959,18.3552,6808000.0],["2015-12-10",18.5352,18.7291,18.2652,18.3067,4505700.0],["2015-12-11",18.099,18.1682,17.9328,18.0436,4982500.0],["2015-12-14",18.1405,18.5421,17.6766,17.8151,6093200.0],["2015-12-15",17.9813,18.2029,17.8013,17.8359,4658900.0],["2015-12-16",17.9951,18.2513,17.9259,18.2098,4238500.0],["2015-12-17",18.3275,18.4106,17.4412,17.4482,6504500.0],["2015-12-18",17.3858,17.3858,16.9981,17.2751,12765100.0],["2015-12-21",17.3512,17.5105,17.0258,17.1504,5128200.0],["2015-12-22",17.2335,17.8705,17.1574,17.7113,5418000.0],["2015-12-23",17.9259,17.9398,17.4482,17.8082,3246300.0],["2015-12-24",17.7736,17.822,17.5174,17.5589,1417500.0],["2015-12-28",17.4828,17.5728,17.2335,17.3789,3331400.0],["2015-12-29",17.5382,17.9121,17.4759,17.7459,3406000.0],["2015-12-30",17.739,17.8844,17.4412,17.4759,3291300.0],["2015-12-31",17.4343,17.4551,17.102,17.102,3451400.0],["2016-01-04",16.8574,17.8987,16.6756,17.8288,10014400.0],["2016-01-05",17.8568,18.4718,17.7729,18.367,11496400.0],["2016-01-06",18.1084,18.367,17.5213,17.6751,6894700.0],["2016-01-07",17.3675,18.7304,17.3396,18.6885,11851000.0],["2016-01-08",17.5003,17.6751,15.816,16.0117,17615700.0],["2016-01-11",16.0816,16.1025,15.6203,15.8509,10141000.0],["2016-01-12",15.9698,16.2283,15.6343,15.9698,6084700.0],["2016-01-13",16.0466,16.2214,15.6832,15.7112,5359800.0],["2016-01-14",15.6972,16.5149,15.5574,16.2283,7369200.0],["2016-01-15",15.809,16.5708,15.809,16.2563,8099000.0],["2016-01-19",16.1445,16.3192,15.6413,15.8649,5368200.0],["2016-01-20",15.6273,15.9278,15.0752,15.6902,5914300.0],["2016-01-21",15.802,16.2353,15.7042,16.0746,5490400.0],["2016-01-22",16.3122,16.5638,16.0746,16.5359,5186400.0],["2016-01-25",16.6127,16.8364,16.0327,16.1165,6190700.0],["2016-01-26",16.1375,16.9133,16.1025,16.6966,5627200.0],["2016-01-27",16.5988,16.9762,16.3961,16.6057,4132900.0],["2016-01-28",16.8574,16.9203,16.5988,16.7805,3274600.0],["2016-01-29",16.9552,17.3396,16.8154,17.2767,5833500.0],["2016-02-01",17.1159,17.3745,16.8783,17.2907,5387500.0],["2016-02-02",17.1229,17.5143,16.8084,16.9762,5907400.0],["2016-02-03",17.109,17.2557,16.6267,17.088,5943500.0],["2016-02-04",16.6826,17.074,16.5428,16.7036,7390300.0],["2016-02-05",16.6477,16.7945,16.1654,16.6127,6167100.0],["2016-02-08",16.3472,16.8294,16.3052,16.7665,8504200.0],["2016-02-09",16.6826,17.3046,16.1235,16.2633,8994100.0],["2016-02-10",16.438,16.4939,15.6553,15.7601,8437100.0],["2016-02-11",15.5364,15.9208,15.3967,15.6762,5086300.0],["2016-02-12",15.8509,16.6127,15.7811,16.5848,3932200.0],["2016-02-16",16.7875,17.1509,16.3541,17.1369,6177500.0],["2016-02-17",17.2627,17.9966,17.2348,17.7869,6088200.0],["2016-02-18",17.8428,18.3041,17.4794,18.2971,5542700.0],["2016-02-19",17.9966,18.4858,17.5842,18.339,6610500.0],["2016-02-22",18.4928,19.0589,18.4299,18.9121,5652300.0],["2016-02-23",18.8841,19.2336,18.7374,19.0519,4402500.0],["2016-02-24",18.8003,19.2266,18.4019,19.0659,9701000.0],["2016-02-25",18.996,19.3524,18.6186,19.2895,8379300.0],["2016-02-26",18.9401,19.5271,18.3111,19.0309,9843500.0],["2016-02-29",19.0868,19.5062,18.975,19.3245,6488700.0],["2016-03-01",19.3664,19.7438,19.3594,19.6809,5577200.0],["2016-03-02",19.7088,19.8277,19.5201,19.8277,4126200.0],["2016-03-03",19.7717,19.9744,19.5621,19.9465,4738300.0],["2016-03-04",19.9814,20.9249,19.9535,20.4706,8510900.0],["2016-03-07",20.254,21.0857,20.233,20.5755,7224400.0],["2016-03-08",20.8131,21.1835,20.6803,20.7432,10332100.0],["2016-03-09",20.89,21.0298,20.6104,20.7572,4250300.0],["2016-03-10",20.911,21.1416,20.3658,20.6803,6023700.0],["2016-03-11",20.9948,21.1276,20.7222,21.0857,4674500.0],["2016-03-14",20.9878,21.2394,20.9249,21.0927,2943900.0],["2016-03-15",21.0158,21.0857,20.3099,20.7642,7417400.0],["2016-03-16",20.0932,20.5196,20.0233,20.4636,5996600.0],["2016-03-17",20.5056,20.9389,20.4357,20.897,4223500.0],["2016-03-18",20.9948,21.3093,20.9249,21.2394,9182500.0],["2016-03-21",21.1905,21.2394,20.7432,20.848,3285800.0],["2016-03-22",20.8411,20.9109,20.2959,20.3239,6690900.0],["2016-03-23",20.3868,20.3868,20.0233,20.0723,4047000.0],["2016-03-24",20.0793,20.1282,19.7298,20.1002,4748600.0],["2016-03-28",20.226,20.4986,20.1701,20.2889,3341700.0],["2016-03-29",20.3239,20.6803,20.1841,20.6244,4454100.0],["2016-03-30",20.7642,20.904,20.5964,20.7292,4846900.0],["2016-03-31",20.8131,20.9669,20.4986,20.5475,5400700.0],["2016-04-01",20.4357,20.7013,20.2889,20.5895,4944900.0],["2016-04-04",20.9135,21.2023,20.674,20.7937,6046100.0],["2016-04-05",20.674,20.7444,20.202,20.2091,5401200.0],["2016-04-06",20.2584,20.4979,20.033,20.3288,4532100.0],["2016-04-07",20.1527,20.3288,19.4413,19.4976,10302500.0],["2016-04-08",19.4976,19.4976,16.5603,16.7998,33027800.0],["2016-04-11",16.9055,17.2929,16.5744,16.8914,11029700.0],["2016-04-12",16.8632,16.8984,16.3701,16.6096,9255200.0],["2016-04-13",16.7223,16.9477,16.6801,16.8562,4806200.0],["2016-04-14",16.7082,16.828,16.5321,16.7012,3951100.0],["2016-04-15",16.7223,16.9336,16.6096,16.8421,4915500.0],["2016-04-18",16.7435,16.8632,16.4828,16.8209,3623900.0],["2016-04-19",16.9055,16.983,16.673,16.8773,5054900.0],["2016-04-20",16.9266,17.1731,16.8632,16.9477,4508700.0],["2016-04-21",17.0182,17.0957,16.7294,16.7857,3139000.0],["2016-04-22",16.7435,16.9336,16.7294,16.8773,2779000.0],["2016-04-25",16.7787,16.8421,16.3913,16.4899,3482800.0],["2016-04-26",16.5251,16.8209,16.3138,16.8139,3796900.0],["2016-04-27",16.5744,16.9196,16.3772,16.8843,3469100.0],["2016-04-28",16.7998,16.8421,16.5392,16.5744,3897200.0],["2016-04-29",16.5744,16.5744,16.2011,16.3279,3821600.0],["2016-05-02",16.2715,16.349,15.9898,16.187,6291100.0],["2016-05-03",16.0954,16.1236,15.7925,15.9405,6077400.0],["2016-05-04",15.8348,16.1306,15.8066,16.0179,4848000.0],["2016-05-05",15.8207,15.8489,15.2783,15.4051,7822100.0],["2016-05-06",15.3065,15.3417,14.8698,15.2642,9943900.0],["2016-05-09",15.2854,15.5953,15.2854,15.3628,5314900.0],["2016-05-10",13.7286,13.8484,13.3694,13.5948,30923000.0],["2016-05-11",13.468,13.6864,13.0665,13.0877,10071100.0],["2016-05-12",12.7636,13.0877,12.4185,12.5805,14379200.0],["2016-05-13",12.4044,12.8904,12.2142,12.4114,10112700.0],["2016-05-16",12.3762,12.5946,12.3128,12.3621,9483500.0],["2016-05-17",12.3762,12.4678,12.1438,12.2072,6759200.0],["2016-05-18",12.1015,12.1508,11.9747,12.0381,6182400.0],["2016-05-19",12.1931,12.3199,11.9747,12.1719,10315700.0],["2016-05-20",12.2635,12.7495,12.1931,12.6861,15192100.0],["2016-05-23",12.6932,13.151,12.6368,12.9679,17570800.0],["2016-05-24",13.0524,13.1933,12.6791,12.7425,9351600.0],["2016-05-25",12.7848,12.9256,12.7425,12.8763,8227200.0],["2016-05-26",12.989,13.0172,12.6932,12.7214,5918000.0],["2016-05-27",12.7495,12.8763,12.6861,12.7707,5016300.0],["2016-05-31",12.8411,12.8904,12.4819,12.6721,11231400.0],["2016-06-01",12.6368,12.82,12.4889,12.5875,9361000.0],["2016-06-02",12.5946,13.0172,12.5875,12.9116,9341800.0],["2016-06-03",13.3835,13.6864,13.1722,13.4469,10804800.0],["2016-06-06",13.3976,13.5385,13.2637,13.4187,6142800.0],["2016-06-07",13.4892,13.785,13.4258,13.6793,5342800.0],["2016-06-08",13.7568,13.7991,13.5948,13.7568,4373300.0],["2016-06-09",13.7075,13.7075,13.3835,13.6019,4508600.0],["2016-06-10",13.2567,13.4117,13.0736,13.3271,4416100.0],["2016-06-13",13.3271,13.4751,13.2215,13.3201,4813200.0],["2016-06-14",13.2567,13.5314,13.1651,13.3905,5042400.0],["2016-06-15",13.4398,13.94,13.4187,13.6159,5393600.0],["2016-06-16",13.4892,13.6582,13.3342,13.623,4648600.0],["2016-06-17",13.6582,14.3908,13.6512,14.1795,10633100.0],["2016-06-20",14.3485,14.8205,14.3274,14.5951,14453000.0],["2016-06-21",14.581,14.581,14.2569,14.4753,5651900.0],["2016-06-22",14.581,14.7782,14.4964,14.5176,4132700.0],["2016-06-23",14.7078,14.8416,14.6373,14.743,4463800.0],["2016-06-24",14.1724,14.4964,14.1583,14.3696,9090600.0],["2016-06-27",14.264,14.2922,13.6159,14.1372,7652400.0],["2016-06-28",14.2358,14.7852,14.2006,14.6091,6308300.0],["2016-06-29",14.6796,14.9613,14.6373,14.7923,5796800.0],["2016-06-30",14.8557,14.9473,14.5035,14.9473,5681700.0],["2016-07-01",14.933,15.2962,14.9188,15.2392,5525600.0],["2016-07-05",15.168,15.2535,14.7621,15.1466,6925400.0],["2016-07-06",15.111,15.5597,14.9544,15.5169,11881200.0],["2016-07-07",15.4885,15.5882,15.1466,15.403,11098300.0],["2016-07-08",16.2077,16.5281,16.1009,16.165,13624200.0],["2016-07-11",16.3287,16.521,16.1507,16.3074,7751300.0],["2016-07-12",16.5139,16.6848,16.3857,16.6421,4234600.0],["2016-07-13",16.6278,16.6492,16.2789,16.578,6088400.0],["2016-07-14",16.7275,16.7631,16.4783,16.5281,4070600.0],["2016-07-15",16.6065,16.7418,16.5281,16.5637,4170100.0],["2016-07-18",16.635,17.0409,16.5637,17.0053,5509900.0],["2016-07-19",16.934,17.1477,16.934,17.0551,6217700.0],["2016-07-20",17.1548,17.3043,16.9981,17.2474,3393300.0],["2016-07-21",17.283,17.4396,17.2046,17.2545,4495000.0],["2016-07-22",17.2616,17.3471,17.0337,17.3328,4524900.0],["2016-07-25",17.7387,18.0165,17.6533,17.8954,10516600.0],["2016-07-26",17.9666,18.4722,17.9666,18.344,7326900.0],["2016-07-27",18.3725,18.4793,17.9595,18.2159,6944800.0],["2016-07-28",18.2301,18.2515,17.6889,17.9666,7145000.0],["2016-07-29",17.9809,18.3725,17.8099,18.3654,6686600.0],["2016-08-01",18.223,18.3013,17.9666,18.2016,6969300.0],["2016-08-02",18.2016,18.2016,17.2118,17.2403,8826400.0],["2016-08-03",16.991,17.874,16.343,17.8099,8953300.0],["2016-08-04",17.8384,18.1375,17.8028,17.9452,8973800.0],["2016-08-05",18.0165,18.3868,17.9737,18.2586,4820600.0],["2016-08-08",18.2871,18.4224,18.2016,18.2443,4165600.0],["2016-08-09",17.9096,17.9453,16.9412,17.0978,11324000.0],["2016-08-10",17.1833,17.4895,17.0693,17.1121,6133900.0],["2016-08-11",17.5749,17.9168,17.5322,17.7886,6866600.0],["2016-08-12",17.8242,18.0022,17.7031,17.7957,5659400.0],["2016-08-15",17.9168,18.1945,17.8242,18.0806,4661000.0],["2016-08-16",18.0165,18.0948,17.8313,17.9025,4454400.0],["2016-08-17",17.7316,18.166,17.7245,18.1304,5137900.0],["2016-08-18",18.2657,18.5149,18.0236,18.4295,9550700.0],["2016-08-19",18.4437,19.1843,18.3013,19.1487,17698300.0],["2016-08-22",19.0846,19.3624,18.9636,19.1274,7512700.0],["2016-08-23",19.2271,19.3624,19.0917,19.2199,4902200.0],["2016-08-24",19.1202,19.2484,18.9493,18.9636,4492000.0],["2016-08-25",18.9636,19.0277,18.6787,18.7927,5549200.0],["2016-08-26",18.871,19.0704,18.7214,18.8567,3427300.0],["2016-08-29",18.8211,18.9778,18.7286,18.8567,3684100.0],["2016-08-30",18.8568,18.8568,18.0165,18.0449,6841500.0],["2016-08-31",18.0877,18.1162,17.5465,17.7102,7374500.0],["2016-09-01",17.8028,17.8171,17.34,17.4824,7000500.0],["2016-09-02",17.0907,17.34,16.8059,17.0337,7254900.0],["2016-09-06",17.0622,17.0622,16.6207,16.6848,7730900.0],["2016-09-07",16.5495,17.0266,16.5495,16.9412,6435100.0],["2016-09-08",16.8344,17.0195,16.8059,16.8913,4244100.0],["2016-09-09",16.8059,16.8343,16.6065,16.6278,4212400.0],["2016-09-12",16.5424,17.0551,16.4498,16.9768,4914500.0],["2016-09-13",16.8059,16.9483,16.4142,16.4142,6557500.0],["2016-09-14",16.4427,16.6065,16.343,16.4142,4121100.0],["2016-09-15",16.343,16.7988,16.2433,16.7845,4398200.0],["2016-09-16",16.7062,16.8557,16.5638,16.6421,5056200.0],["2016-09-19",16.7133,16.8344,16.5068,16.5068,2967500.0],["2016-09-20",16.343,16.4071,16.0154,16.0866,7090400.0],["2016-09-21",16.1436,16.1935,15.7947,16.0083,7539800.0],["2016-09-22",16.1009,16.1934,15.8659,16.0795,5437900.0],["2016-09-23",16.0581,16.343,16.0581,16.108,3662800.0],["2016-09-26",16.0653,16.0866,15.8018,15.8303,3820300.0],["2016-09-27",15.8872,15.9798,15.6736,15.873,4746600.0],["2016-09-28",15.9015,15.9442,15.5597,15.7092,4041200.0],["2016-09-29",15.7235,15.8231,15.4529,15.4529,3643600.0],["2016-09-30",15.5739,15.9228,15.5098,15.8374,4257900.0],["2016-10-03",15.751,15.8662,15.5208,15.7007,5379800.0],["2016-10-04",15.7151,15.8158,15.5927,15.6719,3369600.0],["2016-10-05",15.7007,16.2763,15.7007,16.2116,5621400.0],["2016-10-06",16.1324,16.4706,15.9453,16.3915,7696200.0],["2016-10-07",17.4564,19.1905,17.4492,18.8883,31862200.0],["2016-10-10",18.9962,19.3344,18.9243,19.0106,8621200.0],["2016-10-11",18.9531,19.2625,18.8955,19.1114,4477300.0],["2016-10-12",19.1114,19.3848,18.9531,19.32,4852100.0],["2016-10-13",19.1977,19.2049,18.8451,19.097,3409300.0],["2016-10-14",19.097,19.2625,18.9603,19.0322,2760600.0],["2016-10-17",18.9962,19.1689,18.7804,18.8235,3698500.0],["2016-10-18",18.9747,18.9747,18.5213,18.6437,5766000.0],["2016-10-19",18.7012,19.1114,18.5573,19.0754,4311800.0],["2016-10-20",19.025,19.2049,18.9675,19.0538,2160900.0],["2016-10-21",18.8595,19.0178,18.7516,19.0034,2263100.0],["2016-10-24",19.0538,19.2984,18.9387,19.1042,2539800.0],["2016-10-25",18.802,19.1473,18.6509,19.1473,2758600.0],["2016-10-26",19.0178,19.6726,19.0178,19.428,4986300.0],["2016-10-27",19.4999,19.5647,19.0826,19.1545,3035900.0],["2016-10-28",19.1258,19.6726,19.1258,19.5575,4329800.0],["2016-10-31",19.6222,19.8669,19.5935,19.8525,5955000.0],["2016-11-01",19.4711,19.8669,19.1761,19.3128,6182300.0],["2016-11-02",19.1689,19.4927,19.1401,19.3632,4301300.0],["2016-11-03",18.9243,19.0826,18.3342,18.4422,7479700.0],["2016-11-04",18.5429,18.8811,18.4854,18.5357,4757100.0],["2016-11-07",18.8451,19.4352,18.8451,19.4064,6762800.0],["2016-11-08",19.6294,19.8453,18.8163,19.0538,7196700.0],["2016-11-09",18.7876,19.7877,18.6868,19.723,6190500.0],["2016-11-10",19.9532,20.9606,19.9532,20.5649,8631400.0],["2016-11-11",20.3994,20.9678,20.277,20.9174,6017100.0],["2016-11-14",21.1045,21.9464,21.0686,21.6586,7269600.0],["2016-11-15",21.5579,21.6802,21.0614,21.4715,3484500.0],["2016-11-16",20.939,21.9464,20.939,21.896,4979800.0],["2016-11-17",21.896,22.1191,21.6226,22.0975,5316100.0],["2016-11-18",20.3274,20.421,18.2119,18.4278,31941000.0],["2016-11-21",18.471,18.9675,17.9313,17.9817,11807900.0],["2016-11-22",18.1544,18.766,18.1112,18.6149,9714600.0],["2016-11-23",18.2839,18.9962,18.2263,18.8379,5864200.0],["2016-11-25",18.989,19.0394,18.3414,18.399,2593800.0],["2016-11-28",18.4494,18.5429,18.2551,18.3342,8765900.0],["2016-11-29",18.399,18.5285,18.0968,18.1616,5922300.0],["2016-11-30",18.0608,18.4638,17.8449,17.9673,6942500.0],["2016-12-01",17.8881,18.5357,17.8593,18.0248,6613600.0],["2016-12-02",17.5715,17.9313,17.2765,17.4852,7738900.0],["2016-12-05",17.5499,18.2623,17.514,17.9529,7288500.0],["2016-12-06",18.0608,18.2191,17.9097,18.1831,4797900.0],["2016-12-07",18.1687,19.0682,18.1328,19.0682,6557600.0],["2016-12-08",19.0682,19.2481,18.6652,19.0538,8073800.0],["2016-12-09",19.0322,19.1473,18.5069,18.6652,5960600.0],["2016-12-12",18.6508,18.8955,18.4134,18.6077,4218200.0],["2016-12-13",18.6652,18.73,18.2551,18.3414,5734300.0],["2016-12-14",18.3846,18.6365,18.2263,18.2695,4315200.0],["2016-12-15",18.2767,18.5285,18.2047,18.399,4384900.0],["2016-12-16",18.363,18.3774,17.1182,17.2045,8595400.0],["2016-12-19",17.2981,17.5068,17.1038,17.2189,5443600.0],["2016-12-20",17.3269,17.6651,17.2981,17.37,4136900.0],["2016-12-21",17.3557,17.4924,17.0247,17.0894,3403000.0],["2016-12-22",17.0319,17.075,16.0605,16.1756,6917700.0],["2016-12-23",16.2835,16.7081,16.1972,16.2475,4466300.0],["2016-12-27",16.3411,16.6217,16.2763,16.3483,2577600.0],["2016-12-28",16.3267,16.4634,16.1396,16.3339,2687100.0],["2016-12-29",16.3843,16.5498,16.226,16.3555,3810500.0],["2016-12-30",16.3046,16.5517,16.1737,16.3119,4763100.0],["2017-01-03",16.5154,17.1405,16.4936,17.0678,9145600.0],["2017-01-04",17.7439,18.1219,17.5621,17.5912,9885100.0],["2017-01-05",16.6971,17.3005,16.5372,16.9007,13312700.0],["2017-01-06",17.6857,17.7802,16.8352,16.9661,16363100.0],["2017-01-09",17.0315,17.4676,16.8643,17.3295,7211200.0],["2017-01-10",17.2786,17.5476,17.2278,17.3804,5844200.0],["2017-01-11",17.5912,17.6857,16.9079,17.2278,4012400.0],["2017-01-12",17.2278,17.5694,17.1115,17.4458,6552800.0],["2017-01-13",17.4822,17.5985,17.1405,17.1987,4734000.0],["2017-01-17",17.3513,18.0201,17.2859,17.5549,7255900.0],["2017-01-18",17.5113,17.5549,17.0533,17.424,4772300.0],["2017-01-19",17.4822,17.6276,17.2859,17.3513,4116500.0],["2017-01-20",17.5185,17.6639,17.4386,17.5912,3890600.0],["2017-01-23",17.4095,17.5549,17.0897,17.2714,3452400.0],["2017-01-24",17.3877,17.613,17.3077,17.5767,5180200.0],["2017-01-25",17.6276,17.7584,17.4967,17.693,4936300.0],["2017-01-26",17.6712,17.8384,17.3441,17.3513,5470400.0],["2017-01-27",17.3659,17.424,16.3845,16.4136,6097400.0],["2017-01-30",16.5154,16.7189,16.29,16.6317,6271200.0],["2017-01-31",16.3773,16.7771,16.0138,16.7407,8935900.0],["2017-02-01",16.8062,16.8425,16.0938,16.3773,8156500.0],["2017-02-02",16.4427,16.7698,16.29,16.5663,4624800.0],["2017-02-03",16.6535,17.0678,16.5154,16.6971,5383500.0],["2017-02-06",16.668,16.8207,16.5953,16.7044,6217600.0],["2017-02-07",16.6317,16.7916,16.4718,16.5299,5876300.0],["2017-02-08",16.559,17.0024,16.3627,16.9443,3901900.0],["2017-02-09",16.9443,17.5185,16.7625,17.424,6108500.0],["2017-02-10",17.5185,17.9183,17.4894,17.7075,6018800.0],["2017-02-13",17.7075,17.7221,17.0388,17.1769,5820500.0],["2017-02-14",17.1842,17.5912,17.1187,17.5912,4362800.0],["2017-02-15",17.5985,17.7366,17.3441,17.7293,5208600.0],["2017-02-16",17.7366,17.8311,17.3804,17.4895,4063100.0],["2017-02-17",17.3731,17.8384,17.2496,17.7875,4207700.0],["2017-02-21",18.0128,18.3181,17.882,18.1946,5801700.0],["2017-02-22",18.2745,18.3617,17.8384,18.0783,4690000.0],["2017-02-23",17.882,17.9111,17.3586,17.424,8066700.0],["2017-02-24",17.6639,18.2527,16.8643,17.9547,11850700.0],["2017-02-27",17.9474,18.4199,17.8529,18.3181,5770600.0],["2017-02-28",18.2091,18.2745,17.7584,18.0419,6799400.0],["2017-03-01",18.1291,18.2164,17.424,17.6857,7022400.0],["2017-03-02",17.7948,18.4926,17.6639,18.2672,7633500.0],["2017-03-03",18.2818,18.3981,17.802,17.9474,5539700.0],["2017-03-06",17.9256,17.9983,17.4895,17.7293,3903500.0],["2017-03-07",17.6712,17.8747,17.5549,17.5767,5170000.0],["2017-03-08",17.5912,17.7293,17.4749,17.613,6185400.0],["2017-03-09",17.5331,17.6784,17.4168,17.5403,4028900.0],["2017-03-10",17.6494,17.7802,17.4894,17.6421,3164700.0],["2017-03-13",17.6421,17.7293,17.0533,17.1115,4982200.0],["2017-03-14",17.1115,17.2496,16.8788,17.2278,3672000.0],["2017-03-15",17.3223,17.4095,17.0606,17.3513,4262300.0],["2017-03-16",17.3295,17.4822,17.206,17.395,2831600.0],["2017-03-17",17.4749,17.5621,17.3077,17.5185,5292700.0],["2017-03-20",17.5258,17.5694,16.9806,17.0533,4613900.0],["2017-03-21",17.0678,17.0824,16.1737,16.5881,8748500.0],["2017-03-22",16.5735,16.7844,16.3119,16.7698,3797500.0],["2017-03-23",17.1551,17.3586,16.9007,16.937,5329000.0],["2017-03-24",16.9007,16.9661,16.7407,16.9152,3499200.0],["2017-03-27",16.7335,17.1623,16.7335,16.9225,3832100.0],["2017-03-28",16.9297,17.3077,16.7989,17.2859,3147300.0],["2017-03-29",17.3877,18.071,17.3077,17.9692,8733700.0],["2017-03-30",17.8965,18.1073,17.6203,17.7729,8093700.0],["2017-03-31",17.6857,17.9619,17.6421,17.6566,5914400.0],["2017-04-03",17.642,17.6787,17.2897,17.3998,5706200.0],["2017-04-04",17.3411,17.3631,16.798,17.0182,5835300.0],["2017-04-05",17.1136,17.253,16.7907,16.8054,4433000.0],["2017-04-06",17.0035,17.8181,17.0035,17.6493,8255600.0],["2017-04-07",17.6053,17.9208,17.5686,17.6346,5510300.0],["2017-04-10",17.7374,18.1336,17.7227,17.8328,3706100.0],["2017-04-11",17.8548,17.9795,17.5759,17.9795,4455300.0],["2017-04-12",17.9942,18.0456,17.8034,17.8328,2775100.0],["2017-04-13",17.8108,17.8988,17.3778,17.3851,5198200.0],["2017-04-17",17.6126,17.6713,17.3484,17.5319,5247700.0],["2017-04-18",17.4952,17.6493,17.3925,17.5539,3303200.0],["2017-04-19",17.6126,18.0383,17.5392,17.7741,4467400.0],["2017-04-20",18.1997,18.6694,18.1116,18.6547,10134400.0],["2017-04-21",18.7134,18.8235,18.4125,18.7941,5135700.0],["2017-04-24",19.0069,19.1977,18.7868,18.9849,6928200.0],["2017-04-25",19.1904,19.1904,18.8308,19.0216,3661600.0],["2017-04-26",19.1757,19.3959,19.117,19.2638,4197000.0],["2017-04-27",19.6087,19.6087,19.1611,19.3372,3225300.0],["2017-04-28",19.3005,19.3225,19.029,19.2271,4237800.0],["2017-05-01",19.2711,19.3152,18.8602,19.0069,4362600.0],["2017-05-02",19.0069,19.2638,18.9042,19.2638,4346800.0],["2017-05-03",19.1611,19.3152,18.9702,19.1611,3636600.0],["2017-05-04",19.1317,19.2931,18.8528,18.8602,3739800.0],["2017-05-05",18.9996,19.3739,18.9849,19.3225,3856000.0],["2017-05-08",19.4326,19.4326,19.139,19.3152,4681300.0],["2017-05-09",19.4693,19.594,19.3225,19.3812,2902500.0],["2017-05-10",19.3519,19.7261,19.2491,19.616,4678500.0],["2017-05-11",19.6821,19.6821,18.7281,18.9042,6717100.0],["2017-05-12",18.8455,18.8748,18.2511,18.3978,5196000.0],["2017-05-15",18.5373,18.6914,18.3098,18.4272,6537800.0],["2017-05-16",18.3611,18.3611,17.7961,18.0456,7146100.0],["2017-05-17",18.0456,18.0456,17.275,17.2824,9365400.0],["2017-05-18",17.6273,17.752,16.9375,17.0182,12964800.0],["2017-05-19",17.6126,17.664,16.1669,16.3504,19770100.0],["2017-05-22",16.3797,16.5559,16.1522,16.321,8368500.0],["2017-05-23",16.321,16.5338,16.1669,16.3797,8262600.0],["2017-05-24",16.3651,16.4238,16.1302,16.2843,6702500.0],["2017-05-25",16.5045,16.5632,16.1375,16.1596,6870800.0],["2017-05-26",16.0935,16.5485,16.0422,16.4531,6113700.0],["2017-05-30",16.5045,16.7393,16.4605,16.5412,5528600.0],["2017-05-31",16.5926,16.6219,16.2697,16.5118,7198100.0],["2017-06-01",16.5412,16.8567,16.3944,16.7246,5937900.0],["2017-06-02",16.8274,16.8494,16.4458,16.5559,6066500.0],["2017-06-05",16.754,16.82,16.365,16.4678,7537100.0],["2017-06-06",16.321,16.3504,16.0715,16.2109,8889400.0],["2017-06-07",16.277,16.4238,16.1669,16.2403,4952200.0],["2017-06-08",16.2403,16.5338,16.1963,16.3577,5663300.0],["2017-06-09",16.3944,16.8274,16.2843,16.754,6316600.0],["2017-06-12",16.7026,17.0916,16.6879,16.9741,8918000.0],["2017-06-13",16.9448,17.2457,16.8054,17.187,6050200.0],["2017-06-14",17.1796,17.1796,16.798,17.0622,4838200.0],["2017-06-15",16.9301,17.1356,16.732,16.9448,5714600.0],["2017-06-16",16.776,16.8421,16.5412,16.798,6454800.0],["2017-06-19",16.8934,16.9888,16.5852,16.9008,4279100.0],["2017-06-20",16.8787,16.9301,16.1963,16.2403,4678200.0],["2017-06-21",16.2183,16.2917,15.9834,16.0715,5796200.0],["2017-06-22",16.0788,16.343,16.0055,16.1596,4466800.0],["2017-06-23",16.1963,16.2623,15.9908,16.1229,6478900.0],["2017-06-26",16.1743,16.4238,16.1743,16.2697,5715700.0],["2017-06-27",16.2696,16.6513,16.2696,16.5265,7897900.0],["2017-06-28",16.5852,16.7173,16.4238,16.4971,5240700.0],["2017-06-29",16.5265,16.6586,16.1596,16.3137,5456800.0],["2017-06-30",16.3211,16.4397,16.1431,16.3063,6960800.0],["2017-07-03",16.4323,17.0626,16.4249,16.9885,5535200.0],["2017-07-05",16.9588,17.2332,16.8624,17.1145,6418800.0],["2017-07-06",16.7141,16.9514,16.6474,16.8402,9808300.0],["2017-07-07",16.8847,17.0255,16.7734,16.7883,6608800.0],["2017-07-10",16.6474,16.6622,15.587,15.7279,12700300.0],["2017-07-11",15.7205,15.8243,15.6018,15.7205,6332800.0],["2017-07-12",15.7798,16.0245,15.7427,15.9948,6030500.0],["2017-07-13",16.0838,17.1145,16.0022,16.8921,14497900.0],["2017-07-14",17.3296,17.5001,17.1145,17.2628,10244800.0],["2017-07-17",17.1813,17.5446,17.1294,17.3222,4599200.0],["2017-07-18",17.2777,17.3222,16.944,17.1071,3201700.0],["2017-07-19",17.1739,17.3222,17.07,17.2703,2588300.0],["2017-07-20",17.3222,17.5446,17.1071,17.4334,3557100.0],["2017-07-21",17.4037,17.6855,17.2703,17.6336,5112100.0],["2017-07-24",17.4334,17.515,17.1145,17.1813,3805900.0],["2017-07-25",17.337,17.9599,17.2999,17.7745,4858000.0],["2017-07-26",17.7597,17.7893,17.5075,17.7671,2847700.0],["2017-07-27",17.7745,18.034,17.6633,17.9895,4434700.0],["2017-07-28",17.9599,17.9821,17.4927,17.641,5983500.0],["2017-07-31",17.7152,17.7374,17.5224,17.6707,11477100.0],["2017-08-01",17.6781,17.7597,17.4037,17.7078,6411100.0],["2017-08-02",17.6188,17.7078,17.248,17.3666,4470900.0],["2017-08-03",17.2925,17.73,17.2925,17.4037,3645800.0],["2017-08-04",17.5224,17.7448,17.4779,17.7003,2833200.0],["2017-08-07",17.7448,17.9376,17.7003,17.8264,3314100.0],["2017-08-08",17.997,18.4419,17.9525,18.2268,5450900.0],["2017-08-09",18.0118,18.0266,17.3592,17.6262,5712600.0],["2017-08-10",17.4556,17.4556,17.033,17.0923,5200500.0],["2017-08-11",17.0552,17.4334,17.0255,17.1664,3689400.0],["2017-08-14",17.3444,17.4111,17.0552,17.1294,4711100.0],["2017-08-15",17.0552,17.0552,16.3582,16.3656,6939700.0],["2017-08-16",16.7438,16.9811,16.677,16.7364,4972800.0],["2017-08-17",16.5658,17.0033,16.4694,16.8179,10101900.0],["2017-08-18",17.0552,17.7226,16.3433,16.7957,18942300.0],["2017-08-21",16.8179,16.8179,16.195,16.7364,7888800.0],["2017-08-22",16.855,17.0923,16.6919,17.0255,4443700.0],["2017-08-23",17.0107,17.2554,17.0033,17.1961,5527100.0],["2017-08-24",17.4779,17.8042,17.2183,17.2851,6441900.0],["2017-08-25",17.3444,17.73,17.3444,17.6262,4467100.0],["2017-08-28",17.6558,17.7003,17.2777,17.3444,3807900.0],["2017-08-29",17.1887,17.5298,17.0404,17.4927,2951000.0],["2017-08-30",17.4334,17.515,17.3444,17.4111,2400800.0],["2017-08-31",17.426,17.6188,17.3963,17.515,3502200.0],["2017-09-01",17.73,18.0489,17.6855,17.9821,3852900.0],["2017-09-05",18.0266,18.1675,17.7448,17.819,5996000.0],["2017-09-06",18.034,19.2131,18.0192,19.1463,13906400.0],["2017-09-07",19.1982,19.2798,18.7904,19.2131,6229000.0],["2017-09-08",19.176,19.2279,18.7459,19.0573,5564600.0],["2017-09-11",19.1093,19.3688,18.9684,19.2353,5908700.0],["2017-09-12",19.6728,20.8222,19.4281,20.4737,14705000.0],["2017-09-13",20.1474,21.1188,20.0288,20.926,11043600.0],["2017-09-14",20.8963,21.0076,20.4588,20.6146,6284400.0],["2017-09-15",20.5478,20.8889,20.4811,20.7554,5071100.0],["2017-09-18",20.7629,20.9186,20.5256,20.6887,4919300.0],["2017-09-19",21.0595,21.1336,20.5478,20.7184,5590800.0],["2017-09-20",20.7258,20.8815,20.4366,20.7629,4673000.0],["2017-09-21",20.7999,20.8667,20.5626,20.659,2745200.0],["2017-09-22",20.6442,21.1262,20.5997,21.0298,5120500.0],["2017-09-25",21.0669,21.6898,21.0595,21.5934,6136900.0],["2017-09-26",21.623,21.9197,21.5563,21.7343,3673300.0],["2017-09-27",21.7788,22.0754,21.586,22.0235,4625200.0],["2017-09-28",21.9271,22.0383,21.6824,21.89,3359600.0],["2017-09-29",21.9567,22.0086,21.7194,21.8974,3433300.0],["2017-10-02",21.7417,21.9271,21.2449,21.8752,5749300.0],["2017-10-03",21.9424,22.0172,21.4566,21.6435,3446200.0],["2017-10-04",21.7033,22.1965,21.5687,21.6659,5215500.0],["2017-10-05",21.5986,22.189,21.5239,22.1068,4591900.0],["2017-10-06",21.8677,22.1517,21.8004,21.9648,4273600.0],["2017-10-09",21.9798,22.0246,21.4342,21.4716,5062400.0],["2017-10-10",21.4865,21.8677,21.2549,21.4492,5066600.0],["2017-10-11",21.494,21.5388,21.0979,21.2399,4419400.0],["2017-10-12",21.0082,21.21,20.3057,20.3356,8966300.0],["2017-10-13",20.515,20.8737,20.3057,20.3655,7549500.0],["2017-10-16",20.0068,20.4477,19.8274,20.3281,7391300.0],["2017-10-17",20.3281,20.3281,19.6181,19.8423,7262500.0],["2017-10-18",19.8423,20.0965,19.5584,19.9246,4986300.0],["2017-10-19",19.7676,20.0068,19.6256,19.8872,6612300.0],["2017-10-20",20.089,20.2235,19.8947,20.1488,5891700.0],["2017-10-23",20.2086,20.7317,20.0367,20.3281,7572500.0],["2017-10-24",20.358,20.4776,20.1263,20.3132,3567400.0],["2017-10-25",20.2011,20.3804,19.7003,20.2609,5565200.0],["2017-10-26",20.373,20.657,20.0815,20.3879,3681100.0],["2017-10-27",19.9918,20.0516,19.6181,19.9395,5716500.0],["2017-10-30",19.9096,19.9096,19.2445,19.4911,5750700.0],["2017-10-31",19.4687,19.6705,19.4164,19.4238,3936900.0],["2017-11-01",19.5135,19.6705,19.222,19.4164,3563100.0],["2017-11-02",19.5733,19.8872,19.5135,19.7676,5087700.0],["2017-11-03",19.6406,19.9096,19.4911,19.7153,3322200.0],["2017-11-06",19.79,19.947,19.4388,19.4761,3217200.0],["2017-11-07",19.4986,19.5135,18.953,19.2146,3925000.0],["2017-11-08",19.0352,19.3566,18.9904,19.1847,4115100.0],["2017-11-09",19.0501,19.9096,19.0053,19.6929,4383600.0],["2017-11-10",19.6929,20.5075,19.6929,20.3506,6373100.0],["2017-11-13",20.2384,20.3281,19.6107,19.9694,6432300.0],["2017-11-14",19.79,20.0441,19.6107,19.9769,4108300.0],["2017-11-15",19.8797,20.5224,19.6107,20.1039,7249800.0],["2017-11-16",20.0964,20.8812,19.6854,20.5374,11286500.0],["2017-11-17",21.9275,22.5254,21.5613,21.9723,18235600.0],["2017-11-20",22.1143,22.4133,21.9051,22.3684,6312300.0],["2017-11-21",22.4207,22.4656,21.935,22.204,5363500.0],["2017-11-22",22.1816,22.346,21.778,21.8004,4715600.0],["2017-11-24",21.9723,22.3834,21.8826,22.1517,2326400.0],["2017-11-27",22.4581,23.1233,22.346,22.4207,6738900.0],["2017-11-28",22.4955,23.2204,22.3535,23.1531,4892300.0],["2017-11-29",23.2055,24.3938,23.1756,24.2891,8080300.0],["2017-11-30",23.6987,24.5358,23.6165,24.1471,10498200.0],["2017-12-01",23.9752,24.1471,23.2802,23.9005,6227200.0],["2017-12-04",24.1845,25.6344,24.1471,25.4774,9488200.0],["2017-12-05",25.313,25.3653,24.5208,24.902,6667400.0],["2017-12-06",24.887,25.2233,24.7301,24.9617,3980600.0],["2017-12-07",25.0514,25.3504,24.8721,25.171,4529700.0],["2017-12-08",25.2233,25.3952,24.9842,25.029,4826500.0],["2017-12-11",25.0739,25.3205,24.8347,25.1112,4587300.0],["2017-12-12",25.1336,25.5671,25.1037,25.3803,4495400.0],["2017-12-13",25.2831,25.7166,25.2831,25.6045,4762700.0],["2017-12-14",25.3728,25.7166,24.5731,24.7973,7397600.0],["2017-12-15",24.9767,25.455,24.9618,25.0813,7148100.0],["2017-12-18",25.3504,25.9333,25.2682,25.7315,4340800.0],["2017-12-19",25.881,25.9034,25.4251,25.6418,3736300.0],["2017-12-20",25.7838,25.8661,25.5671,25.6493,2605600.0],["2017-12-21",25.7091,25.881,25.5297,25.7465,3580000.0],["2017-12-22",25.8212,25.8212,25.5297,25.739,3186700.0],["2017-12-26",25.7539,26.3369,25.7539,26.1127,2978100.0],["2017-12-27",26.1426,26.1426,25.6493,25.7764,2142600.0],["2017-12-28",25.7764,25.8362,25.5073,25.739,1633300.0],["2017-12-29",25.8137,25.9931,25.4401,25.455,2189400.0],["2018-01-02",25.6958,25.8613,25.2518,25.4851,5282200.0],["2018-01-03",25.6431,25.7108,24.7251,24.9584,3845000.0],["2018-01-04",24.6123,24.9132,23.9802,24.6348,5630000.0],["2018-01-05",24.6424,24.7251,24.3414,24.4919,3949400.0],["2018-01-08",24.7026,24.8907,23.8975,24.3038,4920000.0],["2018-01-09",24.1984,24.2135,23.7545,24.0705,5362600.0],["2018-01-10",23.8448,24.2436,23.7244,24.1006,3044000.0],["2018-01-11",24.1984,25.0336,24.0329,24.9734,5280200.0],["2018-01-12",24.9509,25.756,24.853,25.4851,4803300.0],["2018-01-16",25.5227,25.5829,24.5822,24.6123,5396400.0],["2018-01-17",24.695,25.1766,24.695,25.0261,2741400.0],["2018-01-18",25.0637,25.4926,25.0186,25.4023,2527300.0],["2018-01-19",25.5303,26.2375,25.4023,26.1924,3711500.0],["2018-01-22",26.1849,26.7116,26.1397,26.6965,4819100.0],["2018-01-23",26.6664,26.847,26.3805,26.6815,3369200.0],["2018-01-24",26.6815,26.7718,25.9441,26.2451,2482700.0],["2018-01-25",26.4106,26.4783,25.8613,26.0193,2166500.0],["2018-01-26",26.0193,26.2375,25.7108,26.2225,2641300.0],["2018-01-29",25.9366,26.5837,25.9366,26.3955,2543300.0],["2018-01-30",26.2601,26.3579,25.771,25.8764,4644400.0],["2018-01-31",25.8989,26.0946,24.8455,25.0111,5508700.0],["2018-02-01",24.695,25.2067,24.5069,24.7402,5666000.0],["2018-02-02",24.5897,24.6875,24.0103,24.1458,4474800.0],["2018-02-05",23.9275,24.2436,22.9644,22.9945,7562100.0],["2018-02-06",22.4904,24.4392,22.0314,24.1984,8789500.0],["2018-02-07",24.2285,24.8681,23.9576,24.5445,3988800.0],["2018-02-08",24.695,24.7176,23.446,23.4535,4082700.0],["2018-02-09",23.8749,24.5295,22.9795,24.2962,8643000.0],["2018-02-12",24.4844,24.5446,23.5664,23.6416,7131600.0],["2018-02-13",23.6115,24.4618,23.5438,24.4016,4181000.0],["2018-02-14",24.1533,25.1315,24.0705,24.9132,4070000.0],["2018-02-15",25.139,25.2744,24.5746,25.0788,2760500.0],["2018-02-16",25.0261,25.5453,25.0035,25.0336,4362400.0],["2018-02-20",23.3933,24.3865,23.1375,23.7846,9581600.0],["2018-02-21",23.92,24.7703,23.8899,24.2436,4562300.0],["2018-02-22",24.3263,24.6047,24.2586,24.3564,2601200.0],["2018-02-23",24.4467,24.6198,24.0931,24.5972,3628200.0],["2018-02-26",24.8606,24.9283,24.0028,24.1759,5962000.0],["2018-02-27",24.5446,24.9584,23.4836,23.4911,5222200.0],["2018-02-28",23.7018,24.2135,23.6567,23.762,4588000.0],["2018-03-01",23.6191,24.0404,23.1224,23.8523,9283700.0],["2018-03-02",25.5077,25.8613,24.6047,25.7184,16535800.0],["2018-03-05",25.7184,25.8011,25.1616,25.6506,10937500.0],["2018-03-06",25.6506,26.1171,25.598,26.0269,6900500.0],["2018-03-07",25.929,25.9742,24.8079,25.0412,7064900.0],["2018-03-08",25.0863,25.2669,24.5145,24.5295,5563200.0],["2018-03-09",24.7477,24.9659,24.206,24.8831,4575400.0],["2018-03-12",24.8831,24.9208,24.1157,24.2586,5507800.0],["2018-03-13",24.4317,24.8305,24.3339,24.5822,3951600.0],["2018-03-14",24.6875,24.8154,24.3038,24.3941,3056000.0],["2018-03-15",24.4317,24.4768,23.8975,23.9501,4896700.0],["2018-03-16",23.9351,24.3564,23.5965,23.8824,5233200.0],["2018-03-19",23.9652,24.4768,23.8974,24.2511,5768500.0],["2018-03-20",24.1834,24.6047,24.078,24.3188,3799100.0],["2018-03-21",24.2962,24.6725,24.1382,24.1608,4320500.0],["2018-03-22",23.8598,24.0404,23.4309,23.461,4829000.0],["2018-03-23",23.6115,24.1458,23.3407,23.3557,4136300.0],["2018-03-26",23.4836,23.5513,22.8741,23.2955,6152200.0],["2018-03-27",23.2353,23.3331,22.8365,22.9644,3954700.0],["2018-03-28",23.0547,23.8448,22.8139,23.2504,3845900.0],["2018-03-29",23.2729,23.8147,23.2729,23.4761,3001300.0],["2018-04-02",23.4535,23.5664,22.7161,23.1375,4555200.0],["2018-04-03",23.1902,23.6115,23.1826,23.4686,3568900.0],["2018-04-04",23.1751,24.0329,23.1751,23.9877,4050100.0],["2018-04-05",24.1533,24.2511,23.8297,24.0856,4197100.0],["2018-04-06",23.8222,24.0329,23.0246,23.2052,4979400.0],["2018-04-09",23.3783,23.4159,22.5506,22.6258,6155700.0],["2018-04-10",23.0074,23.5156,22.9315,23.3488,5485100.0],["2018-04-11",23.1515,23.3108,22.8633,23.1743,4572900.0],["2018-04-12",23.2956,23.4625,23.0529,23.2425,3230500.0],["2018-04-13",23.2653,23.3108,22.7571,22.795,3333900.0],["2018-04-16",22.9467,23.0908,22.6357,22.8784,2397200.0],["2018-04-17",23.106,23.3412,22.9391,23.1667,3298800.0],["2018-04-18",23.2501,23.3791,22.3929,22.4081,4422100.0],["2018-04-19",22.3247,22.4688,21.9985,22.4157,5316900.0],["2018-04-20",22.2261,22.264,21.331,21.5737,7009800.0],["2018-04-23",21.5813,22.0819,21.5358,21.8316,4206500.0],["2018-04-24",21.9378,22.666,21.8544,22.1426,4574500.0],["2018-04-25",22.0744,22.8102,21.953,22.6888,5230400.0],["2018-04-26",22.6888,23.0757,22.5447,22.8481,4056100.0],["2018-04-27",23.0074,23.1288,22.6964,23.0681,2951100.0],["2018-04-30",23.0681,23.2046,21.9985,22.1806,4655200.0],["2018-05-01",22.1047,22.2792,21.4827,21.8847,3706600.0],["2018-05-02",21.7709,22.2261,21.6496,22.0895,4433500.0],["2018-05-03",22.0744,22.4005,21.8695,21.9909,4736100.0],["2018-05-04",21.9075,22.0061,21.5282,21.8468,3956100.0],["2018-05-07",21.8013,21.8923,21.2854,21.5054,4383600.0],["2018-05-08",21.4144,21.8468,21.3234,21.7861,3303700.0],["2018-05-09",21.7178,22.1881,21.6647,22.1578,3882500.0],["2018-05-10",22.0819,22.0819,21.5965,21.8468,4974000.0],["2018-05-11",21.8923,22.3702,21.7482,22.1426,4062200.0],["2018-05-14",22.1957,23.2198,22.1426,23.0453,5880800.0],["2018-05-15",23.5232,23.6749,22.8709,23.637,7987500.0],["2018-05-16",23.8418,24.259,23.4018,23.948,6633000.0],["2018-05-17",23.8266,24.0163,23.6294,23.8115,3350700.0],["2018-05-18",23.8266,24.1149,23.6901,23.948,3664300.0],["2018-05-21",24.1301,24.3045,23.9708,24.0466,3221600.0],["2018-05-22",24.1528,24.3652,23.9708,24.0846,4415000.0],["2018-05-23",23.9404,24.4107,23.8115,24.259,4556400.0],["2018-05-24",24.2211,25.2907,24.2059,24.9948,8791800.0],["2018-05-25",22.8178,23.0226,21.3461,21.3537,25859400.0],["2018-05-29",21.2551,21.8013,21.2399,21.4599,11607000.0],["2018-05-30",21.4372,21.9682,20.9213,21.9075,9877200.0],["2018-05-31",21.862,22.0744,21.202,21.2248,5645900.0],["2018-06-01",21.293,22.0364,21.2627,21.9682,6544100.0],["2018-06-04",21.953,22.3702,21.8999,22.1426,5961700.0],["2018-06-05",22.2109,24.0694,22.1275,23.6522,11697900.0],["2018-06-06",23.9177,23.9328,23.2501,23.5839,6813600.0],["2018-06-07",23.6825,24.1452,23.6142,23.9253,5762200.0],["2018-06-08",23.857,24.1377,23.7432,24.077,4202800.0],["2018-06-11",24.1908,25.01,24.0466,24.8431,6020600.0],["2018-06-12",24.9493,25.2148,24.4335,24.9797,5228800.0],["2018-06-13",24.9266,25.0935,24.2894,24.4487,5042700.0],["2018-06-14",24.2211,24.6004,23.7129,23.766,6897100.0],["2018-06-15",23.6142,24.039,23.5536,23.9935,5341300.0],["2018-06-18",23.9859,24.7824,23.9101,24.6838,4874200.0],["2018-06-19",24.3273,24.7976,24.1908,24.6762,6041200.0],["2018-06-20",24.9266,25.1466,24.4259,25.0935,5961500.0],["2018-06-21",24.9266,25.7155,24.8811,25.6017,6172600.0],["2018-06-22",25.7534,25.9506,25.1238,25.3286,6840500.0],["2018-06-25",25.2983,25.7003,25.101,25.4424,5000300.0],["2018-06-26",25.6396,25.8975,25.4045,25.5865,6079900.0],["2018-06-27",25.6624,25.9355,25.1769,25.2148,4137800.0],["2018-06-28",25.2452,25.7382,25.23,25.4196,3834400.0],["2018-06-29",25.4955,25.5714,24.5473,24.57,5613700.0],["2018-07-02",24.2894,24.4638,23.8039,24.0694,5665000.0],["2018-07-03",24.3045,24.5928,24.259,24.4563,2537100.0],["2018-07-05",24.6231,24.6231,23.9025,23.9708,4283700.0],["2018-07-06",23.9708,24.0694,23.2122,23.7129,6702100.0],["2018-07-09",23.8342,24.0466,23.0757,23.3791,5710700.0],["2018-07-10",23.2743,23.7866,23.2285,23.7102,3704800.0],["2018-07-11",23.5955,23.6261,22.9838,23.0908,3978400.0],["2018-07-12",22.8538,23.0832,22.5709,22.6244,7424800.0],["2018-07-13",22.6015,22.9685,22.3721,22.4792,4668600.0],["2018-07-16",22.4792,22.6321,22.1427,22.5403,5644100.0],["2018-07-17",22.5556,22.9073,22.5021,22.8615,4393700.0],["2018-07-18",22.9226,23.152,22.8156,23.0603,3685500.0],["2018-07-19",23.0373,23.5725,22.9991,23.4808,3604100.0],["2018-07-20",23.3967,23.5419,22.9532,22.9761,3035400.0],["2018-07-23",23.2208,23.4349,22.9226,22.9761,3673400.0],["2018-07-24",23.0526,23.1214,22.3186,22.5862,6509000.0],["2018-07-25",22.6015,23.0144,22.548,22.9914,3585900.0],["2018-07-26",23.1061,23.4884,22.785,23.0526,2971600.0],["2018-07-27",23.1902,23.3508,22.4256,22.5021,2678900.0],["2018-07-30",22.5097,23.0297,22.5097,22.8385,2784300.0],["2018-07-31",22.9303,23.2438,22.8079,23.0679,2913500.0],["2018-08-01",22.9761,23.2896,22.311,22.3339,3727900.0],["2018-08-02",22.2345,23.0679,22.2268,22.9914,3119900.0],["2018-08-03",23.0679,23.4961,22.6856,23.2055,3216300.0],["2018-08-06",23.1138,23.3737,23.0985,23.2973,2665100.0],["2018-08-07",23.3508,23.6566,23.2514,23.4808,1991000.0],["2018-08-08",23.4961,23.7637,23.1826,23.6184,2728600.0],["2018-08-09",23.8019,24.123,23.7025,23.8401,2919600.0],["2018-08-10",23.7025,24.2071,23.6872,23.9548,3434500.0],["2018-08-13",24.0695,24.2072,23.6949,23.8172,2379700.0],["2018-08-14",23.7866,25.0176,23.756,25.0023,5016900.0],["2018-08-15",24.7653,24.7653,23.4349,23.7407,6688200.0],["2018-08-16",24.0237,24.253,23.1291,23.5114,5192600.0],["2018-08-17",23.4426,24.016,23.4273,23.9166,3793700.0],["2018-08-20",23.8554,24.643,23.8019,24.5971,4953800.0],["2018-08-21",24.8188,24.987,24.4442,24.7041,3979000.0],["2018-08-22",24.8341,25.2164,24.513,24.6277,4294600.0],["2018-08-23",24.7424,24.9947,24.5053,24.8035,7739300.0],["2018-08-24",22.678,23.0832,21.8445,22.6703,18666100.0],["2018-08-27",22.6856,23.8019,22.6856,23.0832,7348700.0],["2018-08-28",23.3661,23.6566,23.1061,23.4808,5213800.0],["2018-08-29",23.2361,23.5955,22.8156,23.4502,5181300.0],["2018-08-30",23.2055,23.5419,22.9685,23.0526,2879300.0],["2018-08-31",23.1138,23.3508,22.9609,23.2055,3104000.0],["2018-09-04",23.1902,23.3279,22.9914,23.2208,5011200.0],["2018-09-05",23.0373,23.4196,22.9991,23.1367,6355100.0],["2018-09-06",23.1749,23.2667,22.1504,22.1886,4241900.0],["2018-09-07",22.181,22.548,21.9898,22.1274,6349500.0],["2018-09-10",22.288,22.5327,22.0433,22.0969,4438300.0],["2018-09-11",21.9592,22.0816,21.7451,21.9286,3917100.0],["2018-09-12",21.9439,22.028,21.294,21.684,4868100.0],["2018-09-13",21.8216,21.8216,21.5005,21.5846,3546000.0],["2018-09-14",21.5158,21.5464,21.1105,21.2405,3143100.0],["2018-09-17",21.1946,21.2252,20.6747,20.6824,4182300.0],["2018-09-18",20.6747,20.8888,20.6212,20.6365,5254700.0],["2018-09-19",20.6212,21.2634,20.5524,20.8047,6661100.0],["2018-09-20",20.7894,21.0494,20.6671,21.0111,3920200.0],["2018-09-21",21.0494,21.3476,20.8735,21.2558,7129100.0],["2018-09-24",21.2023,21.5387,20.95,21.1793,5806800.0],["2018-09-25",21.294,21.554,21.1717,21.3781,4811700.0],["2018-09-26",21.4852,22.0586,21.4699,21.8522,4649200.0],["2018-09-27",21.8292,22.158,21.7222,21.9286,3759600.0],["2018-09-28",21.9057,22.2574,21.9057,22.0586,5396300.0],["2018-10-01",22.2116,22.2116,21.7069,21.9592,4527900.0],["2018-10-02",21.8828,22.1504,20.8429,20.8812,5337900.0],["2018-10-03",20.9882,21.0952,20.69,20.9423,5034500.0],["2018-10-04",20.9347,21.0494,20.1624,20.7282,5455500.0],["2018-10-05",20.7588,21.187,20.7053,21.0952,4012200.0],["2018-10-08",21.08,21.3858,20.7435,21.3552,4487500.0],["2018-10-09",21.3884,21.5272,20.9796,21.2341,3933600.0],["2018-10-10",21.2727,21.6275,20.8022,20.8485,4865200.0],["2018-10-11",20.8022,21.3729,20.5091,20.5399,6010400.0],["2018-10-12",20.7945,20.833,20.3394,20.5708,4523800.0],["2018-10-15",20.5631,21.1647,20.5322,20.9179,3208300.0],["2018-10-16",20.9487,21.1415,20.7636,21.0181,4058000.0],["2018-10-17",20.9719,21.1416,20.5708,20.9256,4748300.0],["2018-10-18",19.6761,20.0926,19.5449,19.7146,12815300.0],["2018-10-19",19.838,20.0232,19.491,19.4987,6000000.0],["2018-10-22",19.6761,20.378,19.6298,20.1774,4670600.0],["2018-10-23",19.9306,20.3934,19.6529,20.3394,4074200.0],["2018-10-24",20.3008,20.7713,20.1543,20.1774,4429100.0],["2018-10-25",20.2391,20.6633,20.1851,20.5322,4166900.0],["2018-10-26",20.3934,21.0644,20.3934,20.887,6231100.0],["2018-10-29",20.9873,21.9206,20.9564,21.3189,4639000.0],["2018-10-30",21.3807,22.0054,21.2495,21.9669,3599700.0],["2018-10-31",22.0748,22.0903,21.049,21.0567,5366500.0],["2018-11-01",20.8639,21.2418,20.6633,21.0336,4730300.0],["2018-11-02",21.211,21.6583,21.157,21.5272,4210500.0],["2018-11-05",21.4886,21.6198,20.9179,21.4115,3326600.0],["2018-11-06",21.3729,21.5966,21.103,21.4886,4322500.0],["2018-11-07",21.5118,21.5118,20.3471,21.1338,4454200.0],["2018-11-08",21.4038,21.6506,21.2495,21.4655,3905000.0],["2018-11-09",21.319,21.3807,20.9102,21.1955,3638800.0],["2018-11-12",21.1261,21.3344,20.9796,21.1415,4023700.0],["2018-11-13",21.3112,21.3112,20.0849,20.8716,3588800.0],["2018-11-14",20.9487,21.4269,20.5939,20.7173,3430300.0],["2018-11-15",20.4011,20.5708,19.8535,20.2237,5246300.0],["2018-11-16",20.0463,20.0694,19.6067,19.9769,6578300.0],["2018-11-19",19.946,20.2237,19.5681,19.6221,5684900.0],["2018-11-20",19.0282,19.7069,18.7042,19.0205,7512200.0],["2018-11-21",19.2827,20.1389,19.1901,19.9075,7272000.0],["2018-11-23",19.9229,20.1697,19.7995,20.054,3514000.0],["2018-11-26",20.27,20.4782,20.0463,20.4242,6775300.0],["2018-11-27",20.3317,20.5862,20.0926,20.4165,4347500.0],["2018-11-28",20.3163,20.9642,20.1389,20.9333,4850400.0],["2018-11-29",21.0644,21.103,20.3008,20.5554,3806200.0],["2018-11-30",20.4782,21.1955,20.4782,21.049,5524300.0],["2018-12-03",21.1184,21.7509,21.1184,21.7355,6440200.0],["2018-12-04",21.7123,21.936,20.5554,20.7636,10188000.0],["2018-12-06",20.5476,21.3344,20.3702,21.2958,5915200.0],["2018-12-07",21.2033,21.4424,20.7713,20.8176,4816200.0],["2018-12-10",20.833,21.0027,20.4474,20.7945,5449100.0],["2018-12-11",21.1338,21.5812,20.7867,20.941,4414500.0],["2018-12-12",21.1878,21.3652,20.7713,21.1878,4657300.0],["2018-12-13",21.2341,21.2804,20.3008,20.5399,6931200.0],["2018-12-14",20.3702,20.9333,20.2623,20.5245,5497200.0],["2018-12-17",20.2854,20.4319,19.5449,19.6375,7091800.0],["2018-12-18",19.838,19.9537,19.3521,19.7146,7418200.0],["2018-12-19",19.7609,19.7995,19.2441,19.4138,8625800.0],["2018-12-20",19.3521,19.7223,19.1207,19.3213,6489500.0],["2018-12-21",19.3213,19.7841,18.9279,18.9742,8144900.0],["2018-12-24",18.9433,19.2133,18.8353,19.0359,3211800.0],["2018-12-26",19.113,19.9306,19.0822,19.9152,3426300.0],["2018-12-27",19.6992,20.1697,19.3521,20.162,4422900.0],["2018-12-28",20.216,20.27,19.6684,19.7609,4551100.0],["2018-12-31",19.8458,19.9923,19.6221,19.8689,3825100.0],["2019-01-02",19.5141,20.054,19.5141,19.8612,5218900.0],["2019-01-03",19.7609,20.0771,19.5989,19.892,5326300.0],["2019-01-04",20.1389,20.1389,19.3907,19.5912,8308100.0],["2019-01-07",19.5218,20.8253,19.5218,20.4937,8962900.0],["2019-01-08",20.605,20.7996,19.305,19.6319,8925700.0],["2019-01-09",19.7721,20.6595,19.702,20.2858,6006100.0],["2019-01-10",19.593,19.7565,19.1882,19.6553,6410500.0],["2019-01-11",19.1882,19.8265,19.0715,19.6475,4509100.0],["2019-01-14",19.5152,20.0289,19.4685,19.7176,3393500.0],["2019-01-15",19.7098,19.7487,19.3673,19.3906,3882700.0],["2019-01-16",19.2661,19.5307,19.2272,19.3906,3575400.0],["2019-01-17",19.2583,19.9277,19.2505,19.92,3508400.0],["2019-01-18",19.9667,20.4726,19.9589,20.2469,3612200.0],["2019-01-22",19.5463,19.881,19.2349,19.414,5969600.0],["2019-01-23",19.484,19.8499,19.3284,19.7565,4452100.0],["2019-01-24",19.6786,19.7098,19.4762,19.6553,2159600.0],["2019-01-25",19.8888,20.1613,19.7876,19.99,3030400.0],["2019-01-28",19.8499,20.0834,19.6864,20.0601,3269300.0],["2019-01-29",20.0367,20.0756,19.6319,19.8421,4226000.0],["2019-01-30",19.8343,19.9044,19.6397,19.6553,2733800.0],["2019-01-31",19.6086,19.9667,19.5541,19.8032,3380000.0],["2019-02-01",19.8032,19.9044,19.3128,19.4607,3103300.0],["2019-02-04",19.4062,19.7176,19.3283,19.6786,2132300.0],["2019-02-05",19.6942,19.7876,19.4918,19.6319,2743800.0],["2019-02-06",19.5307,19.6086,18.9936,19.2194,4185600.0],["2019-02-07",19.1104,19.4295,19.0481,19.4062,3587000.0],["2019-02-08",19.2816,19.593,19.1882,19.3828,3972500.0],["2019-02-11",19.3439,19.3984,19.1649,19.3361,3307300.0],["2019-02-12",19.3439,19.7176,19.2661,19.5697,3016100.0],["2019-02-13",19.5697,19.6164,19.126,19.5463,2789900.0],["2019-02-14",19.3595,19.6475,19.2505,19.3984,2679800.0],["2019-02-15",19.5541,19.7409,19.4685,19.5152,3039200.0],["2019-02-19",19.5152,19.6709,19.3439,19.6086,2995500.0],["2019-02-20",19.5697,19.7565,19.5152,19.5852,1924800.0],["2019-02-21",19.5385,19.702,19.1804,19.2894,2892500.0],["2019-02-22",19.3439,19.4607,19.0559,19.2739,4505700.0],["2019-02-25",19.414,19.6475,19.3439,19.5619,4588400.0],["2019-02-26",19.5463,19.5852,19.1337,19.3439,4422200.0],["2019-02-27",19.4607,19.9277,19.3517,19.7409,8974100.0],["2019-02-28",19.7176,19.8655,19.3751,19.7721,14924400.0],["2019-03-01",23.3528,24.4348,22.8546,22.9714,41867600.0],["2019-03-04",22.9636,23.0337,21.5157,21.5936,16185300.0],["2019-03-05",21.7103,21.7181,21.0487,21.181,8351900.0],["2019-03-06",21.0565,21.2433,20.6906,20.6906,7091200.0],["2019-03-07",20.5972,20.9008,20.3714,20.7996,6340200.0],["2019-03-08",20.5816,20.7918,20.169,20.1846,7524200.0],["2019-03-11",20.1768,20.5894,20.1768,20.4726,6713500.0],["2019-03-12",20.496,20.5038,20.0834,20.2157,4494900.0],["2019-03-13",20.208,20.4181,20.0756,20.2391,3925400.0],["2019-03-14",20.2469,20.3014,19.7487,19.8655,5769900.0],["2019-03-15",19.9589,19.9744,19.1493,19.6864,15898900.0],["2019-03-18",19.7331,19.9433,19.5774,19.8966,3957000.0],["2019-03-19",19.9199,20.1457,19.8343,20.0056,4836900.0],["2019-03-20",19.9511,20.0679,19.6319,19.7176,3484900.0],["2019-03-21",19.6942,19.6942,19.3828,19.5541,4205000.0],["2019-03-22",19.5852,19.5852,18.9391,19.087,4478500.0],["2019-03-25",18.9547,19.5152,18.9547,19.3128,6663800.0],["2019-03-26",19.5619,19.8421,19.5074,19.7176,4738900.0],["2019-03-27",19.6631,20.4493,19.6631,20.2313,7393400.0],["2019-03-28",20.4337,20.6517,20.0601,20.3247,5349900.0],["2019-03-29",20.3559,20.5894,20.2002,20.3792,4855100.0],["2019-04-01",20.4415,20.4493,19.9433,20.3169,4590500.0],["2019-04-02",20.2313,20.3481,20.0834,20.0834,3511400.0],["2019-04-03",20.3014,20.5583,20.2547,20.3325,3638500.0],["2019-04-04",20.3403,20.8696,20.3169,20.8074,2992300.0],["2019-04-05",20.8229,21.0175,20.387,20.4259,5022500.0],["2019-04-08",20.4726,20.7996,20.3092,20.5738,4803500.0],["2019-04-09",20.4898,20.5212,20.1284,20.1519,2949300.0],["2019-04-10",20.1834,20.3641,19.9084,20.3483,3317000.0],["2019-04-11",20.3955,20.5055,19.8848,20.0105,3765600.0],["2019-04-12",20.1127,20.3012,19.9084,20.2541,3409200.0],["2019-04-15",20.2462,20.6233,20.1676,20.5526,3244300.0],["2019-04-16",20.6233,20.8119,20.3248,20.4741,3141200.0],["2019-04-17",20.5526,20.8826,20.5133,20.5526,3853800.0],["2019-04-18",20.5605,20.6783,20.3483,20.4033,4402700.0],["2019-04-22",20.3562,20.4269,19.7513,19.8062,4829800.0],["2019-04-23",19.8612,19.9005,19.2013,19.6805,6092200.0],["2019-04-24",19.822,20.4976,19.7591,20.3326,4865300.0],["2019-04-25",20.3169,20.7176,20.3169,20.4505,3859900.0],["2019-04-26",20.4426,20.7569,20.2305,20.5683,5063700.0],["2019-04-29",20.6312,21.1026,20.5683,20.6155,3284300.0],["2019-04-30",20.584,20.7097,20.2698,20.4898,2980100.0],["2019-05-01",20.4426,20.4426,20.1127,20.2148,2628400.0],["2019-05-02",20.2855,20.4269,20.0105,20.3326,2729500.0],["2019-05-03",20.4269,20.5683,20.3012,20.4112,6736800.0],["2019-05-06",20.0577,20.2305,19.7748,20.1598,4020200.0],["2019-05-07",20.0184,20.1362,19.4213,19.5784,4363500.0],["2019-05-08",19.5548,19.8455,19.3663,19.6884,2909600.0],["2019-05-09",19.4841,19.7512,19.327,19.6255,3146100.0],["2019-05-10",19.5077,19.5077,18.9028,19.1384,4157800.0],["2019-05-13",18.8556,18.9263,17.6771,17.8657,9065600.0],["2019-05-14",17.905,17.9914,17.0879,17.9443,7808900.0],["2019-05-15",17.74,17.7557,17.2922,17.5907,5554300.0],["2019-05-16",17.5436,17.8107,17.41,17.4964,5063700.0],["2019-05-17",17.355,17.5829,17.2057,17.5043,4875100.0],["2019-05-20",17.3393,17.41,17.1743,17.3079,4329000.0],["2019-05-21",17.2843,17.7086,17.0172,17.5593,4598100.0],["2019-05-22",17.3079,17.3943,16.9622,17.0329,5527600.0],["2019-05-23",16.9936,17.245,16.5694,16.7029,5467300.0],["2019-05-24",16.7265,16.9543,16.6322,16.8601,4340300.0],["2019-05-28",16.9072,17.1507,16.7422,16.7894,7769300.0],["2019-05-29",16.5458,16.6087,16.1687,16.3651,7416500.0],["2019-05-30",16.4201,16.5144,16.1058,16.1844,10954100.0],["2019-05-31",13.7096,14.7152,13.4503,14.676,32201200.0],["2019-06-03",14.6838,15.0059,14.5424,14.7624,12971800.0],["2019-06-04",14.9745,15.2338,14.7074,14.8724,9606400.0],["2019-06-05",15.0531,15.1788,14.3853,14.4874,6323500.0],["2019-06-06",14.4088,14.4481,13.9139,14.126,9091600.0],["2019-06-07",14.1417,14.4245,13.8117,14.3067,8798700.0],["2019-06-10",14.4245,14.621,14.1888,14.2517,5128300.0],["2019-06-11",14.2831,14.621,14.2674,14.3695,5095200.0],["2019-06-12",14.3617,14.4481,13.9453,14.0082,4557900.0],["2019-06-13",14.126,14.346,14.0003,14.2674,5714200.0],["2019-06-14",14.2674,14.3538,13.906,14.2831,6148400.0],["2019-06-17",14.2674,14.4088,14.1653,14.401,5720000.0],["2019-06-18",14.401,14.7467,14.0867,14.1496,7688200.0],["2019-06-19",14.1889,14.2988,13.961,14.1653,4556600.0],["2019-06-20",14.2988,14.3381,14.0003,14.2203,4266400.0],["2019-06-21",14.2281,14.4795,13.9689,14.3146,6795400.0],["2019-06-24",14.2281,14.236,13.8117,13.8903,5036000.0],["2019-06-25",13.906,14.0317,13.7096,13.741,5477600.0],["2019-06-26",13.8039,14.1103,13.7096,13.8589,4713400.0],["2019-06-27",13.961,14.016,13.8039,13.9217,6966300.0],["2019-06-28",13.9689,14.1496,13.9374,14.1181,7282100.0],["2019-07-01",14.3303,14.4638,13.8353,14.1103,5965400.0],["2019-07-02",14.1103,14.1731,13.8746,13.8824,5605600.0],["2019-07-03",13.9767,14.2753,13.961,14.236,3518400.0],["2019-07-05",14.2281,14.5424,14.1496,14.3774,4534200.0],["2019-07-08",14.401,14.6524,14.2517,14.5188,4738600.0],["2019-07-09",14.4734,14.6088,14.2426,14.3142,5571300.0],["2019-07-10",14.3938,14.4416,14.1152,14.2187,5109200.0],["2019-07-11",14.3063,14.4734,14.1948,14.4655,4494900.0],["2019-07-12",14.5053,15.0068,14.5053,14.8556,4894100.0],["2019-07-15",14.9272,15.2696,14.8635,15.0546,4574200.0],["2019-07-16",15.0466,15.3651,14.967,15.3094,4315100.0],["2019-07-17",15.19,15.2218,14.7919,14.9193,5441000.0],["2019-07-18",14.8954,14.9272,14.7202,14.76,5916400.0],["2019-07-19",14.9352,15.182,14.8078,14.9511,5833100.0],["2019-07-22",14.975,15.2138,14.7202,14.9033,4428300.0],["2019-07-23",15.0148,15.1183,14.6725,14.8954,7214800.0],["2019-07-24",14.9272,15.4049,14.8954,15.381,5488800.0],["2019-07-25",15.389,15.58,15.19,15.3333,5237700.0],["2019-07-26",15.389,15.6119,15.1183,15.5562,4700600.0],["2019-07-29",15.58,15.6676,15.3253,15.5402,4376700.0],["2019-07-30",15.4925,15.4925,15.2059,15.4447,4200500.0],["2019-07-31",15.4367,15.6278,15.2855,15.5243,9303000.0],["2019-08-01",15.4766,15.5004,14.0833,14.2983,10351400.0],["2019-08-02",14.2903,14.569,14.1948,14.362,5371100.0],["2019-08-05",14.0754,14.2266,13.7729,14.1948,6152800.0],["2019-08-06",14.2346,14.2903,13.8764,14.1948,4847500.0],["2019-08-07",14.0435,14.2824,13.9082,14.2107,5606900.0],["2019-08-08",14.3461,14.5849,14.0435,14.4894,6545500.0],["2019-08-09",14.4018,14.4177,14.0356,14.1789,4747400.0],["2019-08-12",14.0833,14.2426,13.6534,13.9002,5869200.0],["2019-08-13",13.9162,15.0944,13.6773,14.2903,9861300.0],["2019-08-14",13.7569,13.7808,13.1519,13.1598,10025400.0],["2019-08-15",13.2235,13.2474,12.1169,12.2284,13635000.0],["2019-08-16",12.3398,12.8732,12.1567,12.714,7907700.0],["2019-08-19",12.9767,13.3509,12.8892,13.2713,8868100.0],["2019-08-20",13.1519,13.1997,12.7936,12.9847,8688300.0],["2019-08-21",13.1997,13.7251,13.1041,13.5022,11509200.0],["2019-08-22",13.6534,14.3222,13.6216,14.1311,16992800.0],["2019-08-23",13.5022,14.3222,13.2235,13.4703,18918900.0],["2019-08-26",13.5499,13.6375,12.9688,13.0404,8843000.0],["2019-08-27",13.0802,13.12,12.3956,12.4035,7434700.0],["2019-08-28",12.3876,12.7936,12.316,12.6264,6279800.0],["2019-08-29",12.7618,12.9529,12.6105,12.6663,6110400.0],["2019-08-30",12.714,12.7857,12.4115,12.5707,6468200.0],["2019-09-03",12.4831,12.523,12.0294,12.4115,8765300.0],["2019-09-04",12.4831,12.8812,12.4593,12.8255,6401000.0],["2019-09-05",13.0245,13.7171,13.0245,13.5261,8290200.0],["2019-09-06",13.5977,13.8127,13.3111,13.4226,9464400.0],["2019-09-09",13.4942,14.3461,13.4385,14.2983,7614000.0],["2019-09-10",14.3301,14.8874,14.2665,14.6327,8800100.0],["2019-09-11",14.9272,15.4129,14.3699,15.3253,13437800.0],["2019-09-12",15.4129,15.8109,14.8715,15.2696,13128300.0],["2019-09-13",15.4925,15.7313,15.2138,15.3173,5593200.0],["2019-09-16",15.0944,15.3173,14.6725,14.768,6377500.0],["2019-09-17",14.6566,14.6566,14.2187,14.4973,6966500.0],["2019-09-18",14.4496,14.6327,14.1391,14.2824,3899700.0],["2019-09-19",14.3859,14.4336,13.8604,13.9639,5514800.0],["2019-09-20",14.0037,14.2744,13.6694,13.6853,8838600.0],["2019-09-23",13.5499,13.9321,13.4465,13.8843,4824900.0],["2019-09-24",13.9878,14.1709,13.5659,13.6773,5349800.0],["2019-09-25",13.6614,14.0435,13.6614,13.7171,3355200.0],["2019-09-26",13.6534,13.6534,13.3031,13.5261,6050700.0],["2019-09-27",13.5977,13.8923,13.542,13.6773,3931700.0],["2019-09-30",13.7092,13.9958,13.5898,13.8206,4045100.0],["2019-10-01",13.8445,14.0754,13.5579,13.5818,6886000.0],["2019-10-02",13.4624,13.5101,13.0006,13.0962,7302500.0],["2019-10-03",13.0245,13.1519,12.6264,13.1439,6386800.0],["2019-10-04",13.1041,13.2156,12.8494,12.921,5329700.0],["2019-10-07",12.9051,13.2793,12.8812,13.1917,6422200.0],["2019-10-08",12.9517,13.1295,12.7901,12.9436,7948900.0],["2019-10-09",13.0568,13.2588,13.0244,13.1456,4125500.0],["2019-10-10",13.2022,13.5739,13.2022,13.4527,4684500.0],["2019-10-11",13.7112,14.0829,13.6627,13.8566,8131800.0],["2019-10-14",13.7678,13.8001,13.3638,13.7597,8751200.0],["2019-10-15",13.8082,14.2283,13.7274,13.994,8992100.0],["2019-10-16",13.9617,14.3172,13.9213,14.1798,8603800.0],["2019-10-17",14.293,14.6646,14.1394,14.196,9355400.0],["2019-10-18",13.5496,13.8324,13.1941,13.6385,13360200.0],["2019-10-21",13.8001,14.1233,13.7435,14.0263,6378100.0],["2019-10-22",14.0586,14.4626,13.9455,14.4303,6537000.0],["2019-10-23",14.4626,14.4626,14.0829,14.1879,3748800.0],["2019-10-24",14.1798,14.2849,13.5981,13.994,6698700.0],["2019-10-25",13.8647,14.1556,13.7759,14.0021,3780200.0],["2019-10-28",14.0182,14.1233,13.889,13.8971,4274100.0],["2019-10-29",13.8567,13.8567,13.5011,13.8001,5030100.0],["2019-10-30",13.7435,13.889,13.4769,13.6385,9244200.0],["2019-10-31",13.5577,13.5658,12.984,13.1376,6452900.0],["2019-11-01",13.2507,13.7355,13.2426,13.687,5416100.0],["2019-11-04",13.8728,14.2606,13.8728,14.1718,7273000.0],["2019-11-05",14.4626,14.802,14.293,14.4869,11290100.0],["2019-11-06",14.503,14.5273,14.1475,14.3253,6524000.0],["2019-11-07",14.5434,14.8585,14.5111,14.5919,5178400.0],["2019-11-08",14.0102,14.3172,13.3476,13.4769,26451200.0],["2019-11-11",13.3638,13.8647,13.2184,13.8082,10793000.0],["2019-11-12",13.8082,14.0586,13.6627,13.8647,7448300.0],["2019-11-13",13.7112,13.7678,13.3396,13.5254,5318100.0],["2019-11-14",13.5173,13.9455,13.5092,13.8566,4519800.0],["2019-11-15",13.9698,14.4626,13.8243,14.3334,6417700.0],["2019-11-18",14.4061,14.4384,13.9213,13.9778,5293100.0],["2019-11-19",13.7193,13.7597,13.3153,13.5577,6062100.0],["2019-11-20",13.4931,13.5658,13.0729,13.1537,6035500.0],["2019-11-21",13.1699,13.2668,12.8063,13.1052,9827900.0],["2019-11-22",13.3234,13.7193,12.8305,13.687,10699700.0],["2019-11-25",13.9051,13.9617,13.5819,13.8647,6075300.0],["2019-11-26",13.8163,13.9536,13.6223,13.7435,5972100.0],["2019-11-27",13.7678,13.8567,13.5011,13.6627,5809300.0],["2019-11-29",13.6385,13.6789,13.388,13.4203,3401100.0],["2019-12-02",13.4527,13.5739,13.0729,13.081,6824200.0],["2019-12-03",12.9194,12.9194,12.677,12.6851,7203000.0],["2019-12-04",12.7336,13.0083,12.7013,12.9679,5106400.0],["2019-12-05",13.0891,13.2911,13.0891,13.1699,4479400.0],["2019-12-06",13.3476,13.485,13.1376,13.1456,4403100.0],["2019-12-09",13.0891,13.4123,13.0568,13.2345,4314900.0],["2019-12-10",13.2749,13.4527,13.1618,13.4365,5673000.0],["2019-12-11",13.1295,13.178,13.0083,13.0648,5892100.0],["2019-12-12",13.1214,13.8324,13.0568,13.7516,8637400.0],["2019-12-13",13.897,13.897,13.3557,13.485,6071500.0],["2019-12-16",13.5739,14.1394,13.5739,13.7759,9817400.0],["2019-12-17",13.7597,14.1394,13.6304,13.994,4699600.0],["2019-12-18",14.0344,14.4545,14.0182,14.3253,5439000.0],["2019-12-19",14.3576,14.4384,14.2041,14.3818,4943000.0],["2019-12-20",14.4465,14.5515,14.2041,14.2122,14360600.0],["2019-12-23",14.2526,14.3172,14.0425,14.2687,5072400.0],["2019-12-24",14.3495,14.5596,14.2202,14.2526,1814100.0],["2019-12-26",14.3414,14.5192,14.2606,14.4869,3308000.0],["2019-12-27",14.5596,14.5757,14.293,14.4061,3811800.0],["2019-12-30",14.4303,14.6,14.2364,14.398,2885100.0],["2019-12-31",14.3333,14.4303,14.2041,14.2849,3785900.0],["2020-01-02",14.301,14.3818,13.7516,13.9617,8227500.0],["2020-01-03",13.8728,14.1394,13.7516,14.091,4817300.0],["2020-01-06",14.0102,14.9393,13.9859,14.7697,8955700.0],["2020-01-07",14.723,15.1488,14.6165,14.7639,8673300.0],["2020-01-08",14.8294,15.0833,14.6083,14.7967,4472900.0],["2020-01-09",14.6902,14.7312,14.0843,14.2726,5468100.0],["2020-01-10",14.2808,14.6002,14.2235,14.5756,4168800.0],["2020-01-13",14.5756,14.8704,14.4036,14.723,5117000.0],["2020-01-14",14.7312,14.985,14.6738,14.854,3111800.0],["2020-01-15",14.7885,14.8704,14.6493,14.6738,3058400.0],["2020-01-16",14.7721,15.2634,14.6738,15.2389,8209400.0],["2020-01-17",15.4108,15.4927,14.9031,15.1733,9408100.0],["2020-01-21",15.1733,15.1733,14.7557,14.8622,6271500.0],["2020-01-22",14.9604,14.985,14.6984,14.7066,3897400.0],["2020-01-23",14.6165,14.6575,14.3299,14.5838,3338100.0],["2020-01-24",14.6083,14.7312,14.3054,14.4609,4700200.0],["2020-01-27",14.1989,14.6493,14.1252,14.4855,4149000.0],["2020-01-28",14.6083,14.9604,14.4937,14.8458,3929900.0],["2020-01-29",14.985,15.1324,14.8049,14.8294,3425900.0],["2020-01-30",14.6738,14.8867,14.6165,14.8376,4456700.0],["2020-01-31",14.8049,14.8376,14.0515,14.2562,7634900.0],["2020-02-03",14.289,14.7885,14.1088,14.289,4689500.0],["2020-02-04",14.592,14.8131,14.5346,14.5756,4240300.0],["2020-02-05",14.8212,15.3371,14.7557,15.2962,5776900.0],["2020-02-06",15.4599,15.55,15.1406,15.1406,3829700.0],["2020-02-07",15.0505,15.0505,14.5101,14.6165,4743600.0],["2020-02-10",14.6329,14.7148,14.4118,14.4609,2258900.0],["2020-02-11",14.592,14.592,14.3381,14.4364,4361900.0],["2020-02-12",14.6902,15.1488,14.6083,15.116,4102100.0],["2020-02-13",14.9768,15.0341,14.6411,15.0096,6381600.0],["2020-02-14",14.9768,15.0915,14.7967,14.854,4745800.0],["2020-02-18",14.8131,14.8131,14.0925,14.248,5164200.0],["2020-02-19",14.2317,14.2726,13.9041,14.0679,4774900.0],["2020-02-20",14.027,14.4364,13.9287,14.3054,3831300.0],["2020-02-21",14.1907,14.4036,13.9123,13.9696,4093000.0],["2020-02-24",13.4374,13.6012,13.1753,13.3391,7992500.0],["2020-02-25",13.421,13.421,12.5039,12.5858,9900000.0],["2020-02-26",12.8151,12.8806,12.029,12.0371,7456000.0],["2020-02-27",11.685,12.1518,11.0299,11.6195,11351300.0],["2020-02-28",11.2674,11.8652,11.2347,11.7342,11432700.0],["2020-03-02",11.7587,11.857,11.0463,11.4885,12373800.0],["2020-03-03",11.5295,12.0208,11.1937,11.3166,9841500.0],["2020-03-04",11.423,11.7014,11.2429,11.6932,7287500.0],["2020-03-05",11.3657,11.4558,10.7761,10.9399,7536800.0],["2020-03-06",10.5305,11.0545,10.3421,10.8007,7394900.0],["2020-03-09",10.0637,10.121,9.4496,9.6379,8322700.0],["2020-03-10",10.0309,10.3912,9.5314,10.1783,8773900.0],["2020-03-11",9.8508,9.8999,8.9501,8.9828,13851400.0],["2020-03-12",8.2213,8.5325,7.6563,8.2459,14243300.0],["2020-03-13",8.8354,9.3022,8.426,8.8518,17753200.0],["2020-03-16",7.6317,8.0002,6.3461,6.8292,18884800.0],["2020-03-17",6.862,6.993,5.56,6.8374,17251400.0],["2020-03-18",6.297,7.3533,5.5682,6.4608,14057000.0],["2020-03-19",6.2724,7.0339,5.9121,6.6081,10645900.0],["2020-03-20",6.7801,6.9848,5.8302,5.9121,11055800.0],["2020-03-23",5.8384,5.9203,4.9459,5.1424,13734800.0],["2020-03-24",5.6501,6.7392,5.4208,6.6573,11112600.0],["2020-03-25",6.9766,7.9429,6.3707,7.3533,12523000.0],["2020-03-26",7.4188,7.6481,6.9029,6.9193,10839800.0],["2020-03-27",6.4034,6.5508,6.0595,6.3789,8422300.0],["2020-03-30",6.2642,6.2806,5.8302,6.0759,7686100.0],["2020-03-31",5.8876,6.0841,5.6501,5.7647,9529200.0],["2020-04-01",5.3471,5.4454,4.6675,4.823,14975300.0],["2020-04-02",4.7657,5.0278,4.3072,4.5037,17446000.0],["2020-04-03",4.5037,4.7412,4.4791,4.6265,15268300.0],["2020-04-06",5.0933,5.5682,5.0032,5.3962,14020100.0],["2020-04-07",5.9203,6.4362,5.6337,5.7074,21926800.0],["2020-04-08",5.8548,6.6081,5.6665,6.428,11661000.0],["2020-04-09",6.8374,7.689,6.7555,7.4434,18859300.0],["2020-04-13",7.5007,7.6317,6.6409,6.821,11479400.0],["2020-04-14",7.2141,7.3779,6.6982,6.9029,8991700.0],["2020-04-15",6.5508,6.6,6.0677,6.3134,10331500.0],["2020-04-16",6.3297,6.428,6.0677,6.2478,6467600.0],["2020-04-17",6.69,7.2223,6.6163,6.8374,11515400.0],["2020-04-20",6.5672,6.7883,6.3134,6.4198,7298000.0],["2020-04-21",6.1005,6.4198,5.9694,6.1905,6383800.0],["2020-04-22",6.3134,6.4198,5.6992,5.822,11312700.0],["2020-04-23",5.7483,6.0923,5.7156,5.8139,10938900.0],["2020-04-24",5.8712,5.9367,5.4044,5.6501,14127600.0],["2020-04-27",5.6828,6.4198,5.6091,6.3789,9654900.0],["2020-04-28",6.6818,7.1813,6.6081,7.0503,14675000.0],["2020-04-29",7.4434,7.6727,7.1895,7.4106,11407300.0],["2020-04-30",7.1732,7.1813,6.5344,6.6491,23168700.0],["2020-05-01",6.3297,6.4526,6.125,6.4116,9521100.0],["2020-05-04",6.1414,6.5263,6.0022,6.5017,10586600.0],["2020-05-05",6.6327,6.9193,6.0841,6.1005,11150200.0],["2020-05-06",6.2724,6.3543,5.8302,5.8712,11480700.0],["2020-05-07",5.9531,6.4116,5.9531,6.0759,9428800.0],["2020-05-08",6.2806,6.6818,6.2724,6.6327,10958200.0],["2020-05-11",6.5017,6.5263,6.0923,6.2806,10657900.0],["2020-05-12",6.3461,6.559,5.9858,5.994,8188800.0],["2020-05-13",5.9449,5.9531,5.5518,5.6828,9727900.0],["2020-05-14",5.4945,6.1332,5.3553,5.8712,13123800.0],["2020-05-15",5.7402,6.3379,5.6665,6.2233,12072600.0],["2020-05-18",6.5754,6.7965,6.3134,6.4034,18122300.0],["2020-05-19",6.2806,6.4689,5.8876,6.2315,10955600.0],["2020-05-20",6.3543,6.3789,5.9121,6.0104,11167200.0],["2020-05-21",6.0104,6.8702,5.9613,6.7064,17377500.0],["2020-05-22",6.7228,7.0421,6.5099,6.7228,12515100.0],["2020-05-26",7.2714,7.4761,7.1076,7.3124,13720500.0],["2020-05-27",7.82,8.6798,7.6235,8.6553,21358200.0],["2020-05-28",8.7454,8.8436,7.7873,7.8528,14424700.0],["2020-05-29",7.689,7.73,7.2141,7.2878,26837400.0],["2020-06-01",7.6808,8.3769,7.6399,8.0985,20109800.0],["2020-06-02",8.2786,8.7781,8.0575,8.7208,15946900.0],["2020-06-03",8.9828,9.9081,8.9828,9.7853,20411700.0],["2020-06-04",9.2612,9.9818,9.1957,9.9409,22990500.0],["2020-06-05",10.4731,10.4977,9.1384,10.0801,29915800.0],["2020-06-08",10.293,11.2592,10.2766,11.1773,19764100.0],["2020-06-09",10.8089,10.9644,9.9982,10.2111,17132900.0],["2020-06-10",10.0146,10.0719,8.8764,9.032,23233300.0],["2020-06-11",8.1885,8.5406,7.9101,8.3032,17517300.0],["2020-06-12",8.991,9.0565,8.1967,8.6307,15609900.0],["2020-06-15",8.0248,8.729,7.8856,8.5898,14915800.0],["2020-06-16",9.597,9.6051,8.8436,9.3185,16782200.0],["2020-06-17",9.1875,9.2121,8.7699,8.8109,11644900.0],["2020-06-18",8.598,9.163,8.4506,8.9337,11365000.0],["2020-06-19",9.1466,9.2121,8.5079,8.729,17117200.0],["2020-06-22",9.1302,9.6051,9.0319,9.4496,22690300.0],["2020-06-23",9.5233,9.6133,9.163,9.4086,11520300.0],["2020-06-24",9.1712,9.2039,8.4424,8.5324,10290900.0],["2020-06-25",8.2704,8.5898,8.1476,8.3195,10163600.0],["2020-06-26",10.2602,11.8324,9.6788,9.8836,135533300.0],["2020-06-29",10.555,10.555,9.8999,10.2439,38252500.0],["2020-06-30",10.1374,10.5141,9.9163,10.3339,17288000.0],["2020-07-01",10.2439,10.8416,10.1947,10.2111,16907100.0],["2020-07-02",10.5223,10.6369,9.8508,10.0555,15004000.0],["2020-07-06",10.3339,10.4731,10.0637,10.2439,14260000.0],["2020-07-07",10.0637,10.1046,9.6788,9.8017,16663600.0],["2020-07-08",9.687,10.1947,9.4659,10.0883,14160900.0],["2020-07-09",10.0719,10.0719,9.5233,9.6379,13066100.0],["2020-07-10",9.6133,9.7689,9.425,9.5396,8517500.0],["2020-07-13",9.5478,9.7034,9.0565,9.1548,14044900.0],["2020-07-14",9.0074,9.3595,8.8518,9.1302,11828100.0],["2020-07-15",9.7525,10.3339,9.7362,10.293,16927300.0],["2020-07-16",10.0473,10.7597,9.9163,10.7024,15551100.0],["2020-07-17",10.6942,10.858,10.5141,10.555,9777100.0],["2020-07-20",10.3503,10.3503,9.7607,10.162,12260300.0],["2020-07-21",10.2357,10.6041,10.2029,10.4568,11480400.0],["2020-07-22",10.252,10.5223,10.2275,10.5059,8157400.0],["2020-07-23",10.3421,10.9153,10.3257,10.6778,12104900.0],["2020-07-24",10.6041,10.7188,10.252,10.3339,8327600.0],["2020-07-27",10.3339,10.5714,10.121,10.5386,10243100.0],["2020-07-28",10.5141,10.8498,10.5059,10.6942,10050400.0],["2020-07-29",10.8662,11.9061,10.8089,11.5868,17572200.0],["2020-07-30",11.3575,11.4967,10.9071,11.161,9199000.0],["2020-07-31",11.161,11.3575,10.7925,10.9481,7345700.0],["2020-08-03",10.8252,10.858,10.6041,10.7352,6774800.0],["2020-08-04",10.686,11.0627,10.686,11.0136,7461000.0],["2020-08-05",11.2592,11.6932,11.12,11.3657,12528000.0],["2020-08-06",11.251,11.423,11.0627,11.1937,6219000.0],["2020-08-07",11.1773,11.554,11.03,11.5295,6299800.0],["2020-08-10",11.7178,12.2009,11.6605,11.988,10895900.0],["2020-08-11",12.2337,12.7987,12.2091,12.2992,16282900.0],["2020-08-12",12.4793,12.6922,12.0617,12.4056,6769100.0],["2020-08-13",12.2582,12.3156,11.9471,12.1436,9061600.0],["2020-08-14",12.0699,12.5448,11.9307,12.3483,8086300.0],["2020-08-17",12.4793,12.9215,12.4384,12.6021,12121700.0],["2020-08-18",12.119,12.422,11.6687,12.25,12229900.0],["2020-08-19",12.1026,12.4384,11.9389,12.1845,7475400.0],["2020-08-20",12.1272,12.3892,11.9143,11.9389,7082400.0],["2020-08-21",11.988,12.1763,11.7751,11.816,5941700.0],["2020-08-24",11.8652,12.7168,11.8652,12.6922,12058600.0],["2020-08-25",13.2654,14.0843,13.159,14.0106,29694400.0],["2020-08-26",14.1334,14.3545,13.8796,13.9451,11749800.0],["2020-08-27",14.0188,14.6411,14.0106,14.2317,20670600.0],["2020-08-28",14.2317,14.6984,13.8141,14.3627,20169500.0],["2020-08-31",14.2644,14.6165,14.1662,14.2399,8253700.0],["2020-09-01",14.1088,14.682,13.9041,14.551,8719600.0],["2020-09-02",14.6329,15.116,14.6329,15.0587,9311100.0],["2020-09-03",14.7803,14.8704,14.3381,14.4773,8406800.0],["2020-09-04",14.7312,14.7803,14.0679,14.3463,8016000.0],["2020-09-08",14.117,14.4937,14.0024,14.1662,8508400.0],["2020-09-09",14.1662,14.4118,14.0024,14.3054,5657700.0],["2020-09-10",14.4364,14.7394,13.855,13.9123,11138500.0],["2020-09-11",14.027,14.027,13.552,13.6257,7797300.0],["2020-09-14",13.8959,14.2071,13.8141,14.1743,6379100.0],["2020-09-15",14.3217,14.3217,13.8059,13.8141,6288200.0],["2020-09-16",13.986,14.3545,13.8059,14.117,6710200.0],["2020-09-17",13.9205,14.0679,13.6585,13.8386,5006700.0],["2020-09-18",13.8059,14.027,13.4947,13.7485,15657300.0],["2020-09-21",13.3473,13.6994,13.1016,13.4292,8018100.0],["2020-09-22",13.5766,13.7649,13.4701,13.683,7354400.0],["2020-09-23",13.855,14.2235,13.5356,13.552,6560700.0],["2020-09-24",13.3719,13.6994,12.9051,13.3637,7012200.0],["2020-09-25",13.3146,13.4701,13.0771,13.3391,6060900.0],["2020-09-28",13.6749,14.289,13.6257,14.0843,9311400.0],["2020-09-29",14.0761,14.0761,13.4538,13.683,7157000.0],["2020-09-30",13.8304,14.289,13.8059,13.9451,9289700.0],["2020-10-01",14.0597,14.7312,14.0188,14.6329,8087700.0],["2020-10-02",14.1743,15.1242,14.1088,15.026,8466700.0],["2020-10-05",15.1897,15.853,15.1897,15.7465,8847100.0],["2020-10-06",15.984,16.1232,15.2061,15.2552,8595800.0],["2020-10-07",15.8039,16.2788,15.7302,16.1969,10814100.0],["2020-10-08",16.3771,16.4344,15.7547,16.2379,11465100.0],["2020-10-09",16.3771,16.4262,15.8121,16.2215,13344000.0],["2020-10-12",16.2788,16.6555,15.7547,15.7875,8882700.0],["2020-10-13",15.7711,16.025,15.5991,15.8366,6453000.0],["2020-10-14",15.9513,16.2297,15.8039,16.0577,5451500.0],["2020-10-15",15.7957,16.2624,15.5746,16.2624,5760800.0],["2020-10-16",16.4016,16.4753,15.7384,15.8202,5451500.0],["2020-10-19",15.9922,16.3607,15.5828,15.6401,7366100.0],["2020-10-20",15.8121,16.0331,15.5664,15.5828,6415500.0],["2020-10-21",15.7302,15.7384,15.026,15.2389,9649100.0],["2020-10-22",15.2389,17.7282,14.985,17.3187,47889700.0],["2020-10-23",17.5644,17.6463,16.6063,17.5398,16266500.0],["2020-10-26",17.2614,17.5234,16.7537,16.8684,9596600.0],["2020-10-27",16.9584,17.1959,16.6309,16.6637,6090200.0],["2020-10-28",16.1887,16.3361,15.8366,15.8612,9373200.0],["2020-10-29",15.9185,16.418,15.853,16.0905,6818800.0],["2020-10-30",16.0659,16.2133,15.6483,15.9267,7461400.0],["2020-11-02",16.0495,17.114,16.0086,17.0567,10765000.0],["2020-11-03",17.2942,17.4088,17.0321,17.155,6392400.0],["2020-11-04",16.9994,17.4907,16.5408,17.1386,5332200.0],["2020-11-05",17.286,17.8674,17.2532,17.4416,4609400.0],["2020-11-06",17.4579,18.0148,17.3679,17.548,3906500.0],["2020-11-09",19.4068,20.8071,18.7435,18.8828,13688000.0],["2020-11-10",18.8336,19.2021,18.5143,19.112,5977500.0],["2020-11-11",19.1612,19.1612,18.5061,18.6698,4417800.0],["2020-11-12",18.3996,18.4488,17.6381,17.7937,7313500.0],["2020-11-13",18.0066,18.2932,17.8428,18.0721,5842600.0],["2020-11-16",18.6125,19.7835,18.2768,19.7835,13292900.0],["2020-11-17",19.4478,20.3894,19.3167,20.111,7626700.0],["2020-11-18",20.152,20.2994,19.3659,19.3823,6304400.0],["2020-11-19",19.3086,20.0537,19.3086,19.98,5229700.0],["2020-11-20",19.98,20.3731,19.8736,19.9554,4979900.0],["2020-11-23",21.3884,21.7324,21.0036,21.3393,13235000.0],["2020-11-24",21.8879,22.1008,21.0609,22.0026,12295800.0],["2020-11-25",18.6043,18.7354,17.4579,17.6872,53934300.0],["2020-11-27",17.982,18.0066,17.5972,17.8101,8899000.0],["2020-11-30",17.7937,17.9083,16.6964,17.1632,20047700.0],["2020-12-01",17.4006,17.8919,17.2942,17.7282,12923400.0],["2020-12-02",17.5153,17.5726,16.9748,17.1304,11925900.0],["2020-12-03",17.1632,17.6545,16.9994,17.3597,8900800.0],["2020-12-04",17.3679,17.5972,17.1222,17.5808,10047900.0],["2020-12-07",17.5644,17.679,16.9994,17.417,9787000.0],["2020-12-08",17.1959,17.7527,17.0485,17.5971,7235000.0],["2020-12-09",17.7036,18.0966,17.4989,17.8592,8124000.0],["2020-12-10",17.6872,18.113,17.5153,17.7118,6451700.0],["2020-12-11",17.6463,17.6627,16.9994,17.0731,6214600.0],["2020-12-14",17.1795,17.2205,16.6063,16.6555,9334500.0],["2020-12-15",16.7292,17.0813,16.6882,16.9421,6006400.0],["2020-12-16",16.9175,17.1304,16.3852,16.6473,7516500.0],["2020-12-17",16.68,17.024,16.4753,16.9912,5985500.0],["2020-12-18",16.9011,16.9912,16.3934,16.549,9393600.0],["2020-12-21",16.0495,16.8684,16.0086,16.7046,6514700.0],["2020-12-22",16.7619,16.9257,16.4016,16.4344,5364100.0],["2020-12-23",16.418,17.0649,16.3934,16.9503,7581400.0],["2020-12-24",16.9748,16.9748,16.5982,16.7292,2149900.0],["2020-12-28",16.7865,17.0321,16.59,16.6309,4569300.0],["2020-12-29",16.6637,16.6964,16.3116,16.4426,6297100.0],["2020-12-30",16.3853,16.8274,16.3443,16.7701,4726100.0],["2020-12-31",16.6964,16.7947,16.5081,16.5326,3468600.0],["2021-01-04",16.3934,16.4753,15.6401,15.7384,13382400.0],["2021-01-05",15.7629,16.3197,15.7056,16.1724,7302600.0],["2021-01-06",16.2133,17.7282,16.1723,17.5316,12803300.0],["2021-01-07",17.6872,17.9329,17.4579,17.6053,7854100.0],["2021-01-08",17.6708,17.9411,17.3679,17.5398,9575300.0],["2021-01-11",17.1795,18.3423,17.1468,18.3341,8198300.0],["2021-01-12",18.3014,19.3167,18.2359,19.0793,11394900.0],["2021-01-13",18.6371,18.6535,18.0066,18.2031,9731900.0],["2021-01-14",18.2604,18.6453,18.1212,18.3341,8414600.0],["2021-01-15",18.1376,18.2768,17.7364,18.0639,8117300.0],["2021-01-19",18.113,18.5143,17.8346,17.8592,5269000.0],["2021-01-20",18.0066,18.416,17.9574,18.1949,4257200.0],["2021-01-21",18.1376,18.8091,18.0803,18.5143,6267900.0],["2021-01-22",18.3914,18.547,18.1867,18.4979,4009300.0],["2021-01-25",18.4815,18.7272,17.6053,18.1949,7930900.0],["2021-01-26",18.4406,18.5225,17.6708,17.8674,6798700.0],["2021-01-27",17.6053,17.6135,15.8448,16.0004,17060300.0],["2021-01-28",16.4344,17.2942,16.0086,16.8848,9252200.0],["2021-01-29",16.7455,16.9666,16.418,16.5818,6542000.0],["2021-02-01",16.59,16.8929,16.2706,16.4917,9272100.0],["2021-02-02",16.8684,17.155,16.6391,16.9912,5987500.0],["2021-02-03",17.1877,17.5562,17.1222,17.4907,4971700.0],["2021-02-04",17.5316,18.3014,17.5235,18.1376,5841600.0],["2021-02-05",18.4242,18.5716,18.2195,18.547,5042400.0],["2021-02-08",18.5798,18.8254,18.1785,18.2359,3847000.0],["2021-02-09",17.9247,18.2277,17.8674,17.9411,4596300.0],["2021-02-10",18.244,18.7599,18.1294,18.416,5219900.0],["2021-02-11",18.4651,19.5952,18.3423,19.0547,7815400.0],["2021-02-12",18.8091,19.1202,18.5225,18.9073,5069100.0],["2021-02-16",19.0711,19.6197,18.8091,19.0547,4856200.0],["2021-02-17",18.8664,18.9892,18.3669,18.7927,4801400.0],["2021-02-18",18.7845,19.1693,18.3833,18.9646,5625400.0],["2021-02-19",19.1693,19.8572,19.1612,19.7753,6697400.0],["2021-02-22",19.5706,20.5696,19.4887,20.2175,8005600.0],["2021-02-23",20.1847,20.2502,19.2922,20.1847,6165000.0],["2021-02-24",20.5286,21.3639,20.3157,21.2492,6988300.0],["2021-02-25",21.4458,21.7897,20.3076,20.6597,7188500.0],["2021-02-26",20.4631,20.9381,19.8244,20.4304,6662900.0],["2021-03-01",20.9217,21.2492,20.7006,20.9545,8130500.0],["2021-03-02",20.8726,21.6996,20.7252,21.0691,8421500.0],["2021-03-03",21.0609,21.5604,20.7661,21.0855,7136100.0],["2021-03-04",21.1264,21.4949,19.7835,20.7825,9446600.0],["2021-03-05",21.7815,23.2472,21.4376,22.3629,18850200.0],["2021-03-08",22.7969,23.8614,22.4038,23.6485,11432500.0],["2021-03-09",23.7877,24.2217,23.4438,23.7386,8016700.0],["2021-03-10",23.7386,24.9341,23.6403,24.6884,10202400.0],["2021-03-11",24.5165,24.9095,24.2544,24.4428,7564000.0],["2021-03-12",24.5656,25.3189,24.5165,25.2289,6260100.0],["2021-03-15",25.6055,26.9812,25.3189,26.408,7944500.0],["2021-03-16",26.015,26.1951,25.3844,25.5155,5896900.0],["2021-03-17",25.4827,25.9331,25.1634,25.9331,4769000.0],["2021-03-18",25.8021,26.2852,25.1634,25.2862,5370900.0],["2021-03-19",25.1797,25.8758,24.9095,25.3763,6821900.0],["2021-03-22",25.3681,25.3763,23.9678,24.7294,7705600.0],["2021-03-23",24.4264,24.7376,22.7232,22.8214,10404700.0],["2021-03-24",23.0835,23.7385,22.3956,22.4038,6702600.0],["2021-03-25",21.8961,23.6812,21.7897,23.5256,10628300.0],["2021-03-26",24.0333,24.3363,23.5175,24.1644,7733200.0],["2021-03-29",24.0497,24.2872,23.3946,23.5502,6168600.0],["2021-03-30",23.5748,24.713,23.5584,24.6557,5514900.0],["2021-03-31",24.713,25.0078,24.1807,24.3854,5005500.0],["2021-04-01",24.5983,24.7376,24.1152,24.5247,6432800.0],["2021-04-05",24.6802,24.8194,24.0661,24.7785,5121400.0],["2021-04-06",24.6984,25.7385,24.6984,25.3918,5075100.0],["2021-04-07",25.5157,25.7633,25.1442,25.3423,3867000.0],["2021-04-08",25.5074,25.9614,24.814,25.9284,5520900.0],["2021-04-09",26.0522,26.985,25.8871,26.7786,6991300.0],["2021-04-12",26.6796,27.1006,26.4319,27.0428,3147600.0],["2021-04-13",26.8694,26.8859,25.8871,26.63,5261800.0],["2021-04-14",26.6218,27.3647,26.5805,26.63,4395500.0],["2021-04-15",27.0841,27.3978,26.9355,27.2161,4336900.0],["2021-04-16",27.4143,27.439,26.6466,26.985,3567400.0],["2021-04-19",26.9933,27.1088,26.5888,26.7539,3239800.0],["2021-04-20",26.531,26.5558,25.4001,26.2338,5940100.0],["2021-04-21",26.176,27.1253,25.8046,27.0841,2983300.0],["2021-04-22",27.2822,27.8765,27.1501,27.439,5955200.0],["2021-04-23",27.6536,28.2893,27.1584,28.0746,4269400.0],["2021-04-26",28.1655,28.5039,27.373,27.6289,4999000.0],["2021-04-27",27.6206,28.7433,27.5463,28.3966,4051200.0],["2021-04-28",28.0912,28.5452,27.9508,28.281,2671000.0],["2021-04-29",28.5617,28.7763,27.6206,27.9426,5146800.0],["2021-04-30",27.8105,28.1242,27.2409,27.3235,4310300.0],["2021-05-03",28.1572,30.5428,27.9261,29.2798,17858700.0],["2021-05-04",28.9909,29.3129,28.3223,29.0735,7276700.0],["2021-05-05",29.189,29.189,28.3223,28.3718,4219400.0],["2021-05-06",28.4544,28.7103,27.8518,28.669,4005100.0],["2021-05-07",28.4791,29.3129,28.3553,29.2551,3500700.0],["2021-05-10",29.3046,30.5924,29.2633,29.4367,5951900.0],["2021-05-11",28.4956,29.2221,27.5133,29.1313,6842500.0],["2021-05-12",29.4367,29.4697,26.6548,26.7951,8000900.0],["2021-05-13",26.9437,28.0416,26.9272,27.6536,6025300.0],["2021-05-14",28.0169,29.511,27.9261,29.478,5021500.0],["2021-05-17",29.2716,30.0558,28.7763,29.9898,5166400.0],["2021-05-18",30.5511,31.0629,28.5782,28.8754,8410000.0],["2021-05-19",28.0994,28.3636,27.1336,28.0169,7529500.0],["2021-05-20",28.0416,28.1985,26.6631,26.8942,9946000.0],["2021-05-21",27.2492,27.4555,26.6961,26.8612,6691900.0],["2021-05-24",27.0923,27.2822,26.3824,27.0593,5523500.0],["2021-05-25",27.4473,27.8518,26.8777,26.9602,5189900.0],["2021-05-26",27.2409,28.9827,27.2079,28.0829,8218200.0],["2021-05-27",28.4213,29.1808,28.182,29.0157,9579600.0],["2021-05-28",28.8919,29.0074,27.1253,27.6124,15271700.0],["2021-06-01",27.0841,27.3812,26.1843,27.34,16523400.0],["2021-06-02",27.0345,27.2657,26.5392,26.8199,9314400.0],["2021-06-03",26.5558,26.6961,25.8293,26.1017,7268200.0],["2021-06-04",26.3659,26.3659,25.1112,26.0852,8419400.0],["2021-06-07",26.1843,26.3989,25.623,25.8789,4210200.0],["2021-06-08",26.3742,26.8612,25.8624,26.6218,6770400.0],["2021-06-09",26.5723,26.8364,25.9532,26.0852,4193700.0],["2021-06-10",26.1843,26.6135,25.5487,25.8458,4500400.0],["2021-06-11",26.1265,26.7291,26.11,26.6713,5252100.0],["2021-06-14",26.5888,26.9355,26.5227,26.7786,6822500.0],["2021-06-15",26.8447,26.919,26.0109,26.7043,4511200.0],["2021-06-16",26.6466,27.2657,26.2503,27.1419,5609600.0],["2021-06-17",27.1666,27.5298,26.2256,26.7291,6121600.0],["2021-06-18",26.1348,26.3659,25.5734,25.8211,7539200.0],["2021-06-21",26.1678,26.597,25.9449,26.0935,7211600.0],["2021-06-22",26.1595,26.7374,25.7138,26.6548,4389800.0],["2021-06-23",26.7704,27.439,26.5475,27.1914,3683700.0],["2021-06-24",27.2904,27.5133,27.051,27.3235,3621600.0],["2021-06-25",27.6536,28.2562,27.5298,28.0581,8596100.0],["2021-06-28",27.9013,27.9013,26.6878,26.9602,4569200.0],["2021-06-29",27.1171,27.472,26.7374,26.8942,4694100.0],["2021-06-30",27.018,27.9096,26.8447,27.7775,6862800.0],["2021-07-01",28.1324,28.4709,27.6454,27.6702,6101600.0],["2021-07-02",27.6289,28.0334,27.3317,27.5711,4281800.0],["2021-07-06",27.6705,27.7119,26.229,26.7509,5124500.0],["2021-07-07",26.5024,26.8918,25.8231,25.997,4519300.0],["2021-07-08",25.4917,25.8065,24.6218,25.5911,5011000.0],["2021-07-09",26.1793,26.9415,26.171,26.7923,5007500.0],["2021-07-12",26.4195,26.9166,25.997,26.7509,3115200.0],["2021-07-13",26.5107,26.7095,25.9473,26.0882,4256500.0],["2021-07-14",26.2207,26.7261,25.6242,25.6822,3224300.0],["2021-07-15",25.3094,25.8065,23.8596,24.6218,13882600.0],["2021-07-16",24.8041,24.9366,23.3791,23.4619,6670000.0],["2021-07-19",22.4181,23.2217,22.1695,22.9234,9538400.0],["2021-07-20",22.9814,23.8099,22.6832,23.6194,5900200.0],["2021-07-21",23.8845,24.8372,23.8845,24.4147,6327700.0],["2021-07-22",24.481,24.4975,23.7105,24.0419,4037100.0],["2021-07-23",24.3153,24.4892,23.8762,24.1413,3727200.0],["2021-07-26",24.7709,25.0112,24.2987,24.8538,5924500.0],["2021-07-27",24.5307,24.7129,23.7271,24.2241,5244400.0],["2021-07-28",24.3567,24.6301,23.6442,23.7768,4164600.0],["2021-07-29",23.9425,24.423,23.8265,23.9756,4223900.0],["2021-07-30",23.8016,24.9615,23.6194,24.1661,5748200.0],["2021-08-02",24.2987,25.1106,24.0999,24.1081,6150200.0],["2021-08-03",24.2987,24.4312,23.404,24.4064,4776700.0],["2021-08-04",24.0087,24.075,22.4264,22.4512,7984200.0],["2021-08-05",22.6832,23.8016,22.6252,23.6194,4855300.0],["2021-08-06",23.8845,24.6963,23.6773,24.1164,7391300.0],["2021-08-09",23.8513,24.191,23.2714,24.0336,5225800.0],["2021-08-10",24.1081,25.384,24.1081,25.094,5377500.0],["2021-08-11",25.0774,25.4668,24.7461,25.1686,3899000.0],["2021-08-12",25.4917,25.7154,24.4975,24.8538,4517000.0],["2021-08-13",24.6632,24.7046,23.8679,23.9342,3880700.0],["2021-08-16",23.6939,23.6939,22.7743,23.1968,6405000.0],["2021-08-17",22.8075,22.8075,21.805,22.1695,6373600.0],["2021-08-18",22.1861,22.6086,21.979,22.095,4408100.0],["2021-08-19",21.5896,22.7826,21.5399,22.7163,7568200.0],["2021-08-20",22.6832,23.4288,22.5258,23.4205,6998700.0],["2021-08-23",23.785,23.901,23.2631,23.4619,5562800.0],["2021-08-24",23.5945,24.2738,23.5696,24.0419,4742300.0],["2021-08-25",23.8182,23.9176,22.7246,22.766,9491200.0],["2021-08-26",22.4429,22.5506,21.5399,21.8299,15513500.0],["2021-08-27",22.7412,23.1886,21.7305,21.9624,20201300.0],["2021-08-30",21.8879,22.3849,21.4074,22.153,13182600.0],["2021-08-31",22.0701,22.2441,21.6808,22.1447,10389900.0],["2021-09-01",22.3352,22.5258,21.8382,21.9127,7414900.0],["2021-09-02",21.747,22.0867,21.2334,21.2748,7435200.0],["2021-09-03",21.2831,21.3079,20.6038,20.8026,7167200.0],["2021-09-07",20.7777,20.9103,20.4049,20.6203,7181900.0],["2021-09-08",20.6452,20.6452,19.8416,20.1315,6600200.0],["2021-09-09",20.2227,20.7197,20.0321,20.3801,8180700.0],["2021-09-10",20.4878,20.612,19.7504,19.767,7609900.0],["2021-09-13",19.9658,20.231,19.8747,20.1812,6773600.0],["2021-09-14",20.2972,20.2972,19.709,19.7505,6112100.0],["2021-09-15",19.7256,19.9659,19.593,19.7422,4708600.0],["2021-09-16",19.8167,20.4546,19.8167,20.0487,7074600.0],["2021-09-17",20.1813,20.7115,20.0653,20.173,8692300.0],["2021-09-20",19.6593,20.173,19.3528,19.7339,7644700.0],["2021-09-21",19.8747,20.0735,19.2534,19.2865,8113900.0],["2021-09-22",19.4108,19.825,19.3942,19.5765,6813700.0],["2021-09-23",19.6345,20.4712,19.6345,20.0404,7557100.0],["2021-09-24",19.7173,20.0984,19.5848,19.8084,4384000.0],["2021-09-27",19.941,20.5955,19.9161,20.3635,7362700.0],["2021-09-28",20.231,20.6866,20.0901,20.3801,9486300.0],["2021-09-29",21.1174,21.6393,20.4132,20.4464,12058200.0],["2021-09-30",20.057,20.057,18.7977,18.806,16600100.0],["2021-10-01",18.806,19.7836,18.6983,19.5268,11124700.0],["2021-10-04",19.4439,20.0321,19.4439,19.7919,9580800.0],["2021-10-05",19.9001,20.2082,19.667,19.7669,11614300.0],["2021-10-06",19.4671,19.6337,19.0425,19.3339,8846700.0],["2021-10-07",19.6087,19.9584,19.592,19.6753,8190500.0],["2021-10-08",19.8585,19.8585,19.2756,19.3173,5777400.0],["2021-10-11",19.3173,19.4921,18.3597,18.3847,10308300.0],["2021-10-12",18.493,18.9343,18.4097,18.8926,8177300.0],["2021-10-13",18.9592,19.0258,18.6761,18.7677,4672000.0],["2021-10-14",18.8094,19.0925,18.7677,18.9343,6145100.0],["2021-10-15",19.1507,19.3839,18.3514,18.4347,9050800.0],["2021-10-18",18.3597,19.3506,18.1765,19.2756,9055800.0],["2021-10-19",19.2423,19.3422,18.9343,19.1924,5911100.0],["2021-10-20",19.0342,19.5004,18.8676,19.1591,6895700.0],["2021-10-21",19.1924,19.5338,19.0425,19.0925,5385000.0],["2021-10-22",18.8427,19.0258,18.5512,18.7511,5680900.0],["2021-10-25",18.7511,19.0342,18.6345,18.7427,7045200.0],["2021-10-26",18.9259,19.1757,18.7677,18.9093,5633400.0],["2021-10-27",18.9759,18.9759,18.0933,18.1183,7435100.0],["2021-10-28",18.2432,19.2507,18.1682,19.1174,9115600.0],["2021-10-29",18.9176,19.2007,18.6595,18.8926,5313500.0],["2021-11-01",19.2174,19.7419,19.0841,19.692,7692700.0],["2021-11-02",19.7919,19.8585,19.1924,19.3756,5650000.0],["2021-11-03",19.2507,20.8243,19.2423,20.4247,8991100.0],["2021-11-04",20.433,20.7078,20.1999,20.4746,5370300.0],["2021-11-05",21.0575,21.3572,20.483,20.7244,5292900.0],["2021-11-08",20.7994,20.9492,20.2998,20.383,4802100.0],["2021-11-09",20.4746,21.2823,20.4413,21.2323,8890500.0],["2021-11-10",20.7827,21.2323,20.4746,20.5912,5739100.0],["2021-11-11",20.6828,21.0908,20.5079,20.7827,3794700.0],["2021-11-12",20.8577,21.0325,20.6162,20.6661,4836700.0],["2021-11-15",20.9742,21.3572,20.6578,20.6828,4357200.0],["2021-11-16",20.7078,21.0408,20.458,20.866,3982300.0],["2021-11-17",20.9243,20.9576,19.7752,19.7835,7018000.0],["2021-11-18",20.8327,21.1657,19.9917,20.6495,18294700.0],["2021-11-19",20.3164,20.5079,19.9084,20.0417,8814700.0],["2021-11-22",20.1249,20.7661,19.8335,19.9334,10539900.0],["2021-11-23",19.1424,19.7336,18.8094,19.5754,18948400.0],["2021-11-24",15.3872,16.0616,14.7461,14.8543,55120900.0],["2021-11-26",14.6045,14.6045,14.0716,14.4297,11945000.0],["2021-11-29",14.5962,14.871,14.03,14.821,19728200.0],["2021-11-30",14.6295,14.821,13.7386,13.7636,20549500.0],["2021-12-01",14.1382,14.6128,13.2889,13.3056,14931900.0],["2021-12-02",13.5221,13.7219,13.189,13.572,11199200.0],["2021-12-03",13.5304,13.9634,13.3805,13.9218,10642900.0],["2021-12-06",14.1466,14.9542,14.1466,14.438,14584000.0],["2021-12-07",14.6545,14.8626,14.3964,14.463,7172000.0],["2021-12-08",14.5129,14.7711,14.4047,14.438,6277900.0],["2021-12-09",14.4297,14.7461,14.2798,14.3131,6848000.0],["2021-12-10",14.3631,14.5546,13.8718,14.1133,5594100.0],["2021-12-13",14.0217,14.2298,13.3306,13.5804,9014000.0],["2021-12-14",13.5054,14.0217,13.3556,13.7469,7467500.0],["2021-12-15",13.5554,13.9051,13.2973,13.8468,9885500.0],["2021-12-16",14.0716,14.1965,13.6553,13.7136,7246800.0],["2021-12-17",13.7219,14.1965,13.4388,14.005,12532200.0],["2021-12-20",13.6886,13.9051,13.4388,13.8968,7551900.0],["2021-12-21",14.1632,14.4963,14.1466,14.3048,6848000.0],["2021-12-22",14.2631,14.438,14.1466,14.3131,5063400.0],["2021-12-23",14.2881,14.5546,14.2465,14.388,4655000.0],["2021-12-27",14.438,14.7211,14.2964,14.6045,4110000.0],["2021-12-28",14.5379,14.821,14.4713,14.4963,7697500.0],["2021-12-29",14.5462,14.8127,14.463,14.6961,4992100.0],["2021-12-30",14.6462,15.1457,14.5795,14.9043,5513300.0],["2021-12-31",14.8127,15.0208,14.6378,14.6961,3844700.0],["2022-01-03",14.846,15.5371,14.8377,15.3206,8457400.0],["2022-01-04",15.3709,15.7313,15.1949,15.6307,6769500.0],["2022-01-05",15.7564,15.9743,15.4212,15.4379,8516000.0],["2022-01-06",15.681,15.681,14.9015,15.5553,6563000.0],["2022-01-07",15.3374,15.4463,15.153,15.1865,9110500.0],["2022-01-10",15.044,15.0775,13.988,14.5495,10160300.0],["2022-01-11",14.6082,15.0775,14.5495,14.9853,8312300.0],["2022-01-12",15.0189,15.1781,14.5663,14.8764,7781100.0],["2022-01-13",15.0775,15.9073,15.0692,15.4463,9033400.0],["2022-01-14",15.1781,15.4463,14.8261,15.3122,7009900.0],["2022-01-18",14.3316,14.4406,14.1221,14.2813,11260200.0],["2022-01-19",14.3316,14.5412,13.9545,13.9545,8335600.0],["2022-01-20",13.9629,14.1305,13.4013,13.46,8608100.0],["2022-01-21",13.3008,13.6779,13.1164,13.2924,7971200.0],["2022-01-24",13.0409,14.3568,12.9488,14.3484,11855500.0],["2022-01-25",14.1053,14.9686,14.0634,14.8429,9692000.0],["2022-01-26",14.9854,15.1781,14.4909,14.7172,9469200.0],["2022-01-27",14.9686,15.2619,14.4992,14.6417,11282300.0],["2022-01-28",14.6585,14.9099,14.2059,14.8932,8795300.0],["2022-01-31",14.7507,15.1865,14.6753,15.1446,7490600.0],["2022-02-01",15.0356,15.4547,15.0021,15.3206,9614900.0],["2022-02-02",15.4714,15.4714,14.7591,14.8177,61993900.0],["2022-02-03",14.34,15.0021,14.2646,14.34,12809700.0],["2022-02-04",14.3316,14.4992,13.8958,14.2562,7819000.0],["2022-02-07",14.3651,14.6669,14.097,14.1808,6817900.0],["2022-02-08",14.2478,14.7339,14.1389,14.5663,6194500.0],["2022-02-09",14.6501,14.7004,14.4071,14.5328,8041200.0],["2022-02-10",14.4071,14.9853,14.3651,14.4741,7120600.0],["2022-02-11",14.4741,14.4741,13.2421,13.3594,15844300.0],["2022-02-14",13.4432,13.5606,12.8733,12.8817,11528600.0],["2022-02-15",12.6135,13.0409,12.471,12.9823,14243400.0],["2022-02-16",12.8901,13.5522,12.7895,12.8566,8799800.0],["2022-02-17",12.7225,12.9823,12.1358,12.1777,8366600.0],["2022-02-18",12.1274,12.4207,12.0268,12.1861,6436700.0],["2022-02-22",12.1861,12.4459,11.7754,11.8173,8076500.0],["2022-02-23",11.8424,11.9598,11.3228,11.3731,10871500.0],["2022-02-24",10.996,12.0687,10.996,12.0185,8961000.0],["2022-02-25",11.9346,12.3956,11.8508,12.3621,7003400.0],["2022-02-28",12.1777,12.3034,11.9933,12.1945,7784100.0],["2022-03-01",12.0771,12.1945,11.4904,11.5826,8986900.0],["2022-03-02",11.6078,12.2615,11.5491,12.2112,8535400.0],["2022-03-03",12.1358,12.2112,11.6916,11.943,22366100.0],["2022-03-04",13.0242,13.527,11.5156,11.943,38502600.0],["2022-03-07",11.943,12.6638,11.7419,11.8173,20082100.0],["2022-03-08",11.9765,12.6638,11.9179,12.119,13817300.0],["2022-03-09",12.2196,12.5213,11.9179,12.052,11858000.0],["2022-03-10",11.8592,12.0185,11.5826,11.9682,10255400.0],["2022-03-11",12.0771,12.0939,11.7084,11.8257,8621700.0],["2022-03-14",11.9179,12.1525,11.591,11.6748,7388500.0],["2022-03-15",11.6078,12.2364,11.6078,12.228,7697300.0],["2022-03-16",12.3537,13.0158,12.3034,13.0074,9313100.0],["2022-03-17",12.9236,12.9236,12.5967,12.8985,6950000.0],["2022-03-18",12.8147,12.9739,12.6135,12.9655,8351900.0],["2022-03-21",12.9571,12.9823,12.2866,12.3202,7440500.0],["2022-03-22",12.404,12.6722,12.2783,12.3956,6761900.0],["2022-03-23",12.2866,12.3705,11.7251,11.7922,9038100.0],["2022-03-24",11.8257,11.9514,11.7084,11.7754,5049200.0],["2022-03-25",11.8089,12.0352,11.6329,11.9095,7533800.0],["2022-03-28",11.8592,12.3369,11.5994,12.3286,6761800.0],["2022-03-29",12.5046,12.7141,12.3202,12.6638,7464800.0],["2022-03-30",12.5381,12.6135,12.228,12.2783,5700600.0],["2022-03-31",12.0604,12.1777,11.7419,11.8005,8017000.0],["2022-04-01",11.6581,11.8844,11.2642,11.3312,11214800.0],["2022-04-04",11.3396,11.9765,11.3228,11.9095,8936700.0],["2022-04-05",11.9264,12.0874,11.5876,11.6046,8040600.0],["2022-04-06",11.4521,11.5114,10.9608,11.2319,9409000.0],["2022-04-07",11.1387,11.2573,10.8253,11.181,6925800.0],["2022-04-08",11.1556,11.3928,10.9862,11.2742,6529100.0],["2022-04-11",11.2149,12.0027,11.2149,11.4944,7196200.0],["2022-04-12",11.6639,11.9857,11.2996,11.3166,7163700.0],["2022-04-13",11.2488,13.0107,11.2403,12.2483,34007400.0],["2022-04-14",12.1467,12.3076,11.9434,11.9518,5514900.0],["2022-04-18",12.2568,12.621,11.9942,12.0958,8325600.0],["2022-04-19",12.189,12.5956,12.1382,12.3246,6058200.0],["2022-04-20",12.4685,12.4855,12.1467,12.1721,4541500.0],["2022-04-21",12.4855,12.5617,12.0027,12.1043,6209800.0],["2022-04-22",9.7834,10.0629,9.3768,9.9274,39124400.0],["2022-04-25",10.1646,10.5373,9.9105,10.5373,18223600.0],["2022-04-26",10.4187,10.6474,10.173,10.5966,10201500.0],["2022-04-27",10.6389,10.8676,10.5119,10.5966,10634000.0],["2022-04-28",10.749,11.0032,10.5034,10.893,8726500.0],["2022-04-29",10.8337,10.9947,10.4949,10.5203,5845500.0],["2022-05-02",10.5542,11.0286,10.4102,11.0116,7359900.0],["2022-05-03",11.0116,11.2912,10.9523,11.0709,7474600.0],["2022-05-04",11.0116,11.4606,10.8507,11.4521,6802200.0],["2022-05-05",11.2149,11.2742,10.766,10.893,6083300.0],["2022-05-06",10.8846,10.9608,10.2662,10.749,7791000.0],["2022-05-09",10.5288,10.9947,10.4949,10.5966,11325800.0],["2022-05-10",10.6474,10.7829,9.8935,10.1138,7081900.0],["2022-05-11",10.2408,10.334,9.6563,9.6563,6409000.0],["2022-05-12",9.6394,10.3848,9.5632,10.1561,6935900.0],["2022-05-13",10.3086,10.6305,10.19,10.2916,6931300.0],["2022-05-16",10.19,10.622,10.0036,10.605,6433500.0],["2022-05-17",10.6643,10.9439,10.4272,10.8507,6165100.0],["2022-05-18",10.2916,10.3255,9.6902,9.7834,8871200.0],["2022-05-19",9.5801,9.7495,9.3768,9.4785,9349100.0],["2022-05-20",9.47,9.5632,8.9109,9.2582,9939200.0],["2022-05-23",8.8517,9.0211,8.5128,8.75,12472600.0],["2022-05-24",8.3434,8.5044,7.8267,8.0215,16299400.0],["2022-05-25",7.9707,9.0634,7.9368,9.0211,15423400.0],["2022-05-26",9.182,9.7665,9.182,9.4192,26948600.0],["2022-05-27",8.318,10.19,8.0554,9.8258,51431700.0],["2022-05-31",9.5547,9.5886,9.1312,9.3429,18162400.0],["2022-06-01",9.3599,9.5039,8.8855,9.1905,11170600.0],["2022-06-02",9.2582,9.4276,9.0211,9.2328,9929500.0],["2022-06-03",9.1989,9.4022,9.1481,9.182,12917000.0],["2022-06-06",9.2752,9.2836,8.8855,9.0549,10275400.0],["2022-06-07",8.9194,9.2328,8.6907,8.9533,11629300.0],["2022-06-08",8.9872,9.2159,8.8432,8.9872,10124400.0],["2022-06-09",9.0126,9.1058,8.5637,8.5721,9240600.0],["2022-06-10",8.4705,8.4705,7.9538,8.0215,9704500.0],["2022-06-13",7.742,7.9368,7.4117,7.6488,13325400.0],["2022-06-14",7.6319,7.8352,7.598,7.7251,9238100.0],["2022-06-15",7.8521,7.9961,7.7166,7.7674,11325900.0],["2022-06-16",7.5387,7.6827,7.4032,7.5303,11817100.0],["2022-06-17",7.5641,7.8521,7.4625,7.7335,9197500.0],["2022-06-21",7.8267,7.9199,7.4625,7.471,9444200.0],["2022-06-22",7.3693,7.5472,7.2507,7.3778,9511000.0],["2022-06-23",7.3778,7.5048,7.1237,7.3608,8231700.0],["2022-06-24",7.4286,8.0639,7.3947,8.0131,10126300.0],["2022-06-27",8.0893,8.174,7.742,7.8606,7517400.0],["2022-06-28",7.9792,8.1401,7.5896,7.598,7416600.0],["2022-06-29",7.5726,7.5811,7.2592,7.4286,8084900.0],["2022-06-30",7.2423,7.2423,6.9289,6.9797,10534800.0],["2022-07-01",6.9458,7.2253,6.9204,7.1914,9630400.0],["2022-07-05",7.0707,7.5536,7.0362,7.5191,8635600.0],["2022-07-06",7.4674,7.5881,7.2777,7.3898,6504000.0],["2022-07-07",7.476,7.7002,7.407,7.6484,7024600.0],["2022-07-08",7.6571,7.795,7.5191,7.6743,4495200.0],["2022-07-11",7.5967,7.6916,7.3467,7.5536,7108300.0],["2022-07-12",7.0621,7.3725,6.8983,7.1742,20108100.0],["2022-07-13",6.9845,7.1742,6.7172,7.1569,14896800.0],["2022-07-14",7.0707,7.2604,7.0276,7.0966,7889700.0],["2022-07-15",7.1569,7.2604,7.088,7.1828,6315400.0],["2022-07-18",7.2949,7.8554,7.2863,7.6398,10872300.0],["2022-07-19",7.8813,8.1917,7.8726,8.0623,7977900.0],["2022-07-20",8.1141,8.2348,7.8985,8.1831,7224400.0],["2022-07-21",8.1141,8.1744,7.8899,8.0796,5868100.0],["2022-07-22",8.1313,8.3383,7.9244,8.1227,5121600.0],["2022-07-25",8.1572,8.1572,7.8037,7.9416,6318000.0],["2022-07-26",7.407,7.6743,7.3639,7.5105,8053500.0],["2022-07-27",7.6226,7.7261,7.3639,7.6571,5661800.0],["2022-07-28",7.7261,8.2434,7.6571,8.2434,9781200.0],["2022-07-29",8.2434,8.3469,8.0279,8.2952,9927500.0],["2022-08-01",8.2176,8.5107,8.071,8.3641,7099900.0],["2022-08-02",8.2607,8.4245,8.1658,8.2003,5027600.0],["2022-08-03",8.3728,8.5021,8.2693,8.4331,4113200.0],["2022-08-04",8.4417,8.5711,8.3728,8.4073,4170400.0],["2022-08-05",8.2865,8.4935,8.2607,8.3986,3978900.0],["2022-08-08",8.5107,9.1402,8.5107,8.8556,6576600.0],["2022-08-09",8.7263,8.7263,8.2176,8.321,5263900.0],["2022-08-10",8.6142,8.7953,8.4331,8.4849,5973200.0],["2022-08-11",8.6487,9.0712,8.6487,8.9505,11325300.0],["2022-08-12",9.1057,9.2178,8.8729,9.1747,5345700.0],["2022-08-15",9.123,9.5455,9.0885,9.2264,10779500.0],["2022-08-16",9.2437,10.2525,9.2264,9.899,9278200.0],["2022-08-17",9.7524,9.9076,9.4075,9.5368,9636200.0],["2022-08-18",9.4679,9.4851,9.1057,9.373,7638700.0],["2022-08-19",9.3213,9.3558,8.6315,8.7091,8052000.0],["2022-08-22",8.4331,8.6746,8.3297,8.6659,9805100.0],["2022-08-23",8.8125,9.054,8.6659,8.7091,7213800.0],["2022-08-24",8.6142,8.6487,8.3814,8.5452,6859600.0],["2022-08-25",8.2952,8.9591,8.2607,8.6315,13897000.0],["2022-08-26",9.0367,9.054,8.4676,8.4676,13407900.0],["2022-08-29",8.39,8.4504,8.1141,8.1744,8565700.0],["2022-08-30",8.459,8.6573,8.2434,8.3383,8633400.0],["2022-08-31",8.2952,8.2952,7.8468,7.8813,8060400.0],["2022-09-01",7.7519,8.002,7.5795,7.9675,9446100.0],["2022-09-02",8.0537,8.1313,7.8554,7.9934,6777300.0],["2022-09-06",8.1313,8.2089,7.8554,7.8726,6328100.0],["2022-09-07",7.8382,8.39,7.8209,8.2865,6254400.0],["2022-09-08",8.002,8.3297,7.6916,8.3124,6354700.0],["2022-09-09",8.3728,8.7004,8.3728,8.5625,6799100.0],["2022-09-12",8.6918,8.8988,8.5107,8.5883,8803500.0],["2022-09-13",8.2348,8.5021,8.0365,8.0537,6087700.0],["2022-09-14",8.1055,8.1486,7.8899,8.0537,5119300.0],["2022-09-15",7.7519,8.2089,7.6916,7.7605,12912700.0],["2022-09-16",7.6398,7.9847,7.5881,7.864,7910700.0],["2022-09-19",7.8123,8.2348,7.8123,8.2089,6021400.0],["2022-09-20",8.1055,8.2089,7.8209,7.9416,8513900.0],["2022-09-21",8.0192,8.2348,7.864,7.864,4953500.0],["2022-09-22",7.9158,7.9416,7.6312,7.6398,5442100.0],["2022-09-23",7.476,7.6484,7.0966,7.3035,7395700.0],["2022-09-26",7.2949,7.4846,7.2259,7.2346,6085200.0],["2022-09-27",7.3553,7.4587,7.1569,7.2777,5328200.0],["2022-09-28",7.3035,7.5795,7.2777,7.5364,5495000.0],["2022-09-29",7.3984,7.4156,7.1138,7.2346,5637100.0],["2022-09-30",7.088,7.3122,6.7689,7.0793,6536000.0],["2022-10-03",7.2259,7.5105,7.0793,7.4243,7805400.0],["2022-10-04",7.6788,8.1263,7.6085,8.1088,8371300.0],["2022-10-05",7.9157,8.5826,7.8192,8.53,10767700.0],["2022-10-06",8.4247,8.6704,8.372,8.6002,7461100.0],["2022-10-07",8.4335,8.688,8.4247,8.53,7881400.0],["2022-10-10",8.5826,8.6967,8.1965,8.4598,6650200.0],["2022-10-11",8.5037,8.8635,8.2404,8.6002,7172900.0],["2022-10-12",8.6529,8.6792,8.2141,8.3633,7728000.0],["2022-10-13",8.179,8.7582,8.0386,8.6353,7709500.0],["2022-10-14",8.7845,8.9249,8.5388,8.6704,6781700.0],["2022-10-17",8.8986,9.0127,8.6353,8.7933,6825800.0],["2022-10-18",9.0127,9.2057,8.7406,8.9249,11246200.0],["2022-10-19",8.8635,8.9863,8.4335,8.7055,7769000.0],["2022-10-20",8.7318,9.0039,8.4861,8.53,6866100.0],["2022-10-21",8.53,9.0302,8.4686,9.0127,7326900.0],["2022-10-24",9.0127,9.2847,8.8371,9.2672,5892800.0],["2022-10-25",9.2496,9.5217,9.1618,9.3988,8701300.0],["2022-10-26",9.3198,9.6972,9.2759,9.5041,9710000.0],["2022-10-27",9.6094,9.8727,9.4865,9.6621,11378300.0],["2022-10-28",9.6445,9.899,9.4339,9.8727,7043600.0],["2022-10-31",9.8376,10.0657,9.8113,9.8902,9095000.0],["2022-11-01",10.0745,10.2149,9.9341,10.0657,7915000.0],["2022-11-02",10.0131,10.0219,9.4865,9.4953,8226500.0],["2022-11-03",9.39,9.5831,9.1882,9.4778,8469500.0],["2022-11-04",9.6884,9.9166,9.4427,9.6357,7381900.0],["2022-11-07",9.6708,9.8025,9.4339,9.7937,6866300.0],["2022-11-08",9.9429,10.1798,9.7323,10.057,6649900.0],["2022-11-09",9.9517,9.9604,9.2759,9.3198,7868700.0],["2022-11-10",9.7937,10.3641,9.7761,10.1184,14632100.0],["2022-11-11",10.1447,10.9696,10.1184,10.7766,12337300.0],["2022-11-14",10.6098,10.9521,10.3466,10.8205,13318200.0],["2022-11-15",11.1276,11.4611,11.0398,11.268,14642400.0],["2022-11-16",10.7415,10.7678,10.136,10.566,8649600.0],["2022-11-17",10.408,11.1803,10.3729,11.1539,15521500.0],["2022-11-18",12.1368,12.3299,11.2768,11.9964,24625700.0],["2022-11-21",11.9613,12.5317,11.8297,12.5054,15546000.0],["2022-11-22",12.7687,13.2601,12.6019,12.874,13292100.0],["2022-11-23",12.8301,13.0319,12.716,12.9354,8514200.0],["2022-11-25",12.9617,13.1987,12.9266,13.0232,4451700.0],["2022-11-28",12.8652,13.0144,12.5317,12.5932,9547800.0],["2022-11-29",12.6634,12.9442,12.5756,12.8125,5673600.0],["2022-11-30",12.8213,12.8389,12.3562,12.7599,8970900.0],["2022-12-01",12.6195,12.8652,12.3562,12.6458,6287200.0],["2022-12-02",12.5142,13.0846,12.4264,13.0319,6025000.0],["2022-12-05",12.9003,13.3215,12.7511,13.2952,9723500.0],["2022-12-06",13.3128,13.3479,12.5756,12.8038,7470800.0],["2022-12-07",12.7687,12.9968,12.6107,12.6458,5867100.0],["2022-12-08",12.7336,13.0056,12.5844,12.795,5141300.0],["2022-12-09",12.6107,12.6809,12.1456,12.1982,6698200.0],["2022-12-12",12.4791,12.5668,12.0666,12.2597,9883400.0],["2022-12-13",12.7248,12.8476,12.0929,12.207,7207600.0],["2022-12-14",12.1544,12.3738,11.9262,12.1895,6117400.0],["2022-12-15",11.9174,11.9174,11.426,11.4962,8345600.0],["2022-12-16",11.347,11.5752,11.2505,11.3646,7674400.0],["2022-12-19",11.3997,11.4523,10.8907,10.9784,6174800.0],["2022-12-20",10.9784,10.9872,10.6362,10.68,8251000.0],["2022-12-21",10.8819,11.0135,10.4431,10.4782,7834600.0],["2022-12-22",10.2764,10.3553,10.1272,10.329,6444600.0],["2022-12-23",10.2413,10.6011,10.1535,10.5835,7083600.0],["2022-12-27",10.5835,10.6362,10.0745,10.0833,7421700.0],["2022-12-28",10.057,10.1623,9.82,9.9078,6783300.0],["2022-12-29",9.9429,10.1184,9.9429,10.0043,6877000.0],["2022-12-30",9.8815,10.0043,9.7849,9.899,5366600.0],["2023-01-03",10.0146,10.1214,9.6233,10.0769,8168100.0],["2023-01-04",10.2014,10.5572,10.0591,10.4771,9550300.0],["2023-01-05",9.8723,10.3704,9.7923,10.148,8410700.0],["2023-01-06",10.2103,10.5216,10.148,10.4771,5597200.0],["2023-01-09",10.406,10.8418,10.3259,10.6995,9078300.0],["2023-01-10",10.7261,10.8507,10.486,10.8418,5624800.0],["2023-01-11",10.904,11.1797,10.8062,11.1175,4913000.0],["2023-01-12",11.1797,11.4555,11.0641,11.3754,7554300.0],["2023-01-13",11.2509,11.5978,11.1797,11.4821,6007700.0],["2023-01-17",11.3843,11.491,11.162,11.411,6387300.0],["2023-01-18",11.6067,11.909,11.5266,11.5533,6524600.0],["2023-01-19",11.4643,11.4821,11.0108,11.3309,7254900.0],["2023-01-20",11.3043,11.8379,11.2064,11.7667,7400600.0],["2023-01-23",11.7756,12.1492,11.7312,11.9891,6417100.0],["2023-01-24",11.909,12.1403,11.8201,11.8468,5085800.0],["2023-01-25",11.7312,11.7401,11.4732,11.6511,5915100.0],["2023-01-26",11.8201,11.9713,11.7401,11.9268,4553100.0],["2023-01-27",11.8913,11.9357,11.66,11.7401,5402500.0],["2023-01-30",11.5533,11.7312,11.491,11.6244,4648900.0],["2023-01-31",11.6511,12.1225,11.5978,12.0691,8213900.0],["2023-02-01",12.0247,12.6828,11.8646,12.5939,6824600.0],["2023-02-02",12.7451,13.3054,12.7451,13.1631,12983000.0],["2023-02-03",13.0475,13.7768,13.0475,13.5722,9070000.0],["2023-02-06",13.3677,13.4388,12.9141,12.9496,9673200.0],["2023-02-07",12.8785,13.0475,12.6117,12.8518,8474300.0],["2023-02-08",12.6384,12.6739,11.9624,12.0958,9222700.0],["2023-02-09",12.3004,12.4516,11.8557,11.8913,4841600.0],["2023-02-10",11.7845,11.9891,11.7045,11.909,4486900.0],["2023-02-13",11.9357,12.2203,11.7579,12.2114,5492700.0],["2023-02-14",12.1047,12.5138,12.0425,12.4516,5232000.0],["2023-02-15",12.3271,12.7184,12.1848,12.496,6370200.0],["2023-02-16",12.3093,12.4961,12.1937,12.2737,5134200.0],["2023-02-17",12.2826,12.3982,12.1047,12.2203,4120300.0],["2023-02-21",12.0247,12.0602,11.6511,11.6511,6359000.0],["2023-02-22",11.6689,11.829,11.5978,11.7667,6401300.0],["2023-02-23",11.8646,11.9002,11.411,11.6778,4319100.0],["2023-02-24",11.4999,11.8557,11.3932,11.7756,5318900.0],["2023-02-27",12.0069,12.0514,11.66,11.6689,4860900.0],["2023-02-28",11.8023,11.9179,11.5266,11.5711,6547500.0],["2023-03-01",11.491,11.6333,11.1442,11.1797,6093200.0],["2023-03-02",11.2242,11.5177,11.162,11.3754,6448200.0],["2023-03-03",11.4821,11.4999,11.242,11.3576,5786600.0],["2023-03-06",11.4288,11.58,10.7973,10.824,11696400.0],["2023-03-07",10.8951,11.1797,10.7617,10.7706,10596300.0],["2023-03-08",10.7973,10.9485,10.5927,10.6372,9338100.0],["2023-03-09",10.5838,10.7617,10.2726,10.2992,19927000.0],["2023-03-10",9.3387,10.0324,9.2586,9.6678,22161800.0],["2023-03-13",9.4543,9.4721,9.0363,9.2231,18225300.0],["2023-03-14",9.392,9.4632,8.6538,8.8762,14091900.0],["2023-03-15",8.6094,8.7161,8.3603,8.6716,13593000.0],["2023-03-16",8.5293,8.9918,8.4226,8.9207,10745700.0],["2023-03-17",8.805,8.8317,8.5115,8.6272,8465900.0],["2023-03-20",8.6805,8.8139,8.3248,8.3781,8350700.0],["2023-03-21",8.6272,8.8317,8.476,8.5204,7890700.0],["2023-03-22",8.5649,8.6183,8.1825,8.2092,9852700.0],["2023-03-23",8.2447,8.4226,7.7467,7.8623,11632700.0],["2023-03-24",7.8267,8.0846,7.7467,8.0046,8618000.0],["2023-03-27",8.1291,8.1558,7.7556,8.0313,10043000.0],["2023-03-28",8.0668,8.2447,8.0402,8.0846,5680200.0],["2023-03-29",8.0935,8.2625,8.0046,8.2447,9714800.0],["2023-03-30",8.4671,8.5827,8.4048,8.4582,8561800.0],["2023-03-31",8.5204,8.9651,8.4582,8.9296,8129600.0],["2023-04-03",9.0541,9.2409,9.0007,9.0985,9946900.0],["2023-04-04",9.1978,9.2339,8.7194,8.7555,8682200.0],["2023-04-05",8.6292,8.6653,8.3403,8.3584,10227600.0],["2023-04-06",8.3584,8.4938,8.223,8.4396,5417100.0],["2023-04-10",8.3855,9.0173,8.3584,9.0083,11193100.0],["2023-04-11",9.0534,9.3964,8.9722,9.3152,10343600.0],["2023-04-12",9.4506,9.4777,8.566,8.6472,17055900.0],["2023-04-13",8.7285,8.7465,8.3584,8.4396,11161500.0],["2023-04-14",8.4848,8.6021,8.241,8.4306,8012800.0],["2023-04-17",8.4396,8.6472,8.4216,8.6111,6619300.0],["2023-04-18",8.6924,8.8368,8.566,8.6833,8492000.0],["2023-04-19",8.5389,8.7375,8.4306,8.7194,7779900.0],["2023-04-20",8.584,8.7826,8.3584,8.4306,5738700.0],["2023-04-21",8.5028,8.7104,8.4035,8.6924,6528200.0],["2023-04-24",8.6472,9.1076,8.5209,9.0895,8360100.0],["2023-04-25",8.9451,8.9541,8.4306,8.5118,7531700.0],["2023-04-26",8.4216,8.6472,8.3674,8.4306,6314200.0],["2023-04-27",8.4487,8.6563,8.4396,8.4757,6923400.0],["2023-04-28",8.4125,8.7555,8.4125,8.6653,5333700.0],["2023-05-01",8.7194,8.7826,8.1959,8.241,9224300.0],["2023-05-02",8.1508,8.214,7.8078,8.0425,8749800.0],["2023-05-03",7.9793,8.1056,7.8349,7.8619,7263300.0],["2023-05-04",7.8168,7.8619,7.4196,7.4738,7820500.0],["2023-05-05",7.6273,7.9251,7.6092,7.8258,9893300.0],["2023-05-08",7.9071,8.0064,7.5641,7.6273,9082100.0],["2023-05-09",7.4196,7.7717,7.3565,7.6453,8213300.0],["2023-05-10",7.7807,7.8439,7.3655,7.537,6671700.0],["2023-05-11",7.5009,7.6182,7.3655,7.4287,7111000.0],["2023-05-12",7.4377,7.4648,7.0766,7.1308,9314900.0],["2023-05-15",7.1308,7.2391,7.0586,7.1579,10252800.0],["2023-05-16",7.0857,7.0857,6.7517,6.7517,8875500.0],["2023-05-17",6.7517,7.0586,6.7517,7.0225,9471800.0],["2023-05-18",7.0766,7.3474,7.0315,7.3204,7219700.0],["2023-05-19",7.194,7.2391,6.9503,7.0225,8953000.0],["2023-05-22",7.0857,7.2572,7.0225,7.1759,7917500.0],["2023-05-23",7.203,7.2301,6.842,6.86,9876700.0],["2023-05-24",7.1669,7.2752,6.7698,6.869,13164700.0],["2023-05-25",6.851,6.9142,6.517,6.6975,20131800.0],["2023-05-26",7.3565,7.7175,7.2481,7.528,31288600.0],["2023-05-30",7.6904,7.6904,7.3294,7.5911,12612800.0],["2023-05-31",7.5731,7.5821,7.1308,7.2391,14306700.0],["2023-06-01",7.1218,7.3113,7.0315,7.2933,10512000.0],["2023-06-02",7.537,7.871,7.4016,7.8529,12584600.0],["2023-06-05",7.7717,7.7897,7.537,7.7356,9182400.0],["2023-06-06",7.7085,8.3223,7.6634,8.1869,9679800.0],["2023-06-07",8.2501,8.4757,8.0876,8.4487,10181500.0],["2023-06-08",8.4035,8.557,8.1869,8.5479,8020300.0],["2023-06-09",8.5028,8.7555,8.4938,8.6743,9540000.0],["2023-06-12",8.6292,8.8458,8.3764,8.7917,7010800.0],["2023-06-13",8.8639,8.8819,8.6653,8.8007,8103100.0],["2023-06-14",8.8368,8.8548,8.3855,8.6292,9528600.0],["2023-06-15",8.575,8.7917,8.5389,8.7646,6829700.0],["2023-06-16",8.7555,8.7917,8.5299,8.6472,8730600.0],["2023-06-20",8.566,8.575,8.0244,8.0786,12655400.0],["2023-06-21",8.0515,8.4125,7.9432,8.2681,9254300.0],["2023-06-22",8.241,8.241,7.9071,7.9071,6169800.0],["2023-06-23",7.8258,8.0154,7.7717,7.8439,7494800.0],["2023-06-26",7.88,8.0876,7.88,7.9612,8348800.0],["2023-06-27",7.9251,8.1688,7.871,8.0515,6115100.0],["2023-06-28",8.0334,8.0425,7.6814,7.7085,7907500.0],["2023-06-29",7.7807,8.1779,7.7536,7.9612,8931100.0],["2023-06-30",8.0334,8.0786,7.8168,8.0605,7461000.0],["2023-07-03",8.134,8.391,8.0697,8.1615,5545100.0],["2023-07-05",8.1248,8.1799,7.9228,8.0697,8057200.0],["2023-07-06",7.932,8.29,7.8769,8.235,10431400.0],["2023-07-07",8.29,8.3727,8.134,8.1799,8973000.0],["2023-07-10",8.189,8.3818,8.1707,8.3268,9635900.0],["2023-07-11",8.4186,8.8592,8.4002,8.795,8674700.0],["2023-07-12",8.9786,9.0337,8.6664,8.7215,6213900.0],["2023-07-13",8.7491,8.8317,8.6205,8.7032,4861900.0],["2023-07-14",8.6756,8.694,8.3268,8.4828,5509800.0],["2023-07-17",8.4461,8.5379,8.2809,8.492,5659700.0],["2023-07-18",8.5104,8.7582,8.4002,8.492,5729700.0],["2023-07-19",8.492,8.6205,8.4553,8.6022,6105000.0],["2023-07-20",8.6114,8.6664,8.4002,8.4094,5372300.0],["2023-07-21",8.4828,8.5104,8.2809,8.3818,6814300.0],["2023-07-24",8.4736,8.9143,8.4553,8.6481,7619900.0],["2023-07-25",8.6297,8.6481,8.4369,8.4553,6281700.0],["2023-07-26",8.9786,9.2173,8.9051,9.1071,10164800.0],["2023-07-27",9.1805,9.713,9.1805,9.2907,12937400.0],["2023-07-28",9.3458,9.5753,9.2999,9.5019,6431600.0],["2023-07-31",9.5386,9.6763,9.3917,9.456,6047700.0],["2023-08-01",10.0068,10.0068,9.4468,9.7497,8343300.0],["2023-08-02",9.5202,9.6855,9.2448,9.5019,7023500.0],["2023-08-03",9.6304,9.9609,9.5937,9.6947,7552600.0],["2023-08-04",9.7038,9.8966,9.4651,9.7681,5979200.0],["2023-08-07",9.8691,9.9701,9.6212,9.6671,4570800.0],["2023-08-08",9.4927,9.6579,9.3825,9.6304,4323500.0],["2023-08-09",9.5937,9.8874,9.5202,9.5478,6602300.0],["2023-08-10",9.6304,9.8324,9.5386,9.6855,5703600.0],["2023-08-11",9.6212,9.8599,9.5019,9.7865,6036100.0],["2023-08-14",9.5569,9.713,9.4009,9.6579,7714100.0],["2023-08-15",9.4835,9.7314,9.3091,9.6579,5729100.0],["2023-08-16",9.6396,9.7406,9.3733,9.3733,4908300.0],["2023-08-17",9.4376,9.5478,9.3091,9.3091,5199200.0],["2023-08-18",9.3091,9.612,9.254,9.511,7625400.0],["2023-08-21",9.5753,9.6947,9.3825,9.4192,6121200.0],["2023-08-22",9.2081,9.2724,8.7399,8.7858,10433000.0],["2023-08-23",8.7215,8.8684,8.6114,8.8592,11439500.0],["2023-08-24",8.8409,9.1255,8.694,8.7491,13590700.0],["2023-08-25",8.8409,9.4651,8.7858,9.3825,18328400.0],["2023-08-28",9.456,9.6028,9.2632,9.5569,8366800.0],["2023-08-29",9.7314,10.2455,9.612,10.1904,10343400.0],["2023-08-30",10.1996,10.4475,10.0802,10.4016,7950800.0],["2023-08-31",10.4658,10.7321,10.3648,10.6311,8703000.0],["2023-09-01",10.6678,10.7871,10.5943,10.7045,5491300.0],["2023-09-05",10.5576,10.6219,10.4016,10.4934,6667700.0],["2023-09-06",10.374,10.5117,10.2179,10.3832,7080400.0],["2023-09-07",10.374,10.6586,10.3006,10.576,9134500.0],["2023-09-08",10.5668,10.5852,10.3189,10.3465,3938100.0],["2023-09-11",10.3648,10.5025,10.0435,10.0802,6397000.0],["2023-09-12",10.0527,10.3648,10.0252,10.2822,4677500.0],["2023-09-13",10.2914,10.3098,9.8691,9.9976,6701100.0],["2023-09-14",10.0986,10.1812,10.016,10.0894,5312800.0],["2023-09-15",10.0894,10.5209,10.0343,10.2822,24386200.0],["2023-09-18",10.0986,10.172,9.2815,9.2999,10164700.0],["2023-09-19",9.3458,9.4468,9.0153,9.1438,8090300.0],["2023-09-20",9.1897,9.2448,9.0061,9.0153,6817800.0],["2023-09-21",9.0612,9.5478,9.0153,9.3917,9680200.0],["2023-09-22",9.4743,9.5202,9.0612,9.1255,7483800.0],["2023-09-25",9.0796,9.511,9.0245,9.4101,8664100.0],["2023-09-26",9.2815,9.6488,9.254,9.3642,5643800.0],["2023-09-27",9.4284,9.6304,9.3458,9.4468,4950500.0],["2023-09-28",9.5019,9.7956,9.4101,9.713,5002300.0],["2023-09-29",9.8507,10.0068,9.7406,9.7589,5183300.0],["2023-10-02",9.7865,9.915,9.6579,9.8874,6280400.0],["2023-10-03",9.7664,9.8874,9.4406,9.5337,6162500.0],["2023-10-04",9.5802,9.8316,9.5616,9.6826,5355600.0],["2023-10-05",9.5802,9.6826,9.2637,9.3102,7559900.0],["2023-10-06",9.3195,9.6733,9.0402,9.543,6867200.0],["2023-10-09",9.3568,9.7757,9.3568,9.6919,5685500.0],["2023-10-10",9.7478,10.3716,9.7385,10.1854,8248400.0],["2023-10-11",10.3064,10.744,10.2505,10.7347,9133300.0],["2023-10-12",10.6881,10.7905,10.4274,10.5112,7096500.0],["2023-10-13",10.5578,10.6881,10.4554,10.6043,7657100.0],["2023-10-16",10.7067,11.2561,10.6323,11.2188,7156000.0],["2023-10-17",11.1723,11.824,11.0792,11.6005,9775900.0],["2023-10-18",11.5354,11.5354,11.2654,11.3212,7952500.0],["2023-10-19",11.2933,11.4329,11.0792,11.1536,6967200.0],["2023-10-20",11.135,11.2374,10.8743,11.0233,5386300.0],["2023-10-23",10.9395,11.1909,10.7347,11.0233,5492500.0],["2023-10-24",11.135,11.6471,11.1257,11.554,8212600.0],["2023-10-25",11.9822,12.4105,11.9543,12.1591,14105700.0],["2023-10-26",12.1405,12.336,11.9916,12.1684,10980900.0],["2023-10-27",12.2336,12.4384,11.7216,11.8891,10398600.0],["2023-10-30",12.1312,12.2429,11.6005,11.7774,9297200.0],["2023-10-31",11.8519,12.1778,11.8054,11.9171,5932500.0],["2023-11-01",11.8519,12.0474,11.6471,12.0381,6539500.0],["2023-11-02",12.2057,12.7178,12.2057,12.5967,7521200.0],["2023-11-03",12.7084,13.0809,12.7084,13.0715,6766400.0],["2023-11-06",13.0343,13.1181,12.8015,12.876,5896800.0],["2023-11-07",13.0715,13.2019,12.634,12.6712,7786800.0],["2023-11-08",12.5409,12.7271,12.3826,12.5874,6083100.0],["2023-11-09",12.634,12.8295,12.5129,12.5502,5809100.0],["2023-11-10",12.606,12.6153,12.1871,12.5502,6776700.0],["2023-11-13",12.5595,12.5595,12.215,12.2709,5252600.0],["2023-11-14",12.6898,12.9784,12.6898,12.8202,6962500.0],["2023-11-15",12.9319,13.174,12.8388,13.0995,9265500.0],["2023-11-16",12.8946,12.9691,12.5036,12.7271,14090300.0],["2023-11-17",15.2594,16.8887,14.9522,16.6187,69028700.0],["2023-11-20",16.7025,17.3915,16.3022,17.1587,30996500.0],["2023-11-21",16.898,17.6522,16.6094,17.5963,19161800.0],["2023-11-22",17.4101,17.7173,17.2704,17.5032,10210900.0],["2023-11-24",17.466,17.6149,17.3449,17.5591,3921600.0],["2023-11-27",17.5963,18.2015,17.438,18.0991,10047900.0],["2023-11-28",17.9315,18.2946,17.7173,18.2015,10167600.0],["2023-11-29",18.4342,18.8904,18.2666,18.7694,10796600.0],["2023-11-30",18.8253,18.8997,18.397,18.6856,11496400.0],["2023-12-01",18.6297,19.6073,18.5273,19.5701,8814100.0],["2023-12-04",19.5608,19.6725,19.328,19.4025,9172700.0],["2023-12-05",19.2349,19.4863,18.9928,19.3466,6368800.0],["2023-12-06",19.3932,19.868,19.3466,19.4956,5814500.0],["2023-12-07",19.5235,20.0356,19.4677,19.8959,7129400.0],["2023-12-08",19.8401,20.3056,19.7842,20.1845,6969000.0],["2023-12-11",20.2683,20.557,20.1566,20.4173,7907400.0],["2023-12-12",20.0449,20.3801,19.8121,19.8308,6660900.0],["2023-12-13",19.8959,20.0449,19.1604,19.7656,13710300.0],["2023-12-14",20.0728,20.2311,19.4956,19.8308,12213200.0],["2023-12-15",19.8308,20.2404,19.5049,19.8401,13028100.0],["2023-12-18",19.9704,20.0728,19.3932,19.5235,7526100.0],["2023-12-19",19.6446,20.2683,19.5515,20.1101,8202800.0],["2023-12-20",19.9704,20.0449,19.2535,19.2535,7310400.0],["2023-12-21",19.5794,19.8773,19.5049,19.7842,4702200.0],["2023-12-22",19.5794,19.989,19.5421,19.7097,3845600.0],["2023-12-26",20.3428,20.529,19.8866,19.9611,6248400.0],["2023-12-27",20.017,20.0542,19.7004,19.8121,4063300.0],["2023-12-28",19.7283,19.7656,19.5049,19.6446,3495600.0],["2023-12-29",19.5515,19.7563,19.4025,19.4677,5396500.0],["2024-01-02",19.2989,19.5896,18.6799,19.5896,6915700.0],["2024-01-03",19.2332,19.2895,18.7362,18.9894,8257300.0],["2024-01-04",19.0738,19.1394,18.7268,18.8675,5918400.0],["2024-01-05",18.7175,19.7771,18.7081,19.4958,7568200.0],["2024-01-08",19.5239,20.4992,19.5239,20.3116,6948200.0],["2024-01-09",20.2554,20.5461,19.974,19.9834,5140400.0],["2024-01-10",19.899,20.2741,19.8428,19.9647,4804800.0],["2024-01-11",19.824,19.974,19.3551,19.6552,4041700.0],["2024-01-12",19.824,19.8334,18.9707,18.98,5277900.0],["2024-01-16",18.755,18.7831,18.408,18.5956,5894700.0],["2024-01-17",18.3705,18.5674,18.2017,18.2017,6429700.0],["2024-01-18",18.408,18.5018,17.1983,17.3765,13336300.0],["2024-01-19",17.3577,17.9298,17.2452,17.761,7343900.0],["2024-01-22",17.7797,18.1079,17.564,17.7891,4812200.0],["2024-01-23",17.9766,18.1454,17.6297,17.7891,5416400.0],["2024-01-24",18.0329,18.1267,17.7234,17.7891,3520400.0],["2024-01-25",17.986,18.5018,17.9298,18.2955,5957500.0],["2024-01-26",18.3517,18.6706,18.1079,18.5112,4009800.0],["2024-01-29",18.4549,18.4736,17.986,18.2017,3863700.0],["2024-01-30",18.1736,18.3049,17.9954,18.1454,3973700.0],["2024-01-31",18.0517,18.0985,17.4515,17.5265,5289200.0],["2024-02-01",17.6672,18.2486,17.5922,18.1361,4721400.0],["2024-02-02",17.9579,18.6518,17.8454,18.5768,5242800.0],["2024-02-05",18.2486,18.8206,18.0798,18.7268,6270800.0],["2024-02-06",18.6331,18.8112,18.3799,18.5487,4209400.0],["2024-02-07",18.558,18.6893,18.2486,18.6331,3570600.0],["2024-02-08",18.7081,19.1863,18.6049,18.7925,7184500.0],["2024-02-09",18.7456,19.0082,18.4924,18.8112,6291200.0],["2024-02-12",18.9894,19.9459,18.8769,19.2801,7525600.0],["2024-02-13",18.5205,18.7643,18.1548,18.5393,5475200.0],["2024-02-14",18.8019,19.0175,18.4549,18.8675,3896500.0],["2024-02-15",19.0175,19.1582,18.6424,18.7925,3842800.0],["2024-02-16",18.5674,18.9425,18.3142,18.5299,3890800.0],["2024-02-20",18.258,18.2861,17.7985,17.8547,6460000.0],["2024-02-21",17.6766,17.9954,17.6015,17.9485,5385100.0],["2024-02-22",18.1548,18.3236,17.8829,17.9016,4213100.0],["2024-02-23",17.9485,18.3705,17.6672,18.2392,4038100.0],["2024-02-26",18.8394,18.8956,17.9673,18.1548,5791500.0],["2024-02-27",18.333,18.5487,18.1079,18.4736,5248700.0],["2024-02-28",18.2486,18.2486,17.9204,18.0423,4088100.0],["2024-02-29",18.2392,18.258,17.5547,17.761,5934200.0],["2024-03-01",17.8172,18.2017,17.6109,17.8735,5182900.0],["2024-03-04",17.9766,18.2767,17.8735,18.0235,7292800.0],["2024-03-05",17.8454,18.9144,17.7703,18.755,9857300.0],["2024-03-06",18.98,19.0738,17.8078,17.8735,9418800.0],["2024-03-07",18.1829,18.6143,17.836,18.1267,21237500.0],["2024-03-08",19.7021,19.7021,18.2673,19.6177,30947600.0],["2024-03-11",19.477,20.5836,19.1957,20.2929,15944600.0],["2024-03-12",20.4335,21.6714,20.2741,21.2963,14223100.0],["2024-03-13",21.4838,21.8495,21.2119,21.4932,10890800.0],["2024-03-14",21.4932,21.5776,20.8837,21.5682,9549200.0],["2024-03-15",21.4744,22.3934,21.4744,22.1215,15425800.0],["2024-03-18",22.2246,23.2562,22.1309,23.153,13198500.0],["2024-03-19",22.8811,23.8469,22.5997,23.8188,10936400.0],["2024-03-20",23.7438,25.3286,23.6594,25.3098,11091800.0],["2024-03-21",25.4692,26.8102,25.3005,26.7071,12952400.0],["2024-03-22",26.6133,26.7727,26.0319,26.332,8845000.0],["2024-03-25",26.3976,26.6039,25.8631,26.1726,9695600.0],["2024-03-26",26.5008,26.5758,25.91,25.9944,8087300.0],["2024-03-27",26.0788,26.0788,25.4317,25.5912,7485200.0],["2024-03-28",25.563,26.0413,25.5255,25.835,5557200.0],["2024-04-01",25.7412,26.1257,25.5349,25.5536,6340800.0],["2024-04-02",25.0473,25.0941,24.419,24.9535,7434400.0],["2024-04-03",24.8222,24.9347,24.2502,24.2689,8815200.0],["2024-04-04",24.4846,24.569,23.1249,23.153,7896000.0],["2024-04-05",23.1249,23.3874,22.6466,22.7404,6917700.0],["2024-04-08",22.7967,22.9467,22.009,22.0183,6736900.0],["2024-04-09",22.2543,22.443,21.7729,21.839,7382400.0],["2024-04-10",21.5464,22.0089,21.3766,21.8296,8080500.0],["2024-04-11",21.5464,22.3958,21.3954,22.075,7511800.0],["2024-04-12",21.8296,22.075,21.1123,21.235,7021000.0],["2024-04-15",21.5559,21.5936,20.5366,20.6499,7613100.0],["2024-04-16",20.3762,20.4045,19.1964,19.8005,11709300.0],["2024-04-17",20.027,20.2346,19.5173,20.0081,6729200.0],["2024-04-18",20.0836,20.48,19.7344,19.8476,5648300.0],["2024-04-19",19.7721,19.876,19.4041,19.5928,5390800.0],["2024-04-22",19.9043,20.0364,19.3191,19.5834,5771200.0],["2024-04-23",19.7344,20.0364,19.5079,19.7344,5767400.0],["2024-04-24",19.791,19.942,18.9039,18.9794,7274100.0],["2024-04-25",18.8756,19.187,18.5452,19.0832,5921000.0],["2024-04-26",19.0549,20.1591,18.9322,20.1497,8786200.0],["2024-04-29",19.9609,20.3101,19.7533,20.0553,9583200.0],["2024-04-30",19.9043,20.2063,19.2908,19.3663,7822800.0],["2024-05-01",19.1964,19.3663,18.6962,18.7151,8462700.0],["2024-05-02",19.0737,19.6778,18.8284,19.6211,7040700.0],["2024-05-03",19.7627,20.4422,19.7344,20.3762,5546300.0],["2024-05-06",20.5366,21.0557,20.395,20.9613,6301700.0],["2024-05-07",21.7446,21.839,20.8197,20.8669,7446800.0],["2024-05-08",20.7442,21.1878,20.7442,21.1501,5157700.0],["2024-05-09",20.9991,21.8013,20.9991,21.7918,4950500.0],["2024-05-10",21.9617,22.3864,21.4709,21.4804,5802700.0],["2024-05-13",21.6786,21.7824,20.7914,21.0085,6206900.0],["2024-05-14",21.2444,21.4804,20.3007,20.3101,7704500.0],["2024-05-15",20.4894,20.9047,20.3762,20.7065,5508700.0],["2024-05-16",20.5555,20.7537,20.2629,20.5366,4738300.0],["2024-05-17",20.631,20.7159,20.3478,20.3856,3786300.0],["2024-05-20",20.3856,20.4328,20.0175,20.027,4512100.0],["2024-05-21",20.3762,20.4139,19.9892,20.2818,7121500.0],["2024-05-22",20.1497,20.2818,19.3191,19.3946,6690200.0],["2024-05-23",19.5551,20.1025,19.4513,19.6872,6513300.0],["2024-05-24",19.8854,20.2346,19.7816,19.8005,6045800.0],["2024-05-28",19.8193,19.9515,19.1209,19.2059,8827400.0],["2024-05-29",19.3097,20.5649,19.3097,20.4328,12444400.0],["2024-05-30",20.4894,21.4426,20.4611,21.2539,24448300.0],["2024-05-31",25.5669,27.4451,23.5189,27.3318,53671500.0],["2024-06-03",27.4922,28.8702,27.228,27.3979,21810700.0],["2024-06-04",27.228,27.2846,25.2744,25.3499,13156800.0],["2024-06-05",25.482,25.5103,24.7553,25.1045,14809700.0],["2024-06-06",25.2555,25.4442,24.3117,24.3117,7543300.0],["2024-06-07",24.3117,24.6232,24.0191,24.038,6111100.0],["2024-06-10",23.8304,24.727,23.6794,24.6137,6856500.0],["2024-06-11",24.2362,25.3216,23.9248,25.3121,7193800.0],["2024-06-12",25.5669,25.7085,24.8025,24.9629,9433400.0],["2024-06-13",24.9629,25.1328,24.0003,24.3967,7902100.0],["2024-06-14",24.1607,24.2834,23.0659,23.585,7755000.0],["2024-06-17",23.6039,24.8685,23.5661,24.5382,6878400.0],["2024-06-18",24.425,24.5854,24.1418,24.3778,4277300.0],["2024-06-20",24.274,24.5099,23.5756,23.7832,4590100.0],["2024-06-21",23.8021,23.9248,22.9432,23.3113,8110400.0],["2024-06-24",23.4151,23.7454,23.1131,23.4057,4767600.0],["2024-06-25",24.2268,24.3212,23.1792,23.2358,5757700.0],["2024-06-26",23.1697,23.4906,22.8772,23.0754,4642800.0],["2024-06-27",22.443,22.7828,22.1599,22.679,3939100.0],["2024-06-28",22.4053,22.7639,22.3015,22.5468,5119200.0],["2024-07-01",22.6601,22.7073,21.8673,21.9617,5234600.0],["2024-07-02",21.6125,21.9711,21.5748,21.7069,5320300.0],["2024-07-03",21.8201,22.6224,21.7824,22.5374,4057200.0],["2024-07-05",22.3203,22.9999,21.9145,21.9617,6644600.0],["2024-07-08",22.1977,22.5563,21.8956,22.1221,6393100.0],["2024-07-09",22.1599,22.4997,21.9523,21.9617,6232100.0],["2024-07-10",22.0567,22.3417,21.4393,21.5438,7477600.0],["2024-07-11",21.9047,23.1491,21.8667,23.1016,6652200.0],["2024-07-12",23.2251,23.4815,22.7311,22.7691,4648200.0],["2024-07-15",22.3702,22.7216,21.6577,21.8097,6540900.0],["2024-07-16",22.1042,22.9686,21.9807,22.8546,6776700.0],["2024-07-17",22.3227,22.7691,21.7622,21.8002,6884300.0],["2024-07-18",22.5601,22.7026,21.4868,21.6862,9040900.0],["2024-07-19",21.6387,21.7907,21.4298,21.5153,6310000.0],["2024-07-22",21.8002,21.9332,20.5844,20.8028,8305300.0],["2024-07-23",20.6983,21.1353,20.5939,20.9168,6285300.0],["2024-07-24",20.6603,20.6603,20.1379,20.2614,7306800.0],["2024-07-25",20.2519,20.6128,19.9764,20.0524,5736900.0],["2024-07-26",20.2804,20.3944,19.9859,20.3659,5715500.0],["2024-07-29",20.4324,21.3633,20.3184,21.1258,7715200.0],["2024-07-30",21.2398,21.6862,20.8313,21.6387,8193900.0],["2024-07-31",22.2372,22.9021,21.7527,22.3037,10213800.0],["2024-08-01",22.4557,23.0636,21.6292,22.0567,6207600.0],["2024-08-02",21.3538,21.3538,20.2424,20.6129,7300200.0],["2024-08-05",18.998,20.3944,18.7415,19.9954,6902200.0],["2024-08-06",19.9859,20.8218,19.6155,20.3374,5279700.0],["2024-08-07",20.8883,20.8978,19.5395,19.606,6105400.0],["2024-08-08",19.9099,20.8598,19.7864,20.7173,6328100.0],["2024-08-09",20.7078,21.5248,20.4419,21.5153,5598400.0],["2024-08-12",21.1733,21.4488,20.8788,21.0403,5466900.0],["2024-08-13",21.2398,21.9617,21.0878,21.9522,6506100.0],["2024-08-14",21.9237,22.0757,20.9453,21.5722,7117500.0],["2024-08-15",22.5886,23.2726,22.3227,23.0066,7440400.0],["2024-08-16",22.8926,23.2726,22.7881,23.0066,5150000.0],["2024-08-19",23.0351,23.1776,22.3322,22.4937,5300900.0],["2024-08-20",22.5126,22.8831,22.1517,22.3417,5524800.0],["2024-08-21",23.2726,23.4151,22.5791,23.3201,7169500.0],["2024-08-22",22.4177,23.3106,22.3227,23.2156,4067200.0],["2024-08-23",23.5195,24.1275,23.1396,23.3866,6528600.0],["2024-08-26",23.567,23.605,22.1422,22.1707,5709700.0],["2024-08-27",21.9427,22.5316,21.8857,22.1137,5000000.0],["2024-08-28",21.8857,22.1137,21.1258,21.3063,7220800.0],["2024-08-29",23.2726,23.2726,20.6413,21.6577,16630100.0],["2024-08-30",21.1448,21.4773,20.5939,21.3063,10872700.0],["2024-09-03",21.0783,21.9047,20.9263,21.6862,7060800.0],["2024-09-04",21.4773,21.9617,20.9168,21.2398,4091100.0],["2024-09-05",21.0878,21.3253,20.1949,20.2424,4657500.0],["2024-09-06",20.0714,20.4229,18.922,19.0075,8820300.0],["2024-09-09",19.017,19.3305,18.7035,18.7415,7741700.0],["2024-09-10",18.77,18.7985,18.2666,18.4471,7195500.0],["2024-09-11",18.6466,18.9695,18.3996,18.884,6764500.0],["2024-09-12",18.903,19.7199,18.903,19.511,5452100.0],["2024-09-13",19.8054,20.3564,19.7959,20.1474,5577100.0],["2024-09-16",19.9479,20.2234,19.302,19.3875,4756100.0],["2024-09-17",20.1379,20.1759,18.96,19.017,5417000.0],["2024-09-18",19.0265,19.8719,18.998,19.15,4889500.0],["2024-09-19",19.625,19.8339,19.1595,19.435,6284000.0],["2024-09-20",19.454,19.6534,19.0645,19.302,9171600.0],["2024-09-23",19.2355,19.4255,18.7985,19.264,5898200.0],["2024-09-24",19.435,19.8529,19.2355,19.6914,5092600.0],["2024-09-25",19.4825,19.6914,19.169,19.3875,4244500.0],["2024-09-26",19.9954,20.0904,19.5395,19.9954,4834300.0],["2024-09-27",20.1474,20.4514,19.6534,20.3469,4974600.0],["2024-09-30",20.2614,21.0308,20.0524,20.9453,7052100.0],["2024-10-01",20.7648,20.7933,19.7484,20.0239,5229200.0],["2024-10-02",19.8624,19.9859,19.4065,19.7294,5326300.0],["2024-10-03",19.5585,19.9289,19.2925,19.8909,4475000.0],["2024-10-04",20.2804,20.7363,19.9954,20.1854,3983900.0],["2024-10-07",20.1664,20.1664,19.2165,19.587,4049100.0],["2024-10-08",19.568,20.0524,19.359,19.6439,4401200.0],["2024-10-09",19.8545,19.8545,19.089,19.8258,3691600.0],["2024-10-10",19.6631,19.9023,19.3473,19.8162,3173400.0],["2024-10-11",19.7779,20.8878,19.6727,20.8591,3923600.0],["2024-10-14",20.8209,21.0792,20.4955,20.8496,3859200.0],["2024-10-15",20.8113,21.3089,20.6199,20.6965,3399900.0],["2024-10-16",20.9357,21.3854,20.84,21.2227,3287400.0],["2024-10-17",21.2897,21.5385,21.0696,21.2801,3519600.0],["2024-10-18",21.3376,21.883,21.194,21.5289,4268400.0],["2024-10-21",21.4715,21.6533,21.1558,21.5194,4463300.0],["2024-10-22",21.4045,21.5002,20.5912,20.7922,4412200.0],["2024-10-23",20.6869,20.8496,20.3807,20.5529,3862200.0],["2024-10-24",20.6486,20.8113,20.4764,20.5051,2937400.0],["2024-10-25",20.7443,20.907,20.5625,20.6773,4338200.0],["2024-10-28",20.8687,21.3184,20.7347,20.8017,4031000.0],["2024-10-29",20.4477,20.7348,20.2563,20.5147,2875800.0],["2024-10-30",20.3137,20.773,20.3137,20.5338,3516700.0],["2024-10-31",20.3329,20.3903,19.7205,19.8736,3629900.0],["2024-11-01",19.9023,20.1893,19.7109,19.8449,3153700.0],["2024-11-04",19.9214,20.8496,19.8353,20.6773,4967100.0],["2024-11-05",20.4955,20.8113,20.2181,20.7826,4660700.0],["2024-11-06",20.9835,20.9835,19.7779,20.5912,7686300.0],["2024-11-07",20.6678,20.974,20.4668,20.8974,3565500.0],["2024-11-08",20.6678,20.8591,20.4573,20.7347,3779600.0],["2024-11-11",20.9261,21.4428,20.9261,21.395,5030700.0],["2024-11-12",21.3663,21.9882,20.9261,20.9548,5427900.0],["2024-11-13",21.261,21.682,21.1366,21.3758,4189200.0],["2024-11-14",21.6246,21.6246,21.0601,21.1462,3132400.0],["2024-11-15",21.2323,21.2419,20.3616,20.5912,3914500.0],["2024-11-18",20.6678,21.0027,20.3999,20.4381,5436300.0],["2024-11-19",20.3042,20.3616,19.7492,20.0937,6593300.0],["2024-11-20",19.8545,19.9214,19.2612,19.7301,9459400.0],["2024-11-21",20.0554,21.1845,19.5483,21.0888,20166200.0],["2024-11-22",24.6865,24.7726,22.2466,23.7966,35444200.0],["2024-11-25",24.2464,24.4377,23.5766,23.7584,15428400.0],["2024-11-26",23.5766,23.9689,22.9355,23.1077,7695500.0],["2024-11-27",23.1077,23.3852,22.7154,23.1747,7508500.0],["2024-11-29",23.4426,23.6244,22.6771,23.2034,4298000.0],["2024-12-02",24.2368,25.1075,23.7966,24.6961,12493100.0],["2024-12-03",24.543,24.9161,24.0646,24.6769,8225600.0],["2024-12-04",24.6195,24.9066,24.3325,24.8779,5176600.0],["2024-12-05",24.6865,24.8587,24.3229,24.4377,5399200.0],["2024-12-06",24.7631,25.031,24.5334,24.8779,5057100.0],["2024-12-09",24.9353,25.2702,24.3038,24.3133,6459700.0],["2024-12-10",24.3516,24.6482,24.0167,24.2464,4135300.0],["2024-12-11",24.3133,24.4473,23.9019,24.1315,5405800.0],["2024-12-12",23.8732,23.9115,23.0599,23.1364,4685600.0],["2024-12-13",23.2225,23.3087,22.8111,23.2417,4814400.0],["2024-12-16",23.3469,24.0837,23.1938,23.7679,4773600.0],["2024-12-17",23.5861,24.0071,23.4522,23.8062,4433900.0],["2024-12-18",23.9402,24.3516,22.7824,22.792,6643300.0],["2024-12-19",22.5145,23.1077,22.2466,22.8494,5359400.0],["2024-12-20",22.7345,23.5,22.5719,23.0694,11006500.0],["2024-12-23",23.1269,23.5383,22.6389,22.9738,4047400.0],["2024-12-24",22.9738,23.1556,22.7441,22.9929,1462400.0],["2024-12-26",22.9929,23.8828,22.9355,23.5,3049600.0],["2024-12-27",23.2895,23.6531,23.1269,23.2321,2040200.0],["2024-12-30",22.9259,22.9259,22.4953,22.5336,4390900.0],["2024-12-31",22.5815,22.9546,22.5145,22.6102,3788200.0],["2025-01-02",22.7537,23.2704,22.4571,22.591,4567800.0],["2025-01-03",22.7154,23.3469,22.4571,23.1747,3851000.0],["2025-01-06",23.5383,23.6914,22.9929,23.0407,3600000.0],["2025-01-07",23.2417,23.6531,22.658,22.7345,3895100.0],["2025-01-08",22.6286,23.0427,22.3783,22.9271,3463400.0],["2025-01-10",22.956,23.4664,22.8308,23.2545,4243700.0],["2025-01-13",22.7249,22.802,21.8198,22.2049,6208800.0],["2025-01-14",22.3109,22.4072,21.5405,21.8101,4704600.0],["2025-01-15",22.3975,22.5034,21.8872,22.1472,3991600.0],["2025-01-16",22.0701,22.2146,21.4635,21.8968,4548500.0],["2025-01-17",22.2435,22.8308,22.1183,22.5901,4467700.0],["2025-01-21",23.4182,24.1212,23.399,23.9767,7765200.0],["2025-01-22",23.9767,23.9767,23.6012,23.7264,3137500.0],["2025-01-23",23.6301,24.1308,23.4664,23.8708,3247600.0],["2025-01-24",23.9863,24.0345,23.6301,23.7745,2868000.0],["2025-01-27",23.399,23.5627,23.1005,23.3123,5968100.0],["2025-01-28",23.2545,23.9575,23.2545,23.8226,3574700.0],["2025-01-29",23.6878,24.1019,23.5241,23.6204,2906800.0],["2025-01-30",23.7841,23.9382,23.3508,23.7071,3735400.0],["2025-01-31",23.7456,23.9671,22.9849,23.1775,4548900.0],["2025-02-03",22.1953,22.6575,21.8487,22.2531,4958200.0],["2025-02-04",22.1761,22.436,21.8583,21.8968,4131200.0],["2025-02-05",21.8968,21.945,21.4442,21.6753,3783900.0],["2025-02-06",22.0605,22.3686,22.022,22.2723,4328800.0],["2025-02-07",22.1664,22.4649,21.5598,21.6561,4857100.0],["2025-02-10",21.8198,21.9738,21.5694,21.762,5185800.0],["2025-02-11",21.5502,21.9642,21.4539,21.8583,3836800.0],["2025-02-12",21.4539,21.8101,21.2998,21.6561,4089500.0],["2025-02-13",21.7909,22.3012,21.7042,22.1857,3391400.0],["2025-02-14",22.2723,22.3301,21.7427,21.9353,4458500.0],["2025-02-18",22.0412,22.8116,22.0412,22.6671,6519100.0],["2025-02-19",22.4072,22.4746,21.7716,22.1568,6436500.0],["2025-02-20",22.1279,22.3975,21.4827,21.5694,5442500.0],["2025-02-21",22.0412,22.1183,21.1457,21.4057,8265300.0],["2025-02-24",21.6464,22.0412,21.1072,21.8968,6899200.0],["2025-02-25",21.9064,22.1664,21.3576,21.6368,5128300.0],["2025-02-26",22.022,22.6479,21.8679,22.4264,6103200.0],["2025-02-27",22.5612,22.6575,21.8005,21.8101,5696100.0],["2025-02-28",21.8005,22.3494,21.4346,21.7716,6964600.0],["2025-03-03",22.1761,22.4264,20.3561,20.5583,6610100.0],["2025-03-04",20.0095,20.1828,18.8925,19.3451,10191600.0],["2025-03-05",19.191,19.4991,17.8525,19.1043,16133600.0],["2025-03-06",18.7769,19.3643,18.5362,18.7577,16280400.0],["2025-03-07",21.6272,22.4553,20.6643,22.2916,30489900.0],["2025-03-10",21.579,21.8968,20.7606,21.5309,18012900.0],["2025-03-11",21.2516,21.5309,20.1828,20.8183,13102200.0],["2025-03-12",21.5598,21.6464,20.0191,20.2502,6943400.0],["2025-03-13",20.2213,20.6546,19.3836,19.9902,7633700.0],["2025-03-14",20.1828,20.2406,19.0851,19.3836,10705400.0],["2025-03-17",19.2488,19.5954,19.0851,19.3547,11925400.0],["2025-03-18",19.1429,19.2006,18.594,18.6036,8944500.0],["2025-03-19",18.6999,19.5184,18.6518,19.4606,9298200.0],["2025-03-20",19.2969,20.2695,19.2969,19.7206,8917400.0],["2025-03-21",19.3354,19.7302,19.1525,19.2777,23313300.0],["2025-03-24",19.6725,21.0494,19.5954,20.8665,12227900.0],["2025-03-25",20.7028,21.3672,20.4235,20.7606,10043700.0],["2025-03-26",20.7124,20.8665,20.4139,20.5872,7519800.0],["2025-03-27",20.5583,21.2902,20.4332,20.4428,5760500.0],["2025-03-28",20.2887,20.4043,19.3547,19.6628,8695900.0],["2025-03-31",19.268,20.0576,19.0177,19.8458,6905300.0],["2025-04-01",19.9421,20.5198,19.7206,20.4332,7864400.0],["2025-04-02",20.1539,21.685,20.1154,21.5502,9889000.0],["2025-04-03",18.3533,19.114,16.6296,17.1785,27417100.0],["2025-04-04",16.6007,18.7769,16.36,18.4207,22083100.0],["2025-04-07",17.4096,18.8347,16.5333,18.0066,15091300.0],["2025-04-08",18.5458,18.6999,16.4467,16.9859,13221500.0],["2025-04-09",16.7478,20.3539,16.6117,19.7221,15567900.0],["2025-04-10",18.9834,19.1486,17.885,18.4682,11344000.0],["2025-04-11",18.4877,18.5557,17.399,18.0891,12000700.0],["2025-04-14",18.5849,18.9445,18.1863,18.7112,10167800.0],["2025-04-15",18.6821,18.8668,18.0017,18.1766,7546400.0],["2025-04-16",18.0503,18.4196,17.6615,17.7198,7563600.0],["2025-04-17",17.7684,18.8959,17.7198,18.5946,9496200.0],["2025-04-21",18.303,18.5752,17.9531,18.5557,7102700.0],["2025-04-22",18.6335,19.3625,18.5168,18.9445,7637500.0],["2025-04-23",19.9068,20.5872,19.3528,19.3722,6445000.0],["2025-04-24",19.3236,20.3345,19.1681,20.1595,5341900.0],["2025-04-25",20.2762,20.5678,20.0332,20.422,5504300.0],["2025-04-28",20.5192,20.9469,20.4317,20.8691,5614500.0],["2025-04-29",20.8205,21.3259,20.7427,21.151,6012700.0],["2025-04-30",20.3928,21.3551,20.1984,21.2871,8032100.0],["2025-05-01",21.3843,21.9189,21.1899,21.4134,5759200.0],["2025-05-02",21.812,22.4924,21.7634,22.3466,7092200.0],["2025-05-05",22.2008,22.5118,21.9772,22.2299,5687100.0],["2025-05-06",21.8703,22.1813,21.6467,22.0161,4397500.0],["2025-05-07",22.2591,22.7159,22.0647,22.6187,6302500.0],["2025-05-08",22.9881,23.0756,22.3466,22.3757,7596900.0],["2025-05-09",22.2591,22.3466,21.9869,22.0258,6767400.0],["2025-05-12",23.8046,24.5141,23.581,24.1059,11897700.0],["2025-05-13",24.3003,24.728,24.1059,24.6891,8515000.0],["2025-05-14",24.485,25.6708,24.4072,25.4959,9980600.0],["2025-05-15",25.3015,25.9236,25.2237,25.6903,10384400.0],["2025-05-16",25.875,26.7595,25.8555,26.6234,7686900.0],["2025-05-19",25.9527,27.2941,25.8652,27.1775,6536000.0],["2025-05-20",27.0803,27.6343,26.7789,26.9345,10394400.0],["2025-05-21",26.5943,27.3038,26.429,26.7401,8689100.0],["2025-05-22",27.0122,28.4702,27.0122,28.0814,18950200.0],["2025-05-23",27.8384,28.13,27.401,27.6635,12998700.0],["2025-05-27",28.0814,28.1786,27.5663,27.644,15459100.0],["2025-05-28",27.7801,27.9454,27.3621,27.4496,21634100.0],["2025-05-29",27.5954,27.6051,26.9636,27.1677,16907300.0],["2025-05-30",22.2299,22.5312,21.3648,21.6856,58783100.0],["2025-06-02",21.6759,21.88,21.0441,21.8022,17892700.0],["2025-06-03",21.8314,21.9383,21.2871,21.3454,14156200.0],["2025-06-04",21.1607,21.2093,20.3345,20.4414,15914200.0],["2025-06-05",20.5581,21.3259,20.4414,20.976,16330200.0],["2025-06-06",21.1996,21.4523,20.9955,21.3357,9785500.0],["2025-06-09",21.5009,21.9383,21.4815,21.6273,11025400.0],["2025-06-10",21.6564,21.812,21.4523,21.5884,8367100.0],["2025-06-11",21.8217,22.0841,21.5301,21.7245,8405100.0],["2025-06-12",21.4329,21.5592,20.8497,21.0149,11609900.0],["2025-06-13",20.4997,20.9469,20.0721,20.2762,9999300.0],["2025-06-16",20.4317,20.6941,20.2665,20.5678,8920100.0],["2025-06-17",20.5386,20.8205,20.3539,20.4025,7128400.0],["2025-06-18",20.4317,20.6261,20.2276,20.2762,7635400.0],["2025-06-20",20.422,20.8205,20.3053,20.7427,11438800.0],["2025-06-23",20.4803,20.9663,20.3345,20.8302,7236600.0],["2025-06-24",21.0635,21.3065,20.7136,20.9663,6854300.0],["2025-06-25",21.0927,21.1413,20.7816,20.8594,5895500.0],["2025-06-26",20.9566,21.4134,20.6844,21.3648,6165300.0],["2025-06-27",21.5884,21.6273,21.0246,21.2871,10484400.0],["2025-06-30",21.4329,21.4329,21.1024,21.1996,6915100.0],["2025-07-01",21.0441,22.3368,21.0149,21.8314,8300200.0],["2025-07-02",21.8314,22.2591,21.4815,21.9286,11404100.0],["2025-07-03",21.8314,22.3271,21.812,22.0841,4551400.0],["2025-07-07",21.9966,22.7451,21.9189,22.0258,9064500.0],["2025-07-08",22.1716,22.2299,21.5884,22.0355,8627900.0],["2025-07-09",22.1285,22.3439,21.9229,22.1677,7374900.0],["2025-07-10",22.2754,22.8335,22.2167,22.6083,7600200.0],["2025-07-11",22.4419,22.53,22.0698,22.3537,7472800.0],["2025-07-14",22.2852,22.2852,20.9732,20.9829,13275900.0],["2025-07-15",21.0613,21.0809,20.18,20.2584,11988900.0],["2025-07-16",20.3269,20.415,19.4555,19.7884,12073600.0],["2025-07-17",19.8471,20.0038,19.6709,19.9157,7292800.0],["2025-07-18",19.9451,20.1213,19.7101,19.7688,7965800.0],["2025-07-21",19.8667,20.6892,19.8569,20.1996,9597600.0],["2025-07-22",20.2682,20.6011,20.1801,20.2878,7075600.0],["2025-07-23",20.5423,20.6305,20.1898,20.1996,6085700.0],["2025-07-24",20.1507,20.4542,19.8276,19.8374,6412900.0],["2025-07-25",20.043,20.2388,19.7786,20.229,5706600.0],["2025-07-28",20.2486,20.2975,19.8863,19.9744,6924300.0],["2025-07-29",19.9353,19.994,19.4163,19.4457,6389500.0],["2025-07-30",19.4849,19.5338,18.9561,19.2597,9119400.0],["2025-07-31",19.2107,19.3184,18.9757,19.054,5469400.0],["2025-08-01",18.7211,18.7897,18.2903,18.447,9621500.0],["2025-08-04",18.682,19.1617,18.6232,19.1128,8988800.0],["2025-08-05",19.1128,19.2107,18.7897,19.0834,6736800.0],["2025-08-06",19.103,19.6513,19.0932,19.6317,6835600.0],["2025-08-07",19.759,19.9744,19.6024,19.6807,6374300.0],["2025-08-08",19.7884,19.9059,19.2401,19.3869,5253600.0],["2025-08-11",19.4849,19.4849,19.0736,19.289,6860800.0],["2025-08-12",19.4261,20.0528,19.3869,20.0136,7514000.0],["2025-08-13",20.0626,20.7871,20.0528,20.7088,8272100.0],["2025-08-14",20.2682,20.5423,19.9548,20.4444,5591500.0],["2025-08-15",20.6011,20.6011,20.2192,20.2584,4532900.0],["2025-08-18",20.2682,20.5227,20.1017,20.4738,5368400.0],["2025-08-19",20.3759,20.7577,20.0723,20.278,7436400.0],["2025-08-20",19.8569,20.4738,19.759,20.3171,7659300.0],["2025-08-21",20.0038,20.8459,19.9255,20.7577,9095500.0],["2025-08-22",20.3955,21.1788,20.2192,20.9732,11285200.0],["2025-08-25",21.0319,21.2963,20.8948,21.0515,11311900.0],["2025-08-26",21.0613,21.4138,20.9732,21.1298,11407500.0],["2025-08-27",21.2277,21.9915,21.2081,21.8348,12003100.0],["2025-08-28",21.9523,22.2656,21.0025,21.2277,23593600.0],["2025-08-29",21.6488,22.1285,20.8948,21.5508,26915200.0],["2025-09-02",21.3942,22.1971,21.2669,22.1481,15055200.0],["2025-09-03",22.1187,22.5398,21.9621,22.1187,11042500.0],["2025-09-04",22.3048,23.4895,22.1481,23.4308,16357600.0],["2025-09-05",23.3525,23.9987,23.1468,23.3035,15512100.0],["2025-09-08",23.3329,23.6756,22.951,23.6364,9390100.0],["2025-09-09",23.6266,23.7931,23.3133,23.5972,10015900.0],["2025-09-10",23.2839,23.6168,23.0196,23.5679,9832300.0],["2025-09-11",23.4993,24.0281,23.2545,23.7245,10122900.0],["2025-09-12",23.656,23.7245,22.109,22.4223,11432700.0],["2025-09-15",22.53,23.47,22.3439,23.421,9263800.0],["2025-09-16",23.3622,23.4014,22.0404,22.1677,9000000.0],["2025-09-17",22.3831,22.765,22.1383,22.3342,8089200.0],["2025-09-18",22.3048,22.5398,22.0404,22.5398,7869400.0],["2025-09-19",22.6181,22.6671,21.776,21.7956,14722400.0],["2025-09-22",21.9621,22.2558,21.404,22.1383,10648000.0],["2025-09-23",22.3146,22.7454,22.2167,22.3831,9194000.0],["2025-09-24",22.1579,22.8041,22.1481,22.3929,7785700.0],["2025-09-25",22.1481,22.2069,21.5704,21.7173,7370400.0],["2025-09-26",21.7858,21.8152,21.1494,21.5313,8689700.0],["2025-09-29",21.6586,21.6586,20.65,20.8948,11355900.0],["2025-09-30",20.9046,21.0417,20.4248,20.9438,7355000.0],["2025-10-01",20.9536,21.4529,20.8165,21.1984,7637800.0],["2025-10-02",21.2473,21.59,21.0613,21.2865,8643800.0],["2025-10-03",21.5019,21.5019,21.0613,21.1396,6465400.0],["2025-10-06",21.2179,21.3746,20.8557,21.0613,9733500.0],["2025-10-07",21.0613,21.1298,20.5032,20.6305,7307100.0],["2025-10-08",20.7637,20.8032,20.3393,20.4183,8405900.0],["2025-10-09",20.3788,20.9314,20.063,20.1518,6577200.0],["2025-10-10",20.2308,20.2505,19.3426,19.4413,8980600.0],["2025-10-13",19.7176,20.3985,19.688,20.3393,7935300.0],["2025-10-14",20.0926,20.5268,19.8459,20.3591,8653600.0],["2025-10-15",20.8624,21.3065,20.5762,20.8032,6297400.0],["2025-10-16",20.892,20.892,20.0926,20.3788,7067500.0],["2025-10-17",20.2604,21.3361,20.0827,21.3163,12334000.0],["2025-10-20",21.4249,22.0269,21.3163,21.6913,10111400.0],["2025-10-21",21.7802,22.1256,21.642,21.8986,6554800.0],["2025-10-22",21.7209,21.8394,21.3953,21.3953,5148000.0],["2025-10-23",21.4742,22.767,21.415,22.7275,8997200.0],["2025-10-24",22.8657,23.3986,22.6585,23.1519,9117000.0],["2025-10-27",23.5466,24.0697,23.5269,23.5565,7015800.0],["2025-10-28",23.5565,24.2671,23.2901,24.0598,8185400.0],["2025-10-29",24.0302,24.2078,23.2308,23.3789,7833600.0],["2025-10-30",23.3098,23.448,22.7078,22.9447,7746600.0],["2025-10-31",22.8756,22.915,22.4414,22.5499,12256000.0],["2025-11-03",22.5104,22.9348,22.2144,22.5104,11784900.0],["2025-11-04",21.869,22.1946,21.7308,22.1157,7780900.0],["2025-11-05",21.8394,23.6848,21.6124,23.1223,15564600.0],["2025-11-06",23.1618,23.1618,22.2637,22.4808,8860000.0],["2025-11-07",22.5598,23.1914,22.1256,23.1519,8691800.0],["2025-11-10",23.6848,24.0796,23.4381,23.7736,7624900.0],["2025-11-11",23.7144,24.1684,23.6355,23.7045,5476200.0],["2025-11-12",23.9611,24.7408,23.8328,24.5829,7806400.0],["2025-11-13",24.4447,24.6717,23.823,23.971,7108500.0],["2025-11-14",24.2967,24.3855,23.6453,23.8328,7297400.0],["2025-11-17",24.2276,24.2276,23.1618,23.4578,9514100.0],["2025-11-18",23.2407,23.7539,23.142,23.5368,5822600.0],["2025-11-19",23.4973,23.5664,23.0729,23.1716,7189200.0],["2025-11-20",23.369,23.892,22.7078,22.7572,16943400.0],["2025-11-21",24.0302,25.0072,23.4381,24.6322,22777300.0],["2025-11-24",24.6519,24.6519,23.7045,24.425,13540900.0],["2025-11-25",24.8987,27.0796,24.7111,26.2507,15342900.0],["2025-11-26",26.5171,27.6027,26.3197,27.1684,10529600.0],["2025-11-28",27.1981,27.2375,26.6651,26.7145,4091700.0],["2025-12-01",26.675,27.2573,26.5566,27.1388,8548500.0],["2025-12-02",27.1388,27.1586,26.3,26.5072,10064200.0],["2025-12-03",26.5665,26.9217,26.4382,26.4974,4339100.0],["2025-12-04",26.5862,26.6947,25.5993,26.1618,7697100.0],["2025-12-05",26.1421,26.4184,25.777,26.2112,6518200.0],["2025-12-08",26.2408,26.2408,24.8789,25.1848,10891000.0],["2025-12-09",24.9677,25.9941,24.8987,25.8066,8381900.0],["2025-12-10",25.402,26.4678,25.2144,26.3395,7407900.0],["2025-12-11",26.2605,26.8724,26.0829,26.3888,8098000.0],["2025-12-12",26.6454,26.754,25.7572,25.9941,6166800.0],["2025-12-15",26.2605,26.7441,25.9743,26.4678,7118900.0],["2025-12-16",26.9217,27.1191,26.379,26.7046,8002200.0],["2025-12-17",27.6323,27.731,26.8132,26.8329,8914600.0],["2025-12-18",27.2178,27.5928,26.8625,26.9217,10354600.0],["2025-12-19",26.9119,27.7014,26.5961,27.652,14317400.0],["2025-12-22",27.652,27.9481,26.7638,26.7934,9415800.0],["2025-12-23",26.9809,26.9809,25.7474,26.0237,8022300.0],["2025-12-24",26.1322,26.3197,25.8658,26.2013,2473700.0],["2025-12-26",26.0829,26.0829,25.6881,25.8362,4654100.0],["2025-12-29",25.5796,25.8066,25.2243,25.6684,6292700.0],["2025-12-30",25.5993,25.6388,25.2243,25.5599,4408500.0],["2025-12-31",25.5204,25.55,25.1947,25.2638,4203300.0],["2026-01-02",25.4414,25.5895,24.4447,24.8592,7984900.0],["2026-01-05",24.9579,25.4118,24.7408,25.1059,8655200.0],["2026-01-06",25.1158,26.7638,25.1158,26.6947,11695200.0],["2026-01-07",26.8288,26.8884,26.2926,26.4217,6911700.0],["2026-01-08",27.4146,28.6458,27.3153,28.2189,19921600.0],["2026-01-09",28.4274,28.8941,27.5933,28.1196,12049300.0],["2026-01-12",27.2756,27.9409,26.7394,27.5437,8768600.0],["2026-01-13",27.5338,27.8416,27.1565,27.2359,4508500.0],["2026-01-14",27.1664,27.6033,26.4217,26.4614,6377500.0],["2026-01-15",26.6799,27.1763,26.1337,27.087,6668200.0],["2026-01-16",27.365,27.365,26.4713,26.5408,4682000.0],["2026-01-20",26.3125,26.4713,25.6075,26.0146,6134500.0],["2026-01-21",26.2132,26.9976,26.0444,26.9479,6903500.0],["2026-01-22",27.226,27.7522,26.8487,27.0174,11205700.0],["2026-01-23",26.9678,27.3848,26.7096,26.9082,7676200.0],["2026-01-26",26.7494,27.087,26.3125,26.4813,6125600.0],["2026-01-27",26.6203,26.8586,26.233,26.6103,5882400.0],["2026-01-28",26.8288,27.0075,26.4416,26.7891,4238700.0],["2026-01-29",26.8784,27.5139,26.7494,27.504,6148500.0],["2026-01-30",27.3153,28.1891,27.2955,27.782,8812700.0],["2026-02-02",27.8019,28.5763,27.6231,28.4671,6782700.0],["2026-02-03",28.4671,28.7948,28.0203,28.1395,5770600.0],["2026-02-04",28.487,29.0331,27.9309,28.8047,6019900.0],["2026-02-05",28.6061,28.9239,27.6629,28.0004,5864200.0],["2026-02-06",28.2189,28.9636,28.0402,28.9239,4004300.0],["2026-02-09",28.5565,28.7948,27.3352,27.4742,7053300.0],["2026-02-10",27.4146,28.07,27.3253,27.4841,4216200.0],["2026-02-11",27.8217,28.1593,27.087,27.2657,4890000.0],["2026-02-12",27.5735,28.0004,26.4316,26.9976,5522700.0],["2026-02-13",26.8884,27.7621,26.6799,27.4742,3983800.0],["2026-02-17",27.6529,27.9309,26.7494,27.4047,8062100.0],["2026-02-18",27.1565,28.0898,27.1068,27.8217,4898600.0],["2026-02-19",27.5636,28.1692,27.3153,28.0203,4979800.0],["2026-02-20",27.8416,29.1522,27.5933,28.5664,10844800.0],["2026-02-23",28.0402,28.199,25.7366,26.8487,9400300.0],["2026-02-24",26.6799,27.6926,26.2628,27.0572,6753900.0],["2026-02-25",27.1068,27.4742,26.7196,26.9877,4798600.0],["2026-02-26",27.2657,28.1891,27.216,28.0799,6985400.0],["2026-02-27",27.7125,28.0402,27.3153,27.8416,6911600.0],["2026-03-02",27.3253,28.2288,26.7791,27.9508,7312400.0],["2026-03-03",26.9082,27.2359,26.1933,27.0572,8359500.0],["2026-03-04",27.1664,27.8813,26.8387,27.5437,7607300.0],["2026-03-05",27.5437,27.5437,26.1536,27.0075,16121100.0],["2026-03-06",23.9394,24.6543,22.9663,23.1153,22472400.0],["2026-03-09",22.7181,22.8174,21.8741,22.6883,12272800.0],["2026-03-10",22.6089,23.6217,22.4202,22.9663,10819500.0],["2026-03-11",22.7379,23.6217,22.7082,23.3734,11004500.0],["2026-03-12",23.0358,23.6713,22.7975,22.9663,14712700.0],["2026-03-13",23.0656,23.2543,22.6684,23.0755,8016200.0],["2026-03-16",23.4926,23.9493,23.006,23.1748,9663600.0],["2026-03-17",23.572,23.9592,23.3734,23.6812,7354000.0],["2026-03-18",23.5819,24.2472,23.5621,23.86,7745300.0],["2026-03-19",23.4926,24.2075,23.2741,23.9096,6741500.0],["2026-03-20",23.8997,24.1181,23.5124,23.7408,9355900.0],["2026-03-23",24.4259,25.1309,24.2373,24.5252,9512200.0],["2026-03-24",24.2273,25.3891,24.1578,25.3096,9135000.0],["2026-03-25",25.5281,25.6571,24.4557,24.7536,7510200.0],["2026-03-26",24.1578,25.3791,23.989,24.8926,7967400.0],["2026-03-27",24.7536,24.982,24.3961,24.5649,6621700.0],["2026-03-30",24.4756,24.4855,23.2543,23.6614,16582300.0],["2026-03-31",23.9295,24.555,23.6316,24.0288,7784100.0],["2026-04-01",24.1876,24.8727,24.128,24.5848,7498400.0],["2026-04-02",24.0784,24.8231,23.9791,24.4359,7615500.0],["2026-04-06",24.5749,25.2103,24.555,25.1706,6757000.0],["2026-04-07",24.7933,25.0217,24.3564,24.555,8637800.0],["2026-04-08",25.45,25.72,25.14,25.43,6070600.0],["2026-04-09",25.43,26.67,25.42,26.36,6125600.0],["2026-04-10",26.47,26.63,26.01,26.3,7203500.0],["2026-04-13",25.67,25.83,24.89,25.28,7101100.0],["2026-04-14",25.28,25.62,24.86,24.91,5919700.0],["2026-04-15",24.88,26.1,24.88,25.8,5931100.0],["2026-04-16",25.81,26.3,25.58,26.08,4489600.0],["2026-04-17",26.38,27.45,26.36,27.02,6947400.0],["2026-04-20",27.02,27.44,26.93,27.27,4283600.0],["2026-04-21",27.4,27.95,26.54,26.65,6144500.0],["2026-04-22",26.84,26.87,25.77,25.92,6262100.0],["2026-04-23",25.81,25.91,24.82,25.21,5709000.0],["2026-04-24",25.45,25.5,24.81,24.99,6221400.0],["2026-04-27",25.03,25.28,24.68,25.13,5537900.0],["2026-04-28",25.22,25.31,24.28,24.44,5658000.0],["2026-04-29",24.27,24.57,24.18,24.26,5405000.0],["2026-04-30",24.3,24.75,24.17,24.59,4416100.0],["2026-05-01",24.65,25.05,24.54,24.68,5327100.0],["2026-05-04",24.58,24.6,23.62,23.67,7328000.0],["2026-05-05",23.75,24.0,23.61,23.64,5704400.0],["2026-05-06",24.24,24.7,24.02,24.56,6404200.0],["2026-05-07",24.84,25.06,23.77,23.9,5238700.0],["2026-05-08",24.08,24.12,23.24,23.37,6910900.0],["2026-05-11",23.25,23.25,21.52,21.74,13251100.0],["2026-05-12",21.6,21.76,21.23,21.41,9040300.0],["2026-05-13",21.41,21.49,20.78,21.02,6390200.0],["2026-05-14",21.21,21.6,21.18,21.23,5093200.0],["2026-05-15",21.02,21.29,20.92,21.05,6398500.0],["2026-05-18",21.23,21.33,20.55,20.73,6695500.0],["2026-05-19",20.84,20.94,20.05,20.78,7041000.0],["2026-05-20",20.82,22.34,20.64,22.3,9735300.0],["2026-05-21",22.15,23.24,22.09,23.17,8879500.0],["2026-05-22",23.21,23.42,22.97,23.39,7304100.0],["2026-05-26",23.6,23.71,23.23,23.49,8562800.0],["2026-05-27",23.84,24.8,23.64,24.05,11730600.0],["2026-05-28",23.87,25.32,23.76,25.0,15954400.0],["2026-05-29",21.35,21.7,20.5,21.15,33760200.0],["2026-06-01",21.19,21.47,20.91,20.96,13287200.0],["2026-06-02",21.05,21.55,20.9,21.31,9729200.0],["2026-06-03",20.99,21.48,20.96,21.19,6143800.0],["2026-06-04",21.51,21.6,21.23,21.56,5720400.0],["2026-06-05",21.51,21.81,21.26,21.56,7180000.0],["2026-06-08",21.24,21.65,21.17,21.29,6230100.0],["2026-06-09",21.55,22.01,21.29,21.66,6602300.0],["2026-06-10",21.57,21.72,21.08,21.1,6782300.0],["2026-06-11",21.35,21.86,21.16,21.86,6458600.0],["2026-06-12",22.08,22.24,21.87,21.89,6801800.0],["2026-06-15",22.13,22.41,21.87,22.1,6596800.0],["2026-06-16",22.2,22.26,21.7,21.73,5303200.0],["2026-06-17",21.71,22.09,20.87,20.94,8746400.0],["2026-06-18",21.2,21.59,20.95,21.15,10044100.0],["2026-06-22",21.23,21.34,20.48,20.62,9472300.0],["2026-06-23",20.56,20.95,20.39,20.45,8660800.0],["2026-06-24",20.76,21.16,20.6,20.92,7575200.0],["2026-06-25",21.03,21.1,20.13,20.22,5587600.0],["2026-06-26",20.1,20.45,20.01,20.21,6704400.0],["2026-06-29",20.02,20.11,18.6,18.73,17158500.0],["2026-06-30",18.62,18.81,18.11,18.68,11108600.0],["2026-07-01",18.76,18.99,18.51,18.82,8699200.0],["2026-07-02",18.99,19.35,18.9,19.25,8665200.0],["2026-07-06",19.09,19.465,18.755,19.37,8873871.364905],["2026-07-07",19.2,19.505,18.9,19.07,7203742.467808],["2026-07-08",18.65,18.675,18.31,18.35,9009983.695631],["2026-07-09",18.64,19.09,18.3,18.85,6554060.432409],["2026-07-10",19.045,19.48,18.94,19.46,5851047.295742],["2026-07-13",19.67,20.125,19.3513,19.8,9775357.336675],["2026-07-14",19.95,20.14,19.565,20.13,6578985.151138],["2026-07-15",19.98,20.98,19.935,20.28,9218950.055445],["2026-07-16",20.44,20.9,20.375,20.5,6654383.208582],["2026-07-17",20.63,21.24,20.06,20.35,7040017.64538],["2026-07-20",20.37,20.46,19.69,19.88,7114674.457638],["2026-07-21",19.81,19.97,19.45,19.6,11983971.141439],["2026-07-22",19.7,19.835,19.486,19.65,4468395.53664],["2026-07-23",19.36,19.64,18.755,18.88,6466862.896647],["2026-07-24",18.69,19.285,18.68,19.01,4806014.484715],["2026-07-27",19.19,19.655,19.08,19.64,6302429.106983],["2026-07-28",19.8,20.425,19.8,20.21,6017938.922631],["2026-07-29",20.11,20.49,19.91,20.29,4832987.737493],["2026-07-30",20.22,20.435,20.03,20.38,4381038.660163],["2026-07-31",20.32,20.33,19.9562,20.09,4392256.684473],["2026-08-03",20.28,20.545,20.085,20.49,5391763.311681],["2026-08-04",20.3,20.815,20.18,20.62,5174930.499678],["2026-08-05",20.81,20.98,20.5,20.57,3775633.221717],["2026-08-06",20.61,20.68,20.34,20.52,4197815.230399],["2026-08-07",20.14,20.655,20,20.47,5955441.306385],["2026-08-10",20.57,21.29,20.555,21.265,2039838.515592],["2026-08-11",21,21.2,20.68,20.96,6179457.476723],["2026-08-12",20.69,20.69,20.105,20.25,5862779.442773],["2026-08-13",20.38,20.48,19.98,20.39,4615278.31197],["2026-08-14",20.45,20.73,20.28,20.6,3386923.61482]]}