{"t":"GLW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",0.7657,0.7685,0.7629,0.7666,674400.0],["1982-01-04",0.7703,0.7758,0.7629,0.7684,914400.0],["1982-01-05",0.7629,0.7666,0.7592,0.7629,876000.0],["1982-01-06",0.7537,0.7592,0.7463,0.7481,770400.0],["1982-01-07",0.7315,0.7426,0.7186,0.7204,1250400.0],["1982-01-08",0.7389,0.7537,0.7223,0.7463,902400.0],["1982-01-11",0.7426,0.7537,0.7297,0.7315,835200.0],["1982-01-12",0.7223,0.7297,0.713,0.7297,506400.0],["1982-01-13",0.7223,0.7278,0.7167,0.7186,1408800.0],["1982-01-14",0.7075,0.7186,0.6946,0.7001,830400.0],["1982-01-15",0.7056,0.7093,0.7001,0.7093,936000.0],["1982-01-18",0.7112,0.7167,0.7056,0.7167,688800.0],["1982-01-19",0.7167,0.7241,0.7075,0.7075,1039200.0],["1982-01-20",0.6983,0.7038,0.6927,0.7001,607200.0],["1982-01-21",0.7001,0.7038,0.6964,0.7001,904800.0],["1982-01-22",0.7001,0.7038,0.6964,0.7038,1020000.0],["1982-01-25",0.7001,0.7019,0.6964,0.7019,1658400.0],["1982-01-26",0.7056,0.7075,0.7019,0.7075,612000.0],["1982-01-27",0.7056,0.7056,0.7038,0.7038,100800.0],["1982-01-28",0.7001,0.7038,0.6964,0.7038,1795200.0],["1982-01-29",0.7056,0.7075,0.7019,0.7019,772800.0],["1982-02-01",0.7001,0.7019,0.6964,0.6964,139200.0],["1982-02-02",0.6927,0.6964,0.6872,0.689,492000.0],["1982-02-03",0.6816,0.689,0.6724,0.6724,326400.0],["1982-02-04",0.6632,0.6669,0.6595,0.665,1740000.0],["1982-02-05",0.665,0.6687,0.6613,0.6632,1348800.0],["1982-02-08",0.6595,0.6613,0.6558,0.6558,501600.0],["1982-02-09",0.6539,0.6558,0.6502,0.6539,1368000.0],["1982-02-10",0.6576,0.6632,0.6521,0.6632,840000.0],["1982-02-11",0.6632,0.6669,0.6595,0.665,1915200.0],["1982-02-12",0.6669,0.6669,0.665,0.665,777600.0],["1982-02-16",0.6632,0.665,0.6613,0.6613,847200.0],["1982-02-17",0.6613,0.6632,0.6595,0.6613,734400.0],["1982-02-18",0.6613,0.6632,0.6595,0.6613,794400.0],["1982-02-19",0.6595,0.6613,0.6576,0.6595,799200.0],["1982-02-22",0.6632,0.665,0.6595,0.6613,1250400.0],["1982-02-23",0.6595,0.6613,0.6576,0.6576,856800.0],["1982-02-24",0.6613,0.6613,0.6595,0.6613,496800.0],["1982-02-25",0.6632,0.665,0.6595,0.6632,2095200.0],["1982-02-26",0.6632,0.665,0.6595,0.6632,1886400.0],["1982-03-01",0.6595,0.6613,0.6558,0.6613,993600.0],["1982-03-02",0.6539,0.6595,0.6484,0.6484,1080000.0],["1982-03-03",0.6373,0.6465,0.6281,0.6318,1807200.0],["1982-03-04",0.6188,0.6244,0.6133,0.6188,753600.0],["1982-03-05",0.6225,0.6354,0.6096,0.6354,2664000.0],["1982-03-08",0.6385,0.6441,0.6329,0.6348,499200.0],["1982-03-09",0.6329,0.6404,0.6254,0.6366,3837600.0],["1982-03-10",0.6423,0.6479,0.6348,0.6441,504000.0],["1982-03-11",0.6423,0.646,0.6366,0.646,379200.0],["1982-03-12",0.6423,0.6441,0.6385,0.6404,211200.0],["1982-03-15",0.6423,0.646,0.6385,0.646,794400.0],["1982-03-16",0.646,0.6479,0.6423,0.6441,333600.0],["1982-03-17",0.6479,0.6516,0.6441,0.6498,552000.0],["1982-03-18",0.6498,0.6516,0.646,0.646,223200.0],["1982-03-19",0.6498,0.6554,0.6441,0.646,609600.0],["1982-03-22",0.6479,0.6516,0.6441,0.6479,554400.0],["1982-03-23",0.6441,0.6516,0.6366,0.6404,1442400.0],["1982-03-24",0.6366,0.6404,0.6329,0.6329,854400.0],["1982-03-25",0.6348,0.6366,0.631,0.6329,729600.0],["1982-03-26",0.6329,0.6348,0.6292,0.631,530400.0],["1982-03-29",0.6329,0.6385,0.6273,0.6348,1610400.0],["1982-03-30",0.6273,0.6348,0.6179,0.6292,1161600.0],["1982-03-31",0.6179,0.631,0.6029,0.6029,849600.0],["1982-04-01",0.5955,0.6029,0.588,0.5992,1675200.0],["1982-04-02",0.6086,0.6161,0.5992,0.6142,2011200.0],["1982-04-05",0.6217,0.6254,0.6161,0.6254,962400.0],["1982-04-06",0.6348,0.6441,0.6254,0.6441,1555200.0],["1982-04-07",0.6535,0.6591,0.646,0.6516,1562400.0],["1982-04-08",0.6629,0.6685,0.6554,0.6666,2546400.0],["1982-04-12",0.6704,0.6722,0.6685,0.6722,463200.0],["1982-04-13",0.6797,0.6872,0.6704,0.6872,1310400.0],["1982-04-14",0.6909,0.6947,0.6872,0.6891,1814400.0],["1982-04-15",0.6797,0.6891,0.6704,0.676,1939200.0],["1982-04-16",0.6778,0.6891,0.6666,0.6891,1171200.0],["1982-04-19",0.6928,0.7003,0.6853,0.6966,684000.0],["1982-04-20",0.6853,0.6966,0.6741,0.6797,662400.0],["1982-04-21",0.676,0.6797,0.6704,0.6778,336000.0],["1982-04-22",0.6853,0.6928,0.6778,0.6853,674400.0],["1982-04-23",0.6966,0.7022,0.691,0.7022,676800.0],["1982-04-26",0.7078,0.7115,0.7022,0.7115,1111200.0],["1982-04-27",0.7078,0.7134,0.7003,0.7078,556800.0],["1982-04-28",0.7097,0.7134,0.7041,0.7097,516000.0],["1982-04-29",0.7078,0.7134,0.7022,0.7097,813600.0],["1982-04-30",0.719,0.7247,0.7115,0.719,799200.0],["1982-05-03",0.7172,0.719,0.7134,0.7134,703200.0],["1982-05-04",0.719,0.7228,0.7153,0.719,688800.0],["1982-05-05",0.7228,0.7247,0.719,0.719,184800.0],["1982-05-06",0.7247,0.7265,0.7209,0.7247,352800.0],["1982-05-07",0.7228,0.7265,0.719,0.7228,1305600.0],["1982-05-10",0.7228,0.7247,0.7209,0.7247,628800.0],["1982-05-11",0.7284,0.7321,0.7247,0.7303,1622400.0],["1982-05-12",0.7303,0.7321,0.7265,0.7284,276000.0],["1982-05-13",0.7321,0.7359,0.7284,0.7284,3290400.0],["1982-05-14",0.7284,0.7303,0.7265,0.7265,513600.0],["1982-05-17",0.7284,0.7303,0.7247,0.7284,760800.0],["1982-05-18",0.7265,0.7303,0.7228,0.7265,540000.0],["1982-05-19",0.7265,0.7284,0.7228,0.7247,429600.0],["1982-05-20",0.7209,0.7228,0.719,0.719,763200.0],["1982-05-21",0.7228,0.7247,0.7209,0.7247,304800.0],["1982-05-24",0.7265,0.7284,0.7228,0.7247,446400.0],["1982-05-25",0.7284,0.7303,0.7247,0.7265,484800.0],["1982-05-26",0.7247,0.7265,0.7228,0.7247,2534400.0],["1982-05-27",0.7228,0.7247,0.7209,0.7228,2188800.0],["1982-05-28",0.7228,0.7247,0.719,0.719,451200.0],["1982-06-01",0.7115,0.7247,0.6966,0.7003,513600.0],["1982-06-02",0.7078,0.7115,0.7022,0.7078,1629600.0],["1982-06-03",0.7115,0.7134,0.7078,0.7115,667200.0],["1982-06-04",0.7059,0.7115,0.7003,0.7003,472800.0],["1982-06-07",0.6947,0.6984,0.6891,0.6891,648000.0],["1982-06-08",0.6827,0.6865,0.677,0.677,1315200.0],["1982-06-09",0.677,0.6808,0.6732,0.6808,1548000.0],["1982-06-10",0.6789,0.6827,0.6751,0.6789,715200.0],["1982-06-11",0.6884,0.6941,0.6827,0.6827,516000.0],["1982-06-14",0.6865,0.6884,0.6827,0.6884,1720800.0],["1982-06-15",0.6884,0.6884,0.6865,0.6865,477600.0],["1982-06-16",0.6865,0.6903,0.6827,0.6846,955200.0],["1982-06-17",0.6827,0.6846,0.6789,0.6846,2390400.0],["1982-06-18",0.6827,0.6846,0.6789,0.6789,388800.0],["1982-06-21",0.6827,0.6865,0.6789,0.6808,1512000.0],["1982-06-22",0.6846,0.6903,0.6789,0.6903,873600.0],["1982-06-23",0.6922,0.7017,0.6827,0.7017,1027200.0],["1982-06-24",0.7036,0.7093,0.6979,0.7055,1159200.0],["1982-06-25",0.6979,0.7017,0.6941,0.6979,93600.0],["1982-06-28",0.6922,0.6998,0.6827,0.6827,177600.0],["1982-06-29",0.6732,0.6789,0.6656,0.6675,655200.0],["1982-06-30",0.6618,0.6694,0.6543,0.6581,3091200.0],["1982-07-01",0.6562,0.6599,0.6524,0.6562,271200.0],["1982-07-02",0.6581,0.6599,0.6543,0.6543,273600.0],["1982-07-06",0.6562,0.6581,0.6524,0.6562,208800.0],["1982-07-07",0.6599,0.6637,0.6543,0.6637,888000.0],["1982-07-08",0.6637,0.6675,0.6581,0.6675,547200.0],["1982-07-09",0.6713,0.6751,0.6675,0.6713,2145600.0],["1982-07-12",0.6789,0.6903,0.6675,0.6827,789600.0],["1982-07-13",0.677,0.6808,0.6732,0.6789,362400.0],["1982-07-14",0.6789,0.6903,0.6675,0.6827,789600.0],["1982-07-15",0.6941,0.6979,0.6884,0.6884,379200.0],["1982-07-16",0.6884,0.6922,0.6846,0.6903,439200.0],["1982-07-19",0.6903,0.6941,0.6865,0.6865,252000.0],["1982-07-20",0.6865,0.6941,0.6789,0.6846,355200.0],["1982-07-21",0.6865,0.6922,0.6789,0.6789,1320000.0],["1982-07-22",0.677,0.6808,0.6732,0.6751,468000.0],["1982-07-23",0.677,0.6789,0.6732,0.6751,489600.0],["1982-07-26",0.6827,0.6865,0.6789,0.6808,206400.0],["1982-07-27",0.6808,0.6827,0.6789,0.6827,285600.0],["1982-07-28",0.6808,0.6827,0.6789,0.6789,1785600.0],["1982-07-29",0.6827,0.6865,0.6789,0.6827,333600.0],["1982-07-30",0.6827,0.6846,0.6808,0.6827,96000.0],["1982-08-02",0.6903,0.6941,0.6846,0.6941,240000.0],["1982-08-03",0.6979,0.7017,0.6941,0.696,492000.0],["1982-08-04",0.6865,0.6903,0.6827,0.6865,628800.0],["1982-08-05",0.6808,0.6827,0.6789,0.6808,616800.0],["1982-08-06",0.677,0.6789,0.6751,0.677,588000.0],["1982-08-09",0.6675,0.6713,0.6637,0.6637,1435200.0],["1982-08-10",0.6562,0.6675,0.6448,0.6524,1065600.0],["1982-08-11",0.6562,0.6675,0.6448,0.6505,1284000.0],["1982-08-12",0.6562,0.6618,0.6486,0.6562,3062400.0],["1982-08-13",0.6618,0.6675,0.6543,0.6675,864000.0],["1982-08-16",0.6732,0.677,0.6675,0.6675,398400.0],["1982-08-17",0.6827,0.6979,0.6675,0.6979,837600.0],["1982-08-18",0.7074,0.7168,0.6979,0.6979,2112000.0],["1982-08-19",0.7017,0.7093,0.6941,0.7055,1089600.0],["1982-08-20",0.7339,0.7586,0.7074,0.7586,1689600.0],["1982-08-23",0.7775,0.8079,0.7472,0.8041,5016000.0],["1982-08-24",0.7851,0.806,0.7624,0.7756,3727200.0],["1982-08-25",0.7832,0.7984,0.7661,0.7813,1432800.0],["1982-08-26",0.7927,0.8022,0.7813,0.7832,1706400.0],["1982-08-27",0.7775,0.7908,0.7624,0.7699,1288800.0],["1982-08-30",0.7851,0.8022,0.7661,0.8022,1557600.0],["1982-08-31",0.8041,0.8098,0.7965,0.8003,2613600.0],["1982-09-01",0.7851,0.8003,0.768,0.768,974400.0],["1982-09-02",0.7794,0.7946,0.7624,0.7927,808800.0],["1982-09-03",0.7984,0.8079,0.7889,0.8003,1164000.0],["1982-09-07",0.813,0.8207,0.8034,0.8207,1526400.0],["1982-09-08",0.8226,0.8284,0.8168,0.8207,487200.0],["1982-09-09",0.8245,0.8284,0.8188,0.8188,321600.0],["1982-09-10",0.8073,0.8169,0.7977,0.8015,614400.0],["1982-09-13",0.7862,0.7958,0.7766,0.7766,842400.0],["1982-09-14",0.7862,0.7938,0.7785,0.7823,655200.0],["1982-09-15",0.79,0.7958,0.7823,0.7958,1387200.0],["1982-09-16",0.8092,0.8207,0.7977,0.8034,2239200.0],["1982-09-17",0.7958,0.8015,0.79,0.79,472800.0],["1982-09-20",0.7785,0.7862,0.7708,0.7804,912000.0],["1982-09-21",0.7977,0.8092,0.7843,0.8092,1082400.0],["1982-09-22",0.8226,0.8322,0.813,0.813,2066400.0],["1982-09-23",0.8168,0.8245,0.8092,0.8245,3156000.0],["1982-09-24",0.8188,0.8245,0.813,0.8149,1320000.0],["1982-09-27",0.8149,0.8188,0.8092,0.8149,369600.0],["1982-09-28",0.8169,0.8207,0.8111,0.813,1639200.0],["1982-09-29",0.8111,0.8168,0.8034,0.8092,1898400.0],["1982-09-30",0.7977,0.8034,0.7919,0.7938,1965600.0],["1982-10-01",0.7938,0.7977,0.79,0.7958,3679200.0],["1982-10-04",0.8053,0.8168,0.7919,0.8053,3180000.0],["1982-10-05",0.8015,0.8111,0.79,0.79,842400.0],["1982-10-06",0.7977,0.8073,0.7862,0.8073,3012000.0],["1982-10-07",0.8226,0.836,0.8092,0.8341,1656000.0],["1982-10-08",0.8514,0.8629,0.8399,0.8552,1524000.0],["1982-10-11",0.8629,0.8725,0.8533,0.8552,1987200.0],["1982-10-12",0.859,0.8648,0.8533,0.8552,1742400.0],["1982-10-13",0.8552,0.8648,0.8437,0.859,3578400.0],["1982-10-14",0.8629,0.8686,0.8552,0.8552,1552800.0],["1982-10-15",0.8648,0.8725,0.8571,0.8648,549600.0],["1982-10-18",0.8475,0.8993,0.7938,0.8916,1440000.0],["1982-10-19",0.8878,0.8974,0.8782,0.8801,897600.0],["1982-10-20",0.9051,0.9261,0.882,0.9242,2056800.0],["1982-10-21",0.9185,0.9338,0.9031,0.9166,1490400.0],["1982-10-22",0.9338,0.9511,0.9166,0.93,1456800.0],["1982-10-25",0.9127,0.9223,0.9031,0.907,1552800.0],["1982-10-26",0.8935,0.9166,0.8705,0.9146,1372800.0],["1982-10-27",0.9108,0.9204,0.9012,0.9204,916800.0],["1982-10-28",0.9281,0.9415,0.9146,0.9242,1300800.0],["1982-10-29",0.9261,0.9415,0.9108,0.9357,1257600.0],["1982-11-01",0.9319,0.9396,0.9223,0.9396,679200.0],["1982-11-02",0.9453,0.9549,0.9357,0.9492,1320000.0],["1982-11-03",0.9894,1.0259,0.9511,1.0144,1644000.0],["1982-11-04",1.0086,1.0201,0.9952,1.0028,3302400.0],["1982-11-05",1.0048,1.0124,0.9971,0.9971,1891200.0],["1982-11-08",0.9913,1.0009,0.9818,0.9894,2294400.0],["1982-11-09",1.0067,1.0239,0.9894,1.0144,3120000.0],["1982-11-10",1.0259,1.0431,1.0086,1.0239,1305600.0],["1982-11-11",1.0201,1.0316,1.0086,1.0316,948000.0],["1982-11-12",1.0259,1.0335,1.0163,1.022,338400.0],["1982-11-15",1.0105,1.022,0.9971,0.999,4380000.0],["1982-11-16",0.9798,0.9971,0.9626,0.976,1363200.0],["1982-11-17",0.9837,0.9894,0.9779,0.9894,1224000.0],["1982-11-18",0.9952,1.0028,0.9875,0.9913,1454400.0],["1982-11-19",0.9894,0.9952,0.9837,0.9837,333600.0],["1982-11-22",0.9818,0.9875,0.9741,0.976,2196000.0],["1982-11-23",0.9607,0.976,0.9434,0.9453,916800.0],["1982-11-24",0.9396,0.9511,0.9281,0.9357,1519200.0],["1982-11-26",0.9434,0.9511,0.9357,0.9472,448800.0],["1982-11-29",0.93,0.9472,0.9127,0.9357,818400.0],["1982-11-30",0.9281,0.9338,0.9204,0.9319,2344800.0],["1982-12-01",0.9261,0.9357,0.9166,0.9242,1336800.0],["1982-12-02",0.9281,0.9357,0.9185,0.9281,633600.0],["1982-12-03",0.9396,0.9492,0.9281,0.9434,895200.0],["1982-12-06",0.9453,0.9549,0.9357,0.9511,1512000.0],["1982-12-07",0.9504,0.962,0.9388,0.9601,2940000.0],["1982-12-08",0.9581,0.9601,0.9562,0.9581,760800.0],["1982-12-09",0.9426,0.9562,0.9291,0.9291,648000.0],["1982-12-10",0.9368,0.9426,0.9291,0.9349,252000.0],["1982-12-13",0.931,0.9388,0.9213,0.9252,1176000.0],["1982-12-14",0.9117,0.9349,0.8865,0.8942,1576800.0],["1982-12-15",0.8749,0.8865,0.8613,0.8691,458400.0],["1982-12-16",0.873,0.8826,0.8613,0.871,811200.0],["1982-12-17",0.8884,0.902,0.8749,0.9001,345600.0],["1982-12-20",0.8942,0.9001,0.8884,0.8923,468000.0],["1982-12-21",0.8904,0.8981,0.8826,0.8981,1154400.0],["1982-12-22",0.9252,0.9407,0.9078,0.933,1358400.0],["1982-12-23",0.9542,0.9755,0.933,0.9755,1375200.0],["1982-12-27",0.9949,1.0065,0.9833,1.0065,854400.0],["1982-12-28",1.0065,1.0143,0.9988,1.0065,3792000.0],["1982-12-29",1.022,1.0297,1.0123,1.0278,888000.0],["1982-12-30",1.0239,1.0317,1.0162,1.0181,1080000.0],["1982-12-31",1.0239,1.0297,1.0162,1.0201,398400.0],["1983-01-03",1.022,1.0297,1.0143,1.0143,981600.0],["1983-01-04",1.0181,1.0297,1.0065,1.0278,1425600.0],["1983-01-05",1.0259,1.0317,1.0181,1.0259,1034400.0],["1983-01-06",1.0375,1.053,1.022,1.051,1600800.0],["1983-01-07",1.0607,1.0723,1.0491,1.0646,1521600.0],["1983-01-10",1.0936,1.1168,1.0684,1.1149,1464000.0],["1983-01-11",1.1226,1.1343,1.111,1.1246,2856000.0],["1983-01-12",1.1304,1.1362,1.1226,1.1304,1449600.0],["1983-01-13",1.1285,1.1343,1.1226,1.1226,1579200.0],["1983-01-14",1.1401,1.1497,1.1304,1.142,981600.0],["1983-01-17",1.1594,1.1652,1.1536,1.1575,1588800.0],["1983-01-18",1.1536,1.1594,1.1459,1.1497,1346400.0],["1983-01-19",1.1304,1.142,1.1188,1.1265,2347200.0],["1983-01-20",1.1149,1.1285,1.0994,1.1033,4944000.0],["1983-01-21",1.0781,1.0994,1.0568,1.0665,2608800.0],["1983-01-24",1.0413,1.0568,1.0259,1.0491,1675200.0],["1983-01-25",1.0762,1.0994,1.053,1.0859,1101600.0],["1983-01-26",1.0839,1.0897,1.0781,1.0839,2157600.0],["1983-01-27",1.1033,1.1207,1.0839,1.1149,1380000.0],["1983-01-28",1.1091,1.1188,1.0994,1.1072,1420800.0],["1983-01-31",1.113,1.1207,1.1033,1.111,1046400.0],["1983-02-01",1.1033,1.1072,1.0994,1.0994,379200.0],["1983-02-02",1.1014,1.1052,1.0955,1.0994,552000.0],["1983-02-03",1.1052,1.1149,1.0955,1.1091,427200.0],["1983-02-04",1.1265,1.1497,1.1014,1.1381,1168800.0],["1983-02-07",1.1478,1.1614,1.1343,1.1594,974400.0],["1983-02-08",1.1652,1.1768,1.1517,1.171,1442400.0],["1983-02-09",1.1768,1.1846,1.1691,1.1768,1075200.0],["1983-02-10",1.1768,1.1846,1.1672,1.1788,1274400.0],["1983-02-11",1.1865,1.1923,1.1807,1.1826,1322400.0],["1983-02-14",1.1749,1.1846,1.1652,1.1768,499200.0],["1983-02-15",1.1826,1.1865,1.1768,1.1807,1164000.0],["1983-02-16",1.173,1.1788,1.1652,1.1691,991200.0],["1983-02-17",1.1672,1.1807,1.1536,1.1768,4144800.0],["1983-02-18",1.1691,1.1768,1.1614,1.1768,972000.0],["1983-02-22",1.171,1.1749,1.1672,1.173,576000.0],["1983-02-23",1.173,1.1807,1.1652,1.1768,1120800.0],["1983-02-24",1.1826,1.1865,1.1768,1.1807,5570400.0],["1983-02-25",1.1788,1.1885,1.1672,1.171,931200.0],["1983-02-28",1.1517,1.1614,1.142,1.142,1123200.0],["1983-03-01",1.1517,1.1614,1.142,1.1536,333600.0],["1983-03-02",1.1536,1.1594,1.1459,1.1536,1812000.0],["1983-03-03",1.1497,1.1575,1.142,1.1517,976800.0],["1983-03-04",1.1575,1.1691,1.1459,1.1691,988800.0],["1983-03-07",1.1652,1.1691,1.1614,1.1672,1077600.0],["1983-03-08",1.1567,1.1704,1.1411,1.1411,1684800.0],["1983-03-09",1.1392,1.147,1.1294,1.1431,405600.0],["1983-03-10",1.1333,1.1431,1.1216,1.1216,554400.0],["1983-03-11",1.1177,1.1235,1.1118,1.1138,369600.0],["1983-03-14",1.106,1.1157,1.0962,1.1001,2704800.0],["1983-03-15",1.1157,1.1314,1.1001,1.1274,1730400.0],["1983-03-16",1.1138,1.1255,1.1001,1.1001,741600.0],["1983-03-17",1.0923,1.0982,1.0865,1.0865,1159200.0],["1983-03-18",1.0826,1.0884,1.0767,1.0845,2618400.0],["1983-03-21",1.0806,1.0865,1.0748,1.0748,957600.0],["1983-03-22",1.0767,1.0923,1.0748,1.0884,1382400.0],["1983-03-23",1.0923,1.1079,1.0923,1.0923,520800.0],["1983-03-24",1.0923,1.0923,1.0806,1.0845,403200.0],["1983-03-25",1.0845,1.1001,1.0845,1.0923,1836000.0],["1983-03-28",1.0923,1.1001,1.0845,1.0943,525600.0],["1983-03-29",1.0884,1.0904,1.0806,1.0884,554400.0],["1983-03-30",1.0884,1.1001,1.0884,1.0904,537600.0],["1983-03-31",1.0943,1.1001,1.0787,1.0787,585600.0],["1983-04-04",1.0787,1.0787,1.0611,1.0611,770400.0],["1983-04-05",1.065,1.0689,1.0436,1.0455,1236000.0],["1983-04-06",1.0416,1.0455,1.0338,1.0436,1178400.0],["1983-04-07",1.0416,1.0436,1.026,1.028,583200.0],["1983-04-08",1.0377,1.0455,1.0299,1.0436,657600.0],["1983-04-11",1.0436,1.0611,1.0436,1.0611,825600.0],["1983-04-12",1.0728,1.1392,1.0709,1.1392,1569600.0],["1983-04-13",1.1353,1.1353,1.1079,1.1274,991200.0],["1983-04-14",1.1235,1.1314,1.104,1.1314,686400.0],["1983-04-15",1.1274,1.1314,1.1196,1.1274,429600.0],["1983-04-18",1.1275,1.1314,1.1216,1.1314,576000.0],["1983-04-19",1.1177,1.1314,1.1079,1.1118,340800.0],["1983-04-20",1.1079,1.1216,1.1079,1.1177,364800.0],["1983-04-21",1.1196,1.1235,1.1138,1.1138,676800.0],["1983-04-22",1.0982,1.1021,1.0845,1.0865,1368000.0],["1983-04-25",1.0748,1.0865,1.0611,1.065,1310400.0],["1983-04-26",1.0728,1.0845,1.0611,1.0845,691200.0],["1983-04-27",1.104,1.1196,1.0865,1.1177,3381600.0],["1983-04-28",1.145,1.1587,1.1294,1.1587,1641600.0],["1983-04-29",1.1782,1.1977,1.1587,1.1743,4480800.0],["1983-05-02",1.1684,1.1821,1.1548,1.1723,2671200.0],["1983-05-03",1.1723,1.1743,1.1509,1.1723,1221600.0],["1983-05-04",1.1996,1.2133,1.184,1.2094,1051200.0],["1983-05-05",1.2328,1.2562,1.2094,1.2562,1516800.0],["1983-05-06",1.2523,1.2718,1.2172,1.2367,1423200.0],["1983-05-09",1.2328,1.2484,1.2191,1.2347,1848000.0],["1983-05-10",1.2269,1.2562,1.223,1.2523,2618400.0],["1983-05-11",1.2523,1.264,1.2328,1.2406,693600.0],["1983-05-12",1.2406,1.2445,1.225,1.2406,1802400.0],["1983-05-13",1.2406,1.2523,1.225,1.2367,2611200.0],["1983-05-16",1.225,1.2289,1.2055,1.2152,1173600.0],["1983-05-17",1.2289,1.2445,1.2113,1.2367,4152000.0],["1983-05-18",1.2445,1.2796,1.2445,1.2581,2630400.0],["1983-05-19",1.2562,1.2679,1.2562,1.2562,523200.0],["1983-05-20",1.2562,1.2776,1.2464,1.2776,2635200.0],["1983-05-23",1.264,1.3303,1.262,1.3264,2304000.0],["1983-05-24",1.3264,1.4083,1.3264,1.3947,4538400.0],["1983-05-25",1.3947,1.3947,1.342,1.3888,6304800.0],["1983-05-26",1.3732,1.383,1.3576,1.3576,1521600.0],["1983-05-27",1.3576,1.3576,1.3069,1.3089,1336800.0],["1983-05-31",1.2952,1.3186,1.2913,1.2952,772800.0],["1983-06-01",1.3011,1.303,1.2796,1.3011,590400.0],["1983-06-02",1.2972,1.3245,1.2972,1.3245,1147200.0],["1983-06-03",1.3264,1.3654,1.3264,1.3615,1363200.0],["1983-06-06",1.3576,1.3596,1.342,1.342,825600.0],["1983-06-07",1.3413,1.3472,1.3315,1.3433,544800.0],["1983-06-08",1.3276,1.3354,1.3119,1.3197,664800.0],["1983-06-09",1.304,1.3099,1.2647,1.2922,1564800.0],["1983-06-10",1.2902,1.302,1.2804,1.2961,2536800.0],["1983-06-13",1.2961,1.304,1.2804,1.304,4598400.0],["1983-06-14",1.3079,1.3511,1.306,1.3472,3405600.0],["1983-06-15",1.3511,1.359,1.3354,1.3511,1588800.0],["1983-06-16",1.3452,1.3472,1.3276,1.3433,924000.0],["1983-06-17",1.3354,1.3354,1.3158,1.3158,986400.0],["1983-06-20",1.3119,1.3119,1.3001,1.304,1761600.0],["1983-06-21",1.304,1.3099,1.3001,1.3079,5635200.0],["1983-06-22",1.3079,1.3099,1.304,1.306,2143200.0],["1983-06-23",1.306,1.3079,1.2804,1.302,1027200.0],["1983-06-24",1.2942,1.3001,1.2902,1.2961,432000.0],["1983-06-27",1.3079,1.3217,1.304,1.3197,621600.0],["1983-06-28",1.3354,1.3511,1.3236,1.3236,724800.0],["1983-06-29",1.3197,1.3393,1.3197,1.3276,914400.0],["1983-06-30",1.3236,1.3335,1.3236,1.3276,326400.0],["1983-07-01",1.3276,1.3315,1.3158,1.3315,559200.0],["1983-07-05",1.3276,1.3276,1.3079,1.3119,465600.0],["1983-07-06",1.3079,1.3119,1.306,1.3079,422400.0],["1983-07-07",1.304,1.3079,1.2844,1.2883,1684800.0],["1983-07-08",1.2844,1.2922,1.2726,1.2726,2155200.0],["1983-07-11",1.2726,1.2785,1.2726,1.2765,139200.0],["1983-07-12",1.2765,1.2785,1.2745,1.2745,182400.0],["1983-07-13",1.2667,1.2686,1.2451,1.249,684000.0],["1983-07-14",1.249,1.2529,1.2353,1.2431,638400.0],["1983-07-15",1.2431,1.249,1.2412,1.2451,520800.0],["1983-07-18",1.2451,1.251,1.2431,1.251,264000.0],["1983-07-19",1.2549,1.2686,1.2529,1.2686,348000.0],["1983-07-20",1.3079,1.3079,1.2942,1.2942,1267200.0],["1983-07-21",1.2902,1.2922,1.2804,1.2863,4308000.0],["1983-07-22",1.2824,1.2863,1.2785,1.2844,261600.0],["1983-07-25",1.2804,1.2883,1.2785,1.2844,232800.0],["1983-07-26",1.2824,1.2844,1.2647,1.2824,996000.0],["1983-07-27",1.2785,1.2785,1.251,1.251,1204800.0],["1983-07-28",1.249,1.249,1.2215,1.2215,304800.0],["1983-07-29",1.2196,1.2215,1.194,1.2176,1512000.0],["1983-08-01",1.2058,1.2097,1.1901,1.1979,890400.0],["1983-08-02",1.2019,1.2058,1.1822,1.1862,777600.0],["1983-08-03",1.1822,1.1822,1.1253,1.1508,1555200.0],["1983-08-04",1.1547,1.1547,1.1194,1.139,1142400.0],["1983-08-05",1.143,1.1567,1.1351,1.1547,1956000.0],["1983-08-08",1.1567,1.1587,1.1469,1.1528,1425600.0],["1983-08-09",1.1489,1.1508,1.1312,1.1469,1296000.0],["1983-08-10",1.1469,1.1587,1.1469,1.1547,2400000.0],["1983-08-11",1.1606,1.1822,1.1606,1.1665,307200.0],["1983-08-12",1.1705,1.1763,1.1705,1.1744,482400.0],["1983-08-15",1.1763,1.1783,1.1705,1.1705,307200.0],["1983-08-16",1.1547,1.1822,1.1547,1.1822,739200.0],["1983-08-17",1.1822,1.1979,1.1744,1.1979,957600.0],["1983-08-18",1.2019,1.2097,1.2019,1.2058,686400.0],["1983-08-19",1.1999,1.2058,1.1763,1.1783,552000.0],["1983-08-22",1.1822,1.1862,1.1705,1.1705,974400.0],["1983-08-23",1.1626,1.1626,1.1528,1.1547,604800.0],["1983-08-24",1.1528,1.1606,1.1469,1.1469,376800.0],["1983-08-25",1.1449,1.1449,1.139,1.1449,1548000.0],["1983-08-26",1.141,1.1626,1.141,1.1587,216000.0],["1983-08-29",1.1508,1.1567,1.1469,1.1567,616800.0],["1983-08-30",1.1567,1.1567,1.143,1.143,170400.0],["1983-08-31",1.141,1.143,1.1292,1.143,352800.0],["1983-09-01",1.143,1.1469,1.139,1.141,247200.0],["1983-09-02",1.1469,1.1685,1.1469,1.1685,403200.0],["1983-09-06",1.1836,1.2034,1.1836,1.1975,434400.0],["1983-09-07",1.1935,1.1935,1.1836,1.1896,672000.0],["1983-09-08",1.1876,1.2074,1.1816,1.2074,1346400.0],["1983-09-09",1.2034,1.2153,1.2034,1.2113,240000.0],["1983-09-12",1.2667,1.2667,1.2469,1.2549,1490400.0],["1983-09-13",1.247,1.2588,1.2331,1.2588,511200.0],["1983-09-14",1.2628,1.2786,1.2509,1.2588,2654400.0],["1983-09-15",1.2588,1.2588,1.243,1.2489,643200.0],["1983-09-16",1.2529,1.2549,1.243,1.2509,758400.0],["1983-09-19",1.2549,1.2786,1.2549,1.2707,439200.0],["1983-09-20",1.2667,1.2865,1.2667,1.2826,1267200.0],["1983-09-21",1.2846,1.2905,1.2806,1.2806,1099200.0],["1983-09-22",1.2786,1.2885,1.2786,1.2865,208800.0],["1983-09-23",1.2865,1.2865,1.2667,1.2667,1286400.0],["1983-09-26",1.2707,1.2747,1.2667,1.2707,372000.0],["1983-09-27",1.2628,1.2667,1.2588,1.2667,372000.0],["1983-09-28",1.2667,1.2747,1.2628,1.2648,249600.0],["1983-09-29",1.2628,1.2667,1.2529,1.2667,261600.0],["1983-09-30",1.2667,1.2707,1.2509,1.2568,408000.0],["1983-10-03",1.2529,1.2568,1.243,1.2509,412800.0],["1983-10-04",1.2568,1.2588,1.247,1.247,535200.0],["1983-10-05",1.2509,1.2509,1.2351,1.2371,998400.0],["1983-10-06",1.2331,1.2331,1.2074,1.2232,468000.0],["1983-10-07",1.2351,1.2628,1.2351,1.2588,1070400.0],["1983-10-10",1.2648,1.2648,1.2549,1.2588,1315200.0],["1983-10-11",1.2509,1.2549,1.1797,1.1935,13267200.0],["1983-10-12",1.1975,1.2014,1.1955,1.1975,578400.0],["1983-10-13",1.1975,1.2034,1.1955,1.1955,592800.0],["1983-10-14",1.1955,1.1994,1.1935,1.1955,309600.0],["1983-10-17",1.1955,1.2153,1.1935,1.2074,4785600.0],["1983-10-18",1.2113,1.2272,1.2034,1.2034,3660000.0],["1983-10-19",1.1975,1.1975,1.1935,1.1955,352800.0],["1983-10-20",1.1994,1.2113,1.1994,1.2113,765600.0],["1983-10-21",1.2113,1.2113,1.1994,1.2034,564000.0],["1983-10-24",1.1975,1.1994,1.1876,1.1994,381600.0],["1983-10-25",1.1975,1.1975,1.1797,1.1797,662400.0],["1983-10-26",1.1797,1.1797,1.1322,1.1401,3069600.0],["1983-10-27",1.1361,1.1361,1.1242,1.1262,1648800.0],["1983-10-28",1.1242,1.1242,1.1005,1.1084,1084800.0],["1983-10-31",1.1084,1.1203,1.1044,1.1124,873600.0],["1983-11-01",1.1084,1.1124,1.0965,1.1104,1183200.0],["1983-11-02",1.1064,1.1163,1.1064,1.1124,285600.0],["1983-11-03",1.1163,1.1203,1.1084,1.1084,1567200.0],["1983-11-04",1.0926,1.1044,1.0886,1.0985,235200.0],["1983-11-07",1.0945,1.1044,1.0926,1.1005,316800.0],["1983-11-08",1.1084,1.1084,1.1044,1.1044,213600.0],["1983-11-09",1.1064,1.1242,1.1064,1.1242,480000.0],["1983-11-10",1.1322,1.1401,1.1282,1.1322,276000.0],["1983-11-11",1.1401,1.1599,1.1401,1.148,343200.0],["1983-11-14",1.148,1.148,1.1361,1.1361,206400.0],["1983-11-15",1.1322,1.1361,1.1005,1.1005,1852800.0],["1983-11-16",1.1044,1.1044,1.0965,1.1025,674400.0],["1983-11-17",1.0985,1.1064,1.0965,1.1005,3537600.0],["1983-11-18",1.1005,1.1025,1.0886,1.0965,1320000.0],["1983-11-21",1.1005,1.1005,1.0767,1.0846,1166400.0],["1983-11-22",1.0886,1.0906,1.0728,1.0807,5678400.0],["1983-11-23",1.0846,1.0866,1.0787,1.0827,324000.0],["1983-11-25",1.0827,1.0866,1.0787,1.0827,1327200.0],["1983-11-28",1.0787,1.0965,1.0767,1.0886,352800.0],["1983-11-29",1.0846,1.1005,1.0787,1.0965,1605600.0],["1983-11-30",1.1084,1.1282,1.1044,1.1084,1898400.0],["1983-12-01",1.1084,1.1084,1.0926,1.0965,403200.0],["1983-12-02",1.0886,1.0926,1.0807,1.0807,516000.0],["1983-12-05",1.0926,1.0965,1.0827,1.0965,391200.0],["1983-12-06",1.0926,1.1005,1.0886,1.0965,213600.0],["1983-12-07",1.1005,1.1084,1.0945,1.1044,744000.0],["1983-12-08",1.1005,1.1044,1.0846,1.1005,2719200.0],["1983-12-09",1.0985,1.1005,1.0926,1.1005,2131200.0],["1983-12-12",1.1064,1.1163,1.1025,1.1064,525600.0],["1983-12-13",1.1057,1.1177,1.1057,1.1057,760800.0],["1983-12-14",1.0977,1.1057,1.0877,1.0877,808800.0],["1983-12-15",1.0897,1.0937,1.0857,1.0877,1077600.0],["1983-12-16",1.0897,1.0977,1.0877,1.0937,134400.0],["1983-12-19",1.0897,1.1097,1.0897,1.0977,732000.0],["1983-12-20",1.1017,1.1017,1.0917,1.0977,4233600.0],["1983-12-21",1.0957,1.0977,1.0837,1.0897,1569600.0],["1983-12-22",1.0897,1.0977,1.0857,1.0877,616800.0],["1983-12-23",1.0917,1.0917,1.0818,1.0857,398400.0],["1983-12-27",1.0897,1.0937,1.0857,1.0877,292800.0],["1983-12-28",1.0877,1.0897,1.0837,1.0897,1564800.0],["1983-12-29",1.0937,1.1137,1.0857,1.1137,1440000.0],["1983-12-30",1.1097,1.1177,1.1057,1.1137,391200.0],["1984-01-03",1.1137,1.1137,1.0818,1.0897,597600.0],["1984-01-04",1.0897,1.1177,1.0877,1.1177,712800.0],["1984-01-05",1.1257,1.1516,1.1217,1.1456,974400.0],["1984-01-06",1.1476,1.1516,1.1456,1.1516,427200.0],["1984-01-09",1.1476,1.1496,1.1356,1.1396,232800.0],["1984-01-10",1.1456,1.1456,1.1336,1.1336,290400.0],["1984-01-11",1.1376,1.1496,1.1336,1.1456,900000.0],["1984-01-12",1.1436,1.1496,1.1436,1.1496,314400.0],["1984-01-13",1.1496,1.1616,1.1456,1.1536,655200.0],["1984-01-16",1.1656,1.1696,1.1576,1.1576,441600.0],["1984-01-17",1.1596,1.1855,1.1596,1.1815,410400.0],["1984-01-18",1.1776,1.1855,1.1756,1.1835,235200.0],["1984-01-19",1.1835,1.1855,1.1656,1.1815,643200.0],["1984-01-20",1.1815,1.1815,1.1736,1.1795,249600.0],["1984-01-23",1.1716,1.1716,1.1536,1.1536,204000.0],["1984-01-24",1.1516,1.1536,1.1416,1.1476,304800.0],["1984-01-25",1.1476,1.1496,1.1416,1.1416,300000.0],["1984-01-26",1.1456,1.1516,1.1396,1.1516,777600.0],["1984-01-27",1.1476,1.1516,1.1476,1.1496,820800.0],["1984-01-30",1.1476,1.1476,1.1376,1.1376,573600.0],["1984-01-31",1.1376,1.1416,1.1297,1.1316,1111200.0],["1984-02-01",1.1356,1.1356,1.0977,1.1197,592800.0],["1984-02-02",1.1177,1.1217,1.1017,1.1177,472800.0],["1984-02-03",1.1217,1.1217,1.0818,1.0857,456000.0],["1984-02-06",1.0778,1.0917,1.0738,1.0778,861600.0],["1984-02-07",1.0778,1.0818,1.0738,1.0778,1120800.0],["1984-02-08",1.0778,1.0798,1.0658,1.0698,840000.0],["1984-02-09",1.0638,1.0658,1.0558,1.0618,1286400.0],["1984-02-10",1.0458,1.0518,1.0259,1.0418,2066400.0],["1984-02-13",1.0378,1.0378,1.0319,1.0358,168000.0],["1984-02-14",1.0378,1.0478,1.0299,1.0299,794400.0],["1984-02-15",1.0339,1.0378,1.0219,1.0219,453600.0],["1984-02-16",1.0219,1.0219,1.0079,1.0159,542400.0],["1984-02-17",1.0159,1.0199,1.0059,1.0099,372000.0],["1984-02-21",1.0139,1.0179,1.0059,1.0059,357600.0],["1984-02-22",1.0019,1.0019,0.984,0.984,429600.0],["1984-02-23",0.986,0.986,0.952,0.962,760800.0],["1984-02-24",0.978,0.9939,0.974,0.9939,1694400.0],["1984-02-27",0.9939,0.9939,0.986,0.9939,602400.0],["1984-02-28",0.982,0.986,0.976,0.982,292800.0],["1984-02-29",0.9879,0.9879,0.974,0.978,919200.0],["1984-03-01",0.974,0.978,0.966,0.966,2109600.0],["1984-03-02",0.966,0.972,0.962,0.964,3566400.0],["1984-03-05",0.964,0.966,0.958,0.964,640800.0],["1984-03-06",0.9613,0.9673,0.9592,0.9673,446400.0],["1984-03-07",0.9633,0.9754,0.9613,0.9754,504000.0],["1984-03-08",0.9733,0.9794,0.9733,0.9754,172800.0],["1984-03-09",0.9774,0.9915,0.9774,0.9915,1082400.0],["1984-03-12",0.9915,0.9975,0.9875,0.9915,626400.0],["1984-03-13",0.9995,1.0116,0.9935,1.0076,535200.0],["1984-03-14",1.0036,1.0076,0.9915,0.9935,321600.0],["1984-03-15",0.9915,0.9995,0.9895,0.9955,266400.0],["1984-03-16",1.0076,1.0197,1.0036,1.0197,945600.0],["1984-03-19",1.0116,1.0116,1.0076,1.0116,825600.0],["1984-03-20",1.0157,1.0157,1.0096,1.0096,328800.0],["1984-03-21",1.0076,1.0197,1.0076,1.0157,189600.0],["1984-03-22",1.0197,1.0217,1.0076,1.0157,667200.0],["1984-03-23",1.0157,1.0157,1.0036,1.0096,331200.0],["1984-03-26",1.0116,1.0217,1.0096,1.0217,1212000.0],["1984-03-27",1.0237,1.0257,1.0116,1.0157,626400.0],["1984-03-28",1.0096,1.0318,1.0096,1.0257,501600.0],["1984-03-29",1.0681,1.0721,1.056,1.0681,1300800.0],["1984-03-30",1.064,1.066,1.058,1.062,465600.0],["1984-04-02",1.058,1.0802,1.058,1.066,996000.0],["1984-04-03",1.0681,1.0721,1.06,1.06,343200.0],["1984-04-04",1.056,1.06,1.054,1.054,158400.0],["1984-04-05",1.0479,1.0519,1.0439,1.0439,499200.0],["1984-04-06",1.0459,1.0479,1.0318,1.0398,1526400.0],["1984-04-09",1.0358,1.0439,1.0358,1.0398,590400.0],["1984-04-10",1.0358,1.0358,1.0237,1.0237,710400.0],["1984-04-11",1.0237,1.0257,1.0197,1.0197,314400.0],["1984-04-12",1.0237,1.0358,1.0157,1.0358,376800.0],["1984-04-13",1.056,1.056,1.0439,1.0479,398400.0],["1984-04-16",1.0479,1.0499,1.0439,1.0479,232800.0],["1984-04-17",1.0519,1.054,1.0439,1.0459,340800.0],["1984-04-18",1.0419,1.0419,1.0076,1.0177,5834400.0],["1984-04-19",1.0197,1.0197,1.0036,1.0096,194400.0],["1984-04-23",1.0056,1.0076,0.9995,1.0016,278400.0],["1984-04-24",1.0056,1.0116,1.0036,1.0036,556800.0],["1984-04-25",1.0076,1.0076,0.9955,0.9975,244800.0],["1984-04-26",0.9975,1.0137,0.9955,1.0116,1099200.0],["1984-04-27",1.0116,1.0177,1.0076,1.0177,225600.0],["1984-04-30",1.0157,1.0177,1.0076,1.0116,156000.0],["1984-05-01",1.0157,1.0479,1.0157,1.0479,468000.0],["1984-05-02",1.0519,1.0519,1.0419,1.0479,393600.0],["1984-05-03",1.0519,1.0519,1.0419,1.0459,100800.0],["1984-05-04",1.0439,1.0459,1.0419,1.0419,192000.0],["1984-05-07",1.0298,1.0398,1.0298,1.0378,340800.0],["1984-05-08",1.0419,1.056,1.0378,1.056,741600.0],["1984-05-09",1.054,1.056,1.0439,1.0479,504000.0],["1984-05-10",1.0439,1.054,1.0398,1.0499,684000.0],["1984-05-11",1.0459,1.0459,1.0278,1.0338,141600.0],["1984-05-14",1.0318,1.0398,1.0197,1.0237,453600.0],["1984-05-15",1.0237,1.0278,1.0197,1.0197,199200.0],["1984-05-16",1.0237,1.0318,1.0237,1.0298,297600.0],["1984-05-17",1.0257,1.0257,1.0116,1.0197,2212800.0],["1984-05-18",1.0197,1.0197,0.9995,1.0116,360000.0],["1984-05-21",1.0116,1.0137,0.9975,1.0036,451200.0],["1984-05-22",0.9955,0.9995,0.9875,0.9955,465600.0],["1984-05-23",0.9915,0.9915,0.9754,0.9754,393600.0],["1984-05-24",0.9754,0.9774,0.9673,0.9774,1593600.0],["1984-05-25",0.9754,0.9875,0.9754,0.9834,1173600.0],["1984-05-29",0.9834,0.9935,0.9794,0.9794,542400.0],["1984-05-30",0.9754,0.9995,0.9713,0.9875,972000.0],["1984-05-31",0.9713,0.9915,0.9713,0.9794,585600.0],["1984-06-01",0.9754,0.9975,0.9754,0.9955,1132800.0],["1984-06-04",0.9995,1.0137,0.9975,1.0137,1106400.0],["1984-06-05",1.0048,1.0211,1.0048,1.017,453600.0],["1984-06-06",1.0211,1.0414,1.0211,1.0414,520800.0],["1984-06-07",1.0455,1.0455,1.0312,1.0312,139200.0],["1984-06-08",1.0373,1.0373,1.0251,1.0353,403200.0],["1984-06-11",1.0353,1.0353,1.0272,1.0292,297600.0],["1984-06-12",1.0292,1.0312,1.0272,1.0272,122400.0],["1984-06-13",1.0292,1.0333,1.0251,1.0272,146400.0],["1984-06-14",1.0272,1.0292,1.0231,1.0251,156000.0],["1984-06-15",1.0231,1.0231,1.0089,1.0089,357600.0],["1984-06-18",1.0048,1.0251,1.0007,1.0251,309600.0],["1984-06-19",1.0211,1.0292,1.017,1.0251,612000.0],["1984-06-20",1.0231,1.0495,1.017,1.0495,566400.0],["1984-06-21",1.0495,1.0577,1.0414,1.0495,1989600.0],["1984-06-22",1.0414,1.0475,1.0292,1.0292,232800.0],["1984-06-25",1.0292,1.0455,1.0292,1.0373,480000.0],["1984-06-26",1.0394,1.0414,1.0292,1.0292,307200.0],["1984-06-27",1.0272,1.0373,1.0272,1.0292,1214400.0],["1984-06-28",1.0292,1.0455,1.0292,1.0434,513600.0],["1984-06-29",1.0455,1.0556,1.0373,1.0373,1149600.0],["1984-07-02",1.0333,1.0373,1.0272,1.0312,504000.0],["1984-07-03",1.0353,1.0373,1.0272,1.0333,1699200.0],["1984-07-05",1.0292,1.0333,1.0272,1.0272,667200.0],["1984-07-06",1.0251,1.0414,1.0251,1.0414,892800.0],["1984-07-09",1.0333,1.0414,1.0333,1.0414,285600.0],["1984-07-10",1.0373,1.0394,1.0251,1.0251,801600.0],["1984-07-11",1.0251,1.0251,1.0048,1.0048,796800.0],["1984-07-12",1.0129,1.017,1.0048,1.0048,324000.0],["1984-07-13",1.0048,1.017,1.0048,1.0109,184800.0],["1984-07-16",1.0089,1.0211,1.0089,1.0211,504000.0],["1984-07-17",1.0231,1.0414,1.0231,1.0292,873600.0],["1984-07-18",1.0251,1.0251,1.0129,1.0231,196800.0],["1984-07-19",1.0251,1.0251,1.0089,1.017,232800.0],["1984-07-20",1.0211,1.0211,0.9926,1.0007,396000.0],["1984-07-23",0.9966,1.0129,0.9966,1.0129,285600.0],["1984-07-24",1.0129,1.0272,1.0129,1.0251,775200.0],["1984-07-25",1.0292,1.0333,1.0251,1.0312,568800.0],["1984-07-26",1.0394,1.0617,1.0373,1.0373,1048800.0],["1984-07-27",1.0353,1.0394,1.0292,1.0373,6338400.0],["1984-07-30",1.0373,1.0556,1.0373,1.0516,1797600.0],["1984-07-31",1.0577,1.0861,1.0577,1.0841,2479200.0],["1984-08-01",1.0841,1.1207,1.076,1.1187,2997600.0],["1984-08-02",1.1309,1.139,1.1248,1.1268,3350400.0],["1984-08-03",1.1309,1.1634,1.1289,1.1553,2340000.0],["1984-08-06",1.1573,1.1716,1.1533,1.1634,1912800.0],["1984-08-07",1.1553,1.1695,1.1492,1.1655,1224000.0],["1984-08-08",1.1716,1.196,1.1716,1.1756,1665600.0],["1984-08-09",1.1756,1.1756,1.1553,1.1716,4125600.0],["1984-08-10",1.1756,1.1797,1.1472,1.1472,1653600.0],["1984-08-13",1.1451,1.1472,1.1411,1.1472,571200.0],["1984-08-14",1.1472,1.1533,1.135,1.1411,926400.0],["1984-08-15",1.1431,1.1431,1.135,1.135,1461600.0],["1984-08-16",1.1268,1.1268,1.1187,1.1228,1891200.0],["1984-08-17",1.1187,1.1248,1.1167,1.1167,700800.0],["1984-08-20",1.1167,1.1228,1.1167,1.1228,417600.0],["1984-08-21",1.1228,1.1594,1.1228,1.1512,792000.0],["1984-08-22",1.1716,1.1716,1.1634,1.1716,1233600.0],["1984-08-23",1.1716,1.1756,1.1594,1.1675,710400.0],["1984-08-24",1.1655,1.1655,1.1472,1.1492,206400.0],["1984-08-27",1.1451,1.1451,1.135,1.1431,268800.0],["1984-08-28",1.139,1.1431,1.1329,1.139,957600.0],["1984-08-29",1.139,1.1594,1.139,1.1594,3340800.0],["1984-08-30",1.1553,1.1553,1.1472,1.1512,1934400.0],["1984-08-31",1.1512,1.1512,1.139,1.1451,1152000.0],["1984-09-04",1.1444,1.1444,1.1362,1.1362,931200.0],["1984-09-05",1.1403,1.1423,1.1321,1.1362,993600.0],["1984-09-06",1.1362,1.1403,1.1362,1.1403,2457600.0],["1984-09-07",1.1403,1.1526,1.1403,1.1444,2817600.0],["1984-09-10",1.1403,1.1444,1.1239,1.1239,825600.0],["1984-09-11",1.1239,1.128,1.1157,1.1239,1766400.0],["1984-09-12",1.1198,1.1239,1.1136,1.1239,885600.0],["1984-09-13",1.1198,1.1362,1.1116,1.1321,532800.0],["1984-09-14",1.1423,1.1464,1.13,1.1321,1492800.0],["1984-09-17",1.128,1.128,1.087,1.0993,4336800.0],["1984-09-18",1.0993,1.1116,1.0993,1.1116,1036800.0],["1984-09-19",1.1157,1.1198,1.0788,1.0952,2481600.0],["1984-09-20",1.1034,1.1157,1.0993,1.1157,873600.0],["1984-09-21",1.1116,1.1198,1.0911,1.0993,636000.0],["1984-09-24",1.0993,1.1075,1.0993,1.1034,199200.0],["1984-09-25",1.0993,1.1075,1.0952,1.1075,475200.0],["1984-09-26",1.0993,1.1136,1.0993,1.1095,2035200.0],["1984-09-27",1.1095,1.1116,1.0911,1.0993,804000.0],["1984-09-28",1.0972,1.0972,1.089,1.0931,218400.0],["1984-10-01",1.089,1.0972,1.087,1.0911,417600.0],["1984-10-02",1.0911,1.0931,1.0747,1.0767,660000.0],["1984-10-03",1.0808,1.0952,1.0706,1.0829,566400.0],["1984-10-04",1.0747,1.0767,1.0583,1.0644,957600.0],["1984-10-05",1.0665,1.0665,1.0521,1.0603,787200.0],["1984-10-08",1.0562,1.0624,1.0562,1.0603,52800.0],["1984-10-09",1.0603,1.0644,1.0603,1.0644,355200.0],["1984-10-10",1.0583,1.0583,1.0254,1.0254,787200.0],["1984-10-11",1.0254,1.0295,1.0193,1.0275,1152000.0],["1984-10-12",1.0316,1.0398,1.0275,1.0336,1344000.0],["1984-10-15",1.0377,1.0377,1.0029,1.007,3204000.0],["1984-10-16",1.007,1.0152,1.0029,1.0029,2752800.0],["1984-10-17",1.0008,1.0254,0.9988,1.0213,518400.0],["1984-10-18",1.0254,1.0439,1.0234,1.0377,1557600.0],["1984-10-19",1.0418,1.0624,1.0377,1.0521,3072000.0],["1984-10-22",1.05,1.0603,1.05,1.05,705600.0],["1984-10-23",1.05,1.0624,1.05,1.0624,717600.0],["1984-10-24",1.0542,1.0603,1.0459,1.0459,638400.0],["1984-10-25",1.05,1.05,1.0316,1.0316,580800.0],["1984-10-26",1.0193,1.0234,1.009,1.0213,424800.0],["1984-10-29",1.0193,1.0316,1.0172,1.0213,576000.0],["1984-10-30",1.0172,1.0295,1.0172,1.0295,410400.0],["1984-10-31",1.0295,1.0316,1.0234,1.0234,600000.0],["1984-11-01",1.0254,1.0295,1.0172,1.0172,261600.0],["1984-11-02",1.0131,1.0275,1.0131,1.0254,2812800.0],["1984-11-05",1.0213,1.05,1.0193,1.0459,403200.0],["1984-11-06",1.0418,1.0706,1.0418,1.0603,854400.0],["1984-11-07",1.0665,1.0665,1.0542,1.0665,1384800.0],["1984-11-08",1.0624,1.0747,1.0624,1.0665,794400.0],["1984-11-09",1.0624,1.0829,1.0624,1.0808,1089600.0],["1984-11-12",1.0849,1.0972,1.0849,1.0972,1862400.0],["1984-11-13",1.0931,1.0952,1.0788,1.0829,300000.0],["1984-11-14",1.0849,1.0911,1.0808,1.089,1147200.0],["1984-11-15",1.089,1.0931,1.087,1.087,1233600.0],["1984-11-16",1.0911,1.1075,1.0911,1.0931,672000.0],["1984-11-19",1.089,1.0931,1.0829,1.0829,794400.0],["1984-11-20",1.0829,1.0911,1.0829,1.089,787200.0],["1984-11-21",1.087,1.0911,1.0665,1.0747,314400.0],["1984-11-23",1.0788,1.087,1.0788,1.087,916800.0],["1984-11-26",1.0993,1.0993,1.0931,1.0931,376800.0],["1984-11-27",1.0829,1.0993,1.0829,1.0993,242400.0],["1984-11-28",1.1034,1.1198,1.0993,1.1075,357600.0],["1984-11-29",1.1034,1.1116,1.1034,1.1075,770400.0],["1984-11-30",1.1034,1.1157,1.1034,1.1157,645600.0],["1984-12-03",1.1136,1.1157,1.1075,1.1075,578400.0],["1984-12-04",1.1116,1.1177,1.1075,1.1157,520800.0],["1984-12-05",1.1116,1.1218,1.1116,1.1157,156000.0],["1984-12-06",1.1177,1.1546,1.1157,1.1464,1478400.0],["1984-12-07",1.1403,1.1567,1.1403,1.1444,580800.0],["1984-12-10",1.1485,1.1485,1.128,1.1321,2733600.0],["1984-12-11",1.1261,1.1303,1.1261,1.1282,201600.0],["1984-12-12",1.122,1.1303,1.1054,1.1261,451200.0],["1984-12-13",1.1261,1.1303,1.122,1.1261,242400.0],["1984-12-14",1.1261,1.1282,1.1137,1.1178,439200.0],["1984-12-17",1.1199,1.122,1.093,1.093,2205600.0],["1984-12-18",1.1137,1.1158,1.1034,1.1096,1408800.0],["1984-12-19",1.1096,1.1096,1.0889,1.0992,1130400.0],["1984-12-20",1.0992,1.0992,1.093,1.093,355200.0],["1984-12-21",1.093,1.093,1.0682,1.0682,604800.0],["1984-12-24",1.0723,1.0827,1.0723,1.0764,160800.0],["1984-12-26",1.0723,1.0971,1.0723,1.0971,328800.0],["1984-12-27",1.0971,1.0992,1.0889,1.0951,343200.0],["1984-12-28",1.0971,1.1137,1.0951,1.1116,660000.0],["1984-12-31",1.1137,1.1427,1.1137,1.1427,691200.0],["1985-01-02",1.1385,1.1406,1.1303,1.1365,460800.0],["1985-01-03",1.1344,1.1427,1.1303,1.1365,398400.0],["1985-01-04",1.1344,1.1365,1.1303,1.1323,211200.0],["1985-01-07",1.1303,1.1406,1.1303,1.1323,312000.0],["1985-01-08",1.1323,1.1385,1.1303,1.1344,357600.0],["1985-01-09",1.1406,1.1468,1.1365,1.1406,590400.0],["1985-01-10",1.1427,1.1551,1.1385,1.1489,943200.0],["1985-01-11",1.151,1.1572,1.151,1.153,1725600.0],["1985-01-14",1.151,1.182,1.1489,1.1799,3117600.0],["1985-01-15",1.1758,1.1799,1.1675,1.1737,2685600.0],["1985-01-16",1.1696,1.1799,1.1696,1.1758,1108800.0],["1985-01-17",1.1717,1.1779,1.1717,1.1758,307200.0],["1985-01-18",1.1799,1.182,1.1717,1.1737,780000.0],["1985-01-21",1.1737,1.2048,1.1737,1.1965,1576800.0],["1985-01-22",1.2027,1.2048,1.1799,1.182,2868000.0],["1985-01-23",1.182,1.2006,1.1758,1.2006,1603200.0],["1985-01-24",1.2048,1.2255,1.1882,1.2089,1466400.0],["1985-01-25",1.1903,1.2089,1.1862,1.2048,564000.0],["1985-01-28",1.2048,1.2151,1.2027,1.211,468000.0],["1985-01-29",1.2089,1.2296,1.2089,1.2234,926400.0],["1985-01-30",1.2234,1.2503,1.2234,1.2503,1377600.0],["1985-01-31",1.2462,1.2483,1.242,1.2441,768000.0],["1985-02-01",1.24,1.2441,1.2358,1.24,962400.0],["1985-02-04",1.2317,1.242,1.2317,1.2379,398400.0],["1985-02-05",1.24,1.2545,1.2379,1.242,499200.0],["1985-02-06",1.24,1.2586,1.24,1.2545,513600.0],["1985-02-07",1.2627,1.2834,1.2627,1.2752,506400.0],["1985-02-08",1.2834,1.2917,1.2752,1.2814,698400.0],["1985-02-11",1.2793,1.2793,1.2586,1.2627,436800.0],["1985-02-12",1.2462,1.2586,1.242,1.2545,840000.0],["1985-02-13",1.2669,1.3207,1.2669,1.3207,1173600.0],["1985-02-14",1.3207,1.3249,1.2959,1.3,1170000.0],["1985-02-15",1.2917,1.3,1.271,1.2793,841200.0],["1985-02-19",1.2627,1.2834,1.2545,1.2752,537600.0],["1985-02-20",1.2834,1.2876,1.2627,1.271,513600.0],["1985-02-21",1.2669,1.2669,1.2379,1.242,534000.0],["1985-02-22",1.2255,1.2545,1.2255,1.2296,1528800.0],["1985-02-25",1.2296,1.2338,1.2172,1.2213,802800.0],["1985-02-26",1.2255,1.2627,1.2213,1.2545,580800.0],["1985-02-27",1.2586,1.2586,1.2503,1.2545,340800.0],["1985-02-28",1.2545,1.2545,1.242,1.2545,283200.0],["1985-03-01",1.2752,1.2876,1.2545,1.2669,835200.0],["1985-03-04",1.2752,1.2917,1.2545,1.2752,684000.0],["1985-03-05",1.2859,1.2859,1.2358,1.2441,999600.0],["1985-03-06",1.2441,1.2483,1.2316,1.2358,320400.0],["1985-03-07",1.2316,1.2525,1.2316,1.2358,410400.0],["1985-03-08",1.2441,1.2775,1.2441,1.2525,262800.0],["1985-03-11",1.2483,1.2608,1.2441,1.2608,236400.0],["1985-03-12",1.265,1.2692,1.2566,1.265,442800.0],["1985-03-13",1.2733,1.2859,1.2441,1.2441,1437600.0],["1985-03-14",1.2483,1.265,1.2483,1.2566,297600.0],["1985-03-15",1.2483,1.2566,1.2358,1.2358,298800.0],["1985-03-18",1.2608,1.265,1.2441,1.2566,273600.0],["1985-03-19",1.265,1.265,1.2483,1.2608,544800.0],["1985-03-20",1.265,1.265,1.2149,1.2149,1051200.0],["1985-03-21",1.2065,1.2065,1.1857,1.1982,847200.0],["1985-03-22",1.2024,1.2149,1.1815,1.1857,897600.0],["1985-03-25",1.1857,1.2024,1.1857,1.1898,279600.0],["1985-03-26",1.194,1.1982,1.169,1.1731,468000.0],["1985-03-27",1.1773,1.1815,1.1564,1.1648,638400.0],["1985-03-28",1.169,1.1857,1.169,1.1815,546000.0],["1985-03-29",1.1815,1.1898,1.1731,1.1898,343200.0],["1985-04-01",1.1898,1.2065,1.1857,1.1982,1072800.0],["1985-04-02",1.2024,1.2191,1.2024,1.2191,1054800.0],["1985-04-03",1.2191,1.2232,1.2024,1.2107,426000.0],["1985-04-04",1.2024,1.2107,1.1857,1.1857,627600.0],["1985-04-08",1.194,1.1982,1.169,1.169,565200.0],["1985-04-09",1.1606,1.2107,1.1606,1.1815,1651200.0],["1985-04-10",1.1857,1.1982,1.1857,1.194,871200.0],["1985-04-11",1.1898,1.2024,1.1898,1.1898,631200.0],["1985-04-12",1.1982,1.1982,1.1731,1.1898,241200.0],["1985-04-15",1.1982,1.1982,1.1815,1.1815,354000.0],["1985-04-16",1.1857,1.1857,1.1773,1.1857,315600.0],["1985-04-17",1.1857,1.1898,1.1731,1.1898,1401600.0],["1985-04-18",1.2024,1.2065,1.1857,1.1982,663600.0],["1985-04-19",1.2024,1.2024,1.1898,1.194,3373200.0],["1985-04-22",1.2024,1.2024,1.1857,1.2024,284400.0],["1985-04-23",1.1982,1.2274,1.1857,1.2191,2871600.0],["1985-04-24",1.2399,1.2608,1.2358,1.2608,2985600.0],["1985-04-25",1.2608,1.2692,1.2483,1.265,2200800.0],["1985-04-26",1.2733,1.2733,1.2483,1.2566,1657200.0],["1985-04-29",1.2483,1.2608,1.2483,1.2566,784800.0],["1985-04-30",1.2483,1.2608,1.2483,1.2608,462000.0],["1985-05-01",1.2608,1.2984,1.2566,1.2566,1634400.0],["1985-05-02",1.265,1.2859,1.265,1.2859,994800.0],["1985-05-03",1.2859,1.2859,1.2692,1.2692,402000.0],["1985-05-06",1.2692,1.2692,1.2566,1.265,469200.0],["1985-05-07",1.265,1.2692,1.2566,1.2608,565200.0],["1985-05-08",1.2608,1.2608,1.2441,1.2525,1725600.0],["1985-05-09",1.2566,1.29,1.2566,1.2775,1605600.0],["1985-05-10",1.2942,1.2984,1.2817,1.2984,1048800.0],["1985-05-13",1.3193,1.3234,1.3067,1.3193,1017600.0],["1985-05-14",1.3193,1.3234,1.3151,1.3193,1641600.0],["1985-05-15",1.3151,1.3234,1.3067,1.3234,1760400.0],["1985-05-16",1.3234,1.336,1.3193,1.336,1168800.0],["1985-05-17",1.336,1.3527,1.336,1.3443,2018400.0],["1985-05-20",1.3568,1.361,1.3443,1.3527,1070400.0],["1985-05-21",1.3527,1.3568,1.3443,1.3568,1178400.0],["1985-05-22",1.3568,1.3568,1.3401,1.3568,852000.0],["1985-05-23",1.3568,1.361,1.3443,1.3443,1159200.0],["1985-05-24",1.3485,1.3527,1.3193,1.3318,2041200.0],["1985-05-28",1.3318,1.3318,1.3109,1.3109,534000.0],["1985-05-29",1.3109,1.3151,1.3026,1.3109,559200.0],["1985-05-30",1.3067,1.3318,1.3067,1.3234,769200.0],["1985-05-31",1.3276,1.361,1.3276,1.3568,1188000.0],["1985-06-03",1.3777,1.3777,1.361,1.3735,584400.0],["1985-06-04",1.3927,1.3927,1.3801,1.3927,1024800.0],["1985-06-05",1.4053,1.4348,1.3969,1.4222,1320000.0],["1985-06-06",1.4138,1.4222,1.4053,1.4222,1645200.0],["1985-06-07",1.4222,1.4264,1.4011,1.418,580800.0],["1985-06-10",1.4138,1.418,1.3885,1.3969,307200.0],["1985-06-11",1.3885,1.4053,1.3759,1.3885,369600.0],["1985-06-12",1.3927,1.4053,1.3759,1.3801,758400.0],["1985-06-13",1.3717,1.3885,1.3296,1.3464,1180800.0],["1985-06-14",1.3422,1.3506,1.317,1.3464,682800.0],["1985-06-17",1.3212,1.3464,1.317,1.3464,292800.0],["1985-06-18",1.3464,1.3633,1.3464,1.3548,410400.0],["1985-06-19",1.3591,1.3591,1.3464,1.3591,212400.0],["1985-06-20",1.3506,1.3591,1.338,1.3548,980400.0],["1985-06-21",1.3506,1.3591,1.3422,1.3591,2073600.0],["1985-06-24",1.3591,1.4138,1.3548,1.4138,2826000.0],["1985-06-25",1.418,1.46,1.418,1.439,2890800.0],["1985-06-26",1.439,1.4516,1.4348,1.4432,1138800.0],["1985-06-27",1.46,1.4979,1.46,1.4979,2961600.0],["1985-06-28",1.4937,1.4979,1.4811,1.4895,1129200.0],["1985-07-01",1.4811,1.4979,1.4558,1.4895,510000.0],["1985-07-02",1.4979,1.4979,1.4727,1.4727,1484400.0],["1985-07-03",1.4727,1.5021,1.4727,1.4853,1880400.0],["1985-07-05",1.4979,1.5105,1.4895,1.5063,1044000.0],["1985-07-08",1.4979,1.5063,1.4979,1.4979,1800000.0],["1985-07-09",1.4811,1.5021,1.4769,1.4769,1202400.0],["1985-07-10",1.4727,1.5063,1.4685,1.5063,1414800.0],["1985-07-11",1.5147,1.5232,1.5063,1.5232,1744800.0],["1985-07-12",1.5231,1.5358,1.5189,1.5358,831600.0],["1985-07-15",1.5274,1.5778,1.5274,1.5568,1603200.0],["1985-07-16",1.5526,1.5778,1.5526,1.5778,1530000.0],["1985-07-17",1.5821,1.6283,1.5821,1.6199,1910400.0],["1985-07-18",1.6157,1.6157,1.5863,1.5947,999600.0],["1985-07-19",1.5863,1.6157,1.5821,1.6073,1458000.0],["1985-07-22",1.5905,1.5989,1.5694,1.5905,1693200.0],["1985-07-23",1.5778,1.5989,1.5694,1.5694,1150800.0],["1985-07-24",1.5694,1.5736,1.5568,1.5652,1255200.0],["1985-07-25",1.5652,1.5778,1.5568,1.5778,361200.0],["1985-07-26",1.561,1.5947,1.5568,1.5905,702000.0],["1985-07-29",1.5905,1.5905,1.5652,1.5694,806400.0],["1985-07-30",1.5652,1.5652,1.5442,1.5484,1150800.0],["1985-07-31",1.5526,1.5652,1.5526,1.561,1116000.0],["1985-08-01",1.5694,1.6241,1.5694,1.6157,1426800.0],["1985-08-02",1.6157,1.6199,1.5989,1.6073,548400.0],["1985-08-05",1.5989,1.5989,1.5778,1.5863,487200.0],["1985-08-06",1.5778,1.5947,1.5568,1.5568,538800.0],["1985-08-07",1.54,1.561,1.5232,1.5568,812400.0],["1985-08-08",1.5526,1.5568,1.5442,1.5526,332400.0],["1985-08-09",1.5442,1.561,1.5442,1.5484,378000.0],["1985-08-12",1.5484,1.5484,1.5316,1.54,288000.0],["1985-08-13",1.5232,1.5442,1.5232,1.5442,320400.0],["1985-08-14",1.5358,1.5442,1.5231,1.5274,964800.0],["1985-08-15",1.5189,1.5274,1.5105,1.5105,608400.0],["1985-08-16",1.4811,1.5147,1.4811,1.5105,675600.0],["1985-08-19",1.5105,1.5147,1.5021,1.5105,242400.0],["1985-08-20",1.5189,1.5484,1.5147,1.54,1202400.0],["1985-08-21",1.5484,1.5736,1.54,1.5736,4857600.0],["1985-08-22",1.5736,1.5736,1.5274,1.54,1320000.0],["1985-08-23",1.54,1.54,1.5231,1.5316,312000.0],["1985-08-26",1.5274,1.5568,1.5147,1.5484,274800.0],["1985-08-27",1.5484,1.5694,1.5484,1.5568,715200.0],["1985-08-28",1.5568,1.5736,1.5568,1.5694,1785600.0],["1985-08-29",1.5821,1.5863,1.5736,1.5821,576000.0],["1985-08-30",1.5989,1.5989,1.5778,1.5863,526800.0],["1985-09-03",1.5802,1.5886,1.5759,1.5802,648000.0],["1985-09-04",1.5971,1.5971,1.5759,1.5929,414000.0],["1985-09-05",1.5929,1.5971,1.5844,1.5929,2076000.0],["1985-09-06",1.5929,1.6268,1.5929,1.6268,2766000.0],["1985-09-09",1.6268,1.6437,1.6141,1.6395,2065200.0],["1985-09-10",1.6183,1.6352,1.6183,1.631,1386000.0],["1985-09-11",1.6352,1.6564,1.6056,1.6141,1452000.0],["1985-09-12",1.6141,1.6141,1.5802,1.5929,542400.0],["1985-09-13",1.5971,1.6056,1.5675,1.5844,627600.0],["1985-09-16",1.5675,1.5717,1.5463,1.5505,382800.0],["1985-09-17",1.5505,1.5505,1.4912,1.4954,478800.0],["1985-09-18",1.4785,1.5251,1.4785,1.5251,1178400.0],["1985-09-19",1.5251,1.5802,1.5251,1.5759,1442400.0],["1985-09-20",1.5675,1.5886,1.5632,1.5717,493200.0],["1985-09-23",1.5929,1.6352,1.5929,1.631,2188800.0],["1985-09-24",1.631,1.631,1.5929,1.5971,1201200.0],["1985-09-25",1.5929,1.5929,1.5802,1.5802,1099200.0],["1985-09-26",1.559,1.5632,1.542,1.5547,1124400.0],["1985-09-30",1.5547,1.5632,1.5463,1.559,1609200.0],["1985-10-01",1.559,1.5929,1.5547,1.5929,1242000.0],["1985-10-02",1.5844,1.5886,1.5717,1.5759,420000.0],["1985-10-03",1.5759,1.5802,1.5505,1.5505,735600.0],["1985-10-04",1.4912,1.5166,1.4743,1.487,3644400.0],["1985-10-07",1.4954,1.5378,1.47,1.5336,1381200.0],["1985-10-08",1.5293,1.5293,1.5039,1.5124,1357200.0],["1985-10-09",1.5209,1.5505,1.5166,1.5378,1238400.0],["1985-10-10",1.5293,1.5759,1.4149,1.5717,981600.0],["1985-10-11",1.5717,1.5802,1.559,1.5759,811200.0],["1985-10-14",1.5802,1.6013,1.5802,1.6013,1024800.0],["1985-10-15",1.6268,1.6649,1.6268,1.6437,2436000.0],["1985-10-16",1.6395,1.6861,1.6395,1.6861,1900800.0],["1985-10-17",1.6861,1.7284,1.6861,1.72,2686800.0],["1985-10-18",1.7369,1.7539,1.7242,1.7242,1302000.0],["1985-10-21",1.7073,1.72,1.6945,1.7073,559200.0],["1985-10-22",1.7073,1.7242,1.6988,1.6988,477600.0],["1985-10-23",1.7073,1.7073,1.6607,1.6776,1266000.0],["1985-10-24",1.6818,1.6903,1.6776,1.6776,2844000.0],["1985-10-25",1.6861,1.7793,1.6776,1.7242,3048000.0],["1985-10-28",1.72,1.7242,1.6945,1.703,2203200.0],["1985-10-29",1.703,1.7411,1.6945,1.7369,1596000.0],["1985-10-30",1.7454,1.7708,1.7454,1.7539,1278000.0],["1985-10-31",1.7623,1.7793,1.7581,1.775,1960800.0],["1985-11-01",1.7666,1.8047,1.7623,1.8047,1838400.0],["1985-11-04",1.7962,1.7962,1.7835,1.7835,742800.0],["1985-11-05",1.7877,1.8005,1.7793,1.792,1242000.0],["1985-11-06",1.792,1.7962,1.775,1.792,1078800.0],["1985-11-07",1.792,1.792,1.775,1.7793,916800.0],["1985-11-08",1.7708,1.8301,1.7623,1.8174,2281200.0],["1985-11-11",1.8174,1.8725,1.8132,1.8725,1036800.0],["1985-11-12",1.8852,1.9106,1.8852,1.9021,4327200.0],["1985-11-13",1.9191,1.9191,1.8852,1.8894,2198400.0],["1985-11-14",1.8809,1.9106,1.8555,1.8852,3129600.0],["1985-11-15",1.8767,1.8852,1.8513,1.8767,1070400.0],["1985-11-18",1.864,1.8852,1.8555,1.8682,988800.0],["1985-11-19",1.8682,1.8682,1.8471,1.8598,1828800.0],["1985-11-20",1.8682,1.8725,1.8513,1.864,1678800.0],["1985-11-21",1.8725,1.9953,1.864,1.9699,3206400.0],["1985-11-22",1.953,2.025,1.9487,2.0207,3260400.0],["1985-11-25",1.9996,2.0038,1.9826,1.9911,1581600.0],["1985-11-26",1.9911,2.0504,1.9784,2.0377,1234800.0],["1985-11-27",2.0207,2.1309,2.0207,2.1309,1969200.0],["1985-11-29",2.1055,2.1097,2.0504,2.0843,1141200.0],["1985-12-02",2.0419,2.0419,1.9911,2.0165,1635600.0],["1985-12-03",1.9953,2.0335,1.9784,2.0207,1393200.0],["1985-12-04",2.025,2.025,1.9699,2.0165,1180800.0],["1985-12-05",2.025,2.0631,2.0207,2.0335,2280000.0],["1985-12-06",2.025,2.0589,2.0165,2.0207,1860000.0],["1985-12-09",2.025,2.0631,2.025,2.025,1202400.0],["1985-12-10",2.054,2.0582,2.0199,2.054,1147200.0],["1985-12-11",2.0497,2.0497,1.9858,2.0028,1335600.0],["1985-12-12",1.9858,2.0412,1.9858,2.0241,1531200.0],["1985-12-13",2.0369,2.1051,2.0284,2.0966,1657200.0],["1985-12-16",2.0881,2.1051,2.0795,2.0923,765600.0],["1985-12-17",2.0881,2.0881,2.0369,2.0667,1359600.0],["1985-12-18",2.0497,2.071,2.0284,2.0625,3867600.0],["1985-12-19",2.0625,2.1136,2.0625,2.1094,931200.0],["1985-12-20",2.1094,2.1221,2.071,2.088,1248000.0],["1985-12-23",2.0838,2.1051,2.0497,2.1051,926400.0],["1985-12-24",2.1136,2.1136,2.0881,2.1051,957600.0],["1985-12-26",2.0966,2.1008,2.0497,2.071,384000.0],["1985-12-27",2.0625,2.0795,2.0625,2.0753,596400.0],["1985-12-30",2.0795,2.088,2.071,2.088,402000.0],["1985-12-31",2.0966,2.1051,2.0753,2.1051,906000.0],["1986-01-02",2.1051,2.1051,2.071,2.0838,766800.0],["1986-01-03",2.0881,2.0923,2.0582,2.0625,804000.0],["1986-01-06",2.0625,2.071,2.0625,2.0667,675600.0],["1986-01-07",2.1008,2.1008,2.1008,2.1008,667200.0],["1986-01-08",2.1094,2.1264,2.0369,2.0454,1394400.0],["1986-01-09",2.0369,2.0625,2.0113,2.0582,2752800.0],["1986-01-10",2.0497,2.0753,2.0454,2.071,1340400.0],["1986-01-13",2.0795,2.0838,2.054,2.0582,2310000.0],["1986-01-14",2.0454,2.0497,2.0241,2.0454,1094400.0],["1986-01-15",2.0454,2.0881,2.0454,2.0838,1148400.0],["1986-01-16",2.088,2.1733,2.088,2.1477,1770000.0],["1986-01-17",2.1648,2.2841,2.1648,2.2798,3753600.0],["1986-01-20",2.2415,2.25,2.2159,2.2372,1677600.0],["1986-01-21",2.2457,2.2755,2.2329,2.25,2293200.0],["1986-01-22",2.2415,2.2585,2.2244,2.2244,1410000.0],["1986-01-23",2.2159,2.2329,2.1903,2.2159,1298400.0],["1986-01-24",2.2159,2.2585,2.2159,2.2542,922800.0],["1986-01-27",2.2542,2.3267,2.25,2.3011,867600.0],["1986-01-28",2.2969,2.3096,2.2628,2.2969,1514400.0],["1986-01-29",2.3139,2.3778,2.3011,2.3309,1458000.0],["1986-01-30",2.3309,2.3693,2.3096,2.3096,973200.0],["1986-01-31",2.3011,2.3523,2.2969,2.3523,1016400.0],["1986-02-03",2.348,2.3693,2.3267,2.3523,1759200.0],["1986-02-04",2.3437,2.3693,2.2755,2.3182,886800.0],["1986-02-05",2.3182,2.3182,2.2969,2.3139,808800.0],["1986-02-06",2.3437,2.3565,2.3395,2.3523,700800.0],["1986-02-07",2.3267,2.3608,2.3182,2.3608,621600.0],["1986-02-10",2.3608,2.429,2.3565,2.429,1490400.0],["1986-02-11",2.429,2.4375,2.3863,2.4375,1194000.0],["1986-02-12",2.4034,2.4545,2.3991,2.4332,915600.0],["1986-02-13",2.4375,2.4375,2.3821,2.3906,656400.0],["1986-02-14",2.3778,2.4034,2.3565,2.3906,843600.0],["1986-02-18",2.3693,2.3906,2.3565,2.365,1544400.0],["1986-02-19",2.3608,2.3608,2.3011,2.3309,2229600.0],["1986-02-20",2.3182,2.3437,2.3011,2.3437,1191600.0],["1986-02-21",2.3523,2.3565,2.3267,2.3565,2056800.0],["1986-02-24",2.348,2.3778,2.3395,2.3565,1614000.0],["1986-02-25",2.3693,2.3693,2.3309,2.3608,639600.0],["1986-02-26",2.3523,2.3608,2.3182,2.3352,832800.0],["1986-02-27",2.3608,2.3693,2.3352,2.3523,991200.0],["1986-02-28",2.3437,2.3693,2.3267,2.3693,1009200.0],["1986-03-03",2.3608,2.4034,2.3395,2.3608,790800.0],["1986-03-04",2.3385,2.3985,2.3299,2.3385,1809600.0],["1986-03-05",2.2957,2.3042,2.2614,2.3042,930000.0],["1986-03-06",2.3042,2.3428,2.2957,2.3385,753600.0],["1986-03-07",2.3128,2.3514,2.3128,2.3514,1226400.0],["1986-03-10",2.3428,2.3514,2.3385,2.3471,609600.0],["1986-03-11",2.3514,2.3899,2.3514,2.3899,2026800.0],["1986-03-12",2.3899,2.467,2.3899,2.4584,2180400.0],["1986-03-13",2.4584,2.5527,2.4541,2.527,1303200.0],["1986-03-14",2.5355,2.5355,2.467,2.5141,1767600.0],["1986-03-17",2.5055,2.5141,2.467,2.467,555600.0],["1986-03-18",2.4584,2.467,2.4327,2.4499,1174800.0],["1986-03-19",2.4584,2.467,2.4242,2.4584,2688000.0],["1986-03-20",2.4499,2.467,2.4327,2.4499,601200.0],["1986-03-21",2.4413,2.467,2.407,2.4156,2312400.0],["1986-03-24",2.4242,2.4284,2.3985,2.4284,1068000.0],["1986-03-25",2.4156,2.4156,2.3728,2.3728,1413600.0],["1986-03-26",2.467,2.467,2.4456,2.4627,1530000.0],["1986-03-27",2.497,2.604,2.497,2.5527,1570800.0],["1986-03-31",2.5784,2.6212,2.5741,2.5912,793200.0],["1986-04-01",2.5912,2.5998,2.5098,2.5312,2772000.0],["1986-04-02",2.5184,2.5312,2.4884,2.5184,1314000.0],["1986-04-03",2.527,2.5912,2.527,2.5655,1834800.0],["1986-04-04",2.5655,2.5655,2.5098,2.5141,1472400.0],["1986-04-07",2.4927,2.5398,2.437,2.5141,2323200.0],["1986-04-08",2.5141,2.6212,2.5055,2.6126,15888000.0],["1986-04-09",2.6469,2.7154,2.6426,2.6897,5673600.0],["1986-04-10",2.7925,2.7925,2.724,2.7796,2306400.0],["1986-04-11",2.7411,2.7797,2.7068,2.7068,1096800.0],["1986-04-14",2.7154,2.7582,2.7111,2.754,1531200.0],["1986-04-15",2.7497,2.7582,2.7368,2.7454,1128000.0],["1986-04-16",2.7497,2.7668,2.7411,2.7454,1716000.0],["1986-04-17",2.7411,2.7668,2.6897,2.7111,1256400.0],["1986-04-18",2.7197,2.7197,2.6726,2.7068,1104000.0],["1986-04-21",2.7068,2.724,2.6897,2.7111,721200.0],["1986-04-22",2.694,2.7026,2.604,2.6597,1244400.0],["1986-04-23",2.6126,2.634,2.5698,2.6212,1284000.0],["1986-04-24",2.604,2.694,2.5612,2.6897,3447600.0],["1986-04-25",2.6897,2.7154,2.6854,2.7068,2700000.0],["1986-04-28",2.7068,2.7068,2.604,2.6383,825600.0],["1986-04-29",2.664,2.6683,2.5784,2.5955,1185600.0],["1986-04-30",2.6083,2.6126,2.5098,2.527,1135200.0],["1986-05-01",2.527,2.527,2.407,2.4284,1621200.0],["1986-05-02",2.4284,2.4499,2.3942,2.4199,1699200.0],["1986-05-05",2.4284,2.4584,2.407,2.4499,2132400.0],["1986-05-06",2.437,2.4499,2.4156,2.4284,884400.0],["1986-05-07",2.3985,2.4156,2.3771,2.3942,872400.0],["1986-05-08",2.3942,2.4113,2.3771,2.4027,1437600.0],["1986-05-09",2.3985,2.4584,2.3985,2.4584,1082400.0],["1986-05-12",2.467,2.4841,2.4584,2.4627,717600.0],["1986-05-13",2.467,2.5355,2.4541,2.5227,960000.0],["1986-05-14",2.5098,2.5184,2.4884,2.5184,886800.0],["1986-05-15",2.5013,2.5141,2.4584,2.4798,792000.0],["1986-05-16",2.4713,2.4798,2.4584,2.467,1729200.0],["1986-05-19",2.4713,2.4713,2.4499,2.467,408000.0],["1986-05-20",2.4541,2.527,2.4499,2.5184,686400.0],["1986-05-21",2.4927,2.5355,2.4884,2.5098,642000.0],["1986-05-22",2.5055,2.5527,2.5055,2.5355,1122000.0],["1986-05-23",2.5441,2.5698,2.5441,2.5569,3792000.0],["1986-05-27",2.5569,2.5698,2.5355,2.5527,1641600.0],["1986-05-28",2.5441,2.5441,2.4584,2.467,9915600.0],["1986-05-29",2.4499,2.4541,2.3813,2.3899,3361200.0],["1986-05-30",2.3813,2.4884,2.3642,2.4798,4196400.0],["1986-06-02",2.4499,2.4627,2.4027,2.4156,1554000.0],["1986-06-03",2.4277,2.4277,2.4018,2.4277,790800.0],["1986-06-04",2.4276,2.4363,2.3932,2.419,1678800.0],["1986-06-05",2.4277,2.4363,2.3846,2.3932,822000.0],["1986-06-06",2.4018,2.4018,2.3631,2.3674,1677600.0],["1986-06-09",2.376,2.376,2.333,2.3459,1093200.0],["1986-06-10",2.3502,2.3674,2.2899,2.3071,1590000.0],["1986-06-11",2.3157,2.333,2.2813,2.3114,2020800.0],["1986-06-12",2.3243,2.3243,2.2899,2.3071,1202400.0],["1986-06-13",2.3243,2.419,2.3243,2.3932,1581600.0],["1986-06-16",2.4147,2.419,2.3975,2.4018,766800.0],["1986-06-17",2.3932,2.4018,2.3459,2.3502,746400.0],["1986-06-18",2.3502,2.3502,2.2856,2.3243,1082400.0],["1986-06-19",2.333,2.4104,2.3243,2.4018,866400.0],["1986-06-20",2.3932,2.4061,2.376,2.4018,1172400.0],["1986-06-23",2.4018,2.4363,2.3803,2.4104,1479600.0],["1986-06-24",2.4061,2.4363,2.3932,2.419,828000.0],["1986-06-25",2.4276,2.4664,2.4104,2.4363,3048000.0],["1986-06-26",2.4793,2.5266,2.4578,2.5266,2058000.0],["1986-06-27",2.5482,2.5568,2.518,2.531,1413600.0],["1986-06-30",2.531,2.531,2.5008,2.5094,590400.0],["1986-07-01",2.5137,2.5266,2.5094,2.5266,1946400.0],["1986-07-02",2.5137,2.531,2.5094,2.5137,1246800.0],["1986-07-03",2.5137,2.518,2.4621,2.4793,646800.0],["1986-07-07",2.4793,2.4793,2.3932,2.4277,1152000.0],["1986-07-08",2.376,2.3846,2.3416,2.3459,2044800.0],["1986-07-09",2.3459,2.3545,2.333,2.3502,1753200.0],["1986-07-10",2.3416,2.3502,2.3157,2.3416,1701600.0],["1986-07-11",2.3416,2.3416,2.2985,2.3157,470400.0],["1986-07-14",2.2899,2.3028,2.2555,2.2555,1003200.0],["1986-07-15",2.2383,2.2512,2.1694,2.1694,2457600.0],["1986-07-16",2.1909,2.2167,2.1436,2.1565,1515600.0],["1986-07-17",2.135,2.1694,2.135,2.1565,974400.0],["1986-07-18",2.1651,2.2124,2.135,2.1952,1442400.0],["1986-07-21",2.1866,2.2296,2.178,2.1952,1606800.0],["1986-07-22",2.221,2.221,2.1565,2.1608,867600.0],["1986-07-23",2.178,2.1995,2.1608,2.1866,757200.0],["1986-07-24",2.1866,2.1866,2.0919,2.1306,1894800.0],["1986-07-25",2.1565,2.1608,2.122,2.135,2364000.0],["1986-07-28",2.135,2.135,2.0919,2.0962,858000.0],["1986-07-29",2.1005,2.1048,2.0489,2.0618,1846800.0],["1986-07-30",2.0575,2.0618,2.0144,2.023,2137200.0],["1986-07-31",2.0316,2.0403,2.0101,2.0403,5940000.0],["1986-08-01",2.0403,2.0618,2.036,2.0403,1393200.0],["1986-08-04",2.0187,2.0273,1.9714,2.0058,1368000.0],["1986-08-05",2.0144,2.023,2.0101,2.023,1192800.0],["1986-08-06",2.0187,2.0661,2.0187,2.0618,2984400.0],["1986-08-07",2.0618,2.1522,2.0618,2.135,3034800.0],["1986-08-08",2.1522,2.2124,2.1177,2.1522,2448000.0],["1986-08-11",2.1436,2.1608,2.135,2.1565,1336800.0],["1986-08-12",2.1479,2.1565,2.135,2.1522,1656000.0],["1986-08-13",2.1479,2.1522,2.135,2.1479,2035200.0],["1986-08-14",2.1522,2.1608,2.1393,2.1522,963600.0],["1986-08-15",2.1177,2.1436,2.0661,2.0919,7472400.0],["1986-08-18",2.1005,2.1005,2.0575,2.0661,1336800.0],["1986-08-19",2.0747,2.0833,2.0489,2.0489,1520400.0],["1986-08-20",2.0575,2.0747,2.0489,2.0747,1194000.0],["1986-08-21",2.1091,2.1091,2.0704,2.0833,2521200.0],["1986-08-22",2.0919,2.1263,2.0833,2.1005,1034400.0],["1986-08-25",2.1263,2.1263,2.0661,2.0661,519600.0],["1986-08-26",2.0747,2.0833,2.0575,2.0661,4114800.0],["1986-08-27",2.0704,2.0704,2.0058,2.0101,3272400.0],["1986-08-28",1.9929,1.9972,1.9197,1.9972,5277600.0],["1986-08-29",2.0058,2.0403,2.0015,2.023,3322800.0],["1986-09-02",1.9226,2.0525,1.9053,1.9226,3802800.0],["1986-09-03",1.9139,1.9226,1.8013,1.836,7334400.0],["1986-09-04",1.836,1.8446,1.81,1.8316,3868800.0],["1986-09-05",1.8446,1.9399,1.8446,1.8706,7789200.0],["1986-09-08",1.8576,1.9269,1.8576,1.8879,3340800.0],["1986-09-09",1.9009,1.9226,1.8533,1.8706,6418800.0],["1986-09-10",1.8966,1.8966,1.8403,1.849,7474800.0],["1986-09-11",1.8273,1.8316,1.7494,1.7754,5776800.0],["1986-09-12",1.758,1.7883,1.7364,1.7407,5090400.0],["1986-09-15",1.7537,1.8013,1.7104,1.7277,2355600.0],["1986-09-16",1.7147,1.758,1.6801,1.7364,2704800.0],["1986-09-17",1.745,1.7494,1.7234,1.7234,2223600.0],["1986-09-18",1.7061,1.7277,1.7017,1.7234,1381200.0],["1986-09-19",1.7277,1.7624,1.7234,1.7624,1976400.0],["1986-09-22",1.7754,1.784,1.7234,1.7234,2646000.0],["1986-09-23",1.7234,1.7321,1.7104,1.7234,2260800.0],["1986-09-24",1.7321,1.7321,1.7104,1.7147,1942800.0],["1986-09-25",1.7147,1.7147,1.6281,1.6584,3958800.0],["1986-09-26",1.6368,1.6801,1.6325,1.6584,2168400.0],["1986-09-29",1.6584,1.6584,1.6151,1.6584,2265600.0],["1986-09-30",1.6584,1.6758,1.6541,1.6628,2133600.0],["1986-10-01",1.6801,1.7667,1.6628,1.7061,2250000.0],["1986-10-02",1.7234,1.7407,1.7147,1.7321,1191600.0],["1986-10-03",1.758,1.7667,1.7277,1.745,2206800.0],["1986-10-06",1.7407,1.7494,1.7277,1.7407,1417200.0],["1986-10-07",1.7407,1.745,1.7277,1.7321,1402800.0],["1986-10-08",1.7321,1.8143,1.7277,1.8013,1213200.0],["1986-10-09",1.7883,1.8057,1.7494,1.7537,2418000.0],["1986-10-10",1.7624,1.7667,1.7364,1.7537,694800.0],["1986-10-13",1.7537,1.784,1.7537,1.7797,1018800.0],["1986-10-14",1.7797,1.7797,1.7234,1.7364,2180400.0],["1986-10-15",1.7321,1.7624,1.7321,1.7494,1929600.0],["1986-10-16",1.758,1.7667,1.745,1.758,1575600.0],["1986-10-17",1.7667,1.7754,1.7494,1.7667,13800000.0],["1986-10-20",1.7667,1.7667,1.7407,1.7667,1616400.0],["1986-10-21",1.7667,1.7754,1.7364,1.7754,978000.0],["1986-10-22",1.758,1.8187,1.758,1.8143,2684400.0],["1986-10-23",1.8273,1.836,1.8013,1.8273,3000000.0],["1986-10-24",1.8187,1.8273,1.8057,1.8057,987600.0],["1986-10-27",1.8057,1.8273,1.797,1.8273,1018800.0],["1986-10-28",1.8273,1.8446,1.8187,1.8446,1929600.0],["1986-10-29",1.8446,1.8706,1.836,1.8663,1340400.0],["1986-10-30",1.8663,1.9053,1.862,1.8966,5406000.0],["1986-10-31",1.8879,1.9009,1.8706,1.8706,2056800.0],["1986-11-03",1.8793,1.8923,1.875,1.8923,1132800.0],["1986-11-04",1.9053,1.9312,1.8923,1.9053,2122800.0],["1986-11-05",1.9053,1.9226,1.8923,1.9053,1548000.0],["1986-11-06",1.9053,1.9226,1.8879,1.9053,1261200.0],["1986-11-07",1.9139,1.9356,1.9096,1.9183,1383600.0],["1986-11-10",1.9226,1.9529,1.9139,1.9529,1858800.0],["1986-11-11",1.9572,1.9616,1.9486,1.9572,762000.0],["1986-11-12",1.9572,1.9616,1.9183,1.9269,1448400.0],["1986-11-13",1.9269,1.9269,1.8446,1.8533,2440800.0],["1986-11-14",1.8533,1.9139,1.8446,1.9139,1404000.0],["1986-11-17",1.8706,1.9053,1.862,1.8836,1146000.0],["1986-11-18",1.862,1.8706,1.8187,1.8273,1281600.0],["1986-11-19",1.8187,1.8533,1.8187,1.8533,1052400.0],["1986-11-20",1.8533,1.8706,1.8273,1.8533,957600.0],["1986-11-21",1.8533,1.8706,1.8446,1.8663,1088400.0],["1986-11-24",1.8663,1.8879,1.8576,1.875,1668000.0],["1986-11-25",1.8793,1.8879,1.862,1.875,1623600.0],["1986-11-26",1.8706,1.8923,1.862,1.8879,1128000.0],["1986-11-28",1.9009,1.9096,1.8923,1.9053,679200.0],["1986-12-01",1.9096,1.9139,1.862,1.9096,1323600.0],["1986-12-02",1.9226,1.9745,1.9183,1.9745,5310000.0],["1986-12-03",1.9745,2.0352,1.9745,2.0049,3414000.0],["1986-12-04",2.0049,2.0308,2.0005,2.0308,1875600.0],["1986-12-05",2.0438,2.0438,1.9919,2.0005,1266000.0],["1986-12-08",1.9832,1.9919,1.9529,1.9745,1768800.0],["1986-12-09",1.9388,1.978,1.9257,1.9388,1774800.0],["1986-12-10",1.8996,1.9432,1.8996,1.9301,2056800.0],["1986-12-11",1.9257,1.978,1.917,1.9519,3739200.0],["1986-12-12",1.9475,1.9519,1.917,1.9475,1204800.0],["1986-12-15",1.9345,1.9388,1.8996,1.9345,1386000.0],["1986-12-16",1.9475,1.9562,1.9257,1.9562,1908000.0],["1986-12-17",1.9519,1.9519,1.9345,1.9519,1246800.0],["1986-12-18",1.9432,1.9693,1.9388,1.965,1280400.0],["1986-12-19",1.9562,1.9737,1.9519,1.9606,3355200.0],["1986-12-22",1.9606,1.965,1.9301,1.9475,1242000.0],["1986-12-23",1.9606,1.9606,1.9257,1.9301,1183200.0],["1986-12-24",1.9388,1.9519,1.9257,1.9345,511200.0],["1986-12-26",1.9301,1.9345,1.9214,1.9257,379200.0],["1986-12-29",1.9301,1.9345,1.917,1.9257,528000.0],["1986-12-30",1.9257,1.9301,1.9127,1.9257,1371600.0],["1986-12-31",1.9214,1.9257,1.904,1.9127,1006800.0],["1987-01-02",1.9214,1.9388,1.917,1.9388,792000.0],["1987-01-05",1.9345,1.9737,1.9345,1.965,1525200.0],["1987-01-06",1.965,1.9998,1.9562,1.9824,1668000.0],["1987-01-07",1.9824,1.9911,1.9737,1.9824,1437600.0],["1987-01-08",1.9824,2.0042,1.965,1.9824,1492800.0],["1987-01-09",1.9824,1.9998,1.9737,1.9824,1628400.0],["1987-01-12",1.9824,2.0085,1.9824,2.0042,1214400.0],["1987-01-13",2.0085,2.039,1.9955,2.026,1450800.0],["1987-01-14",2.0652,2.0695,2.0347,2.0521,3927600.0],["1987-01-15",2.0434,2.1175,2.0434,2.0782,6507600.0],["1987-01-16",2.087,2.0913,2.0303,2.0521,3424800.0],["1987-01-19",2.0477,2.0477,1.978,1.9955,4659600.0],["1987-01-20",1.9955,2.0085,1.8822,1.8822,4933200.0],["1987-01-21",1.8647,1.9345,1.8604,1.9127,7227600.0],["1987-01-22",1.9214,1.9562,1.904,1.9345,3103200.0],["1987-01-23",1.9606,1.9867,1.9214,1.9432,4215600.0],["1987-01-26",1.9345,1.9388,1.8996,1.9127,1527600.0],["1987-01-27",1.917,1.9475,1.9127,1.9432,2258400.0],["1987-01-28",1.9606,1.9693,1.9257,1.9519,3097200.0],["1987-01-29",1.9519,1.9606,1.9214,1.9432,3050400.0],["1987-01-30",1.9432,1.9519,1.9345,1.9519,1402800.0],["1987-02-02",1.9432,1.9955,1.9432,1.9606,2175600.0],["1987-02-03",1.965,1.9911,1.9127,1.9127,3242400.0],["1987-02-04",1.9257,1.9519,1.9214,1.9519,1206000.0],["1987-02-05",1.9867,2.0172,1.9693,1.9867,3282000.0],["1987-02-06",1.9867,2.0085,1.9824,1.9867,1479600.0],["1987-02-09",1.9867,1.9867,1.9737,1.978,1725600.0],["1987-02-10",1.978,1.9998,1.9475,1.9606,1320000.0],["1987-02-11",1.965,1.9824,1.9606,1.9824,1329600.0],["1987-02-12",1.9867,1.9998,1.9519,1.9693,1210800.0],["1987-02-13",1.978,1.9955,1.9606,1.9867,2058000.0],["1987-02-17",1.9824,2.0042,1.9824,1.9911,1731600.0],["1987-02-18",2.0129,2.087,2.0042,2.0739,5922000.0],["1987-02-19",2.0782,2.0782,2.026,2.0347,1640400.0],["1987-02-20",2.0434,2.0434,2.0216,2.0216,1141200.0],["1987-02-23",2.026,2.026,1.9824,2.0129,1573200.0],["1987-02-24",2.0042,2.026,2.0042,2.0129,1484400.0],["1987-02-25",2.0085,2.1087,1.9998,2.1087,5382000.0],["1987-02-26",2.1087,2.1087,2.0652,2.0652,3584400.0],["1987-02-27",2.0782,2.0913,2.0608,2.0652,2996400.0],["1987-03-02",2.0739,2.0739,2.0521,2.0565,2038800.0],["1987-03-03",2.0468,2.06,2.038,2.0468,910800.0],["1987-03-04",2.038,2.0512,2.0337,2.038,3166800.0],["1987-03-05",2.0293,2.1564,2.0293,2.1257,8544000.0],["1987-03-06",2.1257,2.209,2.095,2.1695,5919600.0],["1987-03-09",2.1695,2.2353,2.1301,2.2265,4850400.0],["1987-03-10",2.2265,2.3098,2.2265,2.2966,7902000.0],["1987-03-11",2.3229,2.3405,2.1914,2.2353,5727600.0],["1987-03-12",2.2528,2.2616,2.1958,2.1958,2350800.0],["1987-03-13",2.209,2.3448,2.2046,2.3142,5122800.0],["1987-03-16",2.3142,2.3405,2.2703,2.2966,4256400.0],["1987-03-17",2.2879,2.3098,2.2791,2.2966,2014800.0],["1987-03-18",2.2966,2.2966,2.2309,2.2353,1826400.0],["1987-03-19",2.2353,2.2572,2.2309,2.2353,1890000.0],["1987-03-20",2.2528,2.2703,2.2309,2.2397,2592000.0],["1987-03-23",2.2353,2.2703,2.2221,2.2484,2553600.0],["1987-03-24",2.2572,2.2572,2.2265,2.2309,4060800.0],["1987-03-25",2.2309,2.2353,2.2002,2.2177,2343600.0],["1987-03-26",2.2134,2.2265,2.2002,2.2002,1417200.0],["1987-03-27",2.2002,2.2046,2.1564,2.1608,1561200.0],["1987-03-30",2.0687,2.1169,2.06,2.1038,3260400.0],["1987-03-31",2.1301,2.1827,2.1169,2.1739,2107200.0],["1987-04-01",2.1389,2.1739,2.1213,2.1739,4244400.0],["1987-04-02",2.2002,2.2046,2.1827,2.1827,1437600.0],["1987-04-03",2.1827,2.2353,2.1695,2.2265,2646000.0],["1987-04-06",2.2528,2.2703,2.244,2.2528,2210400.0],["1987-04-07",2.2616,2.3098,2.2616,2.266,3087600.0],["1987-04-08",2.2966,2.3405,2.2835,2.3186,3093600.0],["1987-04-09",2.3186,2.3273,2.244,2.2747,1911600.0],["1987-04-10",2.2397,2.2616,2.2265,2.244,1458000.0],["1987-04-13",2.2265,2.2397,2.1301,2.1695,1512000.0],["1987-04-14",2.1126,2.1476,2.1126,2.1389,3639600.0],["1987-04-15",2.1739,2.2353,2.1476,2.2265,3884400.0],["1987-04-16",2.2265,2.2572,2.209,2.209,961200.0],["1987-04-20",2.1914,2.2046,2.1739,2.1958,826800.0],["1987-04-21",2.1914,2.244,2.1564,2.244,1880400.0],["1987-04-22",2.244,2.2703,2.1958,2.2046,2706000.0],["1987-04-23",2.2177,2.2177,2.1695,2.1739,1266000.0],["1987-04-24",2.1739,2.1827,2.1432,2.1652,1623600.0],["1987-04-27",2.1432,2.1739,2.0863,2.1345,2313600.0],["1987-04-28",2.1564,2.2177,2.1389,2.1914,2619600.0],["1987-04-29",2.209,2.2134,2.1827,2.1958,1604400.0],["1987-04-30",2.2046,2.2309,2.2002,2.2134,1203600.0],["1987-05-01",2.2046,2.2265,2.1958,2.2134,1934400.0],["1987-05-04",2.2134,2.244,2.2134,2.244,1728000.0],["1987-05-05",2.2528,2.2747,2.2397,2.244,2527200.0],["1987-05-06",2.2528,2.2572,2.2177,2.2309,2050800.0],["1987-05-07",2.244,2.2572,2.2265,2.2265,1479600.0],["1987-05-08",2.2353,2.2397,2.1958,2.2046,1284000.0],["1987-05-11",2.209,2.2397,2.1695,2.1739,1046400.0],["1987-05-12",2.1783,2.1827,2.1608,2.1695,1616400.0],["1987-05-13",2.1651,2.1695,2.1257,2.152,1104000.0],["1987-05-14",2.1432,2.1476,2.1257,2.1389,1507200.0],["1987-05-15",2.1345,2.1345,2.0906,2.0906,1354800.0],["1987-05-18",2.0994,2.0994,2.0775,2.0994,2040000.0],["1987-05-19",2.095,2.1038,2.06,2.0687,1821600.0],["1987-05-20",2.0424,2.0906,2.0337,2.0819,1885200.0],["1987-05-21",2.0906,2.0906,2.0731,2.0731,987600.0],["1987-05-22",2.0731,2.0819,2.0687,2.0775,762000.0],["1987-05-26",2.0819,2.1257,2.0819,2.1126,1647600.0],["1987-05-27",2.1213,2.1389,2.1169,2.1169,1420800.0],["1987-05-28",2.1169,2.1169,2.0775,2.1126,1129200.0],["1987-05-29",2.1126,2.1301,2.1126,2.1213,880800.0],["1987-06-01",2.1564,2.1739,2.1389,2.1476,2427600.0],["1987-06-02",2.1335,2.182,2.1159,2.1335,1490400.0],["1987-06-03",2.1423,2.1688,2.1423,2.16,1376400.0],["1987-06-04",2.1644,2.1732,2.1467,2.1644,618000.0],["1987-06-05",2.1644,2.1688,2.1556,2.1644,706800.0],["1987-06-08",2.1511,2.1732,2.1423,2.1732,475200.0],["1987-06-09",2.182,2.182,2.1423,2.1776,702000.0],["1987-06-10",2.1688,2.2217,2.16,2.2084,1341600.0],["1987-06-11",2.2129,2.2261,2.204,2.2084,939600.0],["1987-06-12",2.2217,2.2569,2.2217,2.2525,1867200.0],["1987-06-15",2.2834,2.3098,2.279,2.301,3418800.0],["1987-06-16",2.2922,2.3187,2.2834,2.2966,1345200.0],["1987-06-17",2.3054,2.3054,2.279,2.2834,1264800.0],["1987-06-18",2.2746,2.301,2.2658,2.2922,616800.0],["1987-06-19",2.2922,2.3098,2.2878,2.2966,1321200.0],["1987-06-22",2.2966,2.3804,2.2966,2.3495,2688000.0],["1987-06-23",2.3451,2.3495,2.3098,2.3098,2425200.0],["1987-06-24",2.301,2.3231,2.2878,2.3054,907200.0],["1987-06-25",2.3231,2.3275,2.3054,2.3098,482400.0],["1987-06-26",2.3054,2.3098,2.2569,2.279,1476000.0],["1987-06-29",2.2878,2.2922,2.279,2.2834,705600.0],["1987-06-30",2.2834,2.2878,2.2569,2.2569,1614000.0],["1987-07-01",2.2702,2.2702,2.1952,2.2084,2313600.0],["1987-07-02",2.2173,2.2393,2.2129,2.2305,1312800.0],["1987-07-06",2.2481,2.2481,2.2349,2.2437,691200.0],["1987-07-07",2.2525,2.2569,2.2437,2.2525,1522800.0],["1987-07-08",2.2481,2.2481,2.2305,2.2437,1365600.0],["1987-07-09",2.2305,2.2393,2.204,2.2217,1459200.0],["1987-07-10",2.2305,2.2305,2.1908,2.2129,454800.0],["1987-07-13",2.2129,2.2129,2.1776,2.1996,966000.0],["1987-07-14",2.1776,2.1952,2.1732,2.1952,1773600.0],["1987-07-15",2.1776,2.2084,2.1732,2.2084,1890000.0],["1987-07-16",2.2173,2.2173,2.204,2.2084,607200.0],["1987-07-17",2.2085,2.2393,2.2085,2.2305,1969200.0],["1987-07-20",2.2305,2.2437,2.2084,2.2084,656400.0],["1987-07-21",2.2084,2.4156,2.2084,2.3275,8548800.0],["1987-07-22",2.3804,2.4068,2.3275,2.3319,3806400.0],["1987-07-23",2.3319,2.3627,2.3275,2.3627,1831200.0],["1987-07-24",2.3495,2.3495,2.3187,2.3407,1185600.0],["1987-07-27",2.3407,2.3583,2.3275,2.3583,1062000.0],["1987-07-28",2.3627,2.3848,2.3539,2.3627,1201200.0],["1987-07-29",2.3804,2.4244,2.3715,2.4112,2576400.0],["1987-07-30",2.4156,2.4333,2.398,2.4112,2539200.0],["1987-07-31",2.4112,2.4465,2.3848,2.398,984000.0],["1987-08-03",2.3627,2.3892,2.3539,2.3715,1826400.0],["1987-08-04",2.3627,2.3671,2.3187,2.3275,1393200.0],["1987-08-05",2.3363,2.4465,2.3319,2.398,2329200.0],["1987-08-06",2.4333,2.5391,2.4289,2.5391,8263200.0],["1987-08-07",2.5611,2.6228,2.5302,2.5479,5439600.0],["1987-08-10",2.5302,2.5346,2.4685,2.4729,3276000.0],["1987-08-11",2.5126,2.5699,2.5126,2.5611,5424000.0],["1987-08-12",2.5787,2.6272,2.5743,2.614,4531200.0],["1987-08-13",2.6801,2.7154,2.6537,2.6713,8538000.0],["1987-08-14",2.6404,2.6625,2.6096,2.6184,3098400.0],["1987-08-17",2.614,2.6272,2.5655,2.5831,2002800.0],["1987-08-18",2.5743,2.5743,2.5126,2.5479,2277600.0],["1987-08-19",2.5346,2.5479,2.517,2.5435,2229600.0],["1987-08-20",2.5655,2.5655,2.5391,2.5435,1755600.0],["1987-08-21",2.5391,2.5391,2.4862,2.4862,2863200.0],["1987-08-24",2.517,2.5655,2.495,2.5435,3152400.0],["1987-08-25",2.592,2.6272,2.5831,2.614,3582000.0],["1987-08-26",2.6448,2.6801,2.636,2.6669,4096800.0],["1987-08-27",2.6625,2.7066,2.6272,2.636,4558800.0],["1987-08-28",2.6625,2.6625,2.5964,2.6052,1576800.0],["1987-08-31",2.5999,2.6176,2.5821,2.5999,1168800.0],["1987-09-01",2.591,2.5954,2.4803,2.5334,1110000.0],["1987-09-02",2.5201,2.5511,2.4714,2.4803,2863200.0],["1987-09-03",2.498,2.5689,2.4847,2.56,5002800.0],["1987-09-04",2.5511,2.56,2.4803,2.4936,2731200.0],["1987-09-08",2.4714,2.4758,2.4183,2.4537,2304000.0],["1987-09-09",2.4537,2.4803,2.4404,2.4714,1728000.0],["1987-09-10",2.4891,2.498,2.467,2.498,1524000.0],["1987-09-11",2.4891,2.5113,2.4891,2.5024,1104000.0],["1987-09-14",2.5024,2.5069,2.4581,2.4847,968400.0],["1987-09-15",2.4936,2.4936,2.4404,2.467,1310400.0],["1987-09-16",2.4626,2.498,2.4448,2.4714,2017200.0],["1987-09-17",2.4803,2.4936,2.4581,2.4714,1160400.0],["1987-09-18",2.4626,2.4758,2.4493,2.4493,1305600.0],["1987-09-21",2.4626,2.4626,2.3607,2.3607,1544400.0],["1987-09-22",2.3873,2.4006,2.3474,2.3917,1972800.0],["1987-09-23",2.3917,2.4714,2.3651,2.4714,3597600.0],["1987-09-24",2.4626,2.5423,2.4626,2.5113,2488800.0],["1987-09-25",2.5024,2.5201,2.4891,2.5069,604800.0],["1987-09-28",2.5246,2.5423,2.4626,2.498,1094400.0],["1987-09-29",2.4936,2.4936,2.4581,2.4936,1381200.0],["1987-09-30",2.4803,2.5379,2.4758,2.5246,1897200.0],["1987-10-01",2.529,2.5733,2.5201,2.5556,1546800.0],["1987-10-02",2.5423,2.5511,2.5246,2.5379,679200.0],["1987-10-05",2.5246,2.5511,2.5113,2.5246,1152000.0],["1987-10-06",2.5069,2.5334,2.436,2.436,1656000.0],["1987-10-07",2.4316,2.4404,2.3828,2.4316,1671600.0],["1987-10-08",2.4404,2.467,2.4094,2.4316,1450800.0],["1987-10-09",2.436,2.436,2.374,2.3828,913200.0],["1987-10-12",2.3695,2.374,2.3385,2.3695,1264800.0],["1987-10-13",2.3961,2.4271,2.3784,2.4094,1621200.0],["1987-10-14",2.3828,2.3961,2.2943,2.312,3837600.0],["1987-10-15",2.2765,2.3385,2.25,2.2677,2872800.0],["1987-10-16",2.2854,2.2987,2.0551,2.1437,4262400.0],["1987-10-19",2.0551,2.0551,1.4882,1.4882,6190800.0],["1987-10-20",1.6476,1.7273,1.4705,1.5325,8520000.0],["1987-10-21",1.7008,1.7539,1.6476,1.6919,4706400.0],["1987-10-22",1.559,1.7008,1.559,1.6565,3596400.0],["1987-10-23",1.5945,1.7805,1.5945,1.7229,3090000.0],["1987-10-26",1.6565,1.6742,1.5767,1.6033,3682800.0],["1987-10-27",1.621,1.6476,1.5325,1.5635,3703200.0],["1987-10-28",1.5147,1.6122,1.497,1.5325,2671200.0],["1987-10-29",1.5413,1.6653,1.5413,1.621,2217600.0],["1987-10-30",1.6653,1.8602,1.6653,1.7096,2187600.0],["1987-11-02",1.6476,1.6919,1.6388,1.6653,2478000.0],["1987-11-03",1.6476,1.6698,1.5945,1.6565,1629600.0],["1987-11-04",1.6122,1.6919,1.6122,1.6299,2258400.0],["1987-11-05",1.6122,1.7716,1.6122,1.7362,2774400.0],["1987-11-06",1.7451,1.7716,1.6653,1.6742,1741200.0],["1987-11-09",1.6388,1.683,1.6388,1.6565,1891200.0],["1987-11-10",1.6388,1.6786,1.6299,1.6388,2222400.0],["1987-11-11",1.6742,1.7185,1.6565,1.6565,1540800.0],["1987-11-12",1.7185,1.7451,1.6698,1.6919,1574400.0],["1987-11-13",1.7185,1.7185,1.6476,1.6476,937200.0],["1987-11-16",1.7008,1.7096,1.6653,1.6653,1521600.0],["1987-11-17",1.6609,1.683,1.6565,1.6698,2161200.0],["1987-11-18",1.6653,1.6919,1.6653,1.683,1287600.0],["1987-11-19",1.6742,1.7008,1.6698,1.6742,1400400.0],["1987-11-20",1.6476,1.6742,1.6476,1.652,1545600.0],["1987-11-23",1.6476,1.6963,1.6476,1.6963,1170000.0],["1987-11-24",1.7008,1.7716,1.7008,1.7451,2271600.0],["1987-11-25",1.7362,1.7893,1.7185,1.7805,1692000.0],["1987-11-27",1.7628,1.7628,1.7362,1.7362,534000.0],["1987-11-30",1.7096,1.7096,1.6476,1.683,1938000.0],["1987-12-01",1.7008,1.7185,1.6565,1.6609,838800.0],["1987-12-02",1.6565,1.6786,1.6476,1.652,1023600.0],["1987-12-03",1.652,1.6742,1.6432,1.6476,2120400.0],["1987-12-04",1.6343,1.6476,1.621,1.6299,2568000.0],["1987-12-07",1.652,1.6742,1.6388,1.6653,7135200.0],["1987-12-08",1.6652,1.7768,1.6518,1.7455,8028000.0],["1987-12-09",1.7232,1.7723,1.7187,1.7366,1678800.0],["1987-12-10",1.6785,1.7544,1.6785,1.7143,1776000.0],["1987-12-11",1.6785,1.75,1.6785,1.7455,800400.0],["1987-12-14",1.7366,1.9419,1.7366,1.7857,2346000.0],["1987-12-15",1.8571,1.8571,1.7946,1.8214,2098800.0],["1987-12-16",1.8169,1.8393,1.7946,1.8303,1155600.0],["1987-12-17",1.8214,1.8303,1.7946,1.7946,1702800.0],["1987-12-18",1.7991,1.7991,1.7768,1.7812,2032800.0],["1987-12-21",1.7812,1.7946,1.7723,1.7812,849600.0],["1987-12-22",1.7901,1.7901,1.7544,1.7812,1219200.0],["1987-12-23",1.7768,1.7901,1.7589,1.7768,1836000.0],["1987-12-24",1.7812,1.7812,1.7321,1.7455,573600.0],["1987-12-28",1.741,1.741,1.6785,1.7098,1254000.0],["1987-12-29",1.6964,1.7366,1.6875,1.7366,820800.0],["1987-12-30",1.7187,1.75,1.6964,1.7098,1111200.0],["1987-12-31",1.6964,1.6964,1.6562,1.6696,1472400.0],["1988-01-04",1.6785,1.741,1.6785,1.741,894000.0],["1988-01-05",1.7768,1.7946,1.7589,1.7768,1488000.0],["1988-01-06",1.7768,1.8035,1.7768,1.7991,1170000.0],["1988-01-07",1.7812,1.7991,1.7723,1.7991,729600.0],["1988-01-08",1.8035,1.8125,1.6964,1.6964,2748000.0],["1988-01-11",1.7232,1.7366,1.5982,1.6785,1704000.0],["1988-01-12",1.6562,1.6964,1.6205,1.6875,1330800.0],["1988-01-13",1.6696,1.7053,1.6339,1.6696,1344000.0],["1988-01-14",1.6785,1.6919,1.6785,1.6919,758400.0],["1988-01-15",1.741,1.7812,1.7143,1.7455,1405200.0],["1988-01-18",1.75,1.7678,1.7366,1.7455,946800.0],["1988-01-19",1.7366,1.7455,1.7187,1.7232,1003200.0],["1988-01-20",1.6964,1.7098,1.683,1.6875,1161600.0],["1988-01-21",1.6964,1.6964,1.6518,1.6875,1467600.0],["1988-01-22",1.6919,1.7232,1.6919,1.7053,547200.0],["1988-01-25",1.7143,1.8169,1.7053,1.8169,2079600.0],["1988-01-26",1.8035,1.875,1.7946,1.866,3031200.0],["1988-01-27",1.8571,1.8705,1.8125,1.8348,1748400.0],["1988-01-28",1.8393,1.8437,1.8214,1.8303,1081200.0],["1988-01-29",1.8393,1.8616,1.8259,1.8571,736800.0],["1988-02-01",1.866,1.875,1.8526,1.8526,934800.0],["1988-02-02",1.8526,1.9509,1.8526,1.9196,1384800.0],["1988-02-03",1.8928,1.9285,1.875,1.8884,1360800.0],["1988-02-04",1.8928,1.9553,1.8928,1.9464,2293200.0],["1988-02-05",1.9643,1.9643,1.8928,1.8973,1556400.0],["1988-02-08",1.875,1.8928,1.8259,1.8794,1518000.0],["1988-02-09",1.8794,1.9107,1.8571,1.9018,613200.0],["1988-02-10",1.9062,1.9464,1.9062,1.9464,2112000.0],["1988-02-11",1.9375,1.9419,1.8928,1.8973,1084800.0],["1988-02-12",1.9196,1.9464,1.9107,1.9464,932400.0],["1988-02-16",1.9375,1.9553,1.9375,1.9509,928800.0],["1988-02-17",1.9598,2.0268,1.9553,2.0,3038400.0],["1988-02-18",1.9821,2.0134,1.9776,1.991,1340400.0],["1988-02-19",1.9821,2.0357,1.9732,2.0268,1180800.0],["1988-02-22",2.0178,2.0312,1.9955,2.0223,1167600.0],["1988-02-23",2.0089,2.0178,2.0,2.0044,658800.0],["1988-02-24",2.0,2.0535,2.0,2.0446,1788000.0],["1988-02-25",2.0268,2.0714,2.0089,2.0089,2218800.0],["1988-02-26",2.0,2.0134,1.991,2.0089,894000.0],["1988-02-29",2.0044,2.0848,2.0044,2.0714,1010400.0],["1988-03-01",2.0714,2.0759,2.0357,2.0535,714000.0],["1988-03-02",2.0535,2.0535,2.0268,2.0401,909600.0],["1988-03-03",2.0268,2.0401,2.0223,2.0268,696000.0],["1988-03-04",2.0178,2.0178,1.9776,2.0089,708000.0],["1988-03-07",2.0044,2.0089,1.9776,1.9866,758400.0],["1988-03-08",1.9864,2.0089,1.9684,2.0089,1002000.0],["1988-03-09",1.9999,2.0089,1.9864,2.0089,464400.0],["1988-03-10",1.9774,2.0134,1.9684,1.9684,808800.0],["1988-03-11",1.9774,1.9774,1.9504,1.9774,900000.0],["1988-03-14",1.9774,1.9774,1.9639,1.9729,498000.0],["1988-03-15",1.9774,1.9774,1.9415,1.9459,591600.0],["1988-03-16",1.9415,1.9594,1.9325,1.9594,692400.0],["1988-03-17",1.9594,1.9864,1.9594,1.9864,859200.0],["1988-03-18",2.0223,2.0268,1.9954,2.0179,1978800.0],["1988-03-21",2.0179,2.0179,1.9549,1.9909,516000.0],["1988-03-22",1.9999,2.0044,1.9415,1.9639,714000.0],["1988-03-23",1.9729,1.9729,1.9415,1.9459,649200.0],["1988-03-24",1.937,1.937,1.883,1.9235,919200.0],["1988-03-25",1.9055,1.9145,1.892,1.901,610800.0],["1988-03-28",1.8785,1.8785,1.8336,1.8336,2444400.0],["1988-03-29",1.8246,1.8606,1.8201,1.8336,1087200.0],["1988-03-30",1.8336,1.8426,1.8246,1.8246,1354800.0],["1988-03-31",1.8156,1.8426,1.8111,1.8336,1428000.0],["1988-04-04",1.8516,1.9145,1.8381,1.8471,1587600.0],["1988-04-05",1.8651,1.9055,1.8381,1.8381,1572000.0],["1988-04-06",1.8516,1.8875,1.8516,1.8875,2594400.0],["1988-04-07",1.892,1.919,1.8785,1.919,1190400.0],["1988-04-08",1.9145,1.9774,1.9145,1.9549,1684800.0],["1988-04-11",1.9415,1.9594,1.9235,1.9549,543600.0],["1988-04-12",1.9549,1.9954,1.9459,1.9774,1533600.0],["1988-04-13",1.9684,1.9729,1.9325,1.9504,981600.0],["1988-04-14",1.8875,1.91,1.8875,1.8965,2208000.0],["1988-04-15",1.883,1.8965,1.8516,1.8561,1015200.0],["1988-04-18",1.8471,1.8561,1.8381,1.8426,590400.0],["1988-04-19",1.8471,1.883,1.8471,1.8471,706800.0],["1988-04-20",1.8471,1.8471,1.7887,1.7976,1364400.0],["1988-04-21",1.8066,1.8246,1.7976,1.8021,1326000.0],["1988-04-22",1.8066,1.8246,1.8066,1.8246,691200.0],["1988-04-25",1.8291,1.8561,1.8291,1.8336,830400.0],["1988-04-26",1.8291,1.892,1.8291,1.8336,912000.0],["1988-04-27",1.8336,1.8426,1.8156,1.8201,470400.0],["1988-04-28",1.8201,1.8695,1.8111,1.8561,1270800.0],["1988-04-29",1.8785,1.8785,1.8201,1.8426,426000.0],["1988-05-02",1.8471,1.8471,1.8201,1.8246,319200.0],["1988-05-03",1.8336,1.8471,1.8336,1.8381,591600.0],["1988-05-04",1.8471,1.8606,1.8291,1.8381,1018800.0],["1988-05-05",1.8381,1.8426,1.8156,1.8246,565200.0],["1988-05-06",1.8201,1.8426,1.8201,1.8291,1191600.0],["1988-05-09",1.8156,1.8336,1.8066,1.8246,663600.0],["1988-05-10",1.8246,1.8381,1.8066,1.8201,552000.0],["1988-05-11",1.7976,1.8066,1.7707,1.8066,1779600.0],["1988-05-12",1.8156,1.8156,1.7842,1.7842,1330800.0],["1988-05-13",1.7887,1.8111,1.7842,1.7887,1118400.0],["1988-05-16",1.7976,1.8111,1.7797,1.7976,811200.0],["1988-05-17",1.7976,1.8066,1.7842,1.7887,685200.0],["1988-05-18",1.7976,1.8021,1.7842,1.7842,640800.0],["1988-05-19",1.7842,1.7976,1.7797,1.7887,1456800.0],["1988-05-20",1.7887,1.7976,1.7797,1.7887,901200.0],["1988-05-23",1.7842,1.7887,1.7752,1.7752,859200.0],["1988-05-24",1.7797,1.8111,1.7797,1.8066,778800.0],["1988-05-25",1.8066,1.8246,1.7976,1.8156,1846800.0],["1988-05-26",1.8111,1.8246,1.8111,1.8201,907200.0],["1988-05-27",1.8201,1.8201,1.8111,1.8156,548400.0],["1988-05-31",1.8291,1.8471,1.8246,1.8471,1744800.0],["1988-06-01",1.8471,1.892,1.8426,1.8785,1660800.0],["1988-06-02",1.892,1.9235,1.883,1.9055,2335200.0],["1988-06-03",1.9055,1.937,1.8875,1.9235,1064400.0],["1988-06-06",1.91,1.9549,1.91,1.9549,1246800.0],["1988-06-07",1.9502,1.9502,1.9276,1.9412,674400.0],["1988-06-08",1.9457,1.9638,1.9457,1.9593,2065200.0],["1988-06-09",1.9412,1.9638,1.9231,1.9457,1610400.0],["1988-06-10",1.9502,2.0,1.9412,1.991,1392000.0],["1988-06-13",2.0091,2.0136,1.9593,1.9729,1281600.0],["1988-06-14",1.991,2.0,1.9683,1.9729,2392800.0],["1988-06-15",1.9683,1.9864,1.9593,1.9819,1616400.0],["1988-06-16",1.9638,1.9683,1.9502,1.9638,1814400.0],["1988-06-17",1.9864,2.0,1.9729,1.9819,2230800.0],["1988-06-20",1.9683,1.9864,1.9683,1.9729,410400.0],["1988-06-21",1.9729,1.991,1.9683,1.9819,1222800.0],["1988-06-22",2.0091,2.0272,2.0045,2.0091,1968000.0],["1988-06-23",2.0181,2.0272,2.0136,2.0226,2383200.0],["1988-06-24",2.0272,2.0634,2.0181,2.0453,2619600.0],["1988-06-27",2.0634,2.0815,2.0453,2.0588,2250000.0],["1988-06-28",2.0453,2.0815,2.0453,2.0724,3381600.0],["1988-06-29",2.0905,2.0905,2.0498,2.0724,1888800.0],["1988-06-30",2.0724,2.095,2.0679,2.0905,850800.0],["1988-07-01",2.0905,2.1267,2.086,2.1267,2006400.0],["1988-07-05",2.1177,2.1493,2.1086,2.1493,2773200.0],["1988-07-06",2.1493,2.1493,2.0905,2.1312,2310000.0],["1988-07-07",2.1267,2.1358,2.1131,2.1267,2055600.0],["1988-07-08",2.1131,2.1267,2.1131,2.1177,1556400.0],["1988-07-11",2.1131,2.1403,2.1131,2.1357,1281600.0],["1988-07-12",2.1358,2.1448,2.1041,2.1131,1399200.0],["1988-07-13",2.1131,2.1312,2.1086,2.1267,1177200.0],["1988-07-14",2.1177,2.1674,2.1131,2.1674,4263600.0],["1988-07-15",2.1584,2.1674,2.1403,2.1493,1892400.0],["1988-07-18",2.1448,2.1493,2.1222,2.1312,998400.0],["1988-07-19",2.1267,2.1358,2.1041,2.1041,1171200.0],["1988-07-20",2.1312,2.1403,2.1222,2.1267,1706400.0],["1988-07-21",2.1176,2.1176,2.095,2.095,1280400.0],["1988-07-22",2.095,2.0996,2.0724,2.0769,820800.0],["1988-07-25",2.0679,2.1131,2.0679,2.095,704400.0],["1988-07-26",2.095,2.1131,2.0905,2.0905,1051200.0],["1988-07-27",2.0905,2.0996,2.0634,2.0634,1795200.0],["1988-07-28",2.0634,2.0995,2.0634,2.0905,1527600.0],["1988-07-29",2.086,2.1177,2.086,2.1131,1035600.0],["1988-08-01",2.1176,2.1357,2.0995,2.1357,1472400.0],["1988-08-02",2.1267,2.1584,2.1267,2.1448,1028400.0],["1988-08-03",2.1312,2.1493,2.1267,2.1493,1018800.0],["1988-08-04",2.1538,2.1991,2.1448,2.181,3219600.0],["1988-08-05",2.1629,2.1719,2.1584,2.1719,404400.0],["1988-08-08",2.1674,2.1719,2.1493,2.1538,1159200.0],["1988-08-09",2.1538,2.1584,2.1267,2.1312,1236000.0],["1988-08-10",2.1267,2.1538,2.1222,2.1312,3511200.0],["1988-08-11",2.1312,2.1538,2.1177,2.1493,3006000.0],["1988-08-12",2.1448,2.1629,2.1267,2.1448,987600.0],["1988-08-15",2.1448,2.1448,2.0815,2.086,907200.0],["1988-08-16",2.0634,2.0996,2.0498,2.086,2092800.0],["1988-08-17",2.086,2.0905,2.0588,2.0679,2391600.0],["1988-08-18",2.0679,2.0905,2.0679,2.0679,565200.0],["1988-08-19",2.0679,2.0905,2.0679,2.086,460800.0],["1988-08-22",2.0905,2.095,2.0634,2.0679,753600.0],["1988-08-23",2.0724,2.0815,2.0453,2.0453,794400.0],["1988-08-24",2.0453,2.0815,2.0362,2.0815,969600.0],["1988-08-25",2.0634,2.0679,2.0453,2.0543,828000.0],["1988-08-26",2.0543,2.0724,2.0453,2.0498,974400.0],["1988-08-29",2.0498,2.0996,2.0498,2.086,577200.0],["1988-08-30",2.0905,2.1267,2.0905,2.1177,819600.0],["1988-08-31",2.1176,2.1267,2.0905,2.0905,1141200.0],["1988-09-01",2.0905,2.0905,2.0588,2.0679,1029600.0],["1988-09-02",2.0815,2.1177,2.0724,2.0996,1285200.0],["1988-09-06",2.113,2.1495,2.113,2.1312,1094400.0],["1988-09-07",2.1404,2.1586,2.1312,2.1495,729600.0],["1988-09-08",2.1449,2.1495,2.1221,2.1404,343200.0],["1988-09-09",2.1221,2.1677,2.113,2.1677,1654800.0],["1988-09-12",2.1677,2.1677,2.1449,2.1449,496800.0],["1988-09-13",2.1312,2.1312,2.1039,2.1221,781200.0],["1988-09-14",2.1312,2.1449,2.1176,2.1358,1732800.0],["1988-09-15",2.1449,2.1449,2.1221,2.1221,801600.0],["1988-09-16",2.1085,2.1449,2.1085,2.1449,1248000.0],["1988-09-19",2.1449,2.1449,2.0994,2.1176,1088400.0],["1988-09-20",2.1176,2.1404,2.113,2.1312,3394800.0],["1988-09-21",2.1267,2.1312,2.1221,2.1221,326400.0],["1988-09-22",2.113,2.1404,2.113,2.1267,1734000.0],["1988-09-23",2.1221,2.1722,2.1221,2.1677,1141200.0],["1988-09-26",2.1722,2.1722,2.1586,2.1586,2584800.0],["1988-09-27",2.1586,2.1586,2.1404,2.1495,1564800.0],["1988-09-28",2.1404,2.1677,2.1404,2.1677,699600.0],["1988-09-29",2.1722,2.2269,2.1722,2.2178,3652800.0],["1988-09-30",2.2269,2.2451,2.2041,2.2041,1804800.0],["1988-10-03",2.1904,2.195,2.1677,2.195,913200.0],["1988-10-04",2.195,2.2178,2.1859,2.195,457200.0],["1988-10-05",2.195,2.2132,2.1768,2.2087,903600.0],["1988-10-06",2.2132,2.2542,2.2041,2.2542,1519200.0],["1988-10-07",2.2588,2.3134,2.2588,2.3134,3030000.0],["1988-10-10",2.3134,2.3271,2.2861,2.3271,1062000.0],["1988-10-11",2.3089,2.3225,2.2997,2.3089,1456800.0],["1988-10-12",2.3043,2.3088,2.277,2.2815,1521600.0],["1988-10-13",2.277,2.3225,2.277,2.3089,1455600.0],["1988-10-14",2.318,2.3225,2.2588,2.2724,1537200.0],["1988-10-17",2.2724,2.3271,2.2679,2.318,1968000.0],["1988-10-18",2.3316,2.3498,2.3225,2.3498,2070000.0],["1988-10-19",2.3453,2.3544,2.2997,2.3089,1170000.0],["1988-10-20",2.3088,2.3772,2.3088,2.3772,1351200.0],["1988-10-21",2.3681,2.3817,2.3544,2.3772,1527600.0],["1988-10-24",2.3681,2.3772,2.3589,2.3589,2086800.0],["1988-10-25",2.3589,2.3863,2.3589,2.3772,1155600.0],["1988-10-26",2.3863,2.4956,2.3772,2.4819,3614400.0],["1988-10-27",2.4409,2.4956,2.409,2.4227,3730800.0],["1988-10-28",2.4364,2.45,2.4273,2.4455,868800.0],["1988-10-31",2.4409,2.4728,2.4364,2.4682,1230000.0],["1988-11-01",2.4682,2.4728,2.45,2.4546,1494000.0],["1988-11-02",2.4364,2.45,2.3954,2.409,2540400.0],["1988-11-03",2.4045,2.5047,2.4045,2.4637,4022400.0],["1988-11-04",2.4682,2.5411,2.4591,2.4682,4257600.0],["1988-11-07",2.4227,2.4455,2.4227,2.4364,2248800.0],["1988-11-08",2.4409,2.5047,2.4409,2.4773,2098800.0],["1988-11-09",2.4682,2.4773,2.4409,2.4591,1761600.0],["1988-11-10",2.4546,2.4637,2.4136,2.4273,1212000.0],["1988-11-11",2.4181,2.4227,2.3908,2.3999,1750800.0],["1988-11-14",2.3999,2.409,2.3772,2.3908,1444800.0],["1988-11-15",2.3863,2.3999,2.3316,2.3453,1632000.0],["1988-11-16",2.3498,2.3817,2.318,2.318,3643200.0],["1988-11-17",2.3498,2.3589,2.3316,2.3407,1250400.0],["1988-11-18",2.3544,2.4045,2.3544,2.4045,1084800.0],["1988-11-21",2.4045,2.4045,2.3726,2.3772,853200.0],["1988-11-22",2.3863,2.4045,2.3726,2.3726,784800.0],["1988-11-23",2.3772,2.3817,2.3589,2.3817,943200.0],["1988-11-25",2.3726,2.3726,2.3544,2.3589,498000.0],["1988-11-28",2.3635,2.3635,2.3134,2.3407,1105200.0],["1988-11-29",2.3498,2.3954,2.3453,2.3817,1034400.0],["1988-11-30",2.3908,2.45,2.3908,2.4409,1321200.0],["1988-12-01",2.4318,2.45,2.4273,2.4273,679200.0],["1988-12-02",2.409,2.4364,2.409,2.4273,672000.0],["1988-12-05",2.4318,2.4591,2.4227,2.4364,877200.0],["1988-12-06",2.4273,2.4773,2.4181,2.4773,2184000.0],["1988-12-07",2.4682,2.5183,2.4682,2.5047,2593200.0],["1988-12-08",2.5001,2.5047,2.4865,2.5001,1496400.0],["1988-12-09",2.4956,2.5229,2.4956,2.5229,825600.0],["1988-12-12",2.5229,2.5457,2.5138,2.5138,14712000.0],["1988-12-13",2.4964,2.5055,2.4735,2.4781,1542000.0],["1988-12-14",2.478,2.478,2.4368,2.446,2546400.0],["1988-12-15",2.4368,2.4506,2.4231,2.4322,2692800.0],["1988-12-16",2.4322,2.4506,2.4322,2.4506,1144800.0],["1988-12-19",2.4414,2.4689,2.4322,2.4689,1378800.0],["1988-12-20",2.478,2.5193,2.478,2.4918,2144400.0],["1988-12-21",2.4781,2.4781,2.4277,2.4414,1286400.0],["1988-12-22",2.4414,2.501,2.4414,2.4918,3740400.0],["1988-12-23",2.4918,2.4918,2.4735,2.4735,924000.0],["1988-12-27",2.4735,2.4964,2.4735,2.4826,433200.0],["1988-12-28",2.4872,2.4964,2.478,2.4826,522000.0],["1988-12-29",2.4918,2.533,2.4918,2.5284,633600.0],["1988-12-30",2.5376,2.5468,2.533,2.5422,738000.0],["1989-01-03",2.5284,2.5284,2.4918,2.5147,826800.0],["1989-01-04",2.5147,2.5834,2.5147,2.5742,1862400.0],["1989-01-05",2.5742,2.5788,2.5468,2.5605,1448400.0],["1989-01-06",2.5513,2.5788,2.5376,2.5513,734400.0],["1989-01-09",2.5559,2.5651,2.533,2.5651,1762800.0],["1989-01-10",2.5284,2.5468,2.5239,2.533,1150800.0],["1989-01-11",2.533,2.5513,2.5239,2.5513,1894800.0],["1989-01-12",2.5468,2.5971,2.5468,2.588,1412400.0],["1989-01-13",2.588,2.6109,2.5834,2.5926,1986000.0],["1989-01-16",2.6017,2.6063,2.5834,2.588,825600.0],["1989-01-17",2.588,2.6109,2.5788,2.6063,1412400.0],["1989-01-18",2.6017,2.6704,2.5971,2.6429,3226800.0],["1989-01-19",2.6384,2.6429,2.6109,2.6109,2396400.0],["1989-01-20",2.6017,2.6017,2.5788,2.5971,1650000.0],["1989-01-23",2.6063,2.6292,2.5971,2.5971,2000400.0],["1989-01-24",2.6017,2.6246,2.6017,2.62,1364400.0],["1989-01-25",2.6246,2.6246,2.5971,2.6063,2893200.0],["1989-01-26",2.6017,2.6246,2.5926,2.62,1836000.0],["1989-01-27",2.6109,2.6246,2.5971,2.5971,2277600.0],["1989-01-30",2.6017,2.6246,2.6017,2.6246,919200.0],["1989-01-31",2.6246,2.6475,2.6109,2.6475,1222800.0],["1989-02-01",2.6292,2.6429,2.6063,2.6384,1671600.0],["1989-02-02",2.6429,2.6429,2.6109,2.62,1189200.0],["1989-02-03",2.62,2.6338,2.6109,2.62,936000.0],["1989-02-06",2.62,2.6246,2.5926,2.6063,1058400.0],["1989-02-07",2.6246,2.6521,2.6246,2.6521,1009200.0],["1989-02-08",2.6475,2.6475,2.6384,2.6429,907200.0],["1989-02-09",2.6246,2.6384,2.5926,2.6017,1084800.0],["1989-02-10",2.5834,2.5926,2.5742,2.5788,874800.0],["1989-02-13",2.5697,2.5788,2.5468,2.5742,836400.0],["1989-02-14",2.6292,2.6338,2.5971,2.6109,740400.0],["1989-02-15",2.5926,2.6109,2.5742,2.5926,457800.0],["1989-02-16",2.5926,2.6017,2.5834,2.5926,433200.0],["1989-02-17",2.5926,2.6109,2.5742,2.5926,573600.0],["1989-02-21",2.5926,2.5926,2.5651,2.5834,399000.0],["1989-02-22",2.5834,2.5834,2.5193,2.5193,898200.0],["1989-02-23",2.5193,2.5284,2.4918,2.5101,460200.0],["1989-02-24",2.5101,2.5101,2.3819,2.4185,1401600.0],["1989-02-27",2.4093,2.4185,2.4002,2.4185,822000.0],["1989-02-28",2.4185,2.501,2.4185,2.4735,1507200.0],["1989-03-01",2.4826,2.5193,2.3819,2.4002,1468800.0],["1989-03-02",2.4185,2.4551,2.4002,2.446,748800.0],["1989-03-03",2.4551,2.4826,2.4185,2.4826,949800.0],["1989-03-06",2.4826,2.5284,2.4826,2.5284,1180800.0],["1989-03-07",2.5155,2.5247,2.4879,2.4971,5186400.0],["1989-03-08",2.5063,2.5708,2.4879,2.5247,721200.0],["1989-03-09",2.534,2.534,2.4971,2.4971,585600.0],["1989-03-10",2.4971,2.5247,2.4971,2.5063,1064400.0],["1989-03-13",2.5063,2.5524,2.5063,2.5155,286800.0],["1989-03-14",2.5155,2.5247,2.4971,2.4971,324600.0],["1989-03-15",2.4971,2.5432,2.4971,2.534,422400.0],["1989-03-16",2.534,2.5708,2.5247,2.5616,567000.0],["1989-03-17",2.5063,2.534,2.4971,2.4971,1256400.0],["1989-03-20",2.4787,2.4971,2.4602,2.4695,889200.0],["1989-03-21",2.4971,2.5247,2.4971,2.5247,652200.0],["1989-03-22",2.5155,2.5247,2.4695,2.4879,631800.0],["1989-03-23",2.4787,2.5155,2.4787,2.4971,738000.0],["1989-03-27",2.4879,2.4971,2.4695,2.4879,773400.0],["1989-03-28",2.4971,2.5247,2.4695,2.4879,538200.0],["1989-03-29",2.4879,2.5063,2.4879,2.4971,771600.0],["1989-03-30",2.5063,2.5063,2.4879,2.4879,1030800.0],["1989-03-31",2.4971,2.5247,2.4879,2.5063,1037400.0],["1989-04-03",2.5155,2.5155,2.4879,2.4971,790200.0],["1989-04-04",2.4787,2.4971,2.4326,2.4879,2160000.0],["1989-04-05",2.4971,2.534,2.4879,2.5063,2067600.0],["1989-04-06",2.4971,2.5155,2.4971,2.4971,941400.0],["1989-04-07",2.4971,2.5524,2.4971,2.5247,5092800.0],["1989-04-10",2.5155,2.58,2.5155,2.534,2140200.0],["1989-04-11",2.534,2.5524,2.5247,2.5247,850200.0],["1989-04-12",2.5247,2.534,2.5155,2.5247,1692000.0],["1989-04-13",2.5063,2.5155,2.4787,2.4879,2754000.0],["1989-04-14",2.5063,2.5155,2.451,2.5063,2451600.0],["1989-04-17",2.4879,2.4971,2.451,2.4602,1775400.0],["1989-04-18",2.4695,2.5063,2.4418,2.4971,1996800.0],["1989-04-19",2.4971,2.4971,2.4695,2.4971,2107800.0],["1989-04-20",2.4971,2.4971,2.4695,2.4787,919200.0],["1989-04-21",2.4971,2.5063,2.4695,2.4879,1522200.0],["1989-04-24",2.4879,2.4879,2.4695,2.4787,719400.0],["1989-04-25",2.4695,2.4695,2.4326,2.4418,1307400.0],["1989-04-26",2.451,2.451,2.3957,2.405,1342800.0],["1989-04-27",2.4142,2.4787,2.3957,2.451,3725400.0],["1989-04-28",2.451,2.4602,2.4142,2.4602,1152600.0],["1989-05-01",2.4418,2.4602,2.4142,2.451,1188600.0],["1989-05-02",2.451,2.4879,2.451,2.4787,2020200.0],["1989-05-03",2.451,2.4602,2.4234,2.4326,1509000.0],["1989-05-04",2.4326,2.4326,2.405,2.4142,1029000.0],["1989-05-05",2.4142,2.4234,2.405,2.405,1396200.0],["1989-05-08",2.4142,2.4142,2.3681,2.3865,1650000.0],["1989-05-09",2.3773,2.3865,2.3589,2.3773,2818200.0],["1989-05-10",2.3957,2.3957,2.3773,2.3865,1624200.0],["1989-05-11",2.3957,2.3957,2.3773,2.3773,1599000.0],["1989-05-12",2.3957,2.4326,2.3773,2.4234,4065000.0],["1989-05-15",2.451,2.5247,2.451,2.5155,3693600.0],["1989-05-16",2.5063,2.534,2.4971,2.5063,2382000.0],["1989-05-17",2.5432,2.6353,2.534,2.6353,4986000.0],["1989-05-18",2.6077,2.6538,2.6077,2.6261,3607200.0],["1989-05-19",2.6445,2.663,2.6353,2.663,3486600.0],["1989-05-22",2.6722,2.6998,2.6261,2.6538,2431800.0],["1989-05-23",2.6353,2.663,2.5893,2.6353,2399400.0],["1989-05-24",2.6261,2.6814,2.6169,2.6814,1878000.0],["1989-05-25",2.6814,2.7828,2.6722,2.7828,2443200.0],["1989-05-26",2.7828,2.9118,2.7828,2.9118,3378600.0],["1989-05-30",2.8749,2.8933,2.7643,2.8565,1504800.0],["1989-05-31",2.8749,2.8841,2.8288,2.8473,1669800.0],["1989-06-01",2.8657,2.8749,2.838,2.8473,1066200.0],["1989-06-02",2.8749,2.9302,2.8657,2.921,1846200.0],["1989-06-05",2.9118,2.921,2.8473,2.8565,737400.0],["1989-06-06",2.8528,2.8991,2.8342,2.8713,1006800.0],["1989-06-07",2.862,2.8991,2.862,2.8805,828600.0],["1989-06-08",2.8991,2.9083,2.8805,2.8991,587400.0],["1989-06-09",2.862,2.8713,2.7972,2.8713,1335600.0],["1989-06-12",2.862,2.8713,2.7972,2.8157,1125600.0],["1989-06-13",2.8065,2.8065,2.7601,2.7787,1482600.0],["1989-06-14",2.7879,2.7972,2.7509,2.7972,1642200.0],["1989-06-15",2.7972,2.8065,2.7787,2.7787,1188600.0],["1989-06-16",2.7601,2.8342,2.7601,2.8342,1698000.0],["1989-06-19",2.8342,2.8435,2.7972,2.825,776400.0],["1989-06-20",2.8157,2.8435,2.7879,2.7879,390600.0],["1989-06-21",2.8065,2.8065,2.7509,2.7601,724800.0],["1989-06-22",2.7416,2.8157,2.7416,2.7972,1503600.0],["1989-06-23",2.8157,2.9639,2.8065,2.9639,1882800.0],["1989-06-26",2.9454,2.9454,2.862,2.8713,776400.0],["1989-06-27",2.8528,2.9917,2.8435,2.9454,1981800.0],["1989-06-28",2.9454,2.9546,2.8713,2.9176,690600.0],["1989-06-29",2.9176,2.9176,2.7879,2.7972,756000.0],["1989-06-30",2.8065,2.8157,2.7138,2.7601,1744200.0],["1989-07-03",2.7601,2.8065,2.7509,2.7972,415200.0],["1989-07-05",2.7787,2.8805,2.7694,2.862,894000.0],["1989-07-06",2.8713,2.8713,2.8528,2.862,553200.0],["1989-07-07",2.862,2.8713,2.825,2.8528,688200.0],["1989-07-10",2.8342,2.8528,2.825,2.8528,706800.0],["1989-07-11",2.8528,2.9083,2.8528,2.8898,798000.0],["1989-07-12",2.8898,2.9269,2.862,2.9176,720600.0],["1989-07-13",2.9269,2.9454,2.8991,2.9269,591000.0],["1989-07-14",2.9454,2.9824,2.9361,2.9639,1004400.0],["1989-07-17",2.9361,3.0565,2.9361,3.038,1630200.0],["1989-07-18",3.038,3.038,3.001,3.0195,838200.0],["1989-07-19",3.0287,3.0658,3.0195,3.0473,1173000.0],["1989-07-20",3.0565,3.0936,3.0473,3.0473,1095600.0],["1989-07-21",3.038,3.0751,3.0287,3.0751,1094400.0],["1989-07-24",3.0658,3.0751,3.001,3.0102,570600.0],["1989-07-25",2.9824,3.038,2.9824,3.0195,706800.0],["1989-07-26",3.001,3.038,3.001,3.038,583200.0],["1989-07-27",3.038,3.1028,3.038,3.1028,689400.0],["1989-07-28",3.1028,3.1306,3.0658,3.1028,721800.0],["1989-07-31",3.1028,3.1306,3.0565,3.0565,930000.0],["1989-08-01",3.0843,3.1492,3.0195,3.0565,1534200.0],["1989-08-02",3.0565,3.1121,3.038,3.1121,800400.0],["1989-08-03",3.1399,3.1492,3.1121,3.1214,489600.0],["1989-08-04",3.1028,3.1399,3.0751,3.1121,573000.0],["1989-08-07",3.1306,3.1584,3.0751,3.1584,1081200.0],["1989-08-08",3.1769,3.214,3.1677,3.1862,738000.0],["1989-08-09",3.1862,3.1955,3.0751,3.1121,858600.0],["1989-08-10",3.1028,3.1214,3.0658,3.1214,1026600.0],["1989-08-11",3.1862,3.1955,3.0843,3.1028,1171800.0],["1989-08-14",3.1121,3.1121,3.0565,3.0658,500400.0],["1989-08-15",3.0565,3.0751,3.038,3.0658,518400.0],["1989-08-16",3.0751,3.0936,3.0658,3.0751,444600.0],["1989-08-17",3.0936,3.0936,3.038,3.0565,505200.0],["1989-08-18",3.0565,3.0751,3.038,3.0658,583800.0],["1989-08-21",3.0658,3.1028,3.0195,3.0473,1176600.0],["1989-08-22",3.0658,3.0658,3.001,3.0287,881400.0],["1989-08-23",3.0195,3.0565,2.9824,3.0565,777600.0],["1989-08-24",3.0473,3.1121,3.0287,3.1028,1080600.0],["1989-08-25",3.1121,3.1862,3.1121,3.1677,855000.0],["1989-08-28",3.1677,3.214,3.1677,3.214,992400.0],["1989-08-29",3.2047,3.214,3.1399,3.1769,1055400.0],["1989-08-30",3.1492,3.1769,3.0843,3.1121,973800.0],["1989-08-31",3.0751,3.1121,3.0658,3.1121,585600.0],["1989-09-01",3.0843,3.1399,3.0843,3.1399,433200.0],["1989-09-05",3.1269,3.1362,3.0896,3.1083,371400.0],["1989-09-06",3.1082,3.1082,3.0245,3.0617,600000.0],["1989-09-07",3.0617,3.0803,3.0152,3.0245,736800.0],["1989-09-08",3.0245,3.0338,2.95,2.95,1009800.0],["1989-09-11",2.9687,2.978,2.9407,2.9407,775200.0],["1989-09-12",2.9407,3.0059,2.9407,2.978,882000.0],["1989-09-13",2.978,3.0152,2.9594,2.9873,648000.0],["1989-09-14",2.978,2.978,2.8849,2.8849,1003800.0],["1989-09-15",2.8849,2.9594,2.8756,2.9594,1821000.0],["1989-09-18",2.9407,3.0152,2.9314,3.0152,838200.0],["1989-09-19",3.0338,3.0431,2.978,3.0059,727200.0],["1989-09-20",2.9966,3.0152,2.9407,2.9594,1129200.0],["1989-09-21",2.95,2.9594,2.9407,2.95,484800.0],["1989-09-22",2.9407,2.95,2.9035,2.95,964800.0],["1989-09-25",2.9314,2.9407,2.8756,2.8756,976800.0],["1989-09-26",2.8942,2.9221,2.8384,2.857,1796400.0],["1989-09-27",2.8477,2.9128,2.8291,2.8942,855600.0],["1989-09-28",2.8849,2.978,2.8756,2.95,1452000.0],["1989-09-29",2.9407,3.0059,2.9407,2.978,814800.0],["1989-10-02",2.9594,3.0338,2.9594,3.0245,643800.0],["1989-10-03",3.0059,3.0431,3.0059,3.0338,1010400.0],["1989-10-04",3.0338,3.0896,3.0245,3.071,1275600.0],["1989-10-05",3.0803,3.1083,3.0524,3.0989,1086600.0],["1989-10-06",3.0989,3.1362,3.0896,3.1269,882000.0],["1989-10-09",3.1269,3.1641,3.1176,3.1641,333000.0],["1989-10-10",3.1548,3.1827,3.1455,3.1641,659400.0],["1989-10-11",3.1641,3.1641,3.0989,3.1269,468000.0],["1989-10-12",3.1269,3.1548,3.0989,3.1176,492000.0],["1989-10-13",3.0989,3.1083,2.7174,2.7453,1491000.0],["1989-10-16",2.7546,3.0431,2.736,2.9221,2777400.0],["1989-10-17",2.8756,2.8942,2.8105,2.8663,2370000.0],["1989-10-18",2.8663,2.8756,2.8384,2.8663,1492200.0],["1989-10-19",2.9035,2.9407,2.8942,2.8942,1249800.0],["1989-10-20",2.9035,2.9594,2.8942,2.9221,1736400.0],["1989-10-23",2.9407,2.9687,2.8849,2.9221,708600.0],["1989-10-24",2.9035,2.9221,2.7546,2.8756,1273800.0],["1989-10-25",2.8477,2.8663,2.8105,2.8663,991800.0],["1989-10-26",2.8663,2.8942,2.8011,2.8011,1007400.0],["1989-10-27",2.7918,2.8384,2.7825,2.8105,980400.0],["1989-10-30",2.8291,2.8477,2.7918,2.8011,991800.0],["1989-10-31",2.8198,2.8756,2.8198,2.8756,1417200.0],["1989-11-01",2.8942,2.8942,2.857,2.8663,966600.0],["1989-11-02",2.8756,2.8756,2.8198,2.8198,717000.0],["1989-11-03",2.8198,2.857,2.7918,2.8105,983400.0],["1989-11-06",2.7918,2.7918,2.7174,2.7639,1516200.0],["1989-11-07",2.7453,2.7546,2.7267,2.7546,1171800.0],["1989-11-08",2.7546,2.8384,2.7546,2.8011,1268400.0],["1989-11-09",2.8011,2.8198,2.7825,2.7918,520200.0],["1989-11-10",2.7825,2.8663,2.7825,2.8663,1206600.0],["1989-11-13",2.8849,2.9128,2.8663,2.9128,1126800.0],["1989-11-14",2.9314,2.9687,2.9314,2.95,1402800.0],["1989-11-15",2.95,2.9687,2.95,2.9687,1375200.0],["1989-11-16",2.9687,2.9687,2.95,2.9687,938400.0],["1989-11-17",2.9687,2.9966,2.95,2.978,1546800.0],["1989-11-20",2.978,2.9873,2.9594,2.978,2307600.0],["1989-11-21",2.9687,2.9873,2.9594,2.9687,832200.0],["1989-11-22",2.9687,3.0617,2.9687,3.0617,975600.0],["1989-11-24",3.0617,3.1269,3.0617,3.0896,313800.0],["1989-11-27",3.0989,3.1362,3.0989,3.1083,474000.0],["1989-11-28",3.0989,3.1362,3.0989,3.1176,754200.0],["1989-11-29",3.1176,3.1176,2.978,2.978,1102800.0],["1989-11-30",3.0059,3.0245,2.9687,2.9687,1551600.0],["1989-12-01",2.9873,3.0524,2.9873,3.0431,1568400.0],["1989-12-04",3.0431,3.0617,3.0338,3.0524,971400.0],["1989-12-05",3.071,3.1176,3.071,3.0896,924000.0],["1989-12-06",3.1083,3.1455,3.0896,3.1083,1370400.0],["1989-12-07",3.1176,3.1641,3.1176,3.1362,1144200.0],["1989-12-08",3.1827,3.192,3.1362,3.1734,826200.0],["1989-12-11",3.1548,3.1827,3.1362,3.1455,577200.0],["1989-12-12",3.1417,3.1887,3.1417,3.1793,622200.0],["1989-12-13",3.1793,3.2546,3.1511,3.2076,610200.0],["1989-12-14",3.2076,3.2264,3.1699,3.217,535200.0],["1989-12-15",3.2358,3.2452,3.1511,3.1982,1510800.0],["1989-12-18",3.1793,3.1887,3.0853,3.1041,1201200.0],["1989-12-19",3.0947,3.1323,3.0194,3.1323,973800.0],["1989-12-20",3.1135,3.1229,3.0665,3.1041,392400.0],["1989-12-21",3.1041,3.1135,3.0288,3.0476,955200.0],["1989-12-22",3.0288,3.1229,3.0288,3.0853,664200.0],["1989-12-26",3.0853,3.1511,3.0853,3.1229,245400.0],["1989-12-27",3.1041,3.1793,3.1041,3.1793,767400.0],["1989-12-28",3.1605,3.1793,3.1511,3.1699,534600.0],["1989-12-29",3.1793,3.2452,3.1699,3.2358,1012200.0],["1990-01-02",3.2358,3.3298,3.2076,3.3298,2587800.0],["1990-01-03",3.3392,3.3675,3.2922,3.3675,1426800.0],["1990-01-04",3.3675,3.3675,3.311,3.3392,1096200.0],["1990-01-05",3.3392,3.3487,3.311,3.3298,1009800.0],["1990-01-08",3.311,3.3863,3.2922,3.3769,801600.0],["1990-01-09",3.3581,3.4051,3.311,3.311,878400.0],["1990-01-10",3.2734,3.3016,3.1981,3.2922,1151400.0],["1990-01-11",3.311,3.3298,3.2922,3.311,943200.0],["1990-01-12",3.311,3.311,3.217,3.217,821400.0],["1990-01-15",3.1981,3.2076,3.1229,3.1511,1327800.0],["1990-01-16",3.1135,3.2076,3.0853,3.2076,1357200.0],["1990-01-17",3.1982,3.2546,3.1323,3.1605,1390800.0],["1990-01-18",3.1229,3.1982,3.0947,3.1793,1628400.0],["1990-01-19",3.217,3.217,3.1605,3.1605,921600.0],["1990-01-22",3.1699,3.217,3.1041,3.1135,1071600.0],["1990-01-23",3.1135,3.1887,3.1041,3.1605,1036200.0],["1990-01-24",3.0759,3.1887,3.0477,3.1605,1573800.0],["1990-01-25",3.1887,3.2076,3.1135,3.1417,992400.0],["1990-01-26",3.1605,3.2546,3.1511,3.1699,2654400.0],["1990-01-29",3.1699,3.217,3.1323,3.1793,1152600.0],["1990-01-30",3.1699,3.1982,3.1229,3.1605,2229000.0],["1990-01-31",3.1793,3.2076,3.1793,3.1982,889200.0],["1990-02-01",3.1981,3.2828,3.1887,3.264,1104600.0],["1990-02-02",3.2452,3.3204,3.2358,3.311,1200600.0],["1990-02-05",3.2922,3.3769,3.2922,3.2922,324600.0],["1990-02-06",3.2734,3.2828,3.217,3.2264,1171800.0],["1990-02-07",3.1887,3.2452,3.1511,3.2452,1056600.0],["1990-02-08",3.264,3.2922,3.217,3.2264,545400.0],["1990-02-09",3.1981,3.2734,3.1981,3.2546,1500600.0],["1990-02-12",3.2546,3.2734,3.2264,3.2358,754800.0],["1990-02-13",3.2546,3.3204,3.2264,3.311,1149000.0],["1990-02-14",3.3298,3.3581,3.3016,3.3204,718200.0],["1990-02-15",3.3204,3.3769,3.3204,3.3487,759000.0],["1990-02-16",3.3581,3.4051,3.311,3.3675,898800.0],["1990-02-20",3.311,3.3298,3.264,3.2828,1083600.0],["1990-02-21",3.2358,3.2922,3.2358,3.2922,681000.0],["1990-02-22",3.311,3.311,3.1887,3.1982,799200.0],["1990-02-23",3.1417,3.1793,3.1229,3.1793,1426800.0],["1990-02-26",3.1793,3.2546,3.1699,3.2546,726600.0],["1990-02-27",3.2358,3.3016,3.1887,3.3016,1851600.0],["1990-02-28",3.2828,3.4145,3.2828,3.3957,1404600.0],["1990-03-01",3.3581,3.5086,3.3581,3.4897,1604400.0],["1990-03-02",3.4992,3.4992,3.4239,3.4239,704400.0],["1990-03-05",3.4051,3.4145,3.3487,3.3581,902400.0],["1990-03-06",3.3751,3.4318,3.3656,3.4223,1434600.0],["1990-03-07",3.4223,3.4223,3.3656,3.3845,696000.0],["1990-03-08",3.3751,3.394,3.3278,3.3373,1342800.0],["1990-03-09",3.3089,3.3373,3.2994,3.3089,1005600.0],["1990-03-12",3.2994,3.3373,3.2805,3.3089,759000.0],["1990-03-13",3.3089,3.4034,3.2805,3.394,1090800.0],["1990-03-14",3.4034,3.4034,3.3656,3.4034,477600.0],["1990-03-15",3.4034,3.4223,3.394,3.4129,579000.0],["1990-03-16",3.4791,3.4791,3.3751,3.3845,1560000.0],["1990-03-19",3.3656,3.3845,3.3467,3.3845,928200.0],["1990-03-20",3.3562,3.4791,3.3373,3.4223,1043400.0],["1990-03-21",3.4413,3.4602,3.394,3.4223,920400.0],["1990-03-22",3.4129,3.4413,3.3278,3.3562,302400.0],["1990-03-23",3.3845,3.4602,3.3751,3.4507,453000.0],["1990-03-26",3.4318,3.5169,3.4318,3.4696,451200.0],["1990-03-27",3.4791,3.5547,3.4791,3.5547,711600.0],["1990-03-28",3.5452,3.5547,3.498,3.5169,439200.0],["1990-03-29",3.498,3.5074,3.4413,3.4791,288600.0],["1990-03-30",3.4791,3.5831,3.4507,3.5358,1512000.0],["1990-04-02",3.5169,3.5169,3.4223,3.4791,595800.0],["1990-04-03",3.4602,3.4696,3.4034,3.4602,1773600.0],["1990-04-04",3.498,3.5358,3.4791,3.5169,2185200.0],["1990-04-05",3.5169,3.5452,3.498,3.498,1321800.0],["1990-04-06",3.498,3.5169,3.4696,3.4885,844200.0],["1990-04-09",3.4791,3.4885,3.4696,3.4791,283800.0],["1990-04-10",3.498,3.5074,3.4791,3.498,1257000.0],["1990-04-11",3.5074,3.5358,3.498,3.5358,704400.0],["1990-04-12",3.5169,3.5736,3.5074,3.5547,1122600.0],["1990-04-16",3.5547,3.6398,3.5547,3.5831,874800.0],["1990-04-17",3.5547,3.6303,3.5547,3.602,627600.0],["1990-04-18",3.6209,3.6303,3.5831,3.5925,716400.0],["1990-04-19",3.5642,3.5642,3.4791,3.4791,954000.0],["1990-04-20",3.4791,3.498,3.394,3.4034,955800.0],["1990-04-23",3.4034,3.4318,3.3845,3.3845,903000.0],["1990-04-24",3.4034,3.4223,3.3656,3.4034,753600.0],["1990-04-25",3.4413,3.4602,3.4223,3.4318,565200.0],["1990-04-26",3.4507,3.5358,3.4034,3.5169,629400.0],["1990-04-27",3.5358,3.5547,3.4413,3.4696,811200.0],["1990-04-30",3.4507,3.5263,3.4413,3.5263,666600.0],["1990-05-01",3.5169,3.5452,3.498,3.5358,541200.0],["1990-05-02",3.5547,3.5547,3.5263,3.5547,273000.0],["1990-05-03",3.5736,3.602,3.5452,3.5547,512400.0],["1990-05-04",3.5736,3.5925,3.5452,3.5547,1449000.0],["1990-05-07",3.5642,3.5736,3.5452,3.5642,659400.0],["1990-05-08",3.5547,3.5642,3.5358,3.5642,501000.0],["1990-05-09",3.5547,3.5925,3.5169,3.5452,1323000.0],["1990-05-10",3.5358,3.5736,3.5169,3.5358,834000.0],["1990-05-11",3.5831,3.6587,3.5642,3.6492,1546200.0],["1990-05-14",3.6776,3.7721,3.6492,3.7438,1753200.0],["1990-05-15",3.7154,3.7249,3.6776,3.6965,555000.0],["1990-05-16",3.6776,3.706,3.6587,3.706,576000.0],["1990-05-17",3.6965,3.7627,3.6871,3.6965,2059200.0],["1990-05-18",3.7154,3.7532,3.6965,3.7343,622200.0],["1990-05-21",3.7438,3.8478,3.7438,3.81,1032600.0],["1990-05-22",3.8572,3.914,3.8005,3.8856,1492200.0],["1990-05-23",3.8383,3.895,3.8289,3.8761,844800.0],["1990-05-24",3.8856,3.9045,3.8383,3.8383,713400.0],["1990-05-25",3.81,3.8194,3.7911,3.7911,640200.0],["1990-05-29",3.7816,3.7816,3.6492,3.6871,2145000.0],["1990-05-30",3.6965,3.706,3.6587,3.6682,1079400.0],["1990-05-31",3.6303,3.7627,3.6303,3.7627,1423200.0],["1990-06-01",3.7816,3.7816,3.6871,3.6871,970800.0],["1990-06-04",3.6681,3.7438,3.6681,3.7343,1164000.0],["1990-06-05",3.7704,3.7894,3.7134,3.7324,1367400.0],["1990-06-06",3.7419,3.7419,3.6944,3.7324,799800.0],["1990-06-07",3.7229,3.7419,3.609,3.6849,796200.0],["1990-06-08",3.628,3.647,3.495,3.533,1656600.0],["1990-06-11",3.552,3.5615,3.495,3.5425,1201200.0],["1990-06-12",3.5615,3.59,3.5235,3.571,1357800.0],["1990-06-13",3.5805,3.6564,3.5615,3.6185,1031400.0],["1990-06-14",3.5995,3.5995,3.533,3.5805,902400.0],["1990-06-15",3.59,3.628,3.571,3.6185,1009200.0],["1990-06-18",3.6185,3.647,3.5425,3.552,754800.0],["1990-06-19",3.5425,3.5805,3.5045,3.5235,624600.0],["1990-06-20",3.514,3.571,3.514,3.571,549600.0],["1990-06-21",3.571,3.647,3.552,3.628,460200.0],["1990-06-22",3.628,3.647,3.514,3.514,995400.0],["1990-06-25",3.533,3.5425,3.495,3.495,802800.0],["1990-06-26",3.495,3.495,3.2766,3.3335,5148600.0],["1990-06-27",3.305,3.4,3.305,3.4,1942200.0],["1990-06-28",3.4,3.4,3.324,3.324,2023800.0],["1990-06-29",3.3335,3.362,3.2671,3.324,1391400.0],["1990-07-02",3.343,3.343,3.2101,3.2671,3178800.0],["1990-07-03",3.2576,3.324,3.2576,3.2956,1207200.0],["1990-07-05",3.2766,3.324,3.2671,3.3051,699000.0],["1990-07-06",3.3051,3.4095,3.3051,3.3715,1448400.0],["1990-07-09",3.381,3.381,3.2956,3.2956,975000.0],["1990-07-10",3.2956,3.305,3.2671,3.2671,1493400.0],["1990-07-11",3.2766,3.2956,3.2481,3.2671,2167200.0],["1990-07-12",3.2576,3.2956,3.2481,3.2671,1302000.0],["1990-07-13",3.2956,3.419,3.2861,3.3905,2154600.0],["1990-07-16",3.419,3.4855,3.419,3.476,1582200.0],["1990-07-17",3.4855,3.495,3.381,3.4,1149000.0],["1990-07-18",3.2861,3.324,3.2766,3.3051,1425000.0],["1990-07-19",3.324,3.419,3.3051,3.419,801000.0],["1990-07-20",3.419,3.4475,3.381,3.381,656400.0],["1990-07-23",3.4285,3.4475,3.3051,3.3525,1485600.0],["1990-07-24",3.4,3.4,3.305,3.4,840000.0],["1990-07-25",3.438,3.457,3.4095,3.4475,856200.0],["1990-07-26",3.438,3.4475,3.324,3.3715,792600.0],["1990-07-27",3.3525,3.3715,3.324,3.3335,615600.0],["1990-07-30",3.324,3.324,3.2956,3.3145,1284600.0],["1990-07-31",3.3051,3.324,3.2861,3.324,1093800.0],["1990-08-01",3.3145,3.3145,3.2671,3.2956,736800.0],["1990-08-02",3.2101,3.2386,3.1721,3.1911,829200.0],["1990-08-03",3.1721,3.1721,2.9442,3.0581,3006000.0],["1990-08-06",2.8872,2.9631,2.8492,2.9252,1888200.0],["1990-08-07",3.0201,3.0581,2.7827,2.8302,1941000.0],["1990-08-08",2.8492,2.9821,2.8492,2.9537,1411800.0],["1990-08-09",2.9726,3.0961,2.9537,3.0676,990600.0],["1990-08-10",3.0771,3.1151,3.0106,3.0201,1294800.0],["1990-08-13",3.0011,3.0106,2.9537,2.9821,676800.0],["1990-08-14",2.9916,3.0201,2.9442,3.0201,892200.0],["1990-08-15",3.0201,3.0581,2.9916,2.9916,649800.0],["1990-08-16",2.9916,2.9916,2.8872,2.9442,1287600.0],["1990-08-17",2.9062,2.9062,2.7827,2.8397,1462800.0],["1990-08-20",2.8587,2.9821,2.8587,2.9347,922200.0],["1990-08-21",2.8872,2.8872,2.7352,2.7732,1023600.0],["1990-08-22",2.8017,2.8872,2.7162,2.8302,1102200.0],["1990-08-23",2.6877,2.7922,2.6402,2.7352,1082400.0],["1990-08-24",2.7732,2.8872,2.6972,2.7542,1545000.0],["1990-08-27",3.0391,3.0391,2.9726,2.9916,1309800.0],["1990-08-28",2.9631,2.9916,2.9062,2.9157,607800.0],["1990-08-29",2.9252,3.0296,2.8872,3.0011,596400.0],["1990-08-30",2.9821,2.9916,2.8872,2.8872,751200.0],["1990-08-31",2.9062,3.0296,2.8492,3.0201,489600.0],["1990-09-04",3.0087,3.0469,2.9609,3.0469,371400.0],["1990-09-05",3.0469,3.0469,2.9896,3.0182,487800.0],["1990-09-06",3.0182,3.0182,2.8654,2.8941,641400.0],["1990-09-07",2.8845,2.9036,2.8558,2.8654,552600.0],["1990-09-10",2.9609,2.9609,2.8081,2.8463,586200.0],["1990-09-11",2.8654,2.875,2.8272,2.8463,577200.0],["1990-09-12",2.8272,2.8463,2.8081,2.8272,451200.0],["1990-09-13",2.8272,2.8367,2.7794,2.789,1063200.0],["1990-09-14",2.7699,2.7794,2.703,2.7317,713400.0],["1990-09-17",2.7126,2.7699,2.6935,2.7699,893400.0],["1990-09-18",2.7412,2.8845,2.7126,2.875,813600.0],["1990-09-19",2.8845,2.8845,2.7699,2.7985,687000.0],["1990-09-20",2.7699,2.7794,2.7126,2.7317,825600.0],["1990-09-21",2.7317,2.8558,2.7317,2.8272,1366200.0],["1990-09-24",2.8081,2.8081,2.6935,2.7317,603600.0],["1990-09-25",2.7508,2.8558,2.703,2.8558,1176000.0],["1990-09-26",2.8654,2.9036,2.789,2.8176,724800.0],["1990-09-27",2.8367,2.875,2.7603,2.7794,643800.0],["1990-09-28",2.7508,2.9036,2.7126,2.9036,977400.0],["1990-10-01",2.9418,3.0851,2.9227,3.0373,1346400.0],["1990-10-02",3.0946,3.1424,3.0946,3.1042,1062600.0],["1990-10-03",3.1042,3.1137,3.0278,3.0278,459600.0],["1990-10-04",3.0278,3.1328,3.0087,3.0851,888600.0],["1990-10-05",3.0182,3.1328,3.0087,3.0469,981000.0],["1990-10-08",3.066,3.1519,3.066,3.1519,574800.0],["1990-10-09",3.1137,3.1328,2.9991,2.9991,787800.0],["1990-10-10",2.98,2.9896,2.8654,2.8654,672000.0],["1990-10-11",2.8654,2.8941,2.7603,2.8081,975000.0],["1990-10-12",2.8463,3.0182,2.8463,2.98,811800.0],["1990-10-15",2.98,3.0373,2.8941,2.9418,562200.0],["1990-10-16",2.9418,2.9705,2.8558,2.8654,430200.0],["1990-10-17",2.8654,2.9418,2.8463,2.9418,784800.0],["1990-10-18",2.9227,3.0278,2.9227,2.9896,799200.0],["1990-10-19",3.0946,3.1137,3.0182,3.0278,1274400.0],["1990-10-22",3.0182,3.1137,2.9991,3.1042,975600.0],["1990-10-23",3.1233,3.2475,3.1137,3.1997,1287000.0],["1990-10-24",3.1806,3.2188,3.1328,3.1806,454800.0],["1990-10-25",3.1806,3.1997,3.1137,3.1424,517200.0],["1990-10-26",3.1233,3.1424,3.0946,3.1328,720000.0],["1990-10-29",3.1042,3.1615,3.0087,3.0373,651000.0],["1990-10-30",3.0564,3.1042,3.0564,3.0946,430800.0],["1990-10-31",3.0946,3.171,3.066,3.0755,546600.0],["1990-11-01",3.066,3.1042,3.0373,3.0564,805200.0],["1990-11-02",3.0373,3.1615,3.0373,3.1519,1515600.0],["1990-11-05",3.1328,3.2092,3.1328,3.2092,870000.0],["1990-11-06",3.1997,3.1997,3.1519,3.1519,726600.0],["1990-11-07",3.1328,3.1424,3.0469,3.0469,412200.0],["1990-11-08",3.0373,3.0564,2.9609,3.0087,904800.0],["1990-11-09",3.0182,3.0851,3.0182,3.0469,511800.0],["1990-11-12",3.0564,3.0755,3.0373,3.0469,766200.0],["1990-11-13",3.0278,3.0469,3.0087,3.0087,1332000.0],["1990-11-14",3.0182,3.0851,2.9896,3.0851,1062000.0],["1990-11-15",3.0755,3.1137,2.9991,3.0087,694200.0],["1990-11-16",3.0278,3.0564,3.0087,3.0278,553800.0],["1990-11-19",3.0278,3.1137,3.0182,3.1137,634800.0],["1990-11-20",3.1233,3.1519,3.0373,3.0373,1061400.0],["1990-11-21",3.0564,3.0564,3.0278,3.0564,558600.0],["1990-11-23",3.0469,3.066,3.0373,3.0469,517200.0],["1990-11-26",3.0182,3.0946,2.98,3.0946,775800.0],["1990-11-27",3.0946,3.1233,3.0755,3.0946,345000.0],["1990-11-28",3.0946,3.1328,3.0755,3.0946,754200.0],["1990-11-29",3.0755,3.0851,3.0469,3.0564,544800.0],["1990-11-30",3.0755,3.2092,3.0755,3.1997,1389000.0],["1990-12-03",3.2284,3.3621,3.2284,3.3621,2047200.0],["1990-12-04",3.343,3.5149,3.3239,3.4385,2724600.0],["1990-12-05",3.3812,3.4003,3.3525,3.4003,549600.0],["1990-12-06",3.4385,3.448,3.3239,3.3907,883200.0],["1990-12-07",3.3907,3.3907,3.3525,3.3812,591600.0],["1990-12-10",3.3621,3.4289,3.3334,3.4289,638400.0],["1990-12-11",3.4289,3.4577,3.4001,3.4193,1039200.0],["1990-12-12",3.4097,3.525,3.4001,3.4577,1558800.0],["1990-12-13",3.4866,3.4866,3.4385,3.4481,882000.0],["1990-12-14",3.4289,3.4481,3.3617,3.4385,517800.0],["1990-12-17",3.4289,3.4866,3.4193,3.4866,642600.0],["1990-12-18",3.4673,3.5154,3.4673,3.5058,849600.0],["1990-12-19",3.5058,3.5058,3.4385,3.4577,670800.0],["1990-12-20",3.4193,3.4962,3.4097,3.4577,879600.0],["1990-12-21",3.477,3.477,3.4385,3.4385,1151400.0],["1990-12-24",3.4385,3.4673,3.4193,3.4577,203400.0],["1990-12-26",3.4385,3.4385,3.4097,3.4193,247800.0],["1990-12-27",3.4193,3.4577,3.3905,3.4193,615000.0],["1990-12-28",3.4001,3.4385,3.3905,3.4385,589200.0],["1990-12-31",3.4577,3.4577,3.4193,3.4481,409200.0],["1991-01-02",3.4481,3.4673,3.4097,3.4097,1239600.0],["1991-01-03",3.4001,3.4193,3.3617,3.3809,546000.0],["1991-01-04",3.3905,3.4289,3.3713,3.3809,622800.0],["1991-01-07",3.3233,3.3617,3.2849,3.3425,726000.0],["1991-01-08",3.3233,3.3425,3.2753,3.2753,957000.0],["1991-01-09",3.2945,3.3713,3.256,3.256,839400.0],["1991-01-10",3.2656,3.3329,3.2464,3.3137,579000.0],["1991-01-11",3.2945,3.3425,3.2849,3.3233,581400.0],["1991-01-14",3.2368,3.3041,3.2368,3.2849,697800.0],["1991-01-15",3.2849,3.3329,3.2849,3.3329,375000.0],["1991-01-16",3.3233,3.4385,3.3041,3.4097,613200.0],["1991-01-17",3.5538,3.5538,3.4577,3.5442,2257800.0],["1991-01-18",3.5058,3.6306,3.5058,3.6018,1566000.0],["1991-01-21",3.5826,3.6594,3.5826,3.6498,2049000.0],["1991-01-22",3.6594,3.7075,3.6498,3.6787,1909800.0],["1991-01-23",3.6787,3.6979,3.6306,3.669,946200.0],["1991-01-24",3.6883,3.7651,3.669,3.7267,1282200.0],["1991-01-25",3.7651,3.8611,3.7363,3.8419,1833000.0],["1991-01-28",3.8227,3.8419,3.7651,3.7939,918600.0],["1991-01-29",3.7843,3.7939,3.7459,3.7747,1075800.0],["1991-01-30",3.7651,4.034,3.7651,4.0052,2258400.0],["1991-01-31",3.9764,3.9764,3.8996,3.9668,2003400.0],["1991-02-01",3.986,3.986,3.9188,3.938,1043400.0],["1991-02-04",3.9188,3.986,3.89,3.9764,1319400.0],["1991-02-05",3.9956,4.0532,3.986,4.0436,1906800.0],["1991-02-06",4.0052,4.1589,3.9668,4.1493,1409400.0],["1991-02-07",4.1109,4.1493,3.9476,3.9956,2262600.0],["1991-02-08",3.9956,4.0725,3.9956,4.0725,2902200.0],["1991-02-11",4.0629,4.1781,4.0629,4.1781,1614000.0],["1991-02-12",4.1781,4.2357,4.1493,4.1781,1474800.0],["1991-02-13",4.1685,4.2357,4.1301,4.1973,915600.0],["1991-02-14",4.1973,4.2549,4.1205,4.1685,1038600.0],["1991-02-15",4.1685,4.2453,4.1589,4.2453,793200.0],["1991-02-19",4.2261,4.3126,4.1589,4.2069,826800.0],["1991-02-20",4.1685,4.2069,4.1397,4.1685,732600.0],["1991-02-21",4.1781,4.2742,4.1685,4.2646,704400.0],["1991-02-22",4.2453,4.3606,4.2165,4.2453,611400.0],["1991-02-25",4.2838,4.3798,4.2838,4.351,686400.0],["1991-02-26",4.303,4.303,4.2261,4.2261,669000.0],["1991-02-27",4.2165,4.2742,4.2165,4.2165,1547400.0],["1991-02-28",4.2357,4.2838,4.2165,4.2549,1062600.0],["1991-03-01",4.2165,4.399,4.2069,4.399,883200.0],["1991-03-04",4.399,4.4182,4.351,4.4182,1275600.0],["1991-03-05",4.4375,4.4954,4.4086,4.4472,1693800.0],["1991-03-06",4.4279,4.5436,4.4182,4.5436,949800.0],["1991-03-07",4.5533,4.6594,4.5533,4.6401,1634400.0],["1991-03-08",4.6112,4.669,4.5726,4.6112,1612200.0],["1991-03-11",4.5919,4.6305,4.5533,4.6305,437400.0],["1991-03-12",4.6015,4.6305,4.4858,4.505,2256000.0],["1991-03-13",4.4858,4.5919,4.4568,4.5726,1156800.0],["1991-03-14",4.5822,4.7559,4.5629,4.6883,1147200.0],["1991-03-15",4.7076,4.7848,4.6883,4.7848,1013400.0],["1991-03-18",4.7655,4.7655,4.6594,4.6883,1131000.0],["1991-03-19",4.5726,4.6305,4.5533,4.5919,1645200.0],["1991-03-20",4.5919,4.6498,4.5822,4.6305,999600.0],["1991-03-21",4.6498,4.6594,4.6112,4.6305,526800.0],["1991-03-22",4.6305,4.7076,4.6305,4.6498,1198800.0],["1991-03-25",4.698,4.7173,4.669,4.669,523800.0],["1991-03-26",4.6497,4.7173,4.6497,4.7076,1136400.0],["1991-03-27",4.6883,4.7366,4.6883,4.7173,930600.0],["1991-03-28",4.7076,4.7269,4.6787,4.6883,634200.0],["1991-04-01",4.669,4.7076,4.6498,4.6498,977400.0],["1991-04-02",4.669,4.7559,4.6401,4.7559,1656000.0],["1991-04-03",4.8234,4.9006,4.8137,4.8137,1259400.0],["1991-04-04",4.8137,4.8716,4.8137,4.8234,1818000.0],["1991-04-05",4.833,4.833,4.5919,4.6401,1563000.0],["1991-04-08",4.6401,4.6401,4.5919,4.6305,997200.0],["1991-04-09",4.6305,4.6401,4.5147,4.5533,1228200.0],["1991-04-10",4.5436,4.5629,4.4568,4.505,808800.0],["1991-04-11",4.534,4.5726,4.4375,4.4954,1327800.0],["1991-04-12",4.534,4.6787,4.534,4.669,763200.0],["1991-04-15",4.6498,4.7076,4.5533,4.5533,594600.0],["1991-04-16",4.5822,4.7269,4.534,4.7269,763200.0],["1991-04-17",4.7462,4.8234,4.7269,4.7945,2368800.0],["1991-04-18",4.7752,4.7945,4.7366,4.7462,439200.0],["1991-04-19",4.7269,4.7366,4.6594,4.6594,259200.0],["1991-04-22",4.669,4.6883,4.6208,4.669,508200.0],["1991-04-23",4.6883,4.7173,4.5629,4.6305,1666800.0],["1991-04-24",4.669,4.6787,4.6401,4.6498,468600.0],["1991-04-25",4.6305,4.6594,4.5822,4.6305,897000.0],["1991-04-26",4.5919,4.6401,4.5822,4.5822,667200.0],["1991-04-29",4.5726,4.5822,4.4375,4.4375,763200.0],["1991-04-30",4.4568,4.5243,4.4375,4.4954,922800.0],["1991-05-01",4.5147,4.5919,4.505,4.5919,361200.0],["1991-05-02",4.6112,4.6498,4.6015,4.6305,1482600.0],["1991-05-03",4.6883,4.7366,4.6015,4.6305,805200.0],["1991-05-06",4.6305,4.6883,4.6305,4.6787,733800.0],["1991-05-07",4.6594,4.698,4.5822,4.5822,793200.0],["1991-05-08",4.5919,4.6498,4.5822,4.6015,471600.0],["1991-05-09",4.6015,4.6498,4.6015,4.6305,571800.0],["1991-05-10",4.6305,4.6401,4.534,4.5436,604200.0],["1991-05-13",4.5726,4.5726,4.505,4.5533,461400.0],["1991-05-14",4.5726,4.5726,4.4086,4.4665,1009200.0],["1991-05-15",4.4472,4.4665,4.4086,4.4182,889200.0],["1991-05-16",4.4665,4.5533,4.4568,4.534,808800.0],["1991-05-17",4.5147,4.5919,4.5051,4.5629,715200.0],["1991-05-20",4.5822,4.6112,4.5533,4.5629,258600.0],["1991-05-21",4.5726,4.6208,4.5726,4.6015,408600.0],["1991-05-22",4.6112,4.6594,4.5919,4.6594,1350000.0],["1991-05-23",4.669,4.7366,4.6015,4.6208,772200.0],["1991-05-24",4.6498,4.6594,4.6305,4.6594,453000.0],["1991-05-28",4.6787,4.6787,4.6208,4.669,582000.0],["1991-05-29",4.6498,4.7076,4.6401,4.6883,589200.0],["1991-05-30",4.6401,4.8041,4.6401,4.7945,1443600.0],["1991-05-31",4.7559,4.8041,4.6883,4.8041,1352400.0],["1991-06-03",4.8234,4.862,4.7462,4.7752,737400.0],["1991-06-04",4.7558,4.7848,4.7364,4.7461,880200.0],["1991-06-05",4.7461,4.7461,4.6396,4.6492,507600.0],["1991-06-06",4.6492,4.688,4.6299,4.6492,577200.0],["1991-06-07",4.6492,4.6589,4.5814,4.6589,565800.0],["1991-06-10",4.6589,4.6686,4.5911,4.6008,423000.0],["1991-06-11",4.5911,4.5911,4.5524,4.5911,852600.0],["1991-06-12",4.5718,4.5718,4.4652,4.4943,662400.0],["1991-06-13",4.5136,4.5136,4.3974,4.4749,1003200.0],["1991-06-14",4.4943,4.6299,4.4943,4.6299,748800.0],["1991-06-17",4.6202,4.6686,4.6202,4.6299,394800.0],["1991-06-18",4.6202,4.6299,4.5427,4.6105,983400.0],["1991-06-19",4.6008,4.6299,4.6008,4.6008,553800.0],["1991-06-20",4.6105,4.7267,4.6105,4.717,961800.0],["1991-06-21",4.7655,4.9011,4.7558,4.8817,1459800.0],["1991-06-24",4.8817,4.8817,4.8042,4.8139,796200.0],["1991-06-25",4.7655,4.7655,4.6686,4.6977,1047000.0],["1991-06-26",4.6686,4.717,4.6299,4.717,925200.0],["1991-06-27",4.6977,4.843,4.6977,4.843,942600.0],["1991-06-28",4.8042,4.872,4.7267,4.8139,966600.0],["1991-07-01",4.8526,5.0561,4.843,5.0464,2356800.0],["1991-07-02",5.0464,5.0851,5.0076,5.0754,1126200.0],["1991-07-03",5.0561,5.1239,5.0464,5.0948,1143000.0],["1991-07-05",5.0851,5.0948,5.0367,5.0657,409800.0],["1991-07-08",5.0561,5.2498,5.0367,5.2498,1537200.0],["1991-07-09",5.2207,5.2304,5.1335,5.182,1731000.0],["1991-07-10",5.1626,5.211,5.0948,5.1239,1174200.0],["1991-07-11",5.1432,5.182,5.0851,5.1045,731400.0],["1991-07-12",5.1239,5.2595,5.1045,5.2207,768000.0],["1991-07-15",5.2498,5.2885,5.2013,5.2885,549600.0],["1991-07-16",5.2691,5.2691,5.0948,5.0948,2059800.0],["1991-07-17",5.0948,5.1335,5.0948,5.1239,491400.0],["1991-07-18",5.1142,5.1626,5.1142,5.1432,341400.0],["1991-07-19",5.1239,5.1239,5.0754,5.1142,654000.0],["1991-07-22",5.0948,5.1432,5.0851,5.1432,444000.0],["1991-07-23",5.1529,5.1917,5.027,5.0367,700800.0],["1991-07-24",5.0464,5.0561,5.0076,5.0464,540600.0],["1991-07-25",5.056,5.056,5.0076,5.056,630000.0],["1991-07-26",5.0948,5.0948,4.9786,5.056,808200.0],["1991-07-29",5.0464,5.0657,5.0173,5.056,1192200.0],["1991-07-30",5.0754,5.1626,5.0754,5.1045,730200.0],["1991-07-31",5.1045,5.1045,5.0173,5.0754,1098600.0],["1991-08-01",5.0754,5.0754,5.0367,5.056,953400.0],["1991-08-02",5.0561,5.0561,4.9979,5.0367,908400.0],["1991-08-05",5.0173,5.027,4.9689,4.9689,712200.0],["1991-08-06",4.9883,5.1045,4.9786,5.0851,1211400.0],["1991-08-07",5.0948,5.1239,5.0754,5.1142,667800.0],["1991-08-08",5.0851,5.1529,5.0754,5.1142,460800.0],["1991-08-09",5.1142,5.2401,5.1142,5.2401,615600.0],["1991-08-12",5.2401,5.2401,5.2013,5.211,199800.0],["1991-08-13",5.211,5.2595,5.1917,5.2304,909600.0],["1991-08-14",5.2498,5.2498,5.1723,5.1917,524400.0],["1991-08-15",5.1529,5.182,5.1045,5.1142,580800.0],["1991-08-16",5.1142,5.1335,5.0173,5.0754,754200.0],["1991-08-19",4.9786,5.0367,4.8623,4.9495,997800.0],["1991-08-20",4.9689,4.9979,4.9301,4.9689,933600.0],["1991-08-21",5.1142,5.1432,5.0754,5.1335,1151400.0],["1991-08-22",5.1432,5.211,5.1335,5.2013,653400.0],["1991-08-23",5.2013,5.4047,5.1723,5.3951,1215000.0],["1991-08-26",5.366,5.3951,5.3176,5.3176,470400.0],["1991-08-27",5.3079,5.3273,5.2982,5.3176,212400.0],["1991-08-28",5.3176,5.4144,5.3079,5.4047,822600.0],["1991-08-29",5.4241,5.5403,5.4241,5.4822,1601400.0],["1991-08-30",5.4822,5.5113,5.4338,5.4725,301800.0],["1991-09-03",5.4531,5.5114,5.3851,5.3948,364200.0],["1991-09-04",5.3948,5.4434,5.3656,5.4045,674400.0],["1991-09-05",5.4045,5.4337,5.3462,5.3656,831600.0],["1991-09-06",5.3656,5.3851,5.3073,5.3365,385200.0],["1991-09-09",5.3267,5.3267,5.2879,5.3073,285600.0],["1991-09-10",5.2879,5.3073,5.2004,5.2198,1060800.0],["1991-09-11",5.2198,5.2684,5.1809,5.2684,676200.0],["1991-09-12",5.2879,5.3559,5.2781,5.3073,415200.0],["1991-09-13",5.3267,5.3559,5.2684,5.2684,437400.0],["1991-09-16",5.2684,5.317,5.2684,5.2879,571800.0],["1991-09-17",5.2879,5.3267,5.2684,5.2976,579000.0],["1991-09-18",5.2781,5.3073,5.2684,5.2879,454800.0],["1991-09-19",5.2684,5.3462,5.2587,5.3073,619200.0],["1991-09-20",5.3073,5.3656,5.2879,5.3656,1366200.0],["1991-09-23",5.3462,5.3656,5.3267,5.3656,389400.0],["1991-09-24",5.3656,5.5017,5.3656,5.5017,673200.0],["1991-09-25",5.4823,5.492,5.3851,5.4239,441600.0],["1991-09-26",5.3365,5.4337,5.3267,5.3851,414000.0],["1991-09-27",5.3851,5.4434,5.3656,5.3948,388200.0],["1991-09-30",5.3851,5.4434,5.3656,5.4434,575400.0],["1991-10-01",5.4434,5.4434,5.3851,5.4142,660000.0],["1991-10-02",5.4142,5.4239,5.3656,5.3851,298800.0],["1991-10-03",5.3462,5.4142,5.3267,5.3948,561600.0],["1991-10-04",5.3948,5.4142,5.3656,5.3656,603000.0],["1991-10-07",5.3656,5.3851,5.3462,5.3462,716400.0],["1991-10-08",5.3559,5.3559,5.3073,5.3462,465000.0],["1991-10-09",5.317,5.3656,5.249,5.2587,805800.0],["1991-10-10",5.2587,5.3267,5.2198,5.3267,582000.0],["1991-10-11",5.3267,5.3267,5.249,5.2976,462000.0],["1991-10-14",5.2976,5.3656,5.2976,5.3656,510000.0],["1991-10-15",5.4045,5.7544,5.4045,5.7058,2439000.0],["1991-10-16",5.7058,5.8614,5.6572,5.8322,1353600.0],["1991-10-17",5.7933,5.8419,5.7739,5.8128,950400.0],["1991-10-18",5.8225,5.9391,5.803,5.9197,1261800.0],["1991-10-21",5.91,5.9488,5.91,5.9391,767400.0],["1991-10-22",5.9391,6.0072,5.8516,5.8711,774600.0],["1991-10-23",5.8711,6.0072,5.8711,6.0072,512400.0],["1991-10-24",5.9877,5.9877,5.8808,5.9294,987600.0],["1991-10-25",5.9294,5.9391,5.8808,5.8808,1223400.0],["1991-10-28",5.9294,6.0072,5.8905,6.0072,960000.0],["1991-10-29",6.0363,6.2405,6.0363,6.1432,1086000.0],["1991-10-30",6.1141,6.1335,6.0849,6.1141,757200.0],["1991-10-31",6.1141,6.2113,6.0266,6.1141,1012200.0],["1991-11-01",6.1141,6.1141,5.978,5.9877,1289400.0],["1991-11-04",6.0072,6.0072,5.9683,5.9683,407400.0],["1991-11-05",6.0169,6.0169,5.91,5.91,699000.0],["1991-11-06",5.9002,5.9488,5.9002,5.9391,1363200.0],["1991-11-07",5.9488,5.9488,5.8711,5.91,1018800.0],["1991-11-08",5.91,5.9197,5.8516,5.8711,380400.0],["1991-11-11",5.8614,5.9002,5.8614,5.8808,642600.0],["1991-11-12",5.9002,6.0266,5.8808,5.9877,1062600.0],["1991-11-13",5.978,5.9877,5.9197,5.9877,685800.0],["1991-11-14",5.978,5.9877,5.9488,5.9683,845400.0],["1991-11-15",5.9683,5.9683,5.735,5.7933,841200.0],["1991-11-18",5.7447,5.8128,5.7253,5.7447,1586400.0],["1991-11-19",5.6767,5.6961,5.56,5.6183,2125200.0],["1991-11-20",5.6378,5.7544,5.6184,5.7156,661200.0],["1991-11-21",5.7058,5.9002,5.6767,5.9002,1170600.0],["1991-11-22",5.9002,5.9002,5.8225,5.8322,666000.0],["1991-11-25",5.8225,5.8225,5.7544,5.7933,1149600.0],["1991-11-26",5.8128,5.9294,5.7933,5.9002,1059000.0],["1991-11-27",5.91,5.978,5.8808,5.9002,991800.0],["1991-11-29",5.8905,5.9294,5.8808,5.9002,394800.0],["1991-12-02",5.8614,5.9488,5.8225,5.9488,1477800.0],["1991-12-03",5.9488,6.0363,5.9197,6.0363,771000.0],["1991-12-04",6.0363,6.0655,5.9683,6.046,1143000.0],["1991-12-05",6.0169,6.0752,5.9877,6.046,1347000.0],["1991-12-06",6.0266,6.1238,5.978,6.0946,1219200.0],["1991-12-09",6.1238,6.153,6.0655,6.0849,1027200.0],["1991-12-10",6.083,6.1711,6.0536,6.0536,865800.0],["1991-12-11",6.0536,6.1907,6.0144,6.1907,1453800.0],["1991-12-12",6.2005,6.2789,6.2005,6.2299,1867200.0],["1991-12-13",6.2103,6.4846,6.2103,6.4748,1956600.0],["1991-12-16",6.4258,6.4258,6.367,6.3964,1704000.0],["1991-12-17",6.416,6.4356,6.3279,6.3279,1407000.0],["1991-12-18",6.3474,6.465,6.3181,6.4552,669600.0],["1991-12-19",6.4552,6.4552,6.2985,6.3474,1368000.0],["1991-12-20",6.465,6.465,6.3279,6.416,1778400.0],["1991-12-23",6.4258,6.7001,6.4258,6.6805,825600.0],["1991-12-24",6.6805,6.7589,5.9948,6.0144,2616000.0],["1991-12-26",6.1711,6.3279,6.1515,6.2103,3440400.0],["1991-12-27",6.2299,6.3377,6.2201,6.3279,1386000.0],["1991-12-30",6.2887,6.2985,6.1907,6.2397,1997400.0],["1991-12-31",6.2103,6.2691,5.9262,6.0144,3280800.0],["1992-01-02",5.8969,6.1809,5.8871,6.1809,2392800.0],["1992-01-03",6.1907,6.3181,6.1907,6.2201,2187600.0],["1992-01-06",6.1124,6.2005,6.0536,6.0634,1860000.0],["1992-01-07",5.8773,6.0536,5.8773,5.985,2843400.0],["1992-01-08",5.9556,6.1124,5.9556,6.1026,2080800.0],["1992-01-09",6.1124,6.2103,6.1124,6.1711,3454800.0],["1992-01-10",6.1417,6.2103,6.1221,6.1907,1220400.0],["1992-01-13",6.1319,6.1417,5.2308,5.3581,10541400.0],["1992-01-14",5.3777,5.4854,5.0153,5.3581,20580000.0],["1992-01-15",5.4854,5.652,5.4463,5.4659,8565600.0],["1992-01-16",5.4463,5.6618,5.4071,5.5148,4383000.0],["1992-01-17",5.4659,5.505,5.4365,5.4854,2767200.0],["1992-01-20",5.4854,5.4854,5.0544,5.1132,5782200.0],["1992-01-21",5.1524,5.2308,5.0153,5.074,4894800.0],["1992-01-22",5.0642,5.0936,4.9271,4.9369,5029200.0],["1992-01-23",4.8781,4.8977,4.7214,4.7998,10004400.0],["1992-01-24",4.7214,4.8194,4.7116,4.7312,5251800.0],["1992-01-27",4.741,4.8389,4.741,4.79,5344800.0],["1992-01-28",4.8096,4.8292,4.7214,4.7508,3409800.0],["1992-01-29",4.741,5.0544,4.741,4.9369,5925600.0],["1992-01-30",4.9761,5.0447,4.9761,5.0251,3609000.0],["1992-01-31",5.0349,5.0936,4.8879,4.9369,2468400.0],["1992-02-03",4.9369,5.0251,4.8977,5.0055,1853400.0],["1992-02-04",4.9957,5.1328,4.9957,5.1132,2773800.0],["1992-02-05",5.0838,5.1524,5.074,5.0936,2493000.0],["1992-02-06",5.1034,5.1034,4.8977,4.9957,1804200.0],["1992-02-07",4.9859,5.0936,4.9173,4.9565,2346600.0],["1992-02-10",4.9761,5.0153,4.7606,4.7606,4186800.0],["1992-02-11",4.7018,4.7214,4.5059,4.6626,7666200.0],["1992-02-12",4.6626,4.8585,4.6626,4.8585,5781900.0],["1992-02-13",4.8977,4.9369,4.741,4.8194,2818200.0],["1992-02-14",4.8194,4.8781,4.7998,4.7998,1899900.0],["1992-02-18",4.7802,4.8389,4.6234,4.6234,2921400.0],["1992-02-19",4.6234,4.6626,4.5647,4.643,2009100.0],["1992-02-20",4.741,5.172,4.7018,5.172,4682700.0],["1992-02-21",5.2112,5.3875,5.0936,5.172,4717200.0],["1992-02-24",5.2112,5.3679,5.2112,5.3091,2977500.0],["1992-02-25",5.2895,5.3679,5.2504,5.2699,2851800.0],["1992-02-26",5.3091,5.4463,5.2895,5.4463,2215200.0],["1992-02-27",5.4659,5.4659,5.3679,5.4071,987300.0],["1992-02-28",5.4071,5.4267,5.3483,5.3679,1106400.0],["1992-03-02",5.3679,5.3875,5.3287,5.3679,645000.0],["1992-03-03",5.3522,5.3915,5.3325,5.3522,1428300.0],["1992-03-04",5.3522,5.4309,5.3128,5.3718,1337100.0],["1992-03-05",5.3128,5.3325,5.1947,5.2341,1506900.0],["1992-03-06",5.2341,5.2538,5.1357,5.1751,1375200.0],["1992-03-09",5.1751,5.2931,5.1751,5.2538,882300.0],["1992-03-10",5.3325,5.3915,5.3325,5.3522,1626900.0],["1992-03-11",5.3522,5.3522,5.2931,5.3325,924900.0],["1992-03-12",5.3325,5.3522,5.2538,5.2538,1795500.0],["1992-03-13",5.2735,5.3325,5.2735,5.2931,1165200.0],["1992-03-16",5.3128,5.3325,5.2538,5.2735,945900.0],["1992-03-17",5.3128,5.3522,5.3128,5.3325,839100.0],["1992-03-18",5.3128,5.3522,5.3128,5.3325,1191900.0],["1992-03-19",5.3128,5.3522,5.2538,5.2735,1070100.0],["1992-03-20",5.3128,5.3325,5.1947,5.2735,1441200.0],["1992-03-23",5.2734,5.2734,5.1751,5.2144,549300.0],["1992-03-24",5.1947,5.2341,5.1357,5.1554,1019100.0],["1992-03-25",5.116,5.1357,4.998,5.057,1553700.0],["1992-03-26",5.0964,5.1357,4.9586,4.998,1210800.0],["1992-03-27",5.0373,5.0964,4.9783,4.998,676500.0],["1992-03-30",5.0373,5.2144,5.0373,5.1751,674100.0],["1992-03-31",5.3522,5.3522,5.2734,5.3325,2413500.0],["1992-04-01",5.3325,5.5096,5.3128,5.4702,3142800.0],["1992-04-02",5.4505,5.4505,5.3522,5.3915,1074000.0],["1992-04-03",5.3915,5.5293,5.3522,5.5096,1486500.0],["1992-04-06",5.5293,5.5489,5.4702,5.4702,1234800.0],["1992-04-07",5.4899,5.4899,5.3128,5.3325,892500.0],["1992-04-08",5.2931,5.3915,5.2341,5.2735,1288800.0],["1992-04-09",5.3128,5.4702,5.2931,5.4112,854100.0],["1992-04-10",5.4702,5.5293,5.4112,5.4899,855300.0],["1992-04-13",5.4702,5.5293,5.4309,5.4702,641400.0],["1992-04-14",5.4112,5.726,5.4112,5.6867,2341800.0],["1992-04-15",5.7063,5.8244,5.667,5.8244,1947000.0],["1992-04-16",5.8244,5.9031,5.7457,5.8638,1932900.0],["1992-04-20",5.7851,5.8244,5.726,5.7457,2259300.0],["1992-04-21",5.7654,5.7851,5.7063,5.7457,572400.0],["1992-04-22",5.7457,5.9031,5.7063,5.9031,1766400.0],["1992-04-23",5.8638,5.8834,5.8047,5.8047,994800.0],["1992-04-24",5.8441,5.8638,5.7654,5.7654,657600.0],["1992-04-27",5.6867,5.7457,5.608,5.6867,515400.0],["1992-04-28",5.5096,5.5883,5.3522,5.5686,2058600.0],["1992-04-29",5.667,5.667,5.5489,5.6473,1234200.0],["1992-04-30",5.667,5.8638,5.6473,5.8047,860400.0],["1992-05-01",5.8638,5.8834,5.7457,5.8047,659400.0],["1992-05-04",5.8047,5.8834,5.8047,5.8441,674100.0],["1992-05-05",5.8834,5.9425,5.8638,5.8834,1584600.0],["1992-05-06",5.8834,5.9425,5.8244,5.9031,1135500.0],["1992-05-07",5.9031,5.9818,5.8834,5.9818,423900.0],["1992-05-08",5.9622,6.0015,5.9228,5.9818,687900.0],["1992-05-11",6.0212,6.0802,6.0015,6.0409,1400700.0],["1992-05-12",6.0409,6.0409,5.9031,6.0212,826800.0],["1992-05-13",6.0212,6.0605,6.0015,6.0015,744000.0],["1992-05-14",6.0015,6.0015,5.9228,5.9425,457800.0],["1992-05-15",5.9425,6.0015,5.9228,5.9228,955500.0],["1992-05-18",5.9228,5.9425,5.7063,5.726,411300.0],["1992-05-19",5.7457,5.9621,5.726,5.9228,513900.0],["1992-05-20",5.8638,5.8834,5.8047,5.8441,510600.0],["1992-05-21",5.7457,5.8638,5.7457,5.7851,493200.0],["1992-05-22",5.8244,5.9228,5.8244,5.8834,289500.0],["1992-05-26",5.8638,5.8638,5.6276,5.7457,699000.0],["1992-05-27",5.7457,5.8441,5.7457,5.8047,629100.0],["1992-05-28",5.8244,5.8834,5.7851,5.8834,497400.0],["1992-05-29",5.9228,6.0015,5.8638,5.8638,1068000.0],["1992-06-01",5.8638,5.8834,5.8047,5.8244,367800.0],["1992-06-02",5.8481,5.9469,5.7888,5.9271,680100.0],["1992-06-03",5.9864,6.0062,5.8876,5.9469,1022100.0],["1992-06-04",5.9469,5.9469,5.8481,5.8481,525000.0],["1992-06-05",5.8679,5.8679,5.7098,5.8481,784500.0],["1992-06-08",5.8481,5.8876,5.7691,5.8481,714900.0],["1992-06-09",5.8086,5.8284,5.7493,5.7691,767100.0],["1992-06-10",5.7296,5.7691,5.6308,5.6308,473400.0],["1992-06-11",5.6703,5.7493,5.6308,5.7098,726600.0],["1992-06-12",5.7493,5.8284,5.7098,5.7888,600000.0],["1992-06-15",5.7691,5.8086,5.6703,5.6703,368100.0],["1992-06-16",5.7098,5.8086,5.6308,5.6308,992700.0],["1992-06-17",5.5715,5.6308,5.4727,5.5518,1174800.0],["1992-06-18",5.5122,5.5518,5.4925,5.5518,700200.0],["1992-06-19",5.5518,5.8876,5.5518,5.8876,1872300.0],["1992-06-22",5.8876,5.8876,5.7691,5.8284,648900.0],["1992-06-23",5.8086,5.8284,5.6901,5.6901,768300.0],["1992-06-24",5.6901,5.7098,5.611,5.6505,1170600.0],["1992-06-25",5.6505,5.7296,5.6505,5.6901,471900.0],["1992-06-26",5.6901,5.7888,5.6703,5.7888,444300.0],["1992-06-29",5.8086,5.8679,5.7493,5.8284,1109700.0],["1992-06-30",5.8679,5.9667,5.8086,5.9469,1468500.0],["1992-07-01",5.9469,6.0457,5.9271,5.9864,1303500.0],["1992-07-02",6.0062,6.0457,5.9271,5.9864,851400.0],["1992-07-06",5.9864,5.9864,5.7691,5.8284,922200.0],["1992-07-07",5.8481,5.8679,5.7691,5.7888,970800.0],["1992-07-08",5.7691,5.8679,5.7493,5.8679,579900.0],["1992-07-09",5.8679,6.0062,5.8679,5.9667,1285500.0],["1992-07-10",5.9667,6.0062,5.9469,5.9469,528900.0],["1992-07-13",5.9271,5.9667,5.9271,5.9271,501900.0],["1992-07-14",5.9074,6.0654,5.9074,6.0654,500700.0],["1992-07-15",6.0457,6.105,5.9469,6.0062,739200.0],["1992-07-16",5.9469,6.0062,5.9469,5.9864,708300.0],["1992-07-17",5.9271,5.9469,5.9074,5.9469,522000.0],["1992-07-20",5.8876,5.8876,5.7691,5.8876,979200.0],["1992-07-21",5.9469,5.9667,5.7888,5.8086,560700.0],["1992-07-22",5.7691,5.7888,5.7296,5.7493,292500.0],["1992-07-23",5.7296,5.7888,5.7098,5.7888,239100.0],["1992-07-24",5.6505,5.7296,5.6505,5.7296,473100.0],["1992-07-27",5.6901,5.7296,5.6703,5.6901,696900.0],["1992-07-28",5.7296,5.9864,5.7098,5.9271,1683600.0],["1992-07-29",5.9469,6.0062,5.9271,5.9469,1037700.0],["1992-07-30",5.9864,6.0062,5.8086,5.8086,813900.0],["1992-07-31",5.8284,5.8284,5.7296,5.7493,792900.0],["1992-08-03",5.7098,5.7691,5.6901,5.7296,412800.0],["1992-08-04",5.6901,5.8086,5.6901,5.7888,393900.0],["1992-08-05",5.7888,5.7888,5.7493,5.7493,213900.0],["1992-08-06",5.7296,5.7493,5.6901,5.7098,501900.0],["1992-08-07",5.7493,5.8086,5.7296,5.7493,353700.0],["1992-08-10",5.7098,5.7098,5.6703,5.6901,268200.0],["1992-08-11",5.6901,5.7098,5.5122,5.5715,715800.0],["1992-08-12",5.5518,5.611,5.532,5.5913,328800.0],["1992-08-13",5.6505,5.6901,5.5913,5.6901,929400.0],["1992-08-14",5.7296,5.8086,5.6703,5.7691,607200.0],["1992-08-17",5.7493,5.7888,5.7296,5.7493,586500.0],["1992-08-18",5.7296,5.7888,5.7296,5.7691,407700.0],["1992-08-19",5.8481,5.8481,5.7296,5.7691,666900.0],["1992-08-20",5.7493,5.7888,5.7296,5.7296,365400.0],["1992-08-21",5.7888,5.7888,5.6308,5.7493,726600.0],["1992-08-24",5.7493,5.7691,5.6901,5.7296,751800.0],["1992-08-25",5.7098,5.7098,5.5913,5.611,582600.0],["1992-08-26",5.5913,5.5913,5.4925,5.5518,707100.0],["1992-08-27",5.611,5.6901,5.5715,5.611,613800.0],["1992-08-28",5.6308,5.6505,5.5715,5.5913,323700.0],["1992-08-31",5.5715,5.6505,5.5715,5.611,719700.0],["1992-09-01",5.5555,5.6547,5.5158,5.6547,554400.0],["1992-09-02",5.6547,5.6745,5.5555,5.615,696300.0],["1992-09-03",5.5952,5.6944,5.5952,5.5952,779700.0],["1992-09-04",5.5952,5.6348,5.5356,5.5356,872100.0],["1992-09-08",5.5356,5.5555,5.5158,5.5158,378300.0],["1992-09-09",5.5356,5.5555,5.4563,5.5356,1036200.0],["1992-09-10",5.5753,5.615,5.4761,5.615,751200.0],["1992-09-11",5.6547,5.7539,5.615,5.6745,623100.0],["1992-09-14",5.8729,6.0118,5.8531,5.992,1443900.0],["1992-09-15",5.9721,6.0118,5.8729,5.8729,739200.0],["1992-09-16",5.8729,6.0317,5.8729,5.9325,528900.0],["1992-09-17",5.9523,6.0515,5.9325,6.0118,394200.0],["1992-09-18",6.0515,6.111,6.0118,6.111,935400.0],["1992-09-21",6.0912,6.0912,5.9523,5.992,376500.0],["1992-09-22",5.9523,5.9721,5.8332,5.8531,408000.0],["1992-09-23",5.8729,5.992,5.8729,5.9721,443400.0],["1992-09-24",5.992,6.0713,5.8928,5.8928,528900.0],["1992-09-25",5.9126,5.9126,5.7142,5.7142,1100400.0],["1992-09-28",5.5952,5.7737,5.5952,5.734,933900.0],["1992-09-29",5.734,5.8531,5.7142,5.8332,308400.0],["1992-09-30",5.8332,5.9325,5.8134,5.8928,286200.0],["1992-10-01",5.9325,5.9325,5.8332,5.8928,378900.0],["1992-10-02",5.8729,5.8928,5.734,5.7539,229800.0],["1992-10-05",5.5555,5.6944,5.5158,5.6745,883800.0],["1992-10-06",5.6547,5.7142,5.6348,5.7142,518100.0],["1992-10-07",5.7539,5.8333,5.734,5.7737,413100.0],["1992-10-08",5.7737,5.9126,5.7737,5.8928,330600.0],["1992-10-09",5.8531,5.8531,5.7539,5.7737,301500.0],["1992-10-12",5.7539,5.8531,5.7539,5.8531,453900.0],["1992-10-13",5.8531,5.9721,5.8332,5.9721,672000.0],["1992-10-14",5.8928,5.992,5.8729,5.8729,1398600.0],["1992-10-15",5.6745,5.8729,5.6745,5.8531,705600.0],["1992-10-16",5.8531,5.9523,5.7936,5.9523,415800.0],["1992-10-19",5.9126,6.0317,5.8729,5.9325,595200.0],["1992-10-20",6.0317,6.0317,5.9325,5.9325,456900.0],["1992-10-21",5.9325,6.0713,5.9325,6.0713,454200.0],["1992-10-22",6.0713,6.0912,6.0118,6.0713,463800.0],["1992-10-23",6.0912,6.2301,6.0713,6.111,1047900.0],["1992-10-26",6.111,6.1309,5.992,6.1309,632400.0],["1992-10-27",6.1904,6.2301,6.0515,6.0515,994500.0],["1992-10-28",6.0317,6.0912,5.9721,6.0912,433200.0],["1992-10-29",6.0713,6.0713,5.8729,5.8928,654000.0],["1992-10-30",5.8928,5.9523,5.7936,5.7936,566400.0],["1992-11-02",5.7936,5.992,5.7936,5.9325,670500.0],["1992-11-03",5.8332,5.9126,5.7539,5.9126,828600.0],["1992-11-04",5.8729,5.9721,5.8729,5.9325,527400.0],["1992-11-05",5.9325,5.9721,5.9126,5.9523,605100.0],["1992-11-06",5.9523,6.0118,5.9126,5.992,703200.0],["1992-11-09",6.0118,6.0912,5.9523,6.0317,476400.0],["1992-11-10",6.0912,6.2102,6.0713,6.2102,872400.0],["1992-11-11",6.1309,6.2896,6.0912,6.2896,921300.0],["1992-11-12",6.2698,6.3094,6.1904,6.2301,1804800.0],["1992-11-13",6.2301,6.2499,6.1507,6.1904,427800.0],["1992-11-16",6.1507,6.1705,6.0515,6.0912,849600.0],["1992-11-17",6.0317,6.0515,5.8332,5.8729,2592300.0],["1992-11-18",5.8729,6.0118,5.8333,5.992,1507500.0],["1992-11-19",5.9721,5.992,5.8729,5.9325,935700.0],["1992-11-20",5.992,6.0515,5.9523,6.0317,877200.0],["1992-11-23",6.0317,6.111,6.0118,6.0713,485400.0],["1992-11-24",6.0515,6.1904,6.0515,6.1309,570000.0],["1992-11-25",6.1309,6.1904,6.1309,6.1904,431400.0],["1992-11-27",6.1904,6.2698,6.1904,6.1904,759000.0],["1992-11-30",6.2301,6.2698,6.2102,6.2698,671100.0],["1992-12-01",6.2499,6.2896,6.2102,6.2301,503700.0],["1992-12-02",6.2499,6.2698,6.1904,6.2499,630300.0],["1992-12-03",6.2499,6.2698,6.1904,6.1904,692100.0],["1992-12-04",6.2499,6.3094,6.1705,6.2102,1137300.0],["1992-12-07",6.2301,6.2698,6.1904,6.2698,416100.0],["1992-12-08",6.2769,6.3367,6.257,6.3367,506400.0],["1992-12-09",6.3367,6.3566,6.2769,6.3367,416100.0],["1992-12-10",6.3168,6.3168,6.2371,6.3168,762600.0],["1992-12-11",6.2769,6.3168,6.257,6.3168,378600.0],["1992-12-14",6.2769,6.3367,6.2769,6.2969,503700.0],["1992-12-15",6.3367,6.3566,6.2371,6.2371,402900.0],["1992-12-16",6.257,6.2969,6.1574,6.1972,623700.0],["1992-12-17",6.2371,6.2371,6.1374,6.2171,416400.0],["1992-12-18",6.2769,6.3168,6.2371,6.3168,1281600.0],["1992-12-21",6.2769,6.2769,6.1773,6.1773,905700.0],["1992-12-22",6.1972,6.1972,5.978,5.978,1744500.0],["1992-12-23",5.978,6.0577,5.7987,5.7987,2775300.0],["1992-12-24",5.7788,5.8186,5.6193,5.6991,2072400.0],["1992-12-28",5.7389,5.7788,5.6991,5.7788,3365400.0],["1992-12-29",5.7788,6.0179,5.7788,5.8784,1328700.0],["1992-12-30",5.8385,5.9581,5.8385,5.9581,1494900.0],["1992-12-31",5.9581,6.0777,5.9581,5.978,1751400.0],["1993-01-04",6.0179,6.0378,5.9382,6.0378,1338900.0],["1993-01-05",6.0577,6.1773,6.0577,6.1773,2202300.0],["1993-01-06",6.1773,6.2171,6.0378,6.1175,1467000.0],["1993-01-07",6.0976,6.1773,6.0577,6.1374,1660800.0],["1993-01-08",6.1175,6.1374,5.998,6.1175,859800.0],["1993-01-11",6.0976,6.1574,6.0976,6.1574,738000.0],["1993-01-12",6.1374,6.1374,6.0179,6.0777,1496100.0],["1993-01-13",6.1175,6.1374,6.0577,6.1175,1746000.0],["1993-01-14",6.0976,6.0976,5.978,6.0577,1248300.0],["1993-01-15",6.1175,6.1374,6.0777,6.0777,1796400.0],["1993-01-18",6.0577,6.1773,6.0378,6.0577,1145700.0],["1993-01-19",6.0378,6.0976,5.978,6.0577,645300.0],["1993-01-20",6.0577,6.0577,5.978,5.998,611400.0],["1993-01-21",5.978,6.0777,5.9581,6.0777,1191900.0],["1993-01-22",6.0777,6.1175,5.998,6.0378,612900.0],["1993-01-25",5.978,6.0976,5.978,6.0378,1547700.0],["1993-01-26",6.0378,6.0378,5.9581,5.978,2066700.0],["1993-01-27",5.9581,5.978,5.9182,5.9382,1052100.0],["1993-01-28",5.9182,5.9581,5.8983,5.9382,956400.0],["1993-01-29",5.8983,5.9182,5.719,5.7389,2325900.0],["1993-02-01",5.719,5.8186,5.719,5.7389,1245900.0],["1993-02-02",5.7588,5.7788,5.6592,5.6791,975300.0],["1993-02-03",5.719,5.978,5.699,5.8983,1712700.0],["1993-02-04",5.8585,5.8585,5.5396,5.7788,5639100.0],["1993-02-05",5.7389,5.8385,5.699,5.7389,1854300.0],["1993-02-08",5.7588,5.7588,5.5396,5.5795,1971300.0],["1993-02-09",5.5596,5.5596,5.3802,5.4599,2992500.0],["1993-02-10",5.4201,5.6393,5.4201,5.5994,1987800.0],["1993-02-11",5.6791,5.7389,5.6393,5.6991,2073900.0],["1993-02-12",5.6592,5.8983,5.6592,5.8385,3218100.0],["1993-02-16",5.8385,5.8385,5.6592,5.7588,1794600.0],["1993-02-17",5.7389,5.7588,5.4001,5.4599,2456400.0],["1993-02-18",5.4599,5.4799,5.161,5.2009,2966400.0],["1993-02-19",5.2407,5.2407,4.623,4.8821,3892800.0],["1993-02-22",4.9418,5.0016,4.8621,4.902,2463900.0],["1993-02-23",4.9418,5.2208,4.9219,4.9219,2575500.0],["1993-02-24",5.0614,5.2208,5.0016,5.1212,1887900.0],["1993-02-25",5.161,5.3005,5.1212,5.3005,1725900.0],["1993-02-26",5.3404,5.4201,5.2009,5.2806,1335900.0],["1993-03-01",5.2607,5.4001,5.2009,5.2806,2774400.0],["1993-03-02",5.3279,5.3279,5.1877,5.2878,2613600.0],["1993-03-03",5.2878,5.3479,5.2678,5.3279,1047000.0],["1993-03-04",5.3279,5.5081,5.2678,5.428,839700.0],["1993-03-05",5.5081,5.6283,5.428,5.4881,1280100.0],["1993-03-08",5.5282,5.5482,5.3879,5.5282,1244100.0],["1993-03-09",5.5482,5.5482,5.428,5.5081,923700.0],["1993-03-10",5.4881,5.4881,5.408,5.4881,981300.0],["1993-03-11",5.5081,5.5682,5.4681,5.5282,1029900.0],["1993-03-12",5.5282,5.5482,5.3279,5.4881,4041300.0],["1993-03-15",5.5282,5.5482,5.3679,5.5282,1904100.0],["1993-03-16",5.4881,5.5282,5.4681,5.5282,1323600.0],["1993-03-17",5.4881,5.5682,5.448,5.5081,1601100.0],["1993-03-18",5.5081,5.5682,5.5081,5.5682,825600.0],["1993-03-19",5.6083,5.6083,5.448,5.5282,1986900.0],["1993-03-22",5.3879,5.448,5.3679,5.428,4235400.0],["1993-03-23",5.428,5.5682,5.408,5.428,1598700.0],["1993-03-24",5.3879,5.448,5.2878,5.3479,1536300.0],["1993-03-25",5.3479,5.408,5.3078,5.408,872700.0],["1993-03-26",5.428,5.4681,5.3479,5.3679,1393800.0],["1993-03-29",5.3879,5.4681,5.3479,5.408,967200.0],["1993-03-30",5.3879,5.3879,5.3479,5.3679,1425900.0],["1993-03-31",5.4881,5.4881,5.3879,5.448,1198500.0],["1993-04-01",5.4881,5.4881,5.408,5.448,890100.0],["1993-04-02",5.3879,5.428,5.2878,5.3078,1202100.0],["1993-04-05",5.3879,5.408,5.3479,5.3679,488400.0],["1993-04-06",5.2077,5.2077,5.0274,5.1676,3314400.0],["1993-04-07",5.1676,5.2077,5.0875,5.1476,1437900.0],["1993-04-08",5.1476,5.2077,5.1476,5.2077,1064700.0],["1993-04-12",5.2878,5.5282,5.2878,5.5081,1467600.0],["1993-04-13",5.5081,5.5682,5.3879,5.4681,1421100.0],["1993-04-14",5.448,5.4681,5.428,5.448,477300.0],["1993-04-15",5.428,5.5282,5.428,5.5282,1349100.0],["1993-04-16",5.5282,5.5682,5.4681,5.5081,1030500.0],["1993-04-19",5.4881,5.5682,5.4681,5.5482,903600.0],["1993-04-20",5.5081,5.5482,5.4681,5.4881,1101300.0],["1993-04-21",5.5081,5.6483,5.4681,5.6083,999300.0],["1993-04-22",5.6483,5.7485,5.5482,5.6083,666000.0],["1993-04-23",5.4881,5.5282,5.4681,5.4881,553200.0],["1993-04-26",5.448,5.4681,5.3879,5.408,1123800.0],["1993-04-27",5.3879,5.408,5.3479,5.408,1315800.0],["1993-04-28",5.408,5.5282,5.3879,5.5081,564600.0],["1993-04-29",5.5282,5.6483,5.5282,5.6283,1018200.0],["1993-04-30",5.6283,5.6884,5.6083,5.6483,612000.0],["1993-05-03",5.6083,5.6283,5.5282,5.6283,906600.0],["1993-05-04",5.6083,5.6684,5.5882,5.6283,534000.0],["1993-05-05",5.6483,5.6483,5.5882,5.6083,530400.0],["1993-05-06",5.5682,5.6483,5.5482,5.6283,313800.0],["1993-05-07",5.6083,5.6884,5.5682,5.6483,460200.0],["1993-05-10",5.6483,5.7485,5.6483,5.7084,632400.0],["1993-05-11",5.6083,5.6483,5.6083,5.6483,673500.0],["1993-05-12",5.6283,5.6483,5.5882,5.6483,543600.0],["1993-05-13",5.6483,5.6483,5.4681,5.4881,815100.0],["1993-05-14",5.4881,5.5282,5.408,5.5081,555600.0],["1993-05-17",5.5282,5.5682,5.4681,5.4881,347700.0],["1993-05-18",5.4881,5.5282,5.448,5.4681,556500.0],["1993-05-19",5.5081,5.5081,5.448,5.4881,918000.0],["1993-05-20",5.5081,5.5081,5.448,5.4681,967800.0],["1993-05-21",5.408,5.4681,5.3879,5.448,949500.0],["1993-05-24",5.428,5.4881,5.408,5.448,503400.0],["1993-05-25",5.448,5.4881,5.3879,5.428,719100.0],["1993-05-26",5.3279,5.428,5.2878,5.428,3786600.0],["1993-05-27",5.4681,5.4681,5.3279,5.3479,900300.0],["1993-05-28",5.3879,5.3879,5.2678,5.3078,468600.0],["1993-06-01",5.3553,5.4761,5.3553,5.4761,852900.0],["1993-06-02",5.4761,5.6372,5.4359,5.6171,1178100.0],["1993-06-03",5.5969,5.5969,5.456,5.5164,595500.0],["1993-06-04",5.4761,5.5164,5.3956,5.4761,448800.0],["1993-06-07",5.5164,5.5365,5.4157,5.4157,484500.0],["1993-06-08",5.3956,5.4359,5.3151,5.3956,820500.0],["1993-06-09",5.4359,5.5164,5.4157,5.4157,819600.0],["1993-06-10",5.4761,5.5164,5.3956,5.3956,553500.0],["1993-06-11",5.456,5.5567,5.4359,5.5365,1313700.0],["1993-06-14",5.5567,5.5969,5.5365,5.5768,884700.0],["1993-06-15",5.5969,5.6976,5.5969,5.6372,738300.0],["1993-06-16",5.5969,5.6775,5.5969,5.6775,605400.0],["1993-06-17",5.6775,5.6775,5.6171,5.6171,576600.0],["1993-06-18",5.6573,5.6573,5.5365,5.5365,1141500.0],["1993-06-21",5.5567,5.5768,5.5164,5.5567,539400.0],["1993-06-22",5.5768,5.6171,5.5567,5.5768,535800.0],["1993-06-23",5.5365,5.5567,5.5164,5.5365,644700.0],["1993-06-24",5.5567,5.6372,5.5567,5.6171,814800.0],["1993-06-25",5.6372,5.6372,5.5969,5.6171,246300.0],["1993-06-28",5.6372,5.6573,5.5969,5.5969,920700.0],["1993-06-29",5.5969,5.6171,5.456,5.4761,2299800.0],["1993-06-30",5.456,5.456,5.3151,5.3553,4752000.0],["1993-07-01",5.3755,5.3755,5.2748,5.3151,1301100.0],["1993-07-02",5.3151,5.3553,5.2949,5.3352,1648200.0],["1993-07-06",5.3956,5.3956,5.2949,5.2949,1026300.0],["1993-07-07",5.3151,5.3151,5.1741,5.2345,1222500.0],["1993-07-08",5.2547,5.3755,5.2345,5.3553,1525800.0],["1993-07-09",5.3151,5.3352,5.2748,5.3151,1270500.0],["1993-07-12",5.3151,5.3151,5.2547,5.2748,1028400.0],["1993-07-13",5.3553,5.3553,5.2547,5.2748,1144200.0],["1993-07-14",5.2949,5.3352,5.2748,5.2949,1127400.0],["1993-07-15",5.2748,5.3151,5.2748,5.3151,1206300.0],["1993-07-16",5.3151,5.3755,5.2949,5.3151,493500.0],["1993-07-19",5.2748,5.3956,5.2748,5.3352,413100.0],["1993-07-20",5.3151,5.3352,5.1741,5.3352,856800.0],["1993-07-21",5.3151,5.3352,5.1741,5.1741,523800.0],["1993-07-22",5.2144,5.2949,5.1943,5.2547,1129200.0],["1993-07-23",5.2547,5.2748,5.2547,5.2748,590100.0],["1993-07-26",5.2748,5.3352,5.2748,5.3352,589800.0],["1993-07-27",5.3352,5.3553,5.2144,5.2144,597300.0],["1993-07-28",5.2547,5.3352,5.2144,5.2547,434700.0],["1993-07-29",5.2748,5.3352,5.2748,5.3151,503100.0],["1993-07-30",5.3151,5.3151,5.2144,5.2748,477900.0],["1993-08-02",5.2748,5.2949,5.2345,5.2547,268800.0],["1993-08-03",5.2547,5.2547,5.2144,5.2345,881100.0],["1993-08-04",5.1741,5.1741,5.0735,5.1137,2063100.0],["1993-08-05",5.154,5.1741,5.1339,5.1741,847500.0],["1993-08-06",5.1741,5.1943,5.154,5.1741,747000.0],["1993-08-09",5.1741,5.2345,5.154,5.1741,1635600.0],["1993-08-10",5.154,5.1741,5.1137,5.1339,1610100.0],["1993-08-11",5.1339,5.1339,4.8319,5.0533,1806900.0],["1993-08-12",5.0735,5.1741,5.0735,5.1339,1524900.0],["1993-08-13",5.154,5.1741,5.0936,5.154,971700.0],["1993-08-16",5.154,5.154,4.9728,4.9728,1421700.0],["1993-08-17",5.0131,5.0735,4.993,5.0332,913500.0],["1993-08-18",5.0533,5.1339,5.0533,5.0735,1041300.0],["1993-08-19",5.0735,5.1339,5.0735,5.1137,533400.0],["1993-08-20",5.1137,5.1137,5.0533,5.0735,1237800.0],["1993-08-23",5.0735,5.1339,5.0735,5.1339,1187700.0],["1993-08-24",5.1339,5.1339,5.0735,5.0936,1929900.0],["1993-08-25",5.1137,5.2144,5.0936,5.2144,2339100.0],["1993-08-26",5.2144,5.2144,5.154,5.1943,589200.0],["1993-08-27",5.1741,5.1943,5.1137,5.1339,1236600.0],["1993-08-30",5.1137,5.1137,5.0332,5.0533,1684200.0],["1993-08-31",5.0332,5.0533,4.9728,5.0332,2332800.0],["1993-09-01",5.0533,5.0735,4.9929,4.9929,1364400.0],["1993-09-02",5.0533,5.0936,5.0131,5.0533,1394400.0],["1993-09-03",5.0606,5.0606,5.0404,5.0404,503100.0],["1993-09-07",5.0404,5.0809,4.9594,4.9797,1368300.0],["1993-09-08",4.9999,4.9999,4.8987,4.9594,916800.0],["1993-09-09",5.2226,5.3845,5.1821,5.2226,3178500.0],["1993-09-10",5.2631,5.3238,5.2023,5.2226,1561800.0],["1993-09-13",5.2226,5.2631,5.1821,5.2631,1446300.0],["1993-09-14",5.2631,5.3238,5.2631,5.2833,2321700.0],["1993-09-15",5.2833,5.344,5.2226,5.344,5837700.0],["1993-09-16",5.344,5.5262,5.3035,5.506,2923500.0],["1993-09-17",5.506,5.5869,5.4857,5.5465,4083900.0],["1993-09-20",5.5262,5.6072,5.506,5.5262,1545000.0],["1993-09-21",5.4857,5.506,5.4048,5.4655,970500.0],["1993-09-22",5.506,5.5262,5.4452,5.4857,676200.0],["1993-09-23",5.4857,5.4857,5.3238,5.3643,1503000.0],["1993-09-24",5.3238,5.4048,5.2833,5.3845,1261500.0],["1993-09-27",5.3845,5.5262,5.3845,5.4857,918000.0],["1993-09-28",5.4857,5.5262,5.4655,5.5262,804300.0],["1993-09-29",5.506,5.506,5.4048,5.4452,391800.0],["1993-09-30",5.425,5.4857,5.3643,5.425,525900.0],["1993-10-01",5.425,5.4655,5.3845,5.425,346500.0],["1993-10-04",5.425,5.4655,5.3845,5.4452,480600.0],["1993-10-05",5.4655,5.4655,5.3643,5.4452,1098000.0],["1993-10-06",5.425,5.4857,5.425,5.4452,574500.0],["1993-10-07",4.3724,4.5141,4.3521,4.4331,13983900.0],["1993-10-08",4.5343,4.5546,4.4129,4.4736,6081600.0],["1993-10-11",4.4736,4.5141,4.4129,4.4938,3732000.0],["1993-10-12",4.4938,4.4938,4.2104,4.2914,4989000.0],["1993-10-13",4.3117,4.3117,4.1092,4.1092,4110000.0],["1993-10-14",4.1092,4.2509,3.9878,4.2509,4277700.0],["1993-10-15",4.2914,4.2914,4.1295,4.17,3035400.0],["1993-10-18",4.1497,4.2307,4.089,4.2307,2926200.0],["1993-10-19",4.1902,4.2914,4.1092,4.1497,2034900.0],["1993-10-20",4.1497,4.1497,3.8866,3.9675,5842800.0],["1993-10-21",3.9675,4.089,3.9473,4.0485,3646800.0],["1993-10-22",4.089,4.089,4.0283,4.0283,2512200.0],["1993-10-25",4.0688,4.1295,4.0485,4.1295,1656600.0],["1993-10-26",4.1295,4.1902,4.1092,4.1902,2707200.0],["1993-10-27",4.17,4.2914,4.1497,4.2914,2238000.0],["1993-10-28",4.2914,4.3319,4.1902,4.2104,2632800.0],["1993-10-29",4.2104,4.2307,4.1497,4.2104,1662300.0],["1993-11-01",4.2509,4.3724,4.2509,4.3724,3445200.0],["1993-11-02",4.3926,4.4129,4.3117,4.3521,2319000.0],["1993-11-03",4.3521,4.3724,4.2104,4.2914,1589400.0],["1993-11-04",4.2914,4.3724,4.2712,4.3319,1488000.0],["1993-11-05",4.3319,4.3724,4.2914,4.3521,1134000.0],["1993-11-08",4.3117,4.3926,4.3117,4.3521,2942100.0],["1993-11-09",4.3926,4.4129,4.3521,4.3724,2062800.0],["1993-11-10",4.3724,4.3926,4.3319,4.3724,900900.0],["1993-11-11",4.4129,4.5141,4.3926,4.4129,3384000.0],["1993-11-12",4.4129,4.4534,4.3319,4.3521,1866300.0],["1993-11-15",4.3724,4.3724,4.3117,4.3521,1107000.0],["1993-11-16",4.3926,4.4129,4.3319,4.3926,1875600.0],["1993-11-17",4.3926,4.4129,4.2712,4.3117,1285500.0],["1993-11-18",4.2914,4.3724,4.2712,4.3521,1958700.0],["1993-11-19",4.3521,4.3521,4.2307,4.2509,1206900.0],["1993-11-22",4.2509,4.2509,4.1902,4.2307,1481700.0],["1993-11-23",4.2509,4.3117,4.2307,4.3117,870300.0],["1993-11-24",4.3117,4.3926,4.2914,4.3926,736200.0],["1993-11-26",4.3926,4.5343,4.3724,4.4331,605400.0],["1993-11-29",4.3926,4.4129,4.3319,4.3319,1458300.0],["1993-11-30",4.3521,4.4129,4.3319,4.3319,1382100.0],["1993-12-01",4.3319,4.3724,4.2914,4.3117,1787400.0],["1993-12-02",4.3319,4.3319,4.2712,4.2712,1111500.0],["1993-12-03",4.5343,4.5343,4.3724,4.5343,2550600.0],["1993-12-06",4.5141,4.5748,4.4129,4.4736,1475400.0],["1993-12-07",4.5013,4.5013,4.3587,4.4198,960900.0],["1993-12-08",4.4198,4.4198,4.318,4.3587,1509300.0],["1993-12-09",4.3587,4.3995,4.2773,4.3587,2067300.0],["1993-12-10",4.3791,4.3791,4.155,4.2976,1365900.0],["1993-12-13",4.318,4.3791,4.2976,4.3587,1430100.0],["1993-12-14",4.3587,4.3791,4.2976,4.3384,1172100.0],["1993-12-15",4.3587,4.3791,4.2365,4.318,1871700.0],["1993-12-16",4.3384,4.3791,4.1958,4.2162,1488600.0],["1993-12-17",4.2365,4.3384,4.1958,4.2976,1928700.0],["1993-12-20",4.2976,4.318,4.2162,4.2976,1490100.0],["1993-12-21",4.2976,4.4402,4.2773,4.4198,2343300.0],["1993-12-22",4.4198,4.4402,4.3587,4.3791,1235100.0],["1993-12-23",4.4198,4.4809,4.3791,4.4402,2394600.0],["1993-12-27",4.4606,4.4809,4.4198,4.4606,583200.0],["1993-12-28",4.4198,4.4809,4.4198,4.4402,610500.0],["1993-12-29",4.4402,4.5217,4.4402,4.5013,887400.0],["1993-12-30",4.4402,4.5013,4.3995,4.4809,1000500.0],["1993-12-31",4.4809,4.5624,4.4606,4.5624,1085100.0],["1994-01-03",4.5217,4.6031,4.5013,4.6031,2006100.0],["1994-01-04",4.5217,4.6642,4.5217,4.6031,1197000.0],["1994-01-05",4.5624,4.6846,4.542,4.6642,2390700.0],["1994-01-06",4.6235,4.6642,4.5624,4.6235,920400.0],["1994-01-07",4.9698,4.9698,4.8272,4.9087,4783800.0],["1994-01-10",4.9698,5.1327,4.929,5.0512,4151400.0],["1994-01-11",5.092,5.1123,5.0309,5.092,3446100.0],["1994-01-12",5.0716,5.1531,4.9698,5.0512,2232300.0],["1994-01-13",5.0105,5.0309,4.9698,5.0105,855900.0],["1994-01-14",5.0105,5.1123,5.0105,5.0716,2262300.0],["1994-01-17",5.0512,5.1734,5.0309,5.1531,1065000.0],["1994-01-18",5.1327,5.1938,5.1123,5.1123,1745400.0],["1994-01-19",5.0716,5.1327,5.0105,5.0309,1729800.0],["1994-01-20",5.0512,5.0512,4.9698,4.9698,1584600.0],["1994-01-21",4.9698,5.1123,4.9494,5.1123,1288500.0],["1994-01-24",5.092,5.1123,4.9698,5.0716,1296300.0],["1994-01-25",5.0309,5.0309,4.9494,4.9698,1413900.0],["1994-01-26",4.929,4.9698,4.8476,4.9087,1583700.0],["1994-01-27",5.0105,5.1327,4.9901,5.0716,4127400.0],["1994-01-28",5.1531,5.2345,5.1327,5.2142,2814000.0],["1994-01-31",5.2142,5.2549,5.1938,5.2345,2112900.0],["1994-02-01",5.2345,5.2345,5.1938,5.2142,1334100.0],["1994-02-02",5.2345,5.2753,5.2142,5.2549,815700.0],["1994-02-03",5.2142,5.2549,5.1938,5.2345,631200.0],["1994-02-04",5.2142,5.316,4.9494,4.9494,6565800.0],["1994-02-07",4.929,5.092,4.9087,5.0716,2130900.0],["1994-02-08",5.0512,5.092,5.0105,5.0716,1271400.0],["1994-02-09",5.1123,5.1938,5.092,5.1531,1663500.0],["1994-02-10",5.1531,5.1734,4.9494,4.9901,955800.0],["1994-02-11",5.0309,5.1123,4.9901,5.092,504000.0],["1994-02-14",5.0512,5.092,4.9698,5.0512,966600.0],["1994-02-15",5.0512,5.1123,5.0309,5.0512,633000.0],["1994-02-16",5.0512,5.092,4.9698,4.9901,1045500.0],["1994-02-17",5.0309,5.0716,4.9901,5.0309,952200.0],["1994-02-18",5.0309,5.0512,4.9698,4.9698,732300.0],["1994-02-22",5.0105,5.0309,4.9698,5.0105,666000.0],["1994-02-23",5.0105,5.0716,4.9901,5.0512,1410600.0],["1994-02-24",5.0309,5.0309,4.929,4.929,1067700.0],["1994-02-25",4.9698,5.0512,4.9494,5.0105,780600.0],["1994-02-28",5.0105,5.0512,4.9494,4.9494,702900.0],["1994-03-01",4.9773,4.9773,4.8748,4.8953,995700.0],["1994-03-02",4.8339,5.0182,4.7929,4.9977,1762500.0],["1994-03-03",4.9977,5.0797,4.9773,5.0182,1921500.0],["1994-03-04",5.0182,5.1002,4.9977,5.0592,1576500.0],["1994-03-07",5.0797,5.1206,5.0797,5.1001,1337400.0],["1994-03-08",5.0797,5.1002,5.0592,5.0592,1095600.0],["1994-03-09",5.0387,5.1001,5.0387,5.0797,541500.0],["1994-03-10",5.0797,5.0797,5.0387,5.0592,634200.0],["1994-03-11",5.0592,5.1001,5.0592,5.1001,681300.0],["1994-03-14",5.1001,5.1206,5.0387,5.0387,696900.0],["1994-03-15",5.0592,5.1001,4.9773,4.9773,750600.0],["1994-03-16",4.9568,4.9773,4.9158,4.9363,610200.0],["1994-03-17",4.9977,5.1001,4.9977,5.0797,1458000.0],["1994-03-18",5.1001,5.3459,5.0797,5.3255,3242100.0],["1994-03-21",5.2435,5.264,5.1821,5.2435,1160700.0],["1994-03-22",5.2435,5.305,5.1821,5.2845,1003500.0],["1994-03-23",5.2845,5.4279,5.2845,5.3664,2081700.0],["1994-03-24",5.3255,5.3255,5.264,5.264,863400.0],["1994-03-25",5.264,5.4279,5.2026,5.3869,1500900.0],["1994-03-28",5.3459,5.4483,5.3459,5.4483,2266500.0],["1994-03-29",5.4074,5.4688,5.4074,5.4483,1412700.0],["1994-03-30",5.3459,5.3664,5.264,5.264,1866300.0],["1994-03-31",5.2845,5.305,5.1001,5.2845,1858800.0],["1994-04-04",5.1616,5.3255,5.0592,5.2845,1749600.0],["1994-04-05",5.3255,5.3869,5.305,5.3869,1579800.0],["1994-04-06",5.3664,5.4893,5.3459,5.4483,1546800.0],["1994-04-07",5.4074,5.4279,5.3255,5.3869,686400.0],["1994-04-08",5.3459,5.4279,5.2845,5.4279,1254900.0],["1994-04-11",5.4074,5.4279,5.3869,5.4279,1297200.0],["1994-04-12",5.4074,5.4279,5.3255,5.3459,462000.0],["1994-04-13",5.3459,5.3459,5.223,5.2435,883500.0],["1994-04-14",5.264,5.264,5.1821,5.223,588900.0],["1994-04-15",5.2026,5.223,5.1206,5.1206,655200.0],["1994-04-18",5.1616,5.223,5.0592,5.0592,1079400.0],["1994-04-19",5.0592,5.1411,5.0592,5.0797,960900.0],["1994-04-20",5.0592,5.1002,5.0182,5.0592,1029600.0],["1994-04-21",5.0797,5.0797,4.9773,5.0182,728700.0],["1994-04-22",5.0592,5.0592,4.9568,4.9977,855300.0],["1994-04-25",4.9977,5.0797,4.9977,5.0387,1431600.0],["1994-04-26",5.0387,5.1616,4.9977,5.1206,751500.0],["1994-04-28",5.1001,5.1616,5.0797,5.1411,942300.0],["1994-04-29",5.1206,5.2435,5.1001,5.1616,866400.0],["1994-05-02",5.223,5.3255,5.223,5.2845,1198500.0],["1994-05-03",5.3255,5.3255,5.2026,5.2845,1872000.0],["1994-05-04",5.2845,5.4074,5.2435,5.4074,1346700.0],["1994-05-05",5.4074,5.4483,5.3869,5.4279,554700.0],["1994-05-06",5.3255,5.3255,5.1821,5.2845,552000.0],["1994-05-09",5.2026,5.2845,5.2026,5.2026,491700.0],["1994-05-10",5.2435,5.2845,5.1821,5.223,667800.0],["1994-05-11",5.223,5.264,5.0797,5.1206,612000.0],["1994-05-12",5.1616,5.264,5.1411,5.2435,1771200.0],["1994-05-13",5.223,5.3869,5.223,5.3664,976500.0],["1994-05-16",5.3459,5.4279,5.3459,5.3869,906300.0],["1994-05-17",5.3459,5.4074,5.3255,5.4074,1396800.0],["1994-05-18",5.4074,5.4279,5.3869,5.4074,1258200.0],["1994-05-19",5.3664,5.5508,5.3664,5.5303,1725300.0],["1994-05-20",5.5303,5.5303,5.4074,5.4893,1006500.0],["1994-05-23",5.4483,5.5098,5.4074,5.4483,578700.0],["1994-05-24",5.4483,5.5098,5.4483,5.4483,387300.0],["1994-05-25",5.4074,5.5917,5.3869,5.5303,713100.0],["1994-05-26",5.5098,5.5712,5.4893,5.5098,432600.0],["1994-05-27",5.4688,5.5303,5.4484,5.4893,220800.0],["1994-05-31",5.3664,5.4484,5.3664,5.3869,392400.0],["1994-06-01",5.3459,5.3459,5.264,5.305,492900.0],["1994-06-02",5.3255,5.3869,5.264,5.3459,1317600.0],["1994-06-03",5.3664,5.4484,5.305,5.4074,721200.0],["1994-06-06",5.353,5.3942,5.3119,5.3119,623400.0],["1994-06-07",5.2913,5.3119,5.2501,5.2501,285300.0],["1994-06-08",5.2913,5.353,5.2707,5.353,580200.0],["1994-06-09",5.353,5.353,5.2913,5.3324,307800.0],["1994-06-10",5.2707,5.3324,5.1677,5.1883,621900.0],["1994-06-13",5.1883,5.2501,5.1677,5.2089,741000.0],["1994-06-14",5.2501,5.3324,5.2501,5.3119,523800.0],["1994-06-15",5.3324,5.4148,5.2913,5.3736,725100.0],["1994-06-16",5.3736,5.4766,5.3324,5.3324,880800.0],["1994-06-17",5.353,5.456,5.353,5.4354,1506000.0],["1994-06-20",5.4148,5.4354,5.3324,5.353,480000.0],["1994-06-21",5.3736,5.3942,5.2295,5.2501,672900.0],["1994-06-22",5.2707,5.3324,5.2501,5.2913,346200.0],["1994-06-23",5.2707,5.3324,5.2295,5.2295,600900.0],["1994-06-24",5.2707,5.2707,5.1471,5.1471,558300.0],["1994-06-27",5.1266,5.1883,5.0854,5.1471,709500.0],["1994-06-28",5.353,5.4972,5.3324,5.456,2142300.0],["1994-06-29",5.4148,5.5795,5.4148,5.5589,1890600.0],["1994-06-30",5.5177,5.5383,5.3736,5.3736,1161900.0],["1994-07-01",5.4766,5.4972,5.3942,5.4972,1097400.0],["1994-07-05",5.4972,5.5795,5.4766,5.5383,1325100.0],["1994-07-06",5.5177,5.5589,5.4972,5.5589,921000.0],["1994-07-07",5.5589,5.6413,5.5589,5.6001,1614900.0],["1994-07-08",5.5589,5.6619,5.5589,5.6619,1866300.0],["1994-07-11",5.5589,5.6001,5.4766,5.5177,1232100.0],["1994-07-12",5.5177,5.5177,5.2913,5.353,1824000.0],["1994-07-13",5.3942,5.4972,5.2913,5.2913,1087200.0],["1994-07-14",5.3119,5.3736,5.2913,5.3736,2724000.0],["1994-07-15",5.353,5.3736,5.3324,5.353,1003200.0],["1994-07-18",5.353,5.353,5.2913,5.3119,812700.0],["1994-07-19",5.2707,5.2913,5.2501,5.2501,1058400.0],["1994-07-20",5.2501,5.2501,5.1883,5.1883,1006800.0],["1994-07-21",5.1883,5.2707,5.1471,5.2295,538800.0],["1994-07-22",5.2501,5.2707,5.2089,5.2501,805500.0],["1994-07-25",5.2089,5.2089,5.1471,5.1677,444600.0],["1994-07-26",5.1471,5.1883,5.1266,5.1471,1373400.0],["1994-07-27",5.1266,5.1677,5.1266,5.1471,920700.0],["1994-07-28",5.1471,5.2295,5.1266,5.2295,745500.0],["1994-07-29",5.2295,5.2707,5.2089,5.2295,1146900.0],["1994-08-01",5.1883,5.2089,5.1471,5.1883,690000.0],["1994-08-02",5.2089,5.2295,5.1266,5.1677,678600.0],["1994-08-03",5.1471,5.1471,5.0648,5.106,874200.0],["1994-08-04",5.0854,5.1471,5.0854,5.1471,665100.0],["1994-08-05",5.1471,5.1677,5.106,5.1677,545700.0],["1994-08-08",5.1471,5.1677,5.106,5.1266,539100.0],["1994-08-09",5.1266,5.1677,5.106,5.1471,547500.0],["1994-08-10",5.1266,5.1677,5.1266,5.1471,668700.0],["1994-08-11",5.1471,5.1471,5.106,5.106,699300.0],["1994-08-12",5.1266,5.1266,5.003,5.0442,795900.0],["1994-08-15",5.0648,5.0648,5.0236,5.0236,996000.0],["1994-08-16",5.0236,5.0442,4.9618,4.9824,1008600.0],["1994-08-17",4.9824,4.9824,4.9207,4.9207,1025100.0],["1994-08-18",4.9207,4.9413,4.9207,4.9413,794100.0],["1994-08-19",4.9413,4.9618,4.8795,4.9413,1831500.0],["1994-08-22",4.9413,4.9618,4.9413,4.9413,1018200.0],["1994-08-23",4.9618,4.9618,4.9413,4.9413,1681800.0],["1994-08-24",4.9413,4.9619,4.7766,4.8177,3865200.0],["1994-08-25",4.8589,4.9618,4.8589,4.9618,2784600.0],["1994-08-26",4.9618,5.003,4.9413,4.9824,1200600.0],["1994-08-29",5.0236,5.0236,4.9618,4.9824,1275900.0],["1994-08-30",4.9824,5.1266,4.9618,5.0854,1789200.0],["1994-08-31",5.0854,5.106,5.0236,5.0854,1808100.0],["1994-09-01",5.0648,5.2501,5.0648,5.2295,2287800.0],["1994-09-02",5.2163,5.2784,5.0921,5.0921,1590000.0],["1994-09-06",5.0921,5.1542,5.0507,5.0507,1103700.0],["1994-09-07",5.0093,5.03,4.9679,5.0093,1325400.0],["1994-09-08",5.0093,5.0507,4.9886,5.03,1011300.0],["1994-09-09",5.0093,5.1956,4.9679,5.1542,1944000.0],["1994-09-12",5.1749,5.2577,5.1335,5.1542,2861400.0],["1994-09-13",5.1335,5.1335,5.03,5.03,2805900.0],["1994-09-14",5.0714,5.0714,5.0093,5.0093,1864500.0],["1994-09-15",5.0507,5.1128,5.03,5.1128,1536600.0],["1994-09-16",5.0507,5.1749,5.03,5.1749,2653800.0],["1994-09-19",5.1542,5.237,5.1335,5.237,1863900.0],["1994-09-20",5.1956,5.237,5.1749,5.2163,1083300.0],["1994-09-21",5.1749,5.1956,5.1128,5.1128,1013700.0],["1994-09-22",5.1335,5.1749,5.1128,5.1335,1006500.0],["1994-09-23",5.1335,5.1956,5.1335,5.1542,1054200.0],["1994-09-26",5.1335,5.2163,5.1128,5.2163,834600.0],["1994-09-27",5.2163,5.2163,5.0921,5.1128,776100.0],["1994-09-28",5.1956,5.2991,5.1956,5.2784,1248600.0],["1994-09-29",5.2784,5.3198,5.2577,5.3198,1272900.0],["1994-09-30",5.2784,5.3818,5.2784,5.3611,1276500.0],["1994-10-03",5.3612,5.3612,5.3198,5.3405,865500.0],["1994-10-04",5.3197,5.3611,5.2991,5.2991,954300.0],["1994-10-05",5.2784,5.3197,5.237,5.2991,2060700.0],["1994-10-06",5.2991,5.2991,5.2577,5.2991,682200.0],["1994-10-07",5.2784,5.3198,5.2784,5.3198,513000.0],["1994-10-10",5.3818,5.4025,5.3404,5.3818,872100.0],["1994-10-11",5.3612,5.4439,5.3405,5.3405,1405200.0],["1994-10-12",5.3197,5.3404,5.2784,5.2991,446700.0],["1994-10-13",5.3405,5.3818,5.2784,5.3198,777300.0],["1994-10-14",5.3197,5.4646,5.299,5.4646,667800.0],["1994-10-17",5.4439,5.4853,5.3611,5.3818,1275000.0],["1994-10-18",5.4439,5.5888,5.4232,5.5681,2169900.0],["1994-10-19",5.5888,5.8062,5.5681,5.713,6882600.0],["1994-10-20",5.713,5.713,5.5888,5.6302,2092800.0],["1994-10-21",5.6302,5.6509,5.5681,5.5681,2070900.0],["1994-10-24",5.5474,5.6302,5.5474,5.5888,1991400.0],["1994-10-25",5.506,5.5888,5.4853,5.5888,1200300.0],["1994-10-26",5.5681,5.6095,5.5474,5.5888,1053000.0],["1994-10-27",5.6095,5.6095,5.5267,5.5681,1702200.0],["1994-10-28",5.5681,5.6095,5.5681,5.6095,1277100.0],["1994-10-31",5.6302,5.6716,5.5681,5.6302,1165500.0],["1994-11-01",5.5888,5.6302,5.5267,5.5681,926700.0],["1994-11-02",5.5267,5.5474,5.4853,5.506,1203000.0],["1994-11-03",5.5267,5.5681,5.506,5.5474,1236900.0],["1994-11-04",5.5474,5.5474,5.4025,5.4439,1709400.0],["1994-11-07",5.4233,5.4233,5.3198,5.3405,2828400.0],["1994-11-08",5.3611,5.4646,5.3404,5.4646,1281300.0],["1994-11-09",5.506,5.506,5.4025,5.4025,1053000.0],["1994-11-10",5.4439,5.506,5.3404,5.3818,812700.0],["1994-11-11",5.3611,5.4025,5.3197,5.3818,345900.0],["1994-11-14",5.3612,5.3818,5.3198,5.3198,934800.0],["1994-11-15",5.3198,5.4025,5.2991,5.3198,871200.0],["1994-11-16",5.2991,5.3198,5.2163,5.2163,912000.0],["1994-11-17",5.237,5.237,5.1335,5.1335,1062900.0],["1994-11-18",5.1335,5.1335,5.0921,5.0921,1299600.0],["1994-11-21",5.0714,5.0714,5.0093,5.03,1861800.0],["1994-11-22",5.0093,5.0093,4.9679,4.9679,2061000.0],["1994-11-23",5.0507,5.0714,4.9058,4.9679,2271300.0],["1994-11-25",4.9679,5.03,4.9679,4.9886,401400.0],["1994-11-28",4.9679,5.03,4.9679,4.9886,849900.0],["1994-11-29",4.9886,4.9886,4.9679,4.9679,1311000.0],["1994-11-30",4.9886,5.0093,4.9472,4.9679,1080900.0],["1994-12-01",4.9679,4.9886,4.9472,4.9679,1273500.0],["1994-12-02",4.9679,5.0093,4.9265,4.9679,1241100.0],["1994-12-05",4.9886,5.0507,4.9679,5.0093,695100.0],["1994-12-06",4.9886,5.0093,4.9472,4.9886,739800.0],["1994-12-07",4.9679,4.9886,4.9472,4.9679,977400.0],["1994-12-08",4.9679,5.0093,4.9472,4.9886,965700.0],["1994-12-09",4.9886,5.0507,4.9472,5.0093,1363200.0],["1994-12-12",5.0093,5.03,4.9679,5.0093,500100.0],["1994-12-13",5.0184,5.0392,4.956,4.9976,1087500.0],["1994-12-14",4.9768,5.0392,4.956,4.9768,704400.0],["1994-12-15",4.9976,4.9976,4.8727,4.8727,1849500.0],["1994-12-16",4.9143,4.9351,4.8727,4.8935,2405700.0],["1994-12-19",4.8727,4.9351,4.8102,4.8102,4187400.0],["1994-12-20",4.8727,4.9143,4.8518,4.8935,1142400.0],["1994-12-21",4.9143,4.9976,4.8935,4.9976,1866000.0],["1994-12-22",4.9768,5.0184,4.956,4.9976,1206600.0],["1994-12-23",4.9976,5.0392,4.956,4.9976,747600.0],["1994-12-27",4.9976,5.1017,4.9976,5.1017,625800.0],["1994-12-28",5.0809,5.1434,5.0184,5.0184,899100.0],["1994-12-29",5.0392,5.1225,4.9976,5.0809,912000.0],["1994-12-30",5.1642,5.185,4.956,4.9768,1116600.0],["1995-01-03",4.9976,5.0184,4.9143,4.956,1010100.0],["1995-01-04",4.956,4.9976,4.8727,4.956,1902600.0],["1995-01-05",4.9768,4.9976,4.8935,4.8935,1274700.0],["1995-01-06",4.9143,5.0601,4.8727,5.0184,1884600.0],["1995-01-09",5.0392,5.1434,5.0184,5.1225,1598700.0],["1995-01-10",5.1434,5.2058,5.0601,5.0809,1704000.0],["1995-01-11",5.0809,5.1434,5.0392,5.0809,761700.0],["1995-01-12",5.1225,5.1225,5.0392,5.0392,579000.0],["1995-01-13",5.1017,5.1017,5.0601,5.0601,815700.0],["1995-01-16",5.0809,5.0809,4.9976,5.0392,1157700.0],["1995-01-17",5.1017,5.2891,5.0809,5.2475,1506000.0],["1995-01-18",5.2475,5.3099,5.2267,5.2891,2005500.0],["1995-01-19",5.2683,5.5182,5.2683,5.4349,2545500.0],["1995-01-20",5.4141,5.4141,5.2891,5.3516,1832100.0],["1995-01-23",5.2475,5.2891,5.185,5.2058,1058700.0],["1995-01-24",5.2058,5.2891,5.2058,5.2683,1761000.0],["1995-01-25",5.2683,5.2891,5.2475,5.2475,1036500.0],["1995-01-26",5.2683,5.2891,5.2267,5.2475,465900.0],["1995-01-27",5.2683,5.2891,5.2267,5.2475,640800.0],["1995-01-30",5.2683,5.2891,5.2267,5.2267,857700.0],["1995-01-31",5.2267,5.2475,5.1642,5.2058,922800.0],["1995-02-01",5.2475,5.2683,5.1225,5.1642,3627000.0],["1995-02-02",5.1434,5.2058,5.1225,5.185,1907700.0],["1995-02-03",5.185,5.2891,5.185,5.2058,1155000.0],["1995-02-06",5.2058,5.2683,5.2058,5.2058,1287300.0],["1995-02-07",5.2475,5.3516,5.2267,5.3516,1549200.0],["1995-02-08",5.3099,5.3516,5.2058,5.2267,1058400.0],["1995-02-09",5.2475,5.3308,5.2058,5.2891,712500.0],["1995-02-10",5.2475,5.4349,5.2267,5.3724,1341600.0],["1995-02-13",5.3932,5.4141,5.3099,5.3308,666300.0],["1995-02-14",5.3516,5.3516,5.3099,5.3308,997800.0],["1995-02-15",5.3308,5.4765,5.3308,5.4557,1691400.0],["1995-02-16",5.4349,5.4349,5.2475,5.2891,1730100.0],["1995-02-17",5.3308,5.3724,5.2058,5.2058,1463700.0],["1995-02-21",5.2058,5.2475,5.185,5.2058,1221300.0],["1995-02-22",5.2058,5.3308,5.2058,5.2891,787800.0],["1995-02-23",5.3308,5.3932,5.2891,5.3516,865200.0],["1995-02-24",5.3724,5.4141,5.3308,5.4141,1986300.0],["1995-02-27",5.3932,5.4141,5.3516,5.3516,921000.0],["1995-02-28",5.3399,5.3817,5.298,5.3817,1523400.0],["1995-03-01",5.3608,5.4236,5.3399,5.3608,625500.0],["1995-03-02",5.3608,5.4027,5.3399,5.3399,1924800.0],["1995-03-03",5.3399,5.3608,5.3189,5.3399,442500.0],["1995-03-06",5.3189,5.3608,5.3189,5.3399,1267200.0],["1995-03-07",5.3189,5.3399,5.298,5.3189,717300.0],["1995-03-08",5.3399,5.3608,5.3189,5.3608,804900.0],["1995-03-09",5.3608,5.3817,5.3399,5.3608,897600.0],["1995-03-10",5.3817,5.5074,5.3608,5.5074,1045800.0],["1995-03-13",5.4865,5.5074,5.4236,5.4446,765300.0],["1995-03-14",5.4655,5.5283,5.4446,5.5283,858600.0],["1995-03-15",5.4655,5.5702,5.4655,5.5493,1886100.0],["1995-03-16",5.5493,5.5702,5.5074,5.5283,965700.0],["1995-03-17",5.5283,5.654,5.5074,5.6121,2031600.0],["1995-03-20",5.5912,5.654,5.5912,5.654,963000.0],["1995-03-21",5.6121,5.6121,5.5283,5.5702,2038200.0],["1995-03-22",5.6121,5.654,5.5702,5.633,1571400.0],["1995-03-23",5.6121,5.8215,5.6121,5.7587,3437400.0],["1995-03-24",5.7796,6.1147,5.7796,6.1147,5456700.0],["1995-03-27",6.1147,6.1147,6.01,6.0309,2135700.0],["1995-03-28",6.01,6.01,5.9262,5.9471,1567800.0],["1995-03-29",5.989,6.1356,5.9681,6.0728,2721300.0],["1995-03-30",6.0937,6.1147,6.0518,6.0728,944100.0],["1995-03-31",6.0309,6.0728,5.9681,6.0309,1257300.0],["1995-04-03",6.0309,6.0518,5.989,6.0309,749400.0],["1995-04-04",6.0518,6.1356,6.0518,6.1147,1402200.0],["1995-04-05",6.1356,6.1984,6.0937,6.1356,2105700.0],["1995-04-06",6.1356,6.1775,6.0937,6.1566,1441800.0],["1995-04-07",6.1775,6.1775,6.0309,6.1566,1241400.0],["1995-04-10",6.1356,6.1775,6.0937,6.1147,558600.0],["1995-04-11",6.1147,6.1356,5.9471,5.9471,1316700.0],["1995-04-12",6.01,6.1566,5.989,6.1566,1680600.0],["1995-04-13",6.1566,6.2613,6.1356,6.2403,1753800.0],["1995-04-17",6.2194,6.2613,6.1356,6.1566,1188600.0],["1995-04-18",6.1566,6.1775,6.0309,6.1356,1278000.0],["1995-04-19",6.1566,6.1775,6.0728,6.0937,1770600.0],["1995-04-20",6.1356,6.1566,6.0309,6.0309,723600.0],["1995-04-21",6.0519,6.0519,5.989,6.01,1436100.0],["1995-04-24",6.01,6.1356,6.01,6.1147,1099200.0],["1995-04-25",6.0728,6.1147,5.989,5.989,1224000.0],["1995-04-26",6.01,6.0937,5.9053,6.0937,1036200.0],["1995-04-27",6.0937,6.1775,6.0728,6.1566,715500.0],["1995-04-28",6.1775,6.1775,5.3399,5.6121,19715100.0],["1995-05-01",5.5912,5.7377,5.5912,5.7168,4343400.0],["1995-05-02",5.654,5.6959,5.6121,5.6959,2985900.0],["1995-05-03",5.6749,5.7587,5.6749,5.7377,1803000.0],["1995-05-04",5.6959,5.7377,5.5702,5.5912,4387500.0],["1995-05-05",5.6121,5.7168,5.5074,5.6959,3684000.0],["1995-05-08",5.7168,5.8006,5.654,5.7796,2124000.0],["1995-05-09",5.7587,5.7796,5.6121,5.6959,1590000.0],["1995-05-10",5.6959,5.6959,5.5702,5.6959,1969200.0],["1995-05-11",5.6959,5.6959,5.6121,5.633,1309800.0],["1995-05-12",5.633,5.6959,5.6121,5.654,1039800.0],["1995-05-15",5.654,5.654,5.5702,5.5912,3693300.0],["1995-05-16",5.5912,5.6121,5.4655,5.6121,4040400.0],["1995-05-17",5.5912,5.6121,5.5074,5.5493,3029400.0],["1995-05-18",5.5283,5.5493,5.4865,5.5074,3150000.0],["1995-05-19",5.4655,5.5283,5.4655,5.5074,1866900.0],["1995-05-22",5.5493,5.5702,5.5074,5.5493,1030500.0],["1995-05-23",5.5283,5.5493,5.4446,5.4446,1592100.0],["1995-05-24",5.4865,5.5283,5.4446,5.4655,1129200.0],["1995-05-25",5.4446,5.4446,5.3608,5.3608,1467600.0],["1995-05-26",5.3608,5.3817,5.298,5.298,1774200.0],["1995-05-30",5.3073,5.3915,5.3073,5.3704,1121700.0],["1995-05-31",5.3494,5.3915,5.3494,5.3915,2017800.0],["1995-06-01",5.3915,5.4126,5.3704,5.4126,3180600.0],["1995-06-02",5.4336,5.4968,5.3915,5.4336,2588400.0],["1995-06-05",5.4336,5.4336,5.3073,5.3283,2777400.0],["1995-06-06",5.3494,5.3704,5.3073,5.3283,2274900.0],["1995-06-07",5.3283,5.3704,5.3283,5.3494,1778100.0],["1995-06-08",5.3915,5.5389,5.3915,5.4757,2499600.0],["1995-06-09",5.4968,5.4968,5.3704,5.4126,1851600.0],["1995-06-12",5.4547,5.5389,5.4336,5.5389,1642500.0],["1995-06-13",5.5389,5.56,5.4336,5.4336,1212600.0],["1995-06-14",5.4336,5.581,5.4336,5.56,3158400.0],["1995-06-15",5.5389,5.56,5.5179,5.5389,1815000.0],["1995-06-16",5.581,5.7285,5.56,5.7285,3137400.0],["1995-06-19",5.6863,5.7074,5.6653,5.7074,1252500.0],["1995-06-20",5.6863,5.7074,5.6653,5.7074,1287900.0],["1995-06-21",5.6863,5.7285,5.6442,5.6653,1094100.0],["1995-06-22",5.7285,5.7285,5.6653,5.6863,1975500.0],["1995-06-23",5.6863,5.6863,5.4968,5.6021,1707300.0],["1995-06-26",5.581,5.6232,5.5389,5.56,2037600.0],["1995-06-27",5.5389,5.581,5.5179,5.56,1815000.0],["1995-06-28",5.5389,5.581,5.3915,5.4126,2086800.0],["1995-06-29",5.4126,5.4547,5.3915,5.4126,1344300.0],["1995-06-30",5.4126,5.5179,5.3915,5.5179,1600500.0],["1995-07-03",5.56,5.56,5.4757,5.5389,476700.0],["1995-07-05",5.56,5.6653,5.5389,5.6232,1530300.0],["1995-07-06",5.581,5.6021,5.5179,5.581,1294800.0],["1995-07-07",5.581,5.6442,5.5389,5.6021,1731000.0],["1995-07-10",5.6021,5.6232,5.5389,5.5389,1032000.0],["1995-07-11",5.581,5.6232,5.5389,5.6021,1502700.0],["1995-07-12",5.581,5.7285,5.581,5.6232,1180500.0],["1995-07-13",5.6021,5.6442,5.6021,5.6232,981900.0],["1995-07-14",5.6232,5.6863,5.6021,5.6232,1272900.0],["1995-07-17",5.581,5.6442,5.581,5.6021,1168800.0],["1995-07-18",5.56,5.581,5.4757,5.5389,1164000.0],["1995-07-19",5.5179,5.5389,5.4126,5.4547,1215900.0],["1995-07-20",5.4547,5.4968,5.4547,5.4757,984900.0],["1995-07-21",5.4757,5.4757,5.3283,5.3704,3005400.0],["1995-07-24",5.3915,5.4547,5.3704,5.4336,784800.0],["1995-07-25",5.4336,5.4968,5.4126,5.4547,871200.0],["1995-07-26",5.4547,5.4547,5.3704,5.4126,1426800.0],["1995-07-27",5.4126,5.4336,5.3283,5.3915,1137900.0],["1995-07-28",5.3915,5.5179,5.3915,5.4968,1934100.0],["1995-07-31",5.4968,5.4968,5.3704,5.3915,978000.0],["1995-08-01",5.3915,5.3915,5.202,5.2651,3567600.0],["1995-08-02",5.2862,5.3283,5.2441,5.2862,2191800.0],["1995-08-03",5.2651,5.2862,5.223,5.2441,1353900.0],["1995-08-04",5.2441,5.2651,5.223,5.223,625500.0],["1995-08-07",5.2862,5.3494,5.2651,5.3494,1127100.0],["1995-08-08",5.3494,5.3915,5.3283,5.3494,1539900.0],["1995-08-09",5.3283,5.3915,5.3073,5.3494,1011600.0],["1995-08-10",5.3494,5.4126,5.3283,5.3283,921300.0],["1995-08-11",5.3494,5.3494,5.202,5.2441,1034700.0],["1995-08-14",5.2441,5.3704,5.2441,5.3704,587700.0],["1995-08-15",5.3704,5.3704,5.2651,5.3073,963900.0],["1995-08-16",5.3283,5.3704,5.3073,5.3704,803100.0],["1995-08-17",5.3494,5.4126,5.3283,5.3283,1302900.0],["1995-08-18",5.3494,5.4547,5.3283,5.3915,1524300.0],["1995-08-21",5.3704,5.4126,5.3704,5.3915,1115100.0],["1995-08-22",5.3915,5.4547,5.3704,5.4126,2147100.0],["1995-08-23",5.4336,5.4547,5.3915,5.3915,1614900.0],["1995-08-24",5.4126,5.4757,5.3704,5.4336,1117200.0],["1995-08-25",5.3915,5.4547,5.3915,5.4547,1479600.0],["1995-08-28",5.4547,5.5179,5.4336,5.4968,705300.0],["1995-08-29",5.4757,5.5179,5.4547,5.4968,1002300.0],["1995-08-30",5.5179,5.5179,5.4757,5.5179,849000.0],["1995-08-31",5.4848,5.5484,5.4848,5.5272,693000.0],["1995-09-01",5.4848,5.5272,5.4213,5.4425,1543200.0],["1995-09-05",5.4636,5.4848,5.3789,5.4848,1137000.0],["1995-09-06",5.4425,5.4636,5.2942,5.3154,1976400.0],["1995-09-07",5.2942,5.2942,5.1036,5.1036,5472000.0],["1995-09-08",5.1036,5.1036,4.9766,4.9766,6838800.0],["1995-09-11",4.9978,5.0401,4.9766,4.9978,10623900.0],["1995-09-12",4.9978,5.0613,4.9766,5.0401,4853100.0],["1995-09-13",5.0189,5.0401,4.9554,4.9554,4301700.0],["1995-09-14",4.9554,5.0189,4.8707,4.9554,7461000.0],["1995-09-15",5.0401,5.1036,4.9978,5.1036,4257600.0],["1995-09-18",5.0825,5.0825,5.0189,5.0825,2007900.0],["1995-09-19",5.0613,5.0825,4.9978,5.0189,1398600.0],["1995-09-20",4.9978,5.0613,4.8919,4.913,1795500.0],["1995-09-21",4.913,4.9342,4.8283,4.8707,1716600.0],["1995-09-22",4.8495,4.8495,4.7436,4.8283,2447400.0],["1995-09-25",4.786,4.8919,4.7648,4.8495,3358500.0],["1995-09-26",4.8495,4.9342,4.8072,4.8919,2931000.0],["1995-09-27",4.8283,4.8707,4.8072,4.8707,1972500.0],["1995-09-28",4.8495,4.8707,4.7436,4.786,1972500.0],["1995-09-29",4.7436,4.8707,4.7436,4.8495,1201500.0],["1995-10-02",4.8283,4.8283,4.6801,4.7436,3299400.0],["1995-10-03",4.7436,4.7436,4.6166,4.7013,2378700.0],["1995-10-04",4.6589,4.7013,4.6166,4.6801,4687800.0],["1995-10-05",4.4895,4.5107,4.0871,4.4472,10284600.0],["1995-10-06",4.4472,4.6377,4.3624,4.553,4054500.0],["1995-10-09",4.553,4.5742,4.4472,4.4683,2091300.0],["1995-10-10",4.4683,4.5319,4.4472,4.5107,1689600.0],["1995-10-11",4.4683,4.5107,4.3836,4.4683,2381400.0],["1995-10-12",4.4895,4.5107,4.426,4.4472,1726200.0],["1995-10-13",4.4472,4.4683,4.3624,4.3836,1283100.0],["1995-10-16",4.4048,4.4048,4.2777,4.3201,1311300.0],["1995-10-17",4.3201,4.5742,4.3201,4.4683,4452300.0],["1995-10-18",4.4472,4.5319,4.4472,4.5107,2940000.0],["1995-10-19",4.5107,4.7013,4.5107,4.7013,5207400.0],["1995-10-20",4.6801,4.6801,4.553,4.5742,1630800.0],["1995-10-23",4.6166,4.6801,4.553,4.553,1398000.0],["1995-10-24",4.553,4.7013,4.5319,4.6801,1186200.0],["1995-10-25",4.6589,4.6801,4.6166,4.6457,1193400.0],["1995-10-26",4.6166,4.7436,4.5954,4.6377,2780400.0],["1995-10-27",4.6589,4.6589,4.5107,4.5319,3150900.0],["1995-10-30",4.5319,4.553,4.4472,4.5107,1444500.0],["1995-10-31",4.4895,4.5107,4.4048,4.426,1146600.0],["1995-11-01",4.4048,4.426,4.3624,4.3624,1149900.0],["1995-11-02",4.3624,4.4683,4.3624,4.4472,1107300.0],["1995-11-03",4.4048,4.4472,4.3836,4.426,1244700.0],["1995-11-06",4.4048,4.553,4.3836,4.553,1506000.0],["1995-11-07",4.553,4.6166,4.5319,4.5742,1356600.0],["1995-11-08",4.5742,4.6166,4.5107,4.553,921000.0],["1995-11-09",4.5107,4.5319,4.426,4.4895,1569900.0],["1995-11-10",4.4472,4.553,4.4472,4.5107,1318200.0],["1995-11-13",4.5319,4.5954,4.5107,4.5742,1352700.0],["1995-11-14",4.5319,4.5954,4.4895,4.553,1577700.0],["1995-11-15",4.553,4.6801,4.553,4.6801,1008300.0],["1995-11-16",4.6589,4.6589,4.553,4.5742,1149900.0],["1995-11-17",4.5954,4.6589,4.5742,4.6377,1000200.0],["1995-11-20",4.6589,4.6589,4.5954,4.6589,831300.0],["1995-11-21",4.6589,4.786,4.6589,4.786,2358600.0],["1995-11-22",4.786,4.8283,4.7648,4.786,2147400.0],["1995-11-24",4.7648,4.8072,4.7648,4.786,154200.0],["1995-11-27",4.7648,4.8283,4.7013,4.7225,1347900.0],["1995-11-28",4.7013,4.8707,4.6801,4.8495,1856700.0],["1995-11-29",5.0401,5.1672,4.9342,5.1672,5841300.0],["1995-11-30",5.1248,5.1672,5.1036,5.1248,3563100.0],["1995-12-01",5.1036,5.146,5.0401,5.146,2043000.0],["1995-12-04",5.146,5.2307,5.1248,5.2095,2430300.0],["1995-12-05",5.1672,5.4001,5.146,5.3366,4375800.0],["1995-12-06",5.2942,5.3578,5.2307,5.2942,2277000.0],["1995-12-07",5.2731,5.2731,5.2095,5.2307,655800.0],["1995-12-08",5.2519,5.3154,5.2307,5.2942,810300.0],["1995-12-11",5.2942,5.3578,5.2731,5.2942,1707300.0],["1995-12-12",5.2731,5.3578,5.2731,5.3366,1974000.0],["1995-12-13",5.2942,5.3578,5.2942,5.3366,1498200.0],["1995-12-14",5.3247,5.3886,5.3247,5.3673,1606200.0],["1995-12-15",5.3673,5.3673,5.2608,5.3034,2658600.0],["1995-12-18",5.2821,5.2821,5.2395,5.2608,838800.0],["1995-12-19",5.2182,5.3034,5.1117,5.3034,1983000.0],["1995-12-20",5.3034,5.3034,5.1756,5.1756,1487400.0],["1995-12-21",5.1756,5.2608,5.1756,5.2608,1612800.0],["1995-12-22",5.2182,5.2821,5.1756,5.2182,980100.0],["1995-12-26",5.2608,5.2821,5.1969,5.2608,424800.0],["1995-12-27",5.2395,5.3034,5.1969,5.1969,1047600.0],["1995-12-28",5.1756,5.2821,5.133,5.2182,1316700.0],["1995-12-29",5.2182,5.4524,5.1969,5.4524,2011800.0],["1996-01-02",5.4099,5.4099,5.2821,5.3034,977100.0],["1996-01-03",5.346,5.346,5.2821,5.3034,910500.0],["1996-01-04",5.2821,5.3673,5.1969,5.2608,1213500.0],["1996-01-05",5.2182,5.2608,5.1543,5.2608,1231200.0],["1996-01-08",5.2182,5.2821,5.2182,5.2821,273600.0],["1996-01-09",5.3034,5.3034,5.1543,5.2128,819900.0],["1996-01-10",5.133,5.1756,5.0691,5.133,1533900.0],["1996-01-11",5.1543,5.1756,5.0478,5.0691,1124400.0],["1996-01-12",5.0904,5.1756,5.0052,5.1543,722400.0],["1996-01-15",5.1543,5.1862,5.1117,5.1543,461400.0],["1996-01-16",5.1543,5.1969,5.0904,5.1543,770400.0],["1996-01-17",5.133,5.1543,5.0691,5.0904,964800.0],["1996-01-18",5.0691,5.1117,5.0691,5.0904,852600.0],["1996-01-19",5.0904,5.0904,4.9413,4.9413,5455800.0],["1996-01-22",4.8987,4.9413,4.7496,4.9413,6004800.0],["1996-01-23",4.9413,5.1543,4.9413,5.0904,2490000.0],["1996-01-24",5.0691,5.133,5.0691,5.1117,1621500.0],["1996-01-25",5.1543,5.2395,5.1117,5.2182,1272900.0],["1996-01-26",5.1969,5.346,5.1969,5.2608,2649000.0],["1996-01-29",5.2395,5.2821,5.2182,5.2821,1214700.0],["1996-01-30",5.2395,5.2608,5.1969,5.1969,1388100.0],["1996-01-31",5.4524,5.4524,5.2821,5.3247,7622700.0],["1996-02-01",5.3247,5.3247,5.2608,5.3247,3165900.0],["1996-02-02",5.3673,5.4737,5.346,5.4524,3438300.0],["1996-02-05",5.3034,5.5376,5.3034,5.495,4398000.0],["1996-02-06",5.4524,5.6654,5.4524,5.6228,6054600.0],["1996-02-07",5.6441,5.8571,5.6228,5.8145,5886300.0],["1996-02-08",5.8358,5.9423,5.8358,5.8997,3646500.0],["1996-02-09",5.8145,5.921,5.7932,5.8358,4552500.0],["1996-02-12",5.7932,5.9423,5.7932,5.9423,2699400.0],["1996-02-13",5.8784,6.0275,5.8571,5.9423,3391800.0],["1996-02-14",5.8997,5.9849,5.8358,5.8997,2748900.0],["1996-02-15",5.8784,5.9849,5.8145,5.9423,3217800.0],["1996-02-16",5.9423,5.9423,5.8997,5.921,1903500.0],["1996-02-20",5.7932,5.8997,5.7932,5.8358,1572300.0],["1996-02-21",5.7932,5.8571,5.7719,5.8571,1100700.0],["1996-02-22",5.8784,5.8997,5.7932,5.8997,2358600.0],["1996-02-23",5.921,5.9423,5.8784,5.921,1150200.0],["1996-02-26",5.8997,5.921,5.7932,5.8145,757200.0],["1996-02-27",5.7932,5.7932,5.6441,5.6867,2087400.0],["1996-02-28",5.708,5.7293,5.6654,5.6867,2385600.0],["1996-02-29",5.5034,5.6105,5.5034,5.5677,1355400.0],["1996-03-01",5.6105,5.6105,5.482,5.5463,1642200.0],["1996-03-04",5.5677,5.6747,5.5463,5.6319,1347600.0],["1996-03-05",5.6105,5.6319,5.482,5.5463,1593900.0],["1996-03-06",5.5248,5.7818,5.5248,5.7818,3768300.0],["1996-03-07",5.739,5.8461,5.6962,5.8246,2359800.0],["1996-03-08",5.739,5.8675,5.6747,5.7176,3336000.0],["1996-03-11",5.6533,5.8568,5.6533,5.8246,1621500.0],["1996-03-12",5.739,5.8461,5.739,5.8246,2939100.0],["1996-03-13",5.8461,5.9103,5.8461,5.8675,1917000.0],["1996-03-14",5.8675,5.9317,5.8675,5.9103,1564500.0],["1996-03-15",5.8675,5.9103,5.8246,5.9103,1573200.0],["1996-03-18",5.8889,6.0174,5.8675,6.0174,1683600.0],["1996-03-19",5.9745,5.996,5.9103,5.9103,1055100.0],["1996-03-20",5.8675,5.996,5.8675,5.996,989700.0],["1996-03-21",5.996,5.996,5.8889,5.9103,1008000.0],["1996-03-22",5.9317,6.0602,5.9103,5.9745,1144800.0],["1996-03-25",5.996,6.0602,5.996,6.0388,1370400.0],["1996-03-26",6.0174,6.2101,5.996,6.1673,2606700.0],["1996-03-27",6.0816,6.0816,6.0174,6.0816,1913700.0],["1996-03-28",6.0388,6.1244,6.0174,6.103,1139400.0],["1996-03-29",6.0816,6.1887,5.996,5.996,1491300.0],["1996-04-01",6.0388,6.103,6.0388,6.0388,936300.0],["1996-04-02",6.0388,6.0816,5.9745,6.0816,947700.0],["1996-04-03",5.996,6.1673,5.9745,6.1673,1083900.0],["1996-04-04",6.103,6.1459,5.996,6.0388,940500.0],["1996-04-08",5.8675,5.9317,5.8675,5.9317,1402800.0],["1996-04-09",5.9317,5.9531,5.8889,5.9317,1075200.0],["1996-04-10",5.9103,5.996,5.9103,5.9103,1072800.0],["1996-04-11",5.9103,5.9103,5.8032,5.8461,1983900.0],["1996-04-12",5.8246,5.8675,5.7818,5.8246,828600.0],["1996-04-15",5.9103,6.0174,5.9103,5.996,1982100.0],["1996-04-16",5.9531,5.9745,5.8032,5.8246,2868600.0],["1996-04-17",5.8032,5.9103,5.8032,5.8246,1645500.0],["1996-04-18",5.8032,5.8246,5.7604,5.7818,1677000.0],["1996-04-19",5.7818,5.8246,5.7176,5.7818,1292100.0],["1996-04-22",5.8246,5.9103,5.8246,5.9103,732600.0],["1996-04-23",5.8675,5.9745,5.8461,5.9745,1665000.0],["1996-04-24",5.9317,5.9745,5.8889,5.9531,752700.0],["1996-04-25",5.9103,5.9317,5.8675,5.9317,822300.0],["1996-04-26",5.8889,5.9103,5.8675,5.8675,527700.0],["1996-04-29",5.8461,6.0174,5.8461,5.9745,1366200.0],["1996-04-30",5.9317,5.9745,5.9103,5.9531,1056000.0],["1996-05-01",5.9103,5.9745,5.9103,5.9531,556200.0],["1996-05-02",5.9317,5.9745,5.8889,5.9317,1077000.0],["1996-05-03",5.9317,6.0388,5.9317,5.9531,1657800.0],["1996-05-06",5.9531,5.9745,5.8032,5.9103,945300.0],["1996-05-07",5.8889,5.9531,5.8675,5.8889,1466100.0],["1996-05-08",5.8032,5.8675,5.6747,5.8675,1395000.0],["1996-05-09",5.8246,5.8889,5.8246,5.8889,307500.0],["1996-05-10",5.9317,5.996,5.8889,5.9531,1628100.0],["1996-05-13",5.9745,6.0174,5.9317,6.0174,646800.0],["1996-05-14",6.4671,6.5099,6.3172,6.4885,13339500.0],["1996-05-15",6.5313,6.6812,6.5099,6.617,6192600.0],["1996-05-16",6.5099,6.8097,6.5099,6.7026,3642900.0],["1996-05-17",6.7026,6.7883,6.6812,6.7883,2854800.0],["1996-05-20",6.7883,6.7883,6.7026,6.7669,2008800.0],["1996-05-21",6.724,6.7455,6.617,6.6384,1676400.0],["1996-05-22",6.617,6.724,6.5741,6.6812,2641200.0],["1996-05-23",6.6812,6.6812,6.6384,6.6812,2488500.0],["1996-05-24",6.6598,6.7026,6.6598,6.6812,1176300.0],["1996-05-28",6.7026,6.7026,6.5741,6.6384,1787100.0],["1996-05-29",6.617,6.617,6.5313,6.5741,1072200.0],["1996-05-30",6.5406,6.6266,6.5406,6.6051,840900.0],["1996-05-31",6.6051,6.6266,6.5406,6.5836,922500.0],["1996-06-03",6.5406,6.5621,6.5191,6.5406,1212600.0],["1996-06-04",6.5406,6.5836,6.5191,6.5836,613200.0],["1996-06-05",6.5621,6.6697,6.5406,6.6697,1280100.0],["1996-06-06",6.6697,6.7557,6.6051,6.6266,1219800.0],["1996-06-07",6.5191,6.6051,6.4975,6.6051,756900.0],["1996-06-10",6.5836,6.6697,6.5836,6.6266,521400.0],["1996-06-11",6.6266,6.7127,6.6266,6.6266,930600.0],["1996-06-12",6.6051,6.6481,6.476,6.5406,1212600.0],["1996-06-13",6.5406,6.5406,6.4545,6.5191,1679700.0],["1996-06-14",6.5191,6.5191,6.433,6.4975,1716000.0],["1996-06-17",6.5191,6.5621,6.4545,6.5191,1048200.0],["1996-06-18",6.5191,6.5621,6.5191,6.5406,1617600.0],["1996-06-19",6.5406,6.5406,6.476,6.4975,781200.0],["1996-06-20",6.5406,6.5621,6.3685,6.39,1423200.0],["1996-06-21",6.39,6.5191,6.39,6.5191,1795200.0],["1996-06-24",6.5191,6.5621,6.4975,6.5621,698400.0],["1996-06-25",6.6051,6.6481,6.5191,6.5621,804000.0],["1996-06-26",6.5621,6.6051,6.5406,6.5836,1223100.0],["1996-06-27",6.5621,6.6481,6.5406,6.6266,897900.0],["1996-06-28",6.6266,6.6697,6.6051,6.6051,2062200.0],["1996-07-01",6.6481,6.6912,6.5836,6.6697,1245000.0],["1996-07-02",6.6912,6.6912,6.5406,6.5836,1245000.0],["1996-07-03",6.7127,6.7342,6.6051,6.6481,1942500.0],["1996-07-05",6.5406,6.5836,6.476,6.4975,491400.0],["1996-07-08",6.4975,6.5621,6.433,6.476,1408200.0],["1996-07-09",6.4545,6.5191,6.4545,6.4545,3519600.0],["1996-07-10",6.4975,6.4975,6.39,6.4115,913800.0],["1996-07-11",6.3685,6.433,6.3039,6.3685,1292700.0],["1996-07-12",6.3469,6.3469,6.2609,6.3254,969900.0],["1996-07-15",6.2394,6.3254,6.1963,6.1963,1962000.0],["1996-07-16",6.1963,6.2394,5.8736,6.1533,2815500.0],["1996-07-17",6.1963,6.1963,6.0672,6.1533,1261800.0],["1996-07-18",6.1533,6.3039,6.1103,6.2824,1205100.0],["1996-07-19",6.2824,6.3254,6.1963,6.3254,1206900.0],["1996-07-22",6.2394,6.2609,6.0888,6.1103,1488600.0],["1996-07-23",6.1103,6.1748,6.0888,6.1103,1460100.0],["1996-07-24",6.0888,6.1533,6.0242,6.1318,1741500.0],["1996-07-25",6.1748,6.2394,6.1318,6.1533,1024500.0],["1996-07-26",6.1318,6.2394,6.1318,6.2178,601500.0],["1996-07-29",6.1748,6.1963,6.1103,6.1318,316800.0],["1996-07-30",6.1748,6.1963,6.0888,6.1748,350700.0],["1996-07-31",6.1533,6.3469,6.1533,6.3469,1154100.0],["1996-08-01",6.3469,6.5406,6.3254,6.5191,937500.0],["1996-08-02",6.5836,6.6481,6.4975,6.6266,1790100.0],["1996-08-05",6.5836,6.6051,6.5191,6.5621,1274100.0],["1996-08-06",6.5191,6.5406,6.4545,6.5406,1038900.0],["1996-08-07",6.5406,6.5836,6.5191,6.5406,2640600.0],["1996-08-08",6.5191,6.5406,6.4975,6.5191,704100.0],["1996-08-09",6.4975,6.5406,6.4975,6.5406,313200.0],["1996-08-12",6.4975,6.5191,6.4545,6.476,489600.0],["1996-08-13",6.433,6.5406,6.433,6.5406,1311300.0],["1996-08-14",6.5406,6.5621,6.5191,6.5406,4423200.0],["1996-08-15",6.5191,6.5621,6.4975,6.5191,1448400.0],["1996-08-16",6.5191,6.6266,6.5191,6.6051,1091100.0],["1996-08-19",6.6051,6.6051,6.5406,6.5621,1807500.0],["1996-08-20",6.5191,6.5836,6.5191,6.5191,1266300.0],["1996-08-21",6.5621,6.5621,6.4975,6.5406,792300.0],["1996-08-22",6.5406,6.5836,6.5191,6.5836,810600.0],["1996-08-23",6.5836,6.5836,6.4975,6.4975,708300.0],["1996-08-26",6.4545,6.4975,6.4115,6.476,470400.0],["1996-08-27",6.4975,6.5191,6.476,6.5191,661500.0],["1996-08-28",6.4545,6.4975,6.4545,6.476,562800.0],["1996-08-29",6.4639,6.5072,6.4639,6.5072,835500.0],["1996-08-30",6.4855,6.4855,6.3991,6.4423,418800.0],["1996-09-03",6.3991,6.4639,6.3342,6.3774,473400.0],["1996-09-04",6.2694,6.3558,6.2477,6.3342,1045500.0],["1996-09-05",6.3126,6.3558,6.3126,6.3342,907500.0],["1996-09-06",6.3126,6.3991,6.2694,6.3774,701400.0],["1996-09-09",6.3774,6.4423,6.3774,6.4423,580200.0],["1996-09-10",6.4639,6.6585,6.4207,6.5936,1029900.0],["1996-09-11",6.5504,6.7233,6.5288,6.7017,1275000.0],["1996-09-12",6.6801,6.7666,6.6585,6.7017,1126800.0],["1996-09-13",6.7017,6.7882,6.7017,6.7882,1782300.0],["1996-09-16",6.7882,6.7882,6.7233,6.7666,1064100.0],["1996-09-17",6.7233,6.745,6.6801,6.7017,929400.0],["1996-09-18",6.6801,6.7017,6.6369,6.6369,617100.0],["1996-09-19",6.6801,6.6801,6.5504,6.6153,1131600.0],["1996-09-20",6.6369,6.6369,6.5072,6.5504,1895100.0],["1996-09-23",6.5072,6.5288,6.4423,6.4639,1287600.0],["1996-09-24",6.4423,6.6369,6.4423,6.572,1013700.0],["1996-09-25",6.5936,6.6369,6.5288,6.5288,1010100.0],["1996-09-26",6.5288,6.7017,6.5288,6.6585,970800.0],["1996-09-27",6.6369,6.6801,6.6153,6.6585,393000.0],["1996-09-30",6.6801,6.7882,6.6585,6.745,1039500.0],["1996-10-01",6.745,6.745,6.5072,6.6369,1155900.0],["1996-10-02",6.6801,6.7017,6.6153,6.6369,1169100.0],["1996-10-03",6.6585,6.745,6.6585,6.7233,1012200.0],["1996-10-04",6.745,6.745,6.6153,6.6585,757500.0],["1996-10-07",6.6585,6.6801,6.5936,6.6585,1058100.0],["1996-10-08",6.7017,6.9395,6.6801,6.9395,1660200.0],["1996-10-09",6.8963,6.8963,6.6369,6.6585,1068600.0],["1996-10-10",6.745,6.8314,6.6369,6.7666,1278000.0],["1996-10-11",6.7882,6.8098,6.6801,6.6801,672000.0],["1996-10-14",6.6801,6.745,6.6801,6.7017,331500.0],["1996-10-15",6.7882,6.7882,6.745,6.7882,1095600.0],["1996-10-16",6.7882,6.8098,6.745,6.7882,816900.0],["1996-10-17",6.7882,6.8531,6.7666,6.8314,890400.0],["1996-10-18",6.8531,6.9179,6.8314,6.8747,898200.0],["1996-10-21",6.8963,6.9395,6.8747,6.9395,1416300.0],["1996-10-22",6.9179,7.0044,6.8314,6.8531,1200600.0],["1996-10-23",6.7017,6.9395,6.7017,6.9395,864000.0],["1996-10-24",6.8747,6.8963,6.6801,6.7017,1042500.0],["1996-10-25",6.6153,6.6585,6.572,6.5936,1115100.0],["1996-10-28",6.6153,6.6369,6.5288,6.5936,1122900.0],["1996-10-29",6.5504,6.5936,6.4855,6.5072,691800.0],["1996-10-30",6.4855,6.4855,6.3991,6.4639,1797000.0],["1996-10-31",6.4639,6.7017,6.4639,6.7017,2322300.0],["1996-11-01",6.6801,6.7017,6.5504,6.572,1394400.0],["1996-11-04",6.572,6.6801,6.5288,6.6585,1137300.0],["1996-11-05",6.7017,6.7233,6.6585,6.7017,1362900.0],["1996-11-06",6.7233,6.7882,6.7017,6.7666,993900.0],["1996-11-07",6.7666,6.8314,6.7233,6.8314,659400.0],["1996-11-08",6.8531,6.8531,6.6801,6.745,1263000.0],["1996-11-11",6.745,6.8098,6.7017,6.8098,1030200.0],["1996-11-12",6.8098,6.8098,6.745,6.7666,980400.0],["1996-11-13",6.7233,6.7882,6.7233,6.7666,623100.0],["1996-11-14",6.7666,6.8314,6.745,6.8314,985500.0],["1996-11-15",6.8963,6.9395,6.7882,6.9395,2460000.0],["1996-11-18",6.7882,6.9179,6.7882,6.9179,851700.0],["1996-11-19",6.8747,7.1125,6.8747,7.1125,1713300.0],["1996-11-20",7.0692,7.1557,7.0476,7.1125,1681200.0],["1996-11-21",7.0692,7.1341,7.0044,7.026,911100.0],["1996-11-22",6.9828,7.0476,6.8963,7.026,1038600.0],["1996-11-25",6.9828,7.0909,6.9179,7.0476,1115700.0],["1996-11-26",7.0476,7.1125,6.9395,7.0692,1269300.0],["1996-11-27",7.0354,7.1439,7.0136,7.0354,801300.0],["1996-11-29",6.9702,7.0571,6.9268,7.0354,1630500.0],["1996-12-02",7.0136,7.1874,7.0136,7.1439,1134900.0],["1996-12-03",7.1656,7.4262,7.1656,7.2959,2118300.0],["1996-12-04",7.2525,7.3611,7.2091,7.2742,1236900.0],["1996-12-05",7.2525,7.5782,7.2308,7.4045,1765500.0],["1996-12-06",7.2959,7.4914,7.2959,7.4479,2079600.0],["1996-12-09",7.6434,7.7954,7.6216,7.7302,3727800.0],["1996-12-10",7.8171,7.9691,7.7954,7.8605,3693600.0],["1996-12-11",7.8171,7.8388,7.7085,7.7736,1638600.0],["1996-12-12",7.8171,7.8605,7.5348,7.5782,1766400.0],["1996-12-13",7.5999,7.7736,7.4696,7.7085,1503900.0],["1996-12-16",7.7954,7.8171,7.5131,7.6434,1313400.0],["1996-12-17",7.6434,7.6434,7.4479,7.4696,1830000.0],["1996-12-18",7.4914,7.5999,7.4914,7.5782,1919700.0],["1996-12-19",7.5999,7.6216,7.5565,7.5999,1701300.0],["1996-12-20",7.6651,7.6651,7.5348,7.5348,2431200.0],["1996-12-23",7.4262,7.6868,7.4262,7.6868,891900.0],["1996-12-24",7.6868,7.7302,7.6868,7.7302,478500.0],["1996-12-26",7.7519,7.8605,7.7519,7.8605,701400.0],["1996-12-27",7.8605,7.9474,7.7954,7.9474,693300.0],["1996-12-30",7.9474,7.9691,7.8822,7.9039,1602900.0],["1996-12-31",7.8822,8.0342,7.8605,8.0342,1862700.0],["1997-01-02",7.9474,7.9474,7.6868,7.7302,2463300.0],["1997-01-03",7.7519,7.7954,7.5782,7.6868,1372200.0],["1997-01-06",7.6868,7.8171,7.6216,7.6868,1300800.0],["1997-01-07",7.6216,7.6434,7.5565,7.6434,870000.0],["1997-01-08",7.6434,7.6434,7.4262,7.5131,1431000.0],["1997-01-09",7.4914,7.6216,7.4914,7.5565,2857500.0],["1997-01-10",7.4696,7.7085,7.4479,7.7085,1776600.0],["1997-01-13",7.6868,7.6868,7.5348,7.5999,2337600.0],["1997-01-14",7.6258,7.8067,7.6258,7.7033,9992700.0],["1997-01-15",7.7033,7.7033,7.5482,7.5482,1463700.0],["1997-01-16",7.5999,7.6775,7.5482,7.5741,2906100.0],["1997-01-17",7.5741,7.6516,7.5741,7.6258,1789800.0],["1997-01-20",7.6258,7.6258,7.5741,7.5999,1481100.0],["1997-01-21",7.5482,7.6258,7.4448,7.5741,1075800.0],["1997-01-22",7.5482,7.6258,7.5224,7.5999,2495700.0],["1997-01-23",7.5741,7.6516,7.4965,7.5741,766200.0],["1997-01-24",7.5482,7.5999,7.3931,7.419,1689300.0],["1997-01-27",7.3673,7.3931,7.0571,7.3414,3020400.0],["1997-01-28",7.4448,7.5224,7.3931,7.419,3117600.0],["1997-01-29",7.3931,7.5224,7.3673,7.4707,1630200.0],["1997-01-30",7.4707,7.4965,7.3931,7.419,2121000.0],["1997-01-31",7.4448,7.4448,7.3673,7.3673,1697700.0],["1997-02-03",7.3414,7.3414,7.1605,7.238,1796400.0],["1997-02-04",7.2122,7.3931,7.2122,7.3673,663300.0],["1997-02-05",7.3673,7.419,7.1863,7.2122,1298400.0],["1997-02-06",7.2122,7.238,7.1346,7.1863,1587300.0],["1997-02-07",7.1863,7.238,7.1605,7.1863,2830500.0],["1997-02-10",7.1863,7.1863,7.1605,7.1605,1463400.0],["1997-02-11",7.1863,7.2122,6.9795,7.0312,2769900.0],["1997-02-12",7.0571,7.1863,7.0312,7.1863,2917800.0],["1997-02-13",7.1863,7.755,7.1863,7.6775,4283100.0],["1997-02-14",7.6775,7.8584,7.6258,7.8584,2734500.0],["1997-02-18",7.8326,8.0394,7.755,8.0394,1654200.0],["1997-02-19",7.8067,7.9101,7.7809,7.8843,2035800.0],["1997-02-20",7.8326,7.8843,7.7809,7.8584,2200200.0],["1997-02-21",7.8584,7.8843,7.7809,7.8584,1541700.0],["1997-02-24",7.8584,7.8843,7.8067,7.8843,1540800.0],["1997-02-25",7.8843,7.8843,7.8326,7.8326,986400.0],["1997-02-26",7.8326,7.8584,7.755,7.8326,1427100.0],["1997-02-27",7.87,7.87,7.7401,7.818,1081200.0],["1997-02-28",7.818,7.9739,7.818,7.818,1986300.0],["1997-03-03",7.7921,7.9219,7.7401,7.87,1534200.0],["1997-03-04",7.87,7.9219,7.818,7.896,1625700.0],["1997-03-05",7.896,7.9739,7.7921,7.896,2769300.0],["1997-03-06",7.9219,8.0258,7.87,7.9739,2528700.0],["1997-03-07",7.9998,8.1557,7.9998,8.1297,2342400.0],["1997-03-10",8.6752,9.1427,8.6752,9.1167,10810500.0],["1997-03-11",9.0388,9.3764,9.0128,9.3764,7143300.0],["1997-03-12",9.3505,9.4284,9.3245,9.3764,3555000.0],["1997-03-13",9.2726,9.2726,9.1687,9.2466,4571100.0],["1997-03-14",9.2985,9.3245,9.1687,9.2985,2374500.0],["1997-03-17",9.2985,9.5583,9.2985,9.4544,4435200.0],["1997-03-18",9.4803,9.4803,9.3245,9.3764,1404600.0],["1997-03-19",9.3764,9.4284,9.2206,9.2726,2315400.0],["1997-03-20",9.2985,9.4544,9.2726,9.3764,1695900.0],["1997-03-21",9.5063,9.5063,9.3764,9.4024,3330000.0],["1997-03-24",9.4284,9.5583,9.3245,9.5323,3134100.0],["1997-03-25",9.5583,9.5842,9.4803,9.5583,3797100.0],["1997-03-26",9.6102,9.6362,9.5323,9.5583,3577800.0],["1997-03-27",9.6102,9.6102,9.2726,9.3505,1041900.0],["1997-03-31",9.3245,9.3764,9.1687,9.2206,1133700.0],["1997-04-01",9.1946,9.1946,9.0388,9.1427,1490100.0],["1997-04-02",9.0648,9.1427,9.0128,9.1427,1317300.0],["1997-04-03",9.0907,9.2206,9.0648,9.1687,1429500.0],["1997-04-04",9.0388,9.1427,8.9349,9.0388,1135800.0],["1997-04-07",9.0907,9.2206,9.0907,9.1946,1429800.0],["1997-04-08",9.1687,9.2726,9.1167,9.2466,578400.0],["1997-04-09",9.2985,9.3764,9.2725,9.2985,1460400.0],["1997-04-10",9.2985,9.3764,9.2985,9.3764,1038900.0],["1997-04-11",9.2985,9.3764,9.2466,9.3505,2065500.0],["1997-04-14",9.3505,9.818,9.3245,9.5323,5510700.0],["1997-04-15",9.5842,9.792,9.5583,9.6622,4937100.0],["1997-04-16",9.6622,9.7401,9.6102,9.7141,2179800.0],["1997-04-17",9.6881,9.818,9.6881,9.7401,1714200.0],["1997-04-18",9.7401,9.7401,9.6102,9.6622,2391600.0],["1997-04-21",9.6622,9.6622,9.5583,9.6102,1528500.0],["1997-04-22",9.6102,9.6102,9.5063,9.5583,1585200.0],["1997-04-23",9.5583,9.7401,9.5323,9.7141,2029800.0],["1997-04-24",9.766,9.8699,9.6622,9.6881,1454400.0],["1997-04-25",9.6362,9.6881,9.4803,9.5583,742800.0],["1997-04-28",9.5842,9.6622,9.5583,9.6102,796200.0],["1997-04-29",9.6881,9.7661,9.6622,9.7661,1924500.0],["1997-04-30",9.766,10.0258,9.766,10.0258,2109000.0],["1997-05-01",10.1037,10.4414,10.1037,10.2855,5693100.0],["1997-05-02",10.3115,10.805,10.3115,10.805,7529100.0],["1997-05-05",10.8829,11.1686,10.4154,10.9349,6019800.0],["1997-05-06",10.9349,10.9349,10.4933,10.5972,4811100.0],["1997-05-07",10.2336,10.3894,10.2076,10.2595,3341400.0],["1997-05-08",10.2595,10.4154,10.2076,10.3634,2361300.0],["1997-05-09",10.3894,10.4933,10.3115,10.3375,1480200.0],["1997-05-12",10.3634,10.4933,10.3115,10.3634,1352700.0],["1997-05-13",10.3894,10.4933,10.3115,10.3894,1112700.0],["1997-05-14",10.3894,10.4154,10.3375,10.3894,975000.0],["1997-05-15",10.3375,10.4933,10.3375,10.4673,1940700.0],["1997-05-16",10.4154,10.4673,10.2596,10.3115,1371300.0],["1997-05-19",10.3115,10.3634,10.2595,10.2855,994500.0],["1997-05-20",10.2336,10.3375,10.1816,10.2595,1837200.0],["1997-05-21",10.3894,10.4414,10.3375,10.3894,1750800.0],["1997-05-22",10.3894,10.3894,10.2595,10.3634,1059600.0],["1997-05-23",10.3634,10.3894,10.2595,10.2595,1542600.0],["1997-05-27",10.2076,10.2855,10.1297,10.2855,1182000.0],["1997-05-28",10.2336,10.4154,10.2336,10.3894,2218200.0],["1997-05-29",10.427,10.6094,10.427,10.6094,2542200.0],["1997-05-30",10.5052,10.5312,10.453,10.5052,1269600.0],["1997-06-02",10.5312,10.5573,10.2966,10.3748,1192800.0],["1997-06-03",10.2966,10.5052,10.2966,10.453,2568600.0],["1997-06-04",10.453,10.453,10.4009,10.427,1574100.0],["1997-06-05",10.427,10.5834,10.427,10.4791,965700.0],["1997-06-06",10.4269,11.1047,10.4269,11.0004,2376900.0],["1997-06-09",11.0526,11.2872,11.0526,11.2611,2379600.0],["1997-06-10",11.2611,11.2872,11.209,11.2611,2943900.0],["1997-06-11",11.2872,11.3654,11.2611,11.3132,1293900.0],["1997-06-12",11.4175,11.626,11.3654,11.4696,1758600.0],["1997-06-13",11.5218,11.7825,11.5218,11.6782,1516500.0],["1997-06-16",11.7043,11.7303,11.5739,11.626,1078500.0],["1997-06-17",11.6521,11.6521,11.5218,11.6,1074000.0],["1997-06-18",11.5478,11.5739,11.4957,11.5739,650100.0],["1997-06-19",11.626,11.6521,11.5739,11.626,1134900.0],["1997-06-20",11.5739,11.626,11.5478,11.5478,1803000.0],["1997-06-23",11.5479,11.5739,11.3393,11.3393,1764900.0],["1997-06-24",11.4175,11.4436,11.1047,11.235,2457000.0],["1997-06-25",11.235,11.6521,11.235,11.5348,2805300.0],["1997-06-26",11.4827,11.626,11.3263,11.4175,1099200.0],["1997-06-27",11.4957,11.6652,11.4696,11.6391,1200300.0],["1997-06-30",11.6521,11.6782,11.5348,11.6,1690500.0],["1997-07-01",11.5478,11.6652,11.5478,11.6652,1328700.0],["1997-07-02",11.7173,11.8867,11.6261,11.8607,2120100.0],["1997-07-03",12.0431,12.0953,11.7564,11.7564,1176900.0],["1997-07-07",11.7564,11.8607,11.613,11.6782,1295400.0],["1997-07-08",11.6782,11.7825,11.6261,11.7825,1383000.0],["1997-07-09",11.8346,11.9649,11.7173,11.7825,1806600.0],["1997-07-10",11.5739,11.6261,11.5088,11.613,1987200.0],["1997-07-11",11.613,11.7303,11.587,11.6391,1844700.0],["1997-07-14",11.6521,11.6782,11.626,11.6782,1448400.0],["1997-07-15",11.8346,11.9128,11.7042,11.9128,1992900.0],["1997-07-16",12.0171,12.7209,11.9649,12.5645,4462500.0],["1997-07-17",12.5645,12.9555,12.4993,12.7469,3738900.0],["1997-07-18",12.7469,12.7469,12.4863,12.5905,3630600.0],["1997-07-21",12.5645,12.5905,12.3299,12.382,1042200.0],["1997-07-22",12.382,12.7991,12.3559,12.7991,1722000.0],["1997-07-23",12.7469,12.8251,12.6557,12.6948,1355100.0],["1997-07-24",12.7339,12.7469,12.4341,12.6166,1455300.0],["1997-07-25",12.5384,12.6427,12.4863,12.5123,1348800.0],["1997-07-28",12.4993,12.5384,12.3038,12.4732,780300.0],["1997-07-29",12.4863,12.4863,12.2386,12.3168,1674000.0],["1997-07-30",12.3299,12.7078,12.2777,12.5645,3811200.0],["1997-07-31",12.5645,12.9034,12.5384,12.9034,2370000.0],["1997-08-01",12.8903,12.8903,12.7209,12.7469,1471800.0],["1997-08-04",12.773,12.8382,12.6948,12.7209,1110000.0],["1997-08-05",12.773,13.138,12.747,13.138,1599900.0],["1997-08-06",13.0858,13.5811,12.9946,13.555,1690200.0],["1997-08-07",13.4117,13.555,13.2944,13.3465,3551400.0],["1997-08-08",13.2944,13.3726,13.0337,13.0337,2772300.0],["1997-08-11",13.1901,13.3204,13.1119,13.1771,2493900.0],["1997-08-12",13.151,13.3595,13.151,13.2683,1905900.0],["1997-08-13",13.3726,13.4508,13.2422,13.2944,2615400.0],["1997-08-14",13.2944,13.3204,13.2292,13.2813,2673300.0],["1997-08-15",13.3204,13.3204,13.1249,13.1249,3304800.0],["1997-08-18",13.1249,13.151,12.7209,12.7209,3216000.0],["1997-08-19",12.8252,12.8512,12.6948,12.7209,3004800.0],["1997-08-20",12.5123,12.5645,12.0562,12.382,10069800.0],["1997-08-21",12.5123,12.5645,12.382,12.4081,7816200.0],["1997-08-22",12.2256,12.3299,11.8867,12.1213,2349300.0],["1997-08-25",12.1213,12.1995,11.6782,11.7173,1849500.0],["1997-08-26",11.7043,11.9389,11.7043,11.8737,4912200.0],["1997-08-27",11.8737,11.8737,11.3523,11.3654,4246500.0],["1997-08-28",11.403,11.4553,11.1415,11.1677,2954400.0],["1997-08-29",11.1677,11.1677,10.88,11.063,4924200.0],["1997-09-02",11.1415,11.3377,11.1415,11.3115,3170700.0],["1997-09-03",11.3638,11.4423,11.2592,11.2853,2385900.0],["1997-09-04",11.2853,11.9523,11.2592,11.7169,4840200.0],["1997-09-05",11.7169,11.7692,11.1677,11.4292,3021300.0],["1997-09-08",11.5861,11.6253,11.1938,11.1938,3340500.0],["1997-09-09",10.7884,10.8277,10.1477,10.2523,23595600.0],["1997-09-10",10.2653,10.4484,9.7946,9.9123,20886600.0],["1997-09-11",8.9446,9.023,8.4869,8.7746,42627300.0],["1997-09-12",8.8923,8.9969,8.6961,8.7877,14614800.0],["1997-09-15",8.7484,8.7615,8.3169,8.5784,25841400.0],["1997-09-16",8.8923,9.0754,8.7484,8.9707,21914400.0],["1997-09-17",8.9969,9.3369,8.9707,9.3238,13095900.0],["1997-09-18",9.3892,9.4154,9.2061,9.2715,10418400.0],["1997-09-19",9.2323,9.4154,9.18,9.4154,6802200.0],["1997-09-22",9.4677,9.4677,9.2061,9.2584,3996900.0],["1997-09-23",9.2192,9.2454,9.0492,9.1538,4108800.0],["1997-09-24",9.1407,9.4154,9.1407,9.1669,4418700.0],["1997-09-25",9.1146,9.5723,9.1146,9.52,4059000.0],["1997-09-26",9.52,9.7553,9.4284,9.6507,5538600.0],["1997-09-29",9.6377,9.703,9.4938,9.6638,3193500.0],["1997-09-30",9.6507,9.9384,9.533,9.8861,4639200.0],["1997-10-01",9.9123,10.0169,9.7553,9.9907,3830700.0],["1997-10-02",9.9646,10.1738,9.86,10.1607,3641100.0],["1997-10-03",10.2261,10.3046,9.86,9.8992,4488600.0],["1997-10-06",9.9384,10.043,9.8861,10.0169,3755400.0],["1997-10-07",10.0169,10.03,9.9384,9.9384,3350400.0],["1997-10-08",10.0038,10.0038,9.703,9.7292,3725700.0],["1997-10-09",9.4154,9.7161,9.4154,9.5984,3784500.0],["1997-10-10",9.52,9.7292,9.5069,9.703,3130500.0],["1997-10-13",9.7554,9.8077,9.4546,9.5723,2478900.0],["1997-10-14",9.7815,9.7815,9.4154,9.4546,4691400.0],["1997-10-15",9.4546,9.6638,9.4415,9.6638,2410800.0],["1997-10-16",9.8077,9.9646,9.703,9.8992,3308400.0],["1997-10-17",9.8992,10.1346,9.873,10.0692,3982500.0],["1997-10-20",10.1215,10.2261,10.0169,10.2,2320500.0],["1997-10-21",10.2,10.2523,10.1084,10.2392,2399700.0],["1997-10-22",10.2523,10.37,10.1738,10.3046,2051400.0],["1997-10-23",10.1215,10.2915,9.86,9.9384,4467000.0],["1997-10-24",10.0692,10.1084,9.6769,9.7423,2561700.0],["1997-10-27",9.6246,9.7554,8.84,8.853,4321500.0],["1997-10-28",8.7877,9.6246,8.6569,9.4807,6498300.0],["1997-10-29",9.4807,9.5723,9.2454,9.4677,3481500.0],["1997-10-30",9.4154,9.5984,9.3761,9.4023,2696700.0],["1997-10-31",9.4154,9.52,9.2192,9.4415,2828400.0],["1997-11-03",9.52,9.6638,9.52,9.6246,1382400.0],["1997-11-04",9.6507,9.6638,9.5592,9.5592,1296600.0],["1997-11-05",9.5592,9.5723,9.1669,9.2192,3067500.0],["1997-11-06",9.3238,9.4546,9.2977,9.3369,4164000.0],["1997-11-07",8.9446,9.2323,8.9446,9.0623,4394700.0],["1997-11-10",9.1538,9.3107,9.0884,9.18,2928000.0],["1997-11-11",9.1538,9.2323,9.023,9.0623,2710200.0],["1997-11-12",8.9707,9.0361,8.8923,8.8923,1916700.0],["1997-11-13",8.9969,9.0754,8.7092,8.7484,3320100.0],["1997-11-14",8.84,8.9969,8.8007,8.9184,1775400.0],["1997-11-17",9.18,9.193,8.9707,8.9969,2266200.0],["1997-11-18",9.01,9.0361,8.8661,8.8661,2811900.0],["1997-11-19",8.9054,8.9446,8.7877,8.8923,3075000.0],["1997-11-20",8.8923,9.193,8.8923,9.1146,2711400.0],["1997-11-21",9.1669,9.3107,8.9577,9.0623,2160900.0],["1997-11-24",8.9184,8.9184,8.7746,8.853,3356100.0],["1997-11-25",8.8923,8.9184,8.6438,8.7354,3138300.0],["1997-11-26",8.7877,8.8269,8.7223,8.7746,2241000.0],["1997-11-28",8.7746,8.9054,8.7746,8.8792,774300.0],["1997-12-01",9.0361,9.2584,8.9577,9.1669,1809600.0],["1997-12-02",9.2192,9.2846,8.9838,8.9969,1964100.0],["1997-12-03",8.9707,8.9707,8.7484,8.84,4659600.0],["1997-12-04",8.9446,8.9446,8.5915,8.7615,3386700.0],["1997-12-05",8.7615,8.9969,8.7092,8.9577,2796300.0],["1997-12-08",8.9577,8.9969,8.7484,8.8007,2080200.0],["1997-12-09",8.8138,8.9707,8.8007,8.853,2236200.0],["1997-12-10",8.8007,8.8007,8.3169,8.3561,6878400.0],["1997-12-11",8.3545,8.4071,8.1575,8.1575,2910300.0],["1997-12-12",8.2232,8.2363,8.0918,8.1444,2256000.0],["1997-12-15",8.1706,8.2495,8.013,8.013,1887600.0],["1997-12-16",7.9867,7.9867,7.7372,7.8948,7460100.0],["1997-12-17",7.6189,7.8948,7.6058,7.8422,6899100.0],["1997-12-18",7.7766,7.8685,7.724,7.7766,2798400.0],["1997-12-19",7.6452,7.7766,7.435,7.5138,4324800.0],["1997-12-22",7.5138,7.724,7.435,7.6321,2399100.0],["1997-12-23",7.7109,7.816,7.527,7.6846,3377100.0],["1997-12-24",7.6715,7.8028,7.6189,7.6715,2136900.0],["1997-12-26",7.6189,7.7372,7.4876,7.527,1136100.0],["1997-12-29",7.5401,7.5664,7.4876,7.5532,3885300.0],["1997-12-30",7.5795,7.8028,7.5401,7.8028,2820900.0],["1997-12-31",7.7766,7.8422,7.6715,7.8028,2755500.0],["1998-01-02",7.8817,8.0656,7.8817,8.0656,2445600.0],["1998-01-05",8.2757,8.4596,8.2101,8.4465,4428000.0],["1998-01-06",8.4465,8.4465,8.3545,8.394,2080500.0],["1998-01-07",8.3414,8.3677,8.1444,8.3677,3367800.0],["1998-01-08",8.4071,8.4991,8.394,8.4596,2233500.0],["1998-01-09",8.4071,8.4202,7.9867,8.0656,2451300.0],["1998-01-12",7.8422,8.0656,7.8422,7.9736,3331500.0],["1998-01-13",7.9736,8.013,7.8816,7.9867,2491200.0],["1998-01-14",7.9211,7.9867,7.7766,7.9867,1973700.0],["1998-01-15",7.9342,8.0261,7.8291,7.8291,1617000.0],["1998-01-16",7.9342,7.9736,7.8554,7.8948,1931400.0],["1998-01-20",7.9342,7.9342,7.7766,7.8028,2373600.0],["1998-01-21",7.7766,7.7897,7.4876,7.6715,6558300.0],["1998-01-22",7.6452,7.6583,7.527,7.5664,2065500.0],["1998-01-23",7.5664,7.6452,7.4876,7.5007,1617900.0],["1998-01-26",7.5532,7.5664,7.2905,7.4613,2595300.0],["1998-01-27",7.3562,7.5532,7.3037,7.5401,4277400.0],["1998-01-28",6.7257,6.9621,6.7257,6.7914,18575400.0],["1998-01-29",6.7914,7.3037,6.7914,7.1329,11748600.0],["1998-01-30",7.1198,7.2905,7.0147,7.1854,2723100.0],["1998-02-02",7.3299,7.435,7.2643,7.3431,3249000.0],["1998-02-03",7.3431,7.3562,7.2643,7.3562,3251100.0],["1998-02-04",7.435,7.435,7.3168,7.3431,3195900.0],["1998-02-05",7.3037,7.4219,7.2774,7.3956,2238600.0],["1998-02-06",7.4482,7.5664,7.4088,7.5664,4579200.0],["1998-02-09",7.6189,7.6583,7.5401,7.6321,2227800.0],["1998-02-10",7.8028,7.8422,7.7109,7.7897,3006600.0],["1998-02-11",7.7766,7.9867,7.6846,7.9605,3120300.0],["1998-02-12",7.8554,7.9473,7.7503,7.9342,2398500.0],["1998-02-13",7.8817,7.9342,7.7897,7.9079,1218300.0],["1998-02-17",7.9079,7.9473,7.8685,7.9342,1694700.0],["1998-02-18",7.8685,7.9211,7.8028,7.8816,1641000.0],["1998-02-19",7.8291,7.9342,7.816,7.8948,1844400.0],["1998-02-20",7.9079,8.0787,7.8817,8.0656,3164700.0],["1998-02-23",8.0787,8.1444,7.9605,8.013,2806800.0],["1998-02-24",8.013,8.2626,7.9867,8.2626,3591600.0],["1998-02-25",8.5122,8.591,8.4202,8.4728,4210500.0],["1998-02-26",8.5372,8.6031,8.4712,8.5899,2329500.0],["1998-02-27",8.6031,8.8011,8.5768,8.5768,3725100.0],["1998-03-02",8.5108,8.6031,8.4448,8.4448,3085200.0],["1998-03-03",8.5372,8.7087,8.5108,8.6427,3194400.0],["1998-03-04",8.6427,8.7351,8.5767,8.6031,1375800.0],["1998-03-05",8.524,8.8011,8.5108,8.7351,2153700.0],["1998-03-06",8.7747,8.8934,8.6163,8.6163,2189700.0],["1998-03-09",8.6163,8.7219,8.5636,8.7087,1556100.0],["1998-03-10",8.6163,8.7351,8.5899,8.6955,1688400.0],["1998-03-11",8.6163,8.7351,8.6031,8.7219,1362000.0],["1998-03-12",8.6955,8.8011,8.5899,8.7747,1868100.0],["1998-03-13",8.6955,8.8538,8.6955,8.8407,2163000.0],["1998-03-16",8.7879,8.8406,8.7483,8.7747,1349700.0],["1998-03-17",8.7879,8.8143,8.6955,8.8143,4148100.0],["1998-03-18",8.7879,8.8407,8.7615,8.8275,2415600.0],["1998-03-19",8.8538,8.867,8.7219,8.867,1727100.0],["1998-03-20",8.8407,8.999,8.7879,8.9726,1743000.0],["1998-03-23",8.933,9.0914,8.9198,8.9726,2909100.0],["1998-03-24",8.999,9.1177,8.999,9.0782,1685400.0],["1998-03-25",9.0782,9.1969,9.0782,9.1441,2320200.0],["1998-03-26",9.1441,9.2365,9.1441,9.2233,2205600.0],["1998-03-27",9.2233,9.2365,9.1309,9.1705,2942100.0],["1998-03-30",9.1309,9.2761,9.1177,9.2761,2035200.0],["1998-03-31",9.2233,9.3421,9.1837,9.3421,2243700.0],["1998-04-01",9.3684,9.3684,8.999,9.1837,2330100.0],["1998-04-02",9.0782,9.1309,8.8407,8.9462,1482300.0],["1998-04-03",8.8407,8.8538,8.4712,8.4976,3648900.0],["1998-04-06",8.4448,8.4976,8.3788,8.392,8144400.0],["1998-04-07",8.3788,8.392,8.2601,8.392,2234700.0],["1998-04-08",8.4448,8.4976,8.2997,8.392,1777800.0],["1998-04-09",8.392,8.4712,8.3656,8.3788,2141100.0],["1998-04-13",8.3392,8.3788,8.0753,8.3656,2065200.0],["1998-04-14",8.2997,8.3524,8.2601,8.3129,1339800.0],["1998-04-15",8.3524,8.392,8.2601,8.2865,1153800.0],["1998-04-16",8.2469,8.3656,8.2469,8.3392,1763400.0],["1998-04-17",8.4448,8.6295,8.4448,8.6031,2735400.0],["1998-04-20",8.5504,8.5504,8.4052,8.458,2126700.0],["1998-04-21",8.4316,8.4844,8.3524,8.392,1866600.0],["1998-04-22",8.3524,8.4844,8.3524,8.4448,2024400.0],["1998-04-23",8.4052,8.6427,8.4052,8.5636,2853900.0],["1998-04-24",8.524,8.5636,8.4316,8.4448,1841400.0],["1998-04-27",8.3128,8.326,8.1809,8.2337,2088300.0],["1998-04-28",8.2601,8.3788,8.2205,8.2337,2042100.0],["1998-04-29",8.2469,8.3392,8.2337,8.3129,1572900.0],["1998-04-30",8.6823,8.6823,8.4184,8.4448,3806100.0],["1998-05-01",8.4448,8.6427,8.4448,8.6427,1594500.0],["1998-05-04",8.6823,8.9594,8.6295,8.9198,2348700.0],["1998-05-05",8.8539,8.8802,8.6823,8.7219,1726500.0],["1998-05-06",8.7483,8.8011,8.6823,8.7747,1442400.0],["1998-05-07",8.7087,8.7351,8.6163,8.6295,1088100.0],["1998-05-08",8.5372,8.7615,8.5372,8.6955,1485300.0],["1998-05-11",8.6955,8.8538,8.6691,8.8011,2222100.0],["1998-05-12",8.7483,8.8275,8.6823,8.8275,2545800.0],["1998-05-13",8.8538,8.9462,8.6031,8.6559,1126200.0],["1998-05-14",8.7615,8.8011,8.7087,8.7747,903900.0],["1998-05-15",8.7351,8.7483,8.6031,8.6163,1575600.0],["1998-05-18",8.5899,8.6559,8.5504,8.6559,1086300.0],["1998-05-19",8.6031,8.6427,8.458,8.4712,1408200.0],["1998-05-20",8.3129,8.5108,8.2865,8.5108,3425100.0],["1998-05-21",8.5108,8.524,8.4448,8.4712,1062000.0],["1998-05-22",8.458,8.5504,8.4448,8.524,1646400.0],["1998-05-26",8.6031,8.6163,8.4184,8.4448,1860900.0],["1998-05-27",8.3392,8.392,8.2469,8.2865,4322100.0],["1998-05-28",8.2981,8.4307,8.2849,8.4174,2580900.0],["1998-05-29",8.4174,8.4439,8.2849,8.3644,1650900.0],["1998-06-01",8.3379,8.3512,8.1391,8.1656,1399200.0],["1998-06-02",8.2849,8.2849,8.0065,8.0065,2406600.0],["1998-06-03",7.9932,8.0463,7.9535,7.9535,1477200.0],["1998-06-04",7.9667,7.9932,7.9005,7.9667,3218700.0],["1998-06-05",8.0198,8.033,7.8739,8.033,2142300.0],["1998-06-08",8.1391,8.2451,8.086,8.1523,2698800.0],["1998-06-09",8.0595,8.086,7.9932,8.0065,1289700.0],["1998-06-10",7.7812,7.9005,7.7149,7.8077,3712500.0],["1998-06-11",7.8342,7.8342,7.5028,7.5028,3839700.0],["1998-06-12",7.5293,7.6618,7.3702,7.5956,3625800.0],["1998-06-15",7.4232,7.5293,7.3172,7.357,2552700.0],["1998-06-16",7.4365,7.4365,7.1979,7.2112,2075700.0],["1998-06-17",7.2907,7.357,7.2112,7.2642,1789200.0],["1998-06-18",7.2244,7.4763,7.2244,7.3967,1557300.0],["1998-06-19",7.3702,7.41,7.2377,7.3039,1595100.0],["1998-06-22",7.3039,7.3636,7.2642,7.2907,1064100.0],["1998-06-23",7.3172,7.3967,7.1979,7.2642,1785900.0],["1998-06-24",7.2112,7.41,7.1979,7.3702,1542600.0],["1998-06-25",7.463,7.516,7.3835,7.4763,2807700.0],["1998-06-26",7.6088,7.6221,7.3967,7.4763,1498800.0],["1998-06-29",7.5293,7.5293,7.2907,7.3039,1085400.0],["1998-06-30",7.2509,7.3835,7.2509,7.3702,1444800.0],["1998-07-01",7.357,7.3967,7.2509,7.3967,1364700.0],["1998-07-02",7.3835,7.4365,7.2907,7.4232,1168800.0],["1998-07-06",7.3702,7.5558,7.3305,7.4232,1312800.0],["1998-07-07",7.5823,7.6353,7.41,7.4763,2082000.0],["1998-07-08",7.4498,7.6088,7.3967,7.4498,2265900.0],["1998-07-09",7.4498,7.4895,7.1581,7.2244,2352300.0],["1998-07-10",7.2774,7.2774,7.1846,7.2377,1039500.0],["1998-07-13",7.1979,7.2509,7.1316,7.1846,1679700.0],["1998-07-14",7.2112,7.2509,7.1581,7.2244,1975200.0],["1998-07-15",7.1581,7.2112,7.1316,7.1449,2012100.0],["1998-07-16",7.1449,7.1846,6.9195,7.1316,3551100.0],["1998-07-17",7.2112,7.2112,7.0918,7.1184,1804200.0],["1998-07-20",7.1184,7.1979,6.9858,6.9991,2298300.0],["1998-07-21",7.0256,7.1581,6.9063,6.9725,2848200.0],["1998-07-22",6.893,6.9593,6.84,6.893,1981800.0],["1998-07-23",6.84,6.893,6.7737,6.787,1507800.0],["1998-07-24",6.7737,6.787,6.5086,6.5086,2181000.0],["1998-07-27",6.3363,6.4291,6.3098,6.323,3261300.0],["1998-07-28",6.27,6.4291,6.2302,6.3628,3185700.0],["1998-07-29",6.4688,6.7207,6.4556,6.6146,2613000.0],["1998-07-30",6.6146,6.6942,6.6146,6.6412,1792200.0],["1998-07-31",6.6412,6.7074,6.4953,6.5086,1566000.0],["1998-08-03",6.6809,6.6809,6.4158,6.4688,2306700.0],["1998-08-04",6.4423,6.5484,6.2832,6.3098,3272400.0],["1998-08-05",6.2832,6.3893,6.2435,6.323,2501400.0],["1998-08-06",6.323,6.3363,6.0712,6.0844,2277300.0],["1998-08-07",6.1507,6.2567,6.0712,6.1242,3575700.0],["1998-08-10",6.1374,6.1905,6.1242,6.1507,2644200.0],["1998-08-11",6.1374,6.2037,6.1109,6.1905,2316300.0],["1998-08-12",6.2567,6.3495,6.1905,6.2965,1809900.0],["1998-08-13",6.2302,6.3893,6.2302,6.323,2146500.0],["1998-08-14",6.4158,6.4291,6.2435,6.2832,1556400.0],["1998-08-17",6.3628,6.4025,6.323,6.3628,1941300.0],["1998-08-18",6.3893,6.5484,6.3628,6.5219,2312400.0],["1998-08-19",6.5484,6.6146,6.4688,6.4953,2189700.0],["1998-08-20",6.5086,6.5749,6.4025,6.4025,1657800.0],["1998-08-21",6.3628,6.4158,6.3098,6.376,1588800.0],["1998-08-24",6.3628,6.5616,6.3495,6.4025,1281900.0],["1998-08-25",6.4025,6.4158,6.0712,6.0977,1557600.0],["1998-08-26",6.1109,6.2037,5.8193,5.8591,2127600.0],["1998-08-27",5.7928,5.8458,5.5674,5.5674,3999300.0],["1998-08-28",5.5391,5.7127,5.4991,5.5258,3216000.0],["1998-08-31",5.5792,5.6059,5.2055,5.2588,2894400.0],["1998-09-01",5.3389,5.3923,5.0987,5.1254,4227300.0],["1998-09-02",5.1521,5.2188,5.0186,5.0186,6635400.0],["1998-09-03",4.9652,5.1254,4.8851,5.0319,4674000.0],["1998-09-04",5.072,5.2055,5.0186,5.1654,3217800.0],["1998-09-08",5.2588,5.3656,5.1788,5.3523,2576400.0],["1998-09-09",5.3523,5.4457,5.2588,5.2855,3062400.0],["1998-09-10",5.3389,5.3656,5.1921,5.2588,2352300.0],["1998-09-11",5.3389,5.4591,5.2588,5.4591,2863200.0],["1998-09-14",5.5525,5.5792,5.4724,5.5258,2462700.0],["1998-09-15",5.5792,5.8461,5.4991,5.8061,3069000.0],["1998-09-16",5.8595,6.0864,5.8595,5.9396,2135700.0],["1998-09-17",5.8061,6.0063,5.7127,5.9129,2183700.0],["1998-09-18",5.8595,5.8728,5.6326,5.7527,1749900.0],["1998-09-21",5.6326,5.7927,5.4857,5.686,941700.0],["1998-09-22",5.726,5.7927,5.6993,5.7927,1316700.0],["1998-09-23",5.7927,6.38,5.766,6.3133,3264900.0],["1998-09-24",6.2732,6.4067,6.0597,6.1531,1773900.0],["1998-09-25",5.9396,6.2732,5.9396,6.2198,1326900.0],["1998-09-28",6.2999,6.4601,6.2866,6.4201,1491000.0],["1998-09-29",6.4601,6.4868,6.3133,6.3266,1416000.0],["1998-09-30",6.2866,6.2866,6.073,6.2866,1651500.0],["1998-10-01",6.1932,6.2732,5.9929,6.0063,1371000.0],["1998-10-02",5.9929,6.1932,5.9662,6.0463,738900.0],["1998-10-05",6.0063,6.033,5.7527,5.9262,1723800.0],["1998-10-06",5.9796,6.1398,5.8728,5.9529,1102500.0],["1998-10-07",5.8461,6.1398,5.7794,6.073,1517400.0],["1998-10-08",6.073,6.073,5.766,5.9262,1683300.0],["1998-10-09",6.033,6.2198,6.0063,6.073,1822200.0],["1998-10-12",6.0997,6.3667,6.0997,6.2866,1842600.0],["1998-10-13",6.2199,6.2465,6.1398,6.1531,918000.0],["1998-10-14",6.0997,6.4067,6.0997,6.2732,1201200.0],["1998-10-15",6.2198,6.5669,6.1531,6.5268,1117200.0],["1998-10-16",6.6203,6.8071,6.5535,6.7537,2714400.0],["1998-10-19",6.7004,6.727,6.6336,6.7004,1194300.0],["1998-10-20",6.7004,7.8349,6.7004,7.7948,10459500.0],["1998-10-21",7.608,7.648,7.4878,7.6347,2863500.0],["1998-10-22",7.4745,7.7147,7.4745,7.6614,2224200.0],["1998-10-23",7.4745,7.7281,7.4745,7.6347,2389800.0],["1998-10-26",7.608,7.7281,7.5679,7.5946,2715300.0],["1998-10-27",7.5813,7.5946,7.3677,7.4211,3338100.0],["1998-10-28",7.3677,7.4078,7.2743,7.3143,1668300.0],["1998-10-29",7.3143,7.5145,7.301,7.4478,1221000.0],["1998-10-30",7.5012,7.7681,7.4745,7.7147,2890500.0],["1998-11-02",7.7281,7.9283,7.7281,7.8883,2424000.0],["1998-11-03",8.1152,8.5423,8.0217,8.2086,9159900.0],["1998-11-04",8.2219,8.8092,8.2219,8.5289,12084600.0],["1998-11-05",8.3287,8.5957,8.2887,8.5423,3764100.0],["1998-11-06",8.3554,8.5156,8.3421,8.4355,2104800.0],["1998-11-09",8.4489,8.5423,8.1819,8.2753,1872300.0],["1998-11-10",8.2753,8.5423,8.262,8.4889,2111400.0],["1998-11-11",8.4489,8.6224,8.3955,8.4489,2023500.0],["1998-11-12",8.4489,8.5823,8.4489,8.4755,2011800.0],["1998-11-13",8.4755,8.5957,8.4755,8.5556,1814100.0],["1998-11-16",8.5289,8.569,8.4355,8.5423,1949700.0],["1998-11-17",8.4889,8.5156,8.2219,8.2887,1814100.0],["1998-11-18",8.1419,8.3821,8.0084,8.3688,2349300.0],["1998-11-19",8.4355,8.4755,8.302,8.4755,2487300.0],["1998-11-20",8.5423,8.5556,8.4088,8.5156,1530600.0],["1998-11-23",8.5289,8.7425,8.4622,8.7291,3514200.0],["1998-11-24",8.569,8.7959,8.569,8.7558,2640300.0],["1998-11-25",8.569,8.7825,8.569,8.7558,2692800.0],["1998-11-27",8.6758,8.7425,8.6624,8.7425,528600.0],["1998-11-30",8.569,8.6357,8.4889,8.569,1397100.0],["1998-12-01",8.4889,8.6758,8.4622,8.6491,1558200.0],["1998-12-02",8.5957,8.8092,8.5156,8.7291,2798400.0],["1998-12-03",8.6491,8.7959,8.5556,8.5556,1475400.0],["1998-12-04",8.6758,8.7825,8.6624,8.7425,1768200.0],["1998-12-07",8.7692,9.0495,8.7425,9.0094,1413300.0],["1998-12-08",8.9694,9.4766,8.9694,9.4766,6345000.0],["1998-12-09",9.5834,9.6101,9.4632,9.5033,2867100.0],["1998-12-10",9.4615,9.4615,9.1398,9.18,1579500.0],["1998-12-11",9.2068,9.5151,9.1264,9.5151,1533000.0],["1998-12-14",9.4079,9.4615,9.1934,9.2203,1010700.0],["1998-12-15",9.2202,9.3007,8.979,8.9924,1626300.0],["1998-12-16",9.0192,9.0862,8.979,9.0192,1325400.0],["1998-12-17",9.0058,9.4079,8.9924,9.3811,1415400.0],["1998-12-18",9.6491,9.6491,9.2336,9.3141,1969200.0],["1998-12-21",9.3141,9.6759,9.3141,9.3677,2179200.0],["1998-12-22",9.3677,9.4079,9.2069,9.3275,1650900.0],["1998-12-23",9.4347,9.4749,9.2336,9.3811,1707300.0],["1998-12-24",9.3945,9.4883,9.3811,9.4749,381900.0],["1998-12-28",9.4749,9.5285,9.3409,9.5285,1125000.0],["1998-12-29",9.5151,9.6089,9.4347,9.5955,1259400.0],["1998-12-30",9.5955,9.6223,9.5151,9.5955,2060700.0],["1998-12-31",9.5955,9.7965,9.5955,9.6491,1272900.0],["1999-01-04",9.6223,9.9707,9.5955,9.7563,2235900.0],["1999-01-05",9.7697,9.8099,9.7161,9.8099,2234400.0],["1999-01-06",9.9707,10.4934,9.9573,10.413,6550500.0],["1999-01-07",10.2388,10.346,10.1584,10.346,2040000.0],["1999-01-08",10.3058,10.4264,10.1718,10.3594,2279700.0],["1999-01-11",10.3996,10.4264,10.0109,10.1316,2333700.0],["1999-01-12",10.1316,10.3326,10.0779,10.1584,2737800.0],["1999-01-13",9.9171,10.1852,9.7563,10.0779,2954700.0],["1999-01-14",10.0243,10.1316,9.7831,9.9171,2730900.0],["1999-01-15",10.1047,10.3996,9.9975,10.3594,2327100.0],["1999-01-19",10.3996,10.748,10.3862,10.6944,5959200.0],["1999-01-20",10.8284,10.9222,10.5068,10.6676,3638400.0],["1999-01-21",10.6944,10.7078,10.2656,10.48,5156700.0],["1999-01-22",10.2388,10.5604,10.2388,10.4934,1955400.0],["1999-01-25",10.4666,10.48,10.279,10.3728,2982000.0],["1999-01-26",10.2924,10.3326,9.8769,10.0511,4248900.0],["1999-01-27",10.2656,10.346,10.1718,10.346,3309900.0],["1999-01-28",10.48,10.5202,10.3594,10.3996,2068200.0],["1999-01-29",10.3862,10.48,10.1047,10.4532,2200500.0],["1999-02-01",10.4532,10.5336,10.3058,10.4264,1589400.0],["1999-02-02",10.2388,10.2388,10.0377,10.1316,2556000.0],["1999-02-03",10.3728,10.547,10.2388,10.5336,5818500.0],["1999-02-04",10.5068,10.547,10.3326,10.4666,3334200.0],["1999-02-05",10.5068,10.5336,10.1852,10.3192,2238600.0],["1999-02-08",10.48,10.6542,10.2388,10.2924,3409500.0],["1999-02-09",10.279,10.279,10.0243,10.1047,2007000.0],["1999-02-10",10.1316,10.212,10.0913,10.1986,1778700.0],["1999-02-11",10.1718,10.6274,10.1718,10.6274,2418300.0],["1999-02-12",10.4934,10.5068,10.2924,10.2924,2597700.0],["1999-02-16",10.4666,10.5068,10.3594,10.4666,5002200.0],["1999-02-17",10.4666,10.4934,10.2656,10.4398,1819200.0],["1999-02-18",10.4264,10.4398,10.2388,10.3594,1590900.0],["1999-02-19",10.3058,10.547,10.2924,10.3058,2468700.0],["1999-02-22",10.3996,10.7882,10.3996,10.7882,4328700.0],["1999-02-23",11.0429,11.7665,11.0161,11.6861,8147700.0],["1999-02-24",11.7397,11.8737,11.2841,11.4717,5750400.0],["1999-02-25",11.4432,11.618,11.2415,11.618,2998200.0],["1999-02-26",11.5642,11.7256,11.4432,11.5104,2061900.0],["1999-03-01",11.4566,12.1559,11.4566,12.1559,5866500.0],["1999-03-02",12.0752,12.129,11.6718,12.008,4050300.0],["1999-03-03",12.0483,12.0752,11.7928,11.8063,4008000.0],["1999-03-04",11.7928,12.0886,11.7525,12.0349,2388900.0],["1999-03-05",12.0617,12.2635,12.0349,12.1962,2880600.0],["1999-03-08",12.1424,12.5324,12.1021,12.492,2294100.0],["1999-03-09",12.4383,12.8417,12.3172,12.761,5474400.0],["1999-03-10",12.7475,12.8551,12.64,12.8551,2762100.0],["1999-03-11",12.8013,13.1644,12.7879,13.0568,3547800.0],["1999-03-12",13.0568,13.2047,12.6265,12.6803,5322300.0],["1999-03-15",12.6534,12.8955,12.5862,12.6938,2421300.0],["1999-03-16",12.6803,12.882,12.5055,12.6803,2520000.0],["1999-03-17",12.7744,12.9358,12.761,12.9089,2404200.0],["1999-03-18",12.8551,13.0165,12.8282,13.003,1861800.0],["1999-03-19",13.0165,13.2047,12.5727,12.6938,3830100.0],["1999-03-22",12.6937,12.7206,12.4248,12.4248,1697100.0],["1999-03-23",12.4248,12.4248,11.9945,12.0618,2223600.0],["1999-03-24",12.1155,12.3441,12.1155,12.25,1561800.0],["1999-03-25",12.25,12.5593,12.25,12.3172,3399600.0],["1999-03-26",12.2769,12.4383,12.2231,12.25,1572600.0],["1999-03-29",12.3979,13.2854,12.3979,13.1106,2444400.0],["1999-03-30",12.9896,13.2047,12.882,12.9089,1570800.0],["1999-03-31",12.9627,13.124,12.9089,12.9089,1644000.0],["1999-04-01",12.9358,13.0165,12.8282,13.003,1518000.0],["1999-04-05",13.0971,13.2047,13.0299,13.0971,2108400.0],["1999-04-06",13.0837,13.124,12.8551,12.9089,1425900.0],["1999-04-07",12.9089,13.1778,12.8954,13.1106,2083800.0],["1999-04-08",13.0703,13.2182,12.9089,13.1509,1934700.0],["1999-04-09",13.0837,13.124,13.003,13.1106,815100.0],["1999-04-12",12.9089,13.5543,12.8551,13.5543,2537700.0],["1999-04-13",13.4737,13.7023,13.1106,13.4468,1689300.0],["1999-04-14",13.5543,14.3611,13.5543,14.1729,4645500.0],["1999-04-15",13.9846,14.1057,13.0434,13.2316,3927300.0],["1999-04-16",13.2316,13.2316,12.6937,13.1106,2451000.0],["1999-04-19",13.1509,13.2854,12.9089,12.9089,3502800.0],["1999-04-20",12.9223,13.0165,12.1559,12.7072,4101900.0],["1999-04-21",12.882,12.9896,12.6937,12.9089,3259500.0],["1999-04-22",12.9358,13.0703,12.8417,12.8955,6338400.0],["1999-04-23",12.8551,13.124,12.8148,13.1106,2770800.0],["1999-04-26",13.0972,13.4064,12.8686,12.8955,3191400.0],["1999-04-27",12.9358,13.003,12.7206,12.8148,3243600.0],["1999-04-28",12.8686,13.1644,12.8686,13.1106,3086400.0],["1999-04-29",13.0972,13.124,12.4786,12.5458,1238400.0],["1999-04-30",12.5324,12.5324,12.0483,12.3172,2090700.0],["1999-05-03",12.2904,12.3441,11.9407,12.3441,2829300.0],["1999-05-04",12.4786,12.6803,12.4652,12.5189,2391300.0],["1999-05-05",12.5727,12.882,12.5593,12.6938,1649400.0],["1999-05-06",12.6937,12.6937,11.9273,12.4248,2301300.0],["1999-05-07",12.3979,12.5055,11.9138,12.5055,1989300.0],["1999-05-10",12.5862,12.6938,12.3172,12.3576,1383600.0],["1999-05-11",12.2903,12.3172,11.9945,12.0349,3363300.0],["1999-05-12",12.0483,12.5324,11.6718,12.4786,4655400.0],["1999-05-13",12.4786,12.5189,12.3172,12.3576,3104700.0],["1999-05-14",12.1828,12.2097,11.8332,11.8332,2439300.0],["1999-05-17",11.8332,11.8332,11.2684,11.4432,2473500.0],["1999-05-18",11.4835,11.7659,11.4701,11.6046,2520000.0],["1999-05-19",11.5777,11.7256,11.1877,11.4163,6598500.0],["1999-05-20",11.6449,11.7794,11.5642,11.6987,3521100.0],["1999-05-21",11.6449,11.6449,11.3625,11.4566,2340300.0],["1999-05-24",11.4566,11.5104,10.8919,10.8919,2392500.0],["1999-05-25",10.986,11.107,10.2599,10.3271,4484100.0],["1999-05-26",11.1877,11.4835,10.9995,11.4701,7548000.0],["1999-05-27",11.3491,11.6987,11.2684,11.3222,4028400.0],["1999-05-28",11.376,11.7928,11.376,11.7525,1997400.0],["1999-06-01",11.7525,11.9676,11.5239,11.9407,3109500.0],["1999-06-02",11.9407,11.9542,11.6583,11.8332,2737200.0],["1999-06-03",11.872,11.899,11.7641,11.872,1731900.0],["1999-06-04",11.872,12.0204,11.818,11.8585,2861100.0],["1999-06-07",11.8585,11.899,11.818,11.845,1947900.0],["1999-06-08",11.872,12.6545,11.7776,12.6545,3528300.0],["1999-06-09",12.6545,12.9918,12.4251,12.8434,3240300.0],["1999-06-10",12.7624,12.9108,12.6005,12.8973,1809000.0],["1999-06-11",12.8434,13.1402,12.8164,13.0187,2546100.0],["1999-06-14",13.0592,13.3695,13.0322,13.3021,3532200.0],["1999-06-15",13.2751,13.3155,13.1671,13.2076,4385100.0],["1999-06-16",13.2211,13.3155,13.1132,13.1806,3339000.0],["1999-06-17",13.1536,13.356,13.0457,13.3425,1445400.0],["1999-06-18",13.3695,13.4909,13.1671,13.3021,1775100.0],["1999-06-21",13.3021,13.4774,12.9378,13.1132,1262100.0],["1999-06-22",13.1267,13.1941,12.9783,13.0592,791700.0],["1999-06-23",12.9783,13.0592,12.3577,12.9918,2701500.0],["1999-06-24",12.9243,12.9378,12.695,12.7624,1375500.0],["1999-06-25",12.7219,13.1402,12.7219,12.9783,2050800.0],["1999-06-28",13.0052,13.5314,12.9513,13.3965,3164100.0],["1999-06-29",13.3695,14.071,13.3425,14.071,3824700.0],["1999-06-30",14.894,15.2717,14.786,15.1368,11763000.0],["1999-07-01",15.1098,15.1503,14.9749,15.1098,4058400.0],["1999-07-02",15.1098,15.2447,15.0154,15.1503,2372100.0],["1999-07-06",15.0963,15.5281,14.9884,15.2717,2365200.0],["1999-07-07",15.3257,15.5146,15.2852,15.4201,2716500.0],["1999-07-08",15.3257,15.6764,15.1098,15.4741,2496900.0],["1999-07-09",15.4876,15.8248,15.3662,15.7979,2139900.0],["1999-07-12",15.8518,15.9598,15.636,15.8114,2589600.0],["1999-07-13",15.6764,15.7034,15.5685,15.6495,1138200.0],["1999-07-14",15.5685,15.6225,15.2717,15.4471,1256100.0],["1999-07-15",15.4876,15.5415,15.2582,15.2987,2905500.0],["1999-07-16",15.4336,15.4606,15.1368,15.3797,2405700.0],["1999-07-19",15.3662,15.5685,15.0289,15.4606,2251800.0],["1999-07-20",15.3796,15.3796,15.1638,15.2582,3097800.0],["1999-07-21",15.2582,16.1891,15.2582,16.1891,3502500.0],["1999-07-22",15.8653,16.0002,15.6764,15.7709,4621500.0],["1999-07-23",15.8249,16.1217,15.7574,15.8653,3121800.0],["1999-07-26",15.7574,15.7979,15.5011,15.609,2999100.0],["1999-07-27",15.5955,15.663,15.4336,15.5685,4141500.0],["1999-07-28",15.5685,15.5685,15.4741,15.528,2079000.0],["1999-07-29",15.3796,15.4606,15.0154,15.2178,1736400.0],["1999-07-30",15.1638,15.2043,15.0289,15.1098,2461500.0],["1999-08-02",15.0694,15.6495,15.0424,15.2717,2222100.0],["1999-08-03",15.1368,15.2717,14.9884,15.0559,1386900.0],["1999-08-04",14.894,14.9075,14.5702,14.7591,3346800.0],["1999-08-05",14.9749,15.3257,14.6781,15.1908,2267700.0],["1999-08-06",15.0828,15.0963,14.84,15.0424,1039500.0],["1999-08-09",15.0019,15.2987,14.7186,15.1503,2163300.0],["1999-08-10",15.1503,15.1503,13.9361,14.1385,3675300.0],["1999-08-11",14.4623,14.5432,14.0036,14.0575,4385100.0],["1999-08-12",14.0306,14.2059,13.0187,13.2481,6561900.0],["1999-08-13",13.356,14.071,13.356,13.9496,5386200.0],["1999-08-16",13.9766,14.2059,13.8552,14.0845,1857300.0],["1999-08-17",14.4083,14.4083,14.071,14.2194,2171100.0],["1999-08-18",14.2734,14.3408,14.1385,14.1925,2303100.0],["1999-08-19",14.1655,14.1655,13.6528,13.8956,1480500.0],["1999-08-20",14.0306,14.071,13.9766,14.0171,1754700.0],["1999-08-23",14.0306,14.0845,13.8956,14.0171,1198800.0],["1999-08-24",14.0575,14.152,13.8282,14.1385,2886600.0],["1999-08-25",14.2194,14.867,14.2194,14.6511,3805200.0],["1999-08-26",14.894,14.9345,14.5567,14.7726,3304200.0],["1999-08-27",14.6781,14.6781,14.3678,14.5837,1711200.0],["1999-08-30",14.5972,14.6377,14.4623,14.4758,2259000.0],["1999-08-31",14.4623,14.4758,14.1385,14.3543,1900200.0],["1999-09-01",14.3678,14.3948,14.1924,14.3274,1950000.0],["1999-09-02",14.3798,14.5422,14.1769,14.3934,2717700.0],["1999-09-03",14.718,15.0156,14.5828,14.948,2543700.0],["1999-09-07",15.0021,15.4756,14.9953,15.3268,3418200.0],["1999-09-08",15.2997,15.4756,15.2456,15.4756,2421600.0],["1999-09-09",15.4756,15.5432,15.2997,15.4485,4213200.0],["1999-09-10",15.5026,15.5567,15.2591,15.3809,2301600.0],["1999-09-13",15.1509,15.205,14.948,15.1374,1383900.0],["1999-09-14",15.1239,15.1509,14.9615,15.0021,1205700.0],["1999-09-15",15.0156,15.0697,14.7586,14.7586,1571100.0],["1999-09-16",14.7992,14.7992,14.3663,14.5151,1379100.0],["1999-09-17",14.5692,14.8533,14.5557,14.6775,1890300.0],["1999-09-20",14.6775,14.7721,14.4475,14.718,1393200.0],["1999-09-21",14.3393,14.5016,14.1499,14.3122,2786400.0],["1999-09-22",14.5286,14.7721,13.5547,14.0552,4088400.0],["1999-09-23",14.3393,14.4475,14.0958,14.1769,2874600.0],["1999-09-24",13.9064,14.1634,13.6358,13.8252,3067500.0],["1999-09-27",13.9605,14.4204,13.7982,14.2446,1994700.0],["1999-09-28",14.2446,14.2851,13.9605,14.1228,2368200.0],["1999-09-29",14.1769,14.3934,14.1499,14.2851,1776300.0],["1999-09-30",14.5016,14.9074,14.5016,14.8398,5359200.0],["1999-10-01",14.8398,14.9751,14.5286,14.8263,1242600.0],["1999-10-04",14.8127,15.1103,14.8127,14.921,1299600.0],["1999-10-05",15.0156,15.0156,14.5557,14.7451,1308900.0],["1999-10-06",14.7992,15.0427,14.7992,15.0021,2190600.0],["1999-10-07",15.0021,15.0021,14.691,14.8398,1177500.0],["1999-10-08",14.8668,15.2591,14.7721,15.2456,1387200.0],["1999-10-11",15.3944,15.6379,15.178,15.2997,2082000.0],["1999-10-12",15.3674,15.5162,15.2186,15.3809,1817700.0],["1999-10-13",15.3538,15.3538,14.5963,14.6639,2146500.0],["1999-10-14",14.6775,14.7721,13.9605,14.3393,4213200.0],["1999-10-15",14.231,14.434,13.8658,14.204,3468300.0],["1999-10-18",14.1769,14.3257,14.1093,14.2851,2454300.0],["1999-10-19",14.2852,14.5286,14.2175,14.434,1927200.0],["1999-10-20",14.4204,14.5286,14.2987,14.4881,1750800.0],["1999-10-21",14.5016,14.5963,14.1634,14.5016,1215000.0],["1999-10-22",14.7045,15.178,14.6639,15.1239,2191800.0],["1999-10-25",15.0968,15.0968,14.7316,14.8804,1184100.0],["1999-10-26",14.8668,15.2591,14.8262,15.1239,2329800.0],["1999-10-27",15.178,15.3403,14.9615,15.1644,2062500.0],["1999-10-28",15.8002,16.1655,15.692,16.0302,3269400.0],["1999-10-29",16.2602,17.8023,16.2331,17.0177,6038100.0],["1999-11-01",17.0989,17.3153,17.0854,17.2071,4046100.0],["1999-11-02",17.0448,17.2206,16.8554,17.0448,2535900.0],["1999-11-03",16.9907,16.9907,16.5848,16.6254,1655100.0],["1999-11-04",16.9095,17.2748,16.8825,17.1665,3272100.0],["1999-11-05",18.3975,18.5058,17.4777,17.4777,8999700.0],["1999-11-08",17.5318,18.127,17.5318,17.7617,2655300.0],["1999-11-09",18.3975,18.8575,18.2623,18.5328,3807300.0],["1999-11-10",18.5193,19.1957,18.5193,18.7087,3867000.0],["1999-11-11",18.7357,18.8034,17.9647,18.2758,2118900.0],["1999-11-12",18.4517,19.6015,18.357,19.5609,2841900.0],["1999-11-15",19.4392,20.2373,18.7357,18.7763,16089000.0],["1999-11-16",19.2633,20.0209,19.1551,19.9126,9277200.0],["1999-11-17",20.4537,20.8731,20.2373,20.6431,5925000.0],["1999-11-18",20.6972,20.8866,20.3861,20.8866,4853100.0],["1999-11-19",20.9137,21.1572,20.7649,21.076,3279000.0],["1999-11-22",21.1031,21.5089,21.076,21.5089,3271200.0],["1999-11-23",22.05,22.05,21.2654,21.5495,4650900.0],["1999-11-24",21.5089,21.5224,21.1031,21.4683,2295900.0],["1999-11-26",21.4954,21.6306,21.4277,21.4818,1555500.0],["1999-11-29",21.6293,21.6293,21.1821,21.2227,2444700.0],["1999-11-30",21.1685,21.1685,20.0301,20.3147,4839600.0],["1999-12-01",20.2198,21.2498,20.1656,20.8704,5889900.0],["1999-12-02",21.4125,21.5209,21.1143,21.155,3549900.0],["1999-12-03",21.1956,22.605,21.1685,22.605,5765700.0],["1999-12-06",22.7677,23.0929,22.3205,22.7677,6687300.0],["1999-12-07",23.4182,23.8518,22.7677,22.8219,7203000.0],["1999-12-08",22.8625,23.9874,22.5237,23.2522,5282100.0],["1999-12-09",24.6108,25.207,23.4859,25.0986,7144200.0],["1999-12-10",25.3968,25.9931,25.1529,25.3697,7239600.0],["1999-12-13",25.6949,26.1828,25.4375,25.8237,4316700.0],["1999-12-14",25.695,25.8711,24.4346,24.5566,4645500.0],["1999-12-15",24.0687,24.0822,21.819,22.8761,11779800.0],["1999-12-16",23.635,24.15,23.5266,23.5808,7104900.0],["1999-12-17",23.9603,24.5294,23.6215,24.3939,7055700.0],["1999-12-20",24.4888,24.9767,24.421,24.8005,3237600.0],["1999-12-21",25.0444,25.1529,24.3533,24.421,4343700.0],["1999-12-22",24.8276,25.8034,24.4481,25.7492,3355500.0],["1999-12-23",26.237,27.538,26.1286,26.6843,3559800.0],["1999-12-27",26.63,26.9417,25.3155,26.0202,3408300.0],["1999-12-28",26.1015,27.3212,26.0879,26.5894,2302200.0],["1999-12-29",26.6978,27.2128,26.481,26.9146,1509600.0],["1999-12-30",26.9417,26.9689,26.359,26.4403,1221000.0],["1999-12-31",26.5894,27.9853,26.5894,27.9582,1133700.0],["2000-01-03",27.9988,28.175,25.7627,26.4132,4650300.0],["2000-01-04",25.8711,25.9118,23.6486,23.8518,6012000.0],["2000-01-05",23.8518,23.9874,22.3882,23.3097,9397200.0],["2000-01-06",23.1471,23.4724,22.6457,22.7677,7239000.0],["2000-01-07",22.9845,25.3426,22.9574,25.3426,11066100.0],["2000-01-10",26.1828,26.2235,25.18,25.5865,5444400.0],["2000-01-11",24.7192,24.8547,23.2284,23.2962,5808300.0],["2000-01-12",23.5266,23.5537,22.334,22.4966,5897100.0],["2000-01-13",22.7677,25.4781,22.4424,25.3155,8186100.0],["2000-01-14",25.5865,25.6407,24.15,24.2855,5630100.0],["2000-01-18",24.3262,27.9988,24.2855,27.2128,10886700.0],["2000-01-19",27.2534,30.3569,27.0231,28.9881,13847700.0],["2000-01-20",30.14,34.2328,30.0316,33.772,18881700.0],["2000-01-21",34.0295,35.3983,32.5252,35.1273,13561200.0],["2000-01-24",35.1273,38.0545,33.3926,33.6094,13180200.0],["2000-01-25",33.1215,33.6094,31.9696,32.7963,12115500.0],["2000-01-26",33.1757,34.6394,33.0673,33.8262,19947900.0],["2000-01-27",34.4225,38.2714,34.3548,35.1273,14714100.0],["2000-01-28",35.0189,36.103,31.5495,31.8747,11951700.0],["2000-01-31",31.8883,34.3683,31.3868,33.4468,9003600.0],["2000-02-01",32.5253,32.9047,31.4546,31.929,9310800.0],["2000-02-02",31.956,32.5117,31.7121,32.1458,7194900.0],["2000-02-03",32.5252,33.4468,31.4953,33.4468,9299700.0],["2000-02-04",34.2599,36.4012,34.0431,35.7507,9867000.0],["2000-02-07",35.6965,35.9133,34.2599,35.9133,5970600.0],["2000-02-08",36.4283,36.9162,34.7478,36.8213,6993900.0],["2000-02-09",36.7806,36.7942,35.3848,35.7778,4882500.0],["2000-02-10",35.5609,38.9761,34.7749,37.1872,8509800.0],["2000-02-11",37.2685,37.4853,35.5067,35.9404,4733700.0],["2000-02-14",35.9946,39.1387,35.2492,39.0303,12053100.0],["2000-02-15",38.7863,39.22,37.8377,38.1087,10077300.0],["2000-02-16",38.1087,38.8677,37.5802,38.5966,6396000.0],["2000-02-17",38.8677,41.7407,38.7321,41.429,10393800.0],["2000-02-18",41.429,42.2693,41.1986,41.9169,8012700.0],["2000-02-22",42.4996,42.9469,39.9789,41.1986,7691400.0],["2000-02-23",41.4155,41.4697,40.4126,40.8192,7914900.0],["2000-02-24",41.1173,42.1202,40.4939,41.6865,5943300.0],["2000-02-25",41.9033,41.9576,40.006,40.7243,4480800.0],["2000-02-28",40.5752,40.6837,36.5367,38.9761,10691100.0],["2000-02-29",39.3555,40.8734,39.22,40.765,8165700.0],["2000-03-01",41.1986,44.0175,41.1851,44.0175,9393600.0],["2000-03-02",43.4055,44.9789,41.6693,44.6805,8546400.0],["2000-03-03",44.8975,45.1281,43.4326,44.5449,8631600.0],["2000-03-06",44.9789,46.1048,43.8124,45.4944,7219800.0],["2000-03-07",46.4439,47.0678,42.2118,42.7544,9945900.0],["2000-03-08",43.5954,44.3007,39.5532,40.991,11710500.0],["2000-03-09",41.5879,43.1613,40.028,41.5099,8166900.0],["2000-03-10",42.4831,43.6225,40.5841,41.5607,6098400.0],["2000-03-13",39.716,40.7062,39.282,40.0551,7131600.0],["2000-03-14",40.3671,40.774,38.4139,38.7394,7701000.0],["2000-03-15",38.2511,38.2646,36.4606,36.9489,11393400.0],["2000-03-16",39.2819,39.2819,36.2436,37.8441,14791500.0],["2000-03-17",39.0107,42.4288,38.6444,41.0995,14571000.0],["2000-03-20",41.6692,43.3783,41.1538,42.7544,8073000.0],["2000-03-21",42.3746,42.5238,40.774,41.6693,7923300.0],["2000-03-22",43.1342,44.3821,42.5374,44.2736,10652700.0],["2000-03-23",44.3821,49.0482,44.0566,47.7325,12723900.0],["2000-03-24",47.746,49.1431,45.9013,46.5252,6896100.0],["2000-03-27",46.5117,46.5388,45.0874,45.3587,5853900.0],["2000-03-28",45.318,45.318,44.2736,44.4499,6826500.0],["2000-03-29",44.4499,44.6805,41.6692,42.8629,8520000.0],["2000-03-30",41.9948,42.9985,39.0785,40.8011,9981000.0],["2000-03-31",40.8011,42.7951,39.0785,42.1033,9521700.0],["2000-04-03",42.5374,42.5374,39.0513,39.2684,8222100.0],["2000-04-04",39.8245,40.1501,30.6009,36.4606,20235300.0],["2000-04-05",35.5925,37.8713,34.2903,36.0265,14773800.0],["2000-04-06",36.2978,38.1697,36.135,38.1154,8310300.0],["2000-04-07",38.6309,42.9714,38.6309,42.5374,8077200.0],["2000-04-10",42.4424,42.5916,40.8012,41.0589,7559400.0],["2000-04-11",38.6309,39.1192,35.8095,36.9489,11293200.0],["2000-04-12",36.6234,36.9489,32.9882,33.4222,14435400.0],["2000-04-13",33.2594,36.6234,32.1743,33.2086,14305500.0],["2000-04-14",32.2286,34.0733,28.8646,31.2519,16483500.0],["2000-04-17",30.6551,32.9882,27.888,32.2286,17205000.0],["2000-04-18",32.12,34.9414,31.4961,34.1275,12952800.0],["2000-04-19",34.8329,35.5654,33.4222,34.7244,9607500.0],["2000-04-20",34.7244,34.8329,32.8797,33.0153,6183300.0],["2000-04-24",32.1201,33.5579,31.781,32.7711,6937800.0],["2000-04-25",36.4606,39.0649,36.3521,38.4139,14083200.0],["2000-04-26",39.0649,40.2043,38.8479,39.2277,8816700.0],["2000-04-27",38.8479,42.3203,38.2918,41.2216,9407700.0],["2000-04-28",42.2661,43.6225,41.8184,42.8629,7642200.0],["2000-05-01",42.5374,43.5682,42.5374,43.297,5603400.0],["2000-05-02",42.9714,43.3512,41.4522,41.6286,6157500.0],["2000-05-03",41.6557,41.832,37.7628,39.282,10080000.0],["2000-05-04",39.0649,39.9195,38.5224,39.4176,5294700.0],["2000-05-05",39.6075,41.4115,39.2006,41.0317,5195100.0],["2000-05-08",40.4756,40.5434,39.716,39.7974,4237800.0],["2000-05-09",40.2314,40.3671,38.2511,38.6851,4848300.0],["2000-05-10",37.9798,38.0883,35.6332,37.4915,8834100.0],["2000-05-11",37.6542,40.2043,36.6912,39.3905,7548600.0],["2000-05-12",39.6075,42.3068,39.6075,40.7401,7761300.0],["2000-05-15",40.3671,40.5299,38.9021,38.9021,5015100.0],["2000-05-16",39.1734,42.3746,39.1734,42.049,11115000.0],["2000-05-17",41.2352,43.3919,40.8554,42.4288,7578300.0],["2000-05-18",42.8629,43.297,41.5065,42.6052,5811900.0],["2000-05-19",40.9639,41.4794,39.0649,39.5939,5823600.0],["2000-05-22",39.6211,39.8245,36.8404,38.4139,8140200.0],["2000-05-23",37.7628,38.1968,35.5925,35.5925,6895800.0],["2000-05-24",35.701,37.3016,34.1276,36.8947,9766200.0],["2000-05-25",37.7628,38.4952,37.1117,37.5457,6900600.0],["2000-05-26",37.5457,38.2511,35.9994,36.4606,3710100.0],["2000-05-30",38.4138,40.6248,38.1019,40.1501,6134400.0],["2000-05-31",39.7703,42.3203,39.6211,41.8863,9127200.0],["2000-06-01",42.034,42.6857,41.5452,42.2512,6170700.0],["2000-06-02",43.4188,45.7133,43.4188,45.3739,11026200.0],["2000-06-05",44.6408,46.7859,44.5593,45.8355,7671000.0],["2000-06-06",46.1206,48.2115,45.7812,47.1932,9321900.0],["2000-06-07",46.8131,47.4104,45.1838,45.8898,8747700.0],["2000-06-08",46.2157,47.3426,45.3468,46.27,5811900.0],["2000-06-09",46.5958,47.1389,45.7269,46.0527,3668400.0],["2000-06-12",49.9358,51.0355,48.4423,50.6146,13750800.0],["2000-06-13",49.8814,54.0903,48.8768,54.0903,13085100.0],["2000-06-14",52.5153,53.3571,50.506,51.4835,9735000.0],["2000-06-15",51.6736,54.2939,51.1848,54.2532,9311100.0],["2000-06-16",53.4657,53.9273,52.4882,53.4386,6708900.0],["2000-06-19",53.2349,55.8688,52.7869,55.0135,6840600.0],["2000-06-20",53.9817,54.3075,52.1352,52.8548,9042600.0],["2000-06-21",52.5425,53.9817,52.4067,53.0584,6380100.0],["2000-06-22",52.6511,53.52,52.1352,52.1352,5391000.0],["2000-06-23",52.5425,53.9816,51.9723,52.1352,5578500.0],["2000-06-26",53.2214,57.3351,52.8955,56.5205,7898700.0],["2000-06-27",55.6109,56.3983,54.2532,55.0135,6786600.0],["2000-06-28",54.9592,58.5163,54.5247,57.5048,8032500.0],["2000-06-29",57.4709,58.8693,56.2082,57.3487,8527500.0],["2000-06-30",57.8918,58.6351,55.8281,57.3487,6548100.0],["2000-07-03",58.3262,59.7382,57.6745,59.4124,2525400.0],["2000-07-05",59.4124,60.3628,54.8234,55.9639,8581500.0],["2000-07-06",55.5566,55.7738,51.7007,53.873,11861400.0],["2000-07-07",54.1989,56.4662,53.6965,55.7602,7928700.0],["2000-07-10",55.8145,57.0093,52.5153,53.9273,11262300.0],["2000-07-11",53.0041,55.0678,52.7869,54.4161,7456800.0],["2000-07-12",54.742,55.801,54.3075,55.1764,6085500.0],["2000-07-13",55.7195,58.0004,55.5837,56.2625,5261700.0],["2000-07-14",56.8599,58.3534,56.7513,58.0004,5194500.0],["2000-07-17",60.3899,61.4625,59.7383,59.7926,11579100.0],["2000-07-18",60.5528,61.4761,59.5481,59.5617,6552000.0],["2000-07-19",59.874,60.3899,57.5931,58.5027,4942800.0],["2000-07-20",59.1544,60.2813,59.0865,59.874,5468400.0],["2000-07-21",60.8244,62.1278,59.7518,61.5304,5766000.0],["2000-07-24",58.4348,59.4124,53.2077,54.3075,20666100.0],["2000-07-25",55.1764,56.6427,54.9592,56.2625,10649700.0],["2000-07-26",56.2626,58.7607,55.6109,56.0725,9921900.0],["2000-07-27",58.2176,59.7382,53.6015,54.036,11722800.0],["2000-07-28",54.3618,54.9592,49.2026,50.5603,18792900.0],["2000-07-31",50.6146,51.212,48.4559,51.0491,11489700.0],["2000-08-01",51.2663,52.0266,50.2752,50.7639,7421400.0],["2000-08-02",50.8318,53.0041,49.5284,52.0945,8317200.0],["2000-08-03",51.9179,53.9816,50.0715,53.9273,11584200.0],["2000-08-04",55.3936,58.0004,55.3936,58.0004,9312600.0],["2000-08-07",57.4845,61.7476,56.9686,59.6296,11078100.0],["2000-08-08",59.521,62.2635,58.7335,62.2364,9816900.0],["2000-08-09",62.1821,62.9831,59.1137,59.9283,10502700.0],["2000-08-10",59.521,60.7701,58.7064,59.2223,5616600.0],["2000-08-11",59.2223,60.7701,58.4213,59.7382,5311800.0],["2000-08-14",59.7518,62.0463,59.5346,61.0688,6047400.0],["2000-08-15",61.0416,61.8291,59.7518,59.8469,5703600.0],["2000-08-16",60.6072,64.0828,60.0641,62.9967,4386300.0],["2000-08-17",61.7205,63.757,60.8244,63.2139,9295500.0],["2000-08-18",63.6484,65.169,63.1596,65.1554,7982100.0],["2000-08-21",64.9517,65.8207,64.2186,65.1147,6242700.0],["2000-08-22",64.9518,66.1465,64.3001,65.2776,5641200.0],["2000-08-23",64.7345,65.3726,63.4312,64.3544,4729200.0],["2000-08-24",64.7888,65.5491,63.8113,65.2097,4778100.0],["2000-08-25",65.2097,65.8478,64.8296,65.4949,3453900.0],["2000-08-28",66.0379,68.7533,65.9565,67.6671,6175800.0],["2000-08-29",67.7214,68.2917,66.4724,67.2598,5264100.0],["2000-08-30",68.9705,73.8582,68.9434,71.6859,12887400.0],["2000-08-31",71.073,71.725,70.5296,71.2903,7785900.0],["2000-09-01",71.4805,73.8985,70.8556,73.8985,6995700.0],["2000-09-05",73.6811,73.6811,70.5568,71.2903,10365300.0],["2000-09-06",70.8012,70.8556,67.8127,67.8263,8859600.0],["2000-09-07",68.0301,70.027,68.0301,69.3885,9845400.0],["2000-09-08",67.9214,68.4376,65.3268,66.2641,8593200.0],["2000-09-11",66.2913,68.4104,63.425,64.3351,12076500.0],["2000-09-12",64.9872,65.8566,60.7489,62.5964,14834400.0],["2000-09-13",61.9443,63.9005,60.8576,62.1617,17530500.0],["2000-09-14",63.6288,66.2913,63.6288,65.8566,11851500.0],["2000-09-15",65.5305,67.2693,63.1397,64.8785,11082600.0],["2000-09-18",65.2046,66.1826,62.0802,63.1397,11286600.0],["2000-09-19",63.9005,67.0249,63.3571,66.9434,9549300.0],["2000-09-20",66.6716,68.7908,64.9872,68.5734,11786700.0],["2000-09-21",68.0301,69.3342,62.8137,63.4658,11106000.0],["2000-09-22",65.4219,69.5244,64.7699,69.5244,15160500.0],["2000-09-25",69.3342,73.4638,69.1168,69.9862,13462500.0],["2000-09-26",71.073,72.7574,69.1168,70.6383,12964800.0],["2000-09-27",70.1764,71.2903,65.4219,67.378,19000500.0],["2000-09-28",66.169,67.9893,63.9004,65.4219,13338000.0],["2000-09-29",66.5087,68.3561,64.3352,64.7699,10038000.0],["2000-10-02",65.6392,66.9162,63.2484,64.0635,10347000.0],["2000-10-03",64.0635,65.6392,62.0258,63.0311,15051300.0],["2000-10-04",61.6183,65.4491,58.7248,63.4929,9852100.0],["2000-10-05",63.2484,66.3457,61.9443,63.2077,5893300.0],["2000-10-06",62.5964,62.9631,56.4834,58.9694,10503800.0],["2000-10-09",58.9286,61.9443,55.0979,60.6402,6280000.0],["2000-10-10",58.6841,60.3142,53.4575,55.4239,8612400.0],["2000-10-11",53.7122,58.3581,52.3266,54.2013,12161800.0],["2000-10-12",57.869,61.9443,54.1198,56.0759,16115900.0],["2000-10-13",55.0978,61.2923,54.5273,60.5587,8328900.0],["2000-10-16",61.333,66.7939,59.7029,64.1042,10549700.0],["2000-10-17",66.5086,66.5086,62.0258,63.2484,9109600.0],["2000-10-18",63.2892,65.4899,57.38,58.2766,12701400.0],["2000-10-19",61.2108,63.5337,60.3142,62.0666,8038400.0],["2000-10-20",62.9224,69.7689,62.9224,69.0761,11369900.0],["2000-10-23",66.9977,68.3018,63.2484,66.1419,11961600.0],["2000-10-24",65.9381,66.1826,59.3361,60.9662,11191500.0],["2000-10-25",52.8972,53.7938,48.2514,50.126,38029900.0],["2000-10-26",50.2075,51.0226,39.1227,45.6432,37234600.0],["2000-10-27",50.5335,52.0006,46.2952,49.5555,19728000.0],["2000-10-30",48.2514,48.7404,45.6432,46.2952,11007000.0],["2000-10-31",46.2952,50.6965,46.173,49.8815,10567300.0],["2000-11-01",48.2514,50.5335,46.7028,48.0069,12168100.0],["2000-11-02",48.8627,49.7185,46.3767,46.4582,14855800.0],["2000-11-03",46.6212,49.2294,46.0507,47.6808,25205200.0],["2000-11-06",48.2514,48.6181,45.3172,45.9692,13630000.0],["2000-11-07",44.6651,46.2137,43.8093,44.7466,13302900.0],["2000-11-08",44.7874,44.9096,40.1008,40.1008,19014300.0],["2000-11-09",39.1227,42.709,38.7152,41.7309,15829500.0],["2000-11-10",41.0789,41.8124,39.2042,39.2042,10785200.0],["2000-11-13",38.4299,41.0789,36.8406,38.4707,16525800.0],["2000-11-14",39.1227,43.6055,39.1227,43.361,14393400.0],["2000-11-15",43.3203,45.4802,42.7905,44.1761,10798000.0],["2000-11-16",43.524,43.5648,41.1604,41.6087,6975800.0],["2000-11-17",41.6086,42.3829,39.6117,40.5083,9633400.0],["2000-11-20",39.1227,40.5083,38.1854,38.6744,9468000.0],["2000-11-21",38.7559,42.8312,38.2262,42.0977,11899900.0],["2000-11-22",41.3234,43.4425,40.5083,41.2419,7504100.0],["2000-11-24",42.3422,44.0131,41.5271,44.0131,2865100.0],["2000-11-27",45.3172,45.9285,41.2419,41.9347,8930000.0],["2000-11-28",41.9754,43.035,39.7748,39.7748,8237000.0],["2000-11-29",40.5898,41.5271,38.0224,40.5898,11051200.0],["2000-11-30",38.5522,39.7748,36.596,38.1447,14695200.0],["2000-12-01",38.7967,41.4457,38.593,39.734,11691100.0],["2000-12-04",39.6525,41.7717,38.756,40.1008,7879600.0],["2000-12-05",41.8939,45.3172,41.4456,45.0726,12010300.0],["2000-12-06",44.9911,47.9253,44.3391,45.4802,12265500.0],["2000-12-07",44.7059,46.9065,43.8093,46.662,7853400.0],["2000-12-08",48.9034,50.8596,48.2921,49.8815,11212200.0],["2000-12-11",50.5335,52.0006,49.6777,52.0006,10858600.0],["2000-12-12",50.8596,51.7969,48.2514,48.8627,7576900.0],["2000-12-13",50.2075,50.6558,45.9692,47.2733,8724200.0],["2000-12-14",48.9439,49.882,44.7021,45.681,13479500.0],["2000-12-15",45.5179,45.9665,42.7444,45.681,14366900.0],["2000-12-18",46.7414,47.6387,41.276,42.0918,11176600.0],["2000-12-19",42.9075,44.7429,40.134,40.6642,9852100.0],["2000-12-20",38.5026,38.7473,35.0765,36.2593,17354400.0],["2000-12-21",37.1974,37.85,33.1187,35.5659,14676500.0],["2000-12-22",35.2396,38.0131,33.2819,36.7079,13137700.0],["2000-12-26",36.5448,37.6868,34.6686,36.0961,5411200.0],["2000-12-27",35.5659,36.3409,33.9344,35.1988,8267600.0],["2000-12-28",35.0765,37.1158,34.9949,35.8514,6848200.0],["2000-12-29",36.2185,37.1974,34.1384,34.4647,7682100.0],["2001-01-02",33.9344,35.0357,30.6715,30.9162,10585200.0],["2001-01-03",29.6926,37.4829,29.6926,36.1777,19040600.0],["2001-01-04",37.075,37.4421,34.7502,36.0554,12232900.0],["2001-01-05",35.9738,36.1369,32.3438,32.7109,9403000.0],["2001-01-08",32.9556,34.6278,32.2214,34.4647,9336500.0],["2001-01-09",34.6278,35.4028,33.3634,34.4239,7557000.0],["2001-01-10",33.1187,37.2789,32.9964,37.1974,12240600.0],["2001-01-11",36.9935,39.1144,35.9738,38.5026,11004100.0],["2001-01-12",38.5026,40.3788,37.9316,39.7262,10798500.0],["2001-01-16",39.7261,40.2156,38.0131,39.1143,6991200.0],["2001-01-17",42.1734,42.8667,41.4392,41.7247,12086800.0],["2001-01-18",42.2549,45.8441,41.6023,44.9468,10912500.0],["2001-01-19",45.681,46.4559,44.5798,45.11,10653800.0],["2001-01-22",44.3758,44.4166,42.9075,44.1311,7547000.0],["2001-01-23",44.1311,45.681,43.5193,45.681,8914300.0],["2001-01-24",45.5179,47.1085,44.7429,45.7626,9659000.0],["2001-01-25",40.4603,40.9497,36.7079,36.7079,47158600.0],["2001-01-26",36.4632,37.1158,35.4843,35.8922,22497100.0],["2001-01-29",36.3816,37.85,35.8922,37.6868,9404200.0],["2001-01-30",37.6868,38.1763,36.8711,37.9022,6429600.0],["2001-01-31",38.496,39.1029,36.8711,37.0081,8362000.0],["2001-02-01",36.8907,37.5237,35.1222,35.5659,9577800.0],["2001-02-02",35.8204,36.0423,33.3341,33.3341,14209800.0],["2001-02-05",33.3406,34.1628,32.303,33.7778,10142500.0],["2001-02-06",33.8692,34.1694,32.303,32.4661,7877500.0],["2001-02-07",32.042,32.1333,29.6927,30.3452,13239000.0],["2001-02-08",30.7694,31.3894,27.9763,28.0938,15802900.0],["2001-02-09",28.0938,28.1786,26.1556,26.7299,15704300.0],["2001-02-12",25.9403,27.6305,25.5748,27.2128,12426500.0],["2001-02-13",27.6044,28.3026,25.614,25.8098,11244000.0],["2001-02-14",25.8098,26.5276,23.9825,25.3856,29391300.0],["2001-02-15",26.4558,29.0401,24.6025,27.4151,24909300.0],["2001-02-16",22.8405,24.472,21.0133,21.5353,48270200.0],["2001-02-20",21.6658,22.1879,19.5776,19.6102,25074400.0],["2001-02-21",19.6102,20.8827,19.2513,19.7733,17727800.0],["2001-02-22",20.1975,21.2025,19.1403,20.563,18639100.0],["2001-02-23",20.2301,21.8616,19.8386,21.6658,16742400.0],["2001-02-26",22.0248,22.0313,20.8175,21.1895,11697500.0],["2001-02-27",20.8175,20.8501,18.5987,18.6966,17878800.0],["2001-02-28",18.925,19.5123,17.3588,17.6851,20038100.0],["2001-03-01",17.6589,19.9546,17.5804,19.7845,16838700.0],["2001-03-02",19.294,19.621,17.9205,18.1167,16685000.0],["2001-03-05",18.64,19.3267,18.4764,19.3267,9712600.0],["2001-03-06",20.1115,21.1711,20.0134,20.275,15754700.0],["2001-03-07",20.8571,20.8964,19.3921,19.6864,10169400.0],["2001-03-08",20.0788,20.275,18.411,18.64,11426200.0],["2001-03-09",18.0513,18.411,17.5281,17.6654,12970600.0],["2001-03-12",16.0892,17.3384,15.1736,15.324,28300700.0],["2001-03-13",15.7491,16.3508,15.5071,16.0892,17929500.0],["2001-03-14",15.4352,17.0049,15.0624,15.6837,21114800.0],["2001-03-15",16.9068,17.0049,15.4679,15.6314,15828200.0],["2001-03-16",15.6379,15.8538,15.0428,15.1605,12279300.0],["2001-03-19",15.0428,16.8087,15.0428,16.4817,13333600.0],["2001-03-20",16.5144,16.8479,15.1736,15.6706,15034000.0],["2001-03-21",15.6968,16.5078,15.3044,15.736,13545000.0],["2001-03-22",15.893,16.8414,15.1409,16.0238,21315300.0],["2001-03-23",16.3574,16.8414,15.5987,15.6052,15885600.0],["2001-03-26",16.5144,16.5798,15.5725,15.7622,10139700.0],["2001-03-27",15.6968,16.5863,15.5987,16.3443,11063800.0],["2001-03-28",15.8538,15.8538,13.7347,14.0421,19189600.0],["2001-03-29",13.8982,13.944,12.8583,13.0676,17241700.0],["2001-03-30",13.2115,13.8917,13.0807,13.532,13245400.0],["2001-04-02",13.6889,13.8982,12.4593,13.0153,11566200.0],["2001-04-03",12.6556,12.9106,11.8969,12.0996,19488000.0],["2001-04-04",12.2958,13.2311,12.1323,12.4266,14273200.0],["2001-04-05",13.2442,13.9505,13.0676,13.5647,16478500.0],["2001-04-06",13.2115,13.2442,12.407,12.6556,10177300.0],["2001-04-09",12.8518,13.2442,12.3678,12.8256,6458600.0],["2001-04-10",13.2115,14.8335,13.0807,14.5196,13936900.0],["2001-04-11",15.6968,15.6968,13.7347,14.2579,12182000.0],["2001-04-12",13.9636,15.7099,13.5712,15.6641,14779600.0],["2001-04-16",15.1736,15.3698,14.4607,14.6504,9042600.0],["2001-04-17",14.0617,15.6968,14.0029,14.9774,10806900.0],["2001-04-18",16.0761,17.4104,15.6314,16.3116,18796900.0],["2001-04-19",16.3508,17.4235,16.22,17.3123,18174900.0],["2001-04-20",17.5281,17.9794,16.6779,17.4627,16087700.0],["2001-04-23",16.6779,16.7433,15.0624,15.1082,12568500.0],["2001-04-24",15.1147,15.6641,14.5195,14.8466,13452400.0],["2001-04-25",14.5195,14.6831,14.0356,14.3757,10507100.0],["2001-04-26",14.7027,14.7158,13.7347,13.7347,14899000.0],["2001-04-27",13.7347,13.8982,12.7537,13.5712,20805300.0],["2001-04-30",13.8982,14.9774,13.7347,14.3691,13096500.0],["2001-05-01",14.3299,14.8335,13.8655,14.7485,10566600.0],["2001-05-02",15.6968,16.4097,15.1409,16.3508,21740700.0],["2001-05-03",15.5006,16.0238,14.7158,14.9774,12691000.0],["2001-05-04",14.3953,15.4744,14.2579,15.0428,11121600.0],["2001-05-07",15.2063,15.8276,15.1213,15.3044,7045000.0],["2001-05-08",15.8603,16.0238,15.1278,15.4483,7708700.0],["2001-05-09",14.7485,15.5268,14.7158,15.1016,8217700.0],["2001-05-10",15.6968,15.7164,14.827,14.8793,7211100.0],["2001-05-11",14.912,14.9643,14.3887,14.4541,7169800.0],["2001-05-14",14.4214,14.6307,13.7543,13.9178,6962500.0],["2001-05-15",14.1271,14.2252,13.4404,13.4731,10639100.0],["2001-05-16",13.4077,14.1925,13.0741,13.8982,16257700.0],["2001-05-17",13.8982,14.4541,13.7347,13.7674,14036900.0],["2001-05-18",13.7609,14.029,13.5712,13.6955,7799000.0],["2001-05-21",13.702,14.9054,13.6693,14.8139,13025600.0],["2001-05-22",15.1605,15.5006,14.8531,15.3044,15426600.0],["2001-05-23",15.1409,15.1409,14.6307,14.6307,8268000.0],["2001-05-24",14.6831,14.7158,14.1925,14.4541,8752900.0],["2001-05-25",14.6634,14.6634,14.0944,14.0944,5419100.0],["2001-05-29",14.2252,14.2252,13.4862,13.5189,5950100.0],["2001-05-30",13.0872,13.1788,12.4005,12.4005,13305600.0],["2001-05-31",12.6498,12.7482,12.3086,12.4136,10013100.0],["2001-06-01",12.7941,12.9057,12.2955,12.6498,7160000.0],["2001-06-04",12.7285,13.0238,12.3677,12.4333,6874700.0],["2001-06-05",12.5711,13.2534,12.5711,13.155,11535600.0],["2001-06-06",13.155,13.2862,12.6892,12.8073,6969500.0],["2001-06-07",12.5645,12.886,12.3742,12.7285,9469600.0],["2001-06-08",12.7876,12.7876,12.2824,12.3808,6742300.0],["2001-06-11",12.3283,12.3677,12.0462,12.1708,7238000.0],["2001-06-12",11.9806,11.9937,11.4819,11.8625,11683400.0],["2001-06-13",11.9018,12.0921,11.3835,11.3835,8836000.0],["2001-06-14",11.1145,11.1211,10.4781,10.4978,13745100.0],["2001-06-15",9.5136,9.8417,9.3496,9.5136,25336200.0],["2001-06-18",9.5923,9.7104,8.536,8.7919,16050700.0],["2001-06-19",9.0543,9.2511,8.5622,8.6541,14165000.0],["2001-06-20",8.7131,8.8444,8.267,8.5294,16350900.0],["2001-06-21",8.5294,9.7498,8.4638,9.507,25235100.0],["2001-06-22",9.7432,10.4584,9.5267,9.7432,16794100.0],["2001-06-25",10.1697,10.1959,9.6514,9.822,10027000.0],["2001-06-26",9.5136,9.7104,9.284,9.3627,9585500.0],["2001-06-27",9.4152,9.8941,9.3693,9.612,10219000.0],["2001-06-28",9.8416,10.9242,9.8416,10.3665,16610400.0],["2001-06-29",10.465,11.0292,10.3731,10.9636,14283300.0],["2001-07-02",10.9636,11.1539,10.7012,11.0226,10763100.0],["2001-07-03",11.0161,11.1539,10.6749,11.1539,5347300.0],["2001-07-05",10.6618,10.6683,10.1369,10.1369,10144300.0],["2001-07-06",10.1369,10.1369,9.5464,9.9269,8316000.0],["2001-07-09",10.1369,10.4912,9.8679,9.9073,10637200.0],["2001-07-10",10.0057,10.1041,9.1921,9.2643,15408800.0],["2001-07-11",9.2052,9.2643,8.8247,9.1987,12020700.0],["2001-07-12",9.5464,9.6973,9.3496,9.5464,10963200.0],["2001-07-13",9.5136,9.8023,8.9231,9.5398,8361800.0],["2001-07-16",9.5005,9.5726,9.1855,9.1921,5054900.0],["2001-07-17",9.1527,9.3692,8.8706,9.1659,6627100.0],["2001-07-18",8.8706,9.1855,8.8575,8.91,5174400.0],["2001-07-19",9.1855,9.4939,8.9297,9.0543,6134500.0],["2001-07-20",9.0543,9.179,8.8772,8.9428,5010400.0],["2001-07-23",9.238,9.2905,8.9493,9.0281,4161100.0],["2001-07-24",9.1199,9.1527,8.7,8.864,6530400.0],["2001-07-25",8.9887,9.2249,8.8837,9.0346,5881100.0],["2001-07-26",9.5136,10.3665,9.3889,10.2091,13440400.0],["2001-07-27",10.2091,10.6749,10.0188,10.5109,11174900.0],["2001-07-30",10.5634,10.7536,10.3075,10.3862,5414600.0],["2001-07-31",10.3075,10.6224,10.2025,10.2747,5230200.0],["2001-08-01",10.4978,10.7208,10.3797,10.4912,5164700.0],["2001-08-02",10.8127,10.8193,10.5109,10.629,4417200.0],["2001-08-03",10.793,11.0555,10.5896,10.9439,5370500.0],["2001-08-06",10.8258,11.2064,10.7864,11.0358,4879000.0],["2001-08-07",11.0226,11.0883,10.5437,10.6421,5970700.0],["2001-08-08",10.3731,10.8127,10.3534,10.3993,4086200.0],["2001-08-09",10.4978,10.4978,10.1828,10.4059,3695200.0],["2001-08-10",10.4978,10.7536,10.1828,10.6224,4144300.0],["2001-08-13",10.793,10.8258,10.5371,10.8127,3491200.0],["2001-08-14",10.4322,10.4781,10.0319,10.0385,10248200.0],["2001-08-15",10.1566,10.2681,9.7826,9.7892,5293100.0],["2001-08-16",9.5595,9.9073,9.2643,9.8745,8182700.0],["2001-08-17",9.6448,9.8548,9.553,9.8154,4527600.0],["2001-08-20",9.6842,9.7629,9.3627,9.507,3816100.0],["2001-08-21",9.8351,9.8679,9.3758,9.448,4133400.0],["2001-08-22",9.5005,9.6054,9.2249,9.3561,4312000.0],["2001-08-23",9.4939,9.717,9.3955,9.5726,5117300.0],["2001-08-24",9.7104,10.4256,9.612,10.2878,5879600.0],["2001-08-27",10.1894,10.5896,10.091,10.3862,4595200.0],["2001-08-28",10.3993,10.4059,10.0385,10.0975,3548200.0],["2001-08-29",10.0385,10.1369,9.5792,9.5792,5108200.0],["2001-08-30",8.8247,8.8247,7.6502,7.9061,23817300.0],["2001-08-31",7.9061,8.103,7.8077,7.8799,9266300.0],["2001-09-04",7.8733,7.8733,7.2435,7.3025,9832100.0],["2001-09-05",7.2172,7.2238,6.607,6.9876,12237500.0],["2001-09-06",6.8563,7.3419,6.7251,7.1582,9348700.0],["2001-09-07",6.9023,7.414,6.9023,7.1844,7926500.0],["2001-09-10",6.9154,7.0532,6.6923,6.8235,9466700.0],["2001-09-17",6.5611,7.1778,6.2724,6.6923,11137900.0],["2001-09-18",6.8826,6.8892,6.4889,6.5611,7247700.0],["2001-09-19",6.6923,6.7448,6.2527,6.6398,9483800.0],["2001-09-20",6.5677,6.5939,6.1018,6.1149,8069800.0],["2001-09-21",5.7869,6.1281,5.6491,5.9837,9129600.0],["2001-09-24",6.5283,6.6726,6.3315,6.5873,9996600.0],["2001-09-25",6.4627,6.6201,6.1806,6.3183,9139100.0],["2001-09-26",6.3839,6.4299,5.9706,6.0559,6084800.0],["2001-09-27",5.9378,6.0362,5.3998,5.4785,8776700.0],["2001-09-28",5.6425,5.8722,5.5901,5.7869,9671800.0],["2001-10-01",5.905,5.905,5.5179,5.6753,6456700.0],["2001-10-02",5.6753,5.8525,5.6163,5.8197,5607600.0],["2001-10-03",5.8197,6.233,5.5507,5.905,14730800.0],["2001-10-04",5.5113,5.6097,4.9864,5.052,27225600.0],["2001-10-05",5.1177,5.2095,4.9733,5.0389,11383300.0],["2001-10-08",4.9274,5.0848,4.7896,4.8224,8948100.0],["2001-10-09",4.8224,4.9077,4.5796,4.5993,9888900.0],["2001-10-10",4.6256,4.9536,4.5403,4.9471,9198000.0],["2001-10-11",5.2751,5.9706,5.1833,5.8525,17275700.0],["2001-10-12",5.7738,6.0428,5.6294,5.9115,13294600.0],["2001-10-15",5.9772,5.9837,5.6425,5.905,6956500.0],["2001-10-16",5.7475,5.964,5.4851,5.6097,10192700.0],["2001-10-17",5.7738,6.4299,5.3539,5.3539,8055500.0],["2001-10-18",5.3539,5.7344,5.1898,5.262,8273700.0],["2001-10-19",5.262,5.3932,4.9996,5.1833,9999900.0],["2001-10-22",5.1701,5.3473,5.1242,5.2817,7822400.0],["2001-10-23",5.3867,5.5638,5.2817,5.426,6635100.0],["2001-10-24",5.3801,5.5048,5.3145,5.3604,5064900.0],["2001-10-25",5.2817,5.7213,5.1833,5.7213,8338300.0],["2001-10-26",5.7082,5.8722,5.5769,5.6622,6508500.0],["2001-10-29",5.5638,5.7082,5.4326,5.6425,6177300.0],["2001-10-30",5.4457,5.5901,5.2817,5.3145,8368400.0],["2001-10-31",5.3145,5.4785,5.1898,5.2882,7003300.0],["2001-11-01",5.2882,5.367,5.1505,5.1505,9548900.0],["2001-11-02",5.1898,5.2751,5.0258,5.1505,6521800.0],["2001-11-05",5.2751,5.636,5.2489,5.4588,9220200.0],["2001-11-06",5.4457,5.741,5.3473,5.6097,9233400.0],["2001-11-07",5.5441,5.9706,5.5113,5.741,7959100.0],["2001-11-08",5.741,5.905,4.9339,5.0783,50585100.0],["2001-11-09",4.993,5.0849,4.9536,4.9733,25488300.0],["2001-11-12",5.0455,5.0849,4.8093,5.052,14876800.0],["2001-11-13",5.2161,5.3473,5.1177,5.2423,30424100.0],["2001-11-14",5.4129,5.7344,5.2817,5.6819,28953200.0],["2001-11-15",5.6425,6.1149,5.5901,5.905,26864500.0],["2001-11-16",6.0362,6.7251,5.9247,6.5939,26273700.0],["2001-11-19",6.8564,7.1516,6.653,6.7054,26284600.0],["2001-11-20",6.6464,6.6923,6.2658,6.2658,12901100.0],["2001-11-21",6.3774,6.4955,6.0953,6.4627,12559200.0],["2001-11-23",6.4627,6.7645,6.3708,6.712,5124700.0],["2001-11-26",6.712,6.8104,6.3971,6.712,12039800.0],["2001-11-27",6.6005,6.876,6.4627,6.6989,15871200.0],["2001-11-28",6.5939,6.6267,6.1018,6.1609,10982700.0],["2001-11-29",6.233,6.3643,5.9706,6.1674,9981900.0],["2001-11-30",6.1674,6.4692,6.0428,6.1871,7948000.0],["2001-12-03",6.01,6.2002,5.8394,5.8722,9356200.0],["2001-12-04",5.9509,6.2265,5.8131,6.2265,8014900.0],["2001-12-05",6.3577,6.7251,6.3315,6.6267,15887000.0],["2001-12-06",6.6267,6.8301,6.5873,6.7186,13649800.0],["2001-12-07",6.7251,6.7251,6.3183,6.3708,8747500.0],["2001-12-10",6.3708,6.6595,6.2199,6.4627,7427600.0],["2001-12-11",6.4627,6.7579,6.4627,6.7579,9837800.0],["2001-12-12",6.7448,6.9285,6.5808,6.6398,10293000.0],["2001-12-13",6.3971,6.4036,5.8722,5.8722,17714300.0],["2001-12-14",5.8722,5.8722,5.5769,5.7344,9062500.0],["2001-12-17",5.5966,5.9509,5.5835,5.5835,8381000.0],["2001-12-18",5.8394,5.8591,5.6097,5.6097,9848100.0],["2001-12-19",5.5769,5.7803,5.4523,5.5769,10123700.0],["2001-12-20",5.6425,5.6491,5.3932,5.5441,10070400.0],["2001-12-21",5.5441,5.7082,5.5048,5.6032,9017300.0],["2001-12-24",5.5835,5.6557,5.4785,5.5179,3480500.0],["2001-12-26",5.4195,5.6294,5.3998,5.4457,5764700.0],["2001-12-27",5.4457,5.5704,5.4457,5.5573,6012700.0],["2001-12-28",5.5573,6.1018,5.531,5.905,10462600.0],["2001-12-31",5.8984,6.0231,5.7935,5.8525,10788800.0],["2002-01-02",5.8984,6.0231,5.8066,6.0231,8066400.0],["2002-01-03",6.1018,6.443,6.069,6.3643,10661100.0],["2002-01-04",6.4496,7.0532,6.0821,7.0204,28990800.0],["2002-01-07",7.1516,7.3156,6.8563,6.8957,22530100.0],["2002-01-08",6.922,7.1122,6.7711,6.876,15511000.0],["2002-01-09",6.9023,7.086,6.8039,6.8892,11748900.0],["2002-01-10",6.8301,6.981,6.6989,6.7711,7100100.0],["2002-01-11",6.7711,6.9154,6.5939,6.6136,5797200.0],["2002-01-14",6.5611,6.6267,6.233,6.4364,6572100.0],["2002-01-15",6.2987,6.6595,6.1674,6.443,8483200.0],["2002-01-16",6.2527,6.2921,5.8787,5.8787,9803600.0],["2002-01-17",6.0625,6.0887,5.7738,5.8919,8994500.0],["2002-01-18",5.741,5.7738,5.5113,5.6622,10250800.0],["2002-01-22",5.741,5.8656,5.4523,5.5507,7012400.0],["2002-01-23",5.5113,5.6753,5.3801,5.4588,8088300.0],["2002-01-24",5.6425,5.7738,5.5441,5.5573,9664900.0],["2002-01-25",5.5441,5.5507,5.3145,5.3145,8428000.0],["2002-01-28",5.4129,5.4654,5.2817,5.3473,6310300.0],["2002-01-29",5.3539,5.4129,5.0192,5.0586,10936500.0],["2002-01-30",5.2095,5.3014,4.9602,5.3014,13284000.0],["2002-01-31",5.3473,5.367,5.1308,5.2292,5961400.0],["2002-02-01",5.052,5.1964,4.9602,4.9864,15229900.0],["2002-02-04",4.9536,4.9864,4.5928,4.6584,8238100.0],["2002-02-05",4.5928,4.6518,4.1007,4.1007,19753500.0],["2002-02-06",4.4287,4.4419,4.0285,4.3959,16344500.0],["2002-02-07",4.3828,4.5206,4.2253,4.2253,7487800.0],["2002-02-08",4.4615,4.993,4.4484,4.9339,19893000.0],["2002-02-11",5.1505,5.4588,4.9405,5.4129,15927800.0],["2002-02-12",5.262,5.4129,5.1177,5.2751,12689500.0],["2002-02-13",5.2489,5.3473,4.724,4.7896,14267400.0],["2002-02-14",4.8552,4.9077,4.5928,4.6584,8802800.0],["2002-02-15",4.7109,4.783,4.5993,4.5993,6520000.0],["2002-02-19",4.5928,4.6584,4.4287,4.4747,7432400.0],["2002-02-20",4.5272,4.6125,4.3303,4.4484,7393600.0],["2002-02-21",4.4615,4.4944,4.2713,4.2778,7937600.0],["2002-02-22",4.2975,4.514,4.1335,4.3369,8900600.0],["2002-02-25",4.4156,4.5862,4.2975,4.5534,5571000.0],["2002-02-26",4.6059,4.9208,4.4615,4.5075,5268500.0],["2002-02-27",4.619,4.7699,4.5337,4.5337,6852900.0],["2002-02-28",4.5928,4.724,4.3631,4.4156,5015600.0],["2002-03-01",4.4156,4.5731,4.2647,4.3959,8303800.0],["2002-03-04",4.455,4.9077,4.3959,4.8552,12766500.0],["2002-03-05",4.8552,4.9733,4.7043,4.724,10848900.0],["2002-03-06",4.7174,5.3145,4.6649,5.2554,15930600.0],["2002-03-07",5.3801,5.3801,5.0586,5.1242,10407200.0],["2002-03-08",5.2358,5.2948,5.1111,5.1505,8241800.0],["2002-03-11",5.2095,5.8394,5.1177,5.8394,22699500.0],["2002-03-12",5.3801,5.5573,5.2489,5.3145,17002300.0],["2002-03-13",5.3145,5.5638,5.2489,5.2489,9590500.0],["2002-03-14",5.2686,5.4457,5.1767,5.1898,5924900.0],["2002-03-15",5.1177,5.2751,5.098,5.1308,6601900.0],["2002-03-18",5.2358,5.3145,5.1505,5.2686,4807700.0],["2002-03-19",5.2686,5.367,5.052,5.0849,6877000.0],["2002-03-20",4.9864,5.1505,4.9208,4.9471,7022800.0],["2002-03-21",4.9339,4.9668,4.6846,4.888,9683600.0],["2002-03-22",4.8552,4.9996,4.7634,4.829,5510300.0],["2002-03-25",4.829,4.9668,4.6125,4.6321,8409400.0],["2002-03-26",4.6781,4.8487,4.6584,4.7568,6356900.0],["2002-03-27",4.724,4.829,4.6715,4.7765,2832200.0],["2002-03-28",4.7765,5.0324,4.7306,4.9996,5967200.0],["2002-04-01",4.9143,5.2161,4.9143,5.1045,7489600.0],["2002-04-02",4.9208,5.1964,4.8027,4.8355,4660300.0],["2002-04-03",4.8815,4.888,4.5993,4.6321,6704800.0],["2002-04-04",4.6125,4.724,4.5468,4.5928,5965100.0],["2002-04-05",4.6125,4.6584,4.3959,4.455,5111700.0],["2002-04-08",4.3959,4.6518,4.3303,4.6059,6408500.0],["2002-04-09",4.724,4.9077,4.5665,4.5665,7713500.0],["2002-04-10",4.5731,4.7174,4.4091,4.5206,4654900.0],["2002-04-11",4.4615,4.5206,4.2975,4.3369,7544200.0],["2002-04-12",4.4156,4.56,4.4025,4.4944,4060900.0],["2002-04-15",4.6977,4.724,4.4615,4.4812,8633800.0],["2002-04-16",4.6453,4.9143,4.5796,4.8815,7807000.0],["2002-04-17",4.9536,5.0455,4.8421,5.0127,6393900.0],["2002-04-18",4.9996,4.9996,4.7962,4.8815,3666100.0],["2002-04-19",4.8421,4.9471,4.7896,4.8683,3463000.0],["2002-04-22",4.6584,4.7174,4.5337,4.5928,5219000.0],["2002-04-23",4.5928,4.6584,4.4353,4.4615,4933100.0],["2002-04-24",4.4615,4.5796,4.2713,4.3303,5477000.0],["2002-04-25",4.3041,4.514,4.291,4.4812,6648600.0],["2002-04-26",4.4944,4.4944,4.1794,4.1925,7789600.0],["2002-04-29",4.5534,4.6518,4.3172,4.3763,13352800.0],["2002-04-30",4.5272,4.5731,4.3763,4.3894,10309500.0],["2002-05-01",4.5534,4.5731,4.3238,4.4222,9692300.0],["2002-05-02",4.4812,4.5534,4.2647,4.3959,8995300.0],["2002-05-03",4.4091,4.4287,4.2975,4.3959,5755200.0],["2002-05-06",4.4615,4.4615,3.9367,4.291,5139200.0],["2002-05-07",4.2975,4.3041,4.1007,4.1072,7864400.0],["2002-05-08",4.2713,4.5075,4.2713,4.4484,13080500.0],["2002-05-09",4.4353,4.4353,4.2975,4.3369,5209200.0],["2002-05-10",4.3894,4.3894,4.1794,4.186,8581600.0],["2002-05-13",4.0351,4.1335,3.871,4.0023,14248400.0],["2002-05-14",4.1007,4.2319,3.9367,4.2319,7777700.0],["2002-05-15",4.1663,4.1663,4.0548,4.0876,5447900.0],["2002-05-16",4.081,4.1269,4.0482,4.0876,3985000.0],["2002-05-17",4.0941,4.1794,4.0088,4.0876,3913600.0],["2002-05-20",4.0285,4.0548,3.8054,3.9367,4053900.0],["2002-05-21",3.9498,4.0613,3.8251,3.8645,5432200.0],["2002-05-22",3.7858,3.8645,3.7595,3.8514,5167900.0],["2002-05-23",3.8514,3.8579,3.5102,3.707,10916100.0],["2002-05-24",3.7726,3.7726,3.5496,3.6611,5650100.0],["2002-05-28",3.6086,3.6545,3.5167,3.543,3967700.0],["2002-05-29",3.5299,3.5692,3.3921,3.4971,5553600.0],["2002-05-30",3.4315,3.4971,3.1821,3.3462,13068800.0],["2002-05-31",3.2215,3.274,3.1231,3.1493,9154600.0],["2002-06-03",3.1493,3.1493,2.9197,2.9394,8379800.0],["2002-06-04",2.9394,3.0181,2.9,2.9656,6055100.0],["2002-06-05",3.1034,3.1362,2.9984,3.0444,5656100.0],["2002-06-06",3.0443,3.0706,2.8803,2.9263,5532800.0],["2002-06-07",2.8738,3.0312,2.8213,2.9394,6570300.0],["2002-06-10",2.9394,2.9394,2.5982,2.6048,9485200.0],["2002-06-11",2.6244,2.7491,2.5523,2.5588,6965700.0],["2002-06-12",2.5588,2.6244,2.4735,2.5391,7241400.0],["2002-06-13",2.6113,2.6835,2.5326,2.5916,6783200.0],["2002-06-14",2.5588,2.5851,2.4932,2.5523,6275600.0],["2002-06-17",2.6244,2.7753,2.5982,2.736,6287300.0],["2002-06-18",2.7753,2.7885,2.6704,2.736,4529700.0],["2002-06-19",2.8016,2.8016,2.5916,2.6048,5031700.0],["2002-06-20",2.6048,2.6572,2.5457,2.5588,8149500.0],["2002-06-21",2.4932,2.5851,2.4473,2.5457,10448100.0],["2002-06-24",2.5129,2.5391,2.3423,2.4604,11731800.0],["2002-06-25",2.4932,2.526,2.4276,2.4867,17591400.0],["2002-06-26",2.3029,2.3292,1.8371,2.1192,17464200.0],["2002-06-27",2.3948,2.3948,2.0274,2.0667,8378800.0],["2002-06-28",2.1324,2.5391,2.0996,2.3292,8746600.0],["2002-07-01",2.3292,2.4079,2.2373,2.2636,5504100.0],["2002-07-02",2.198,2.3489,2.0996,2.3292,7050300.0],["2002-07-03",2.1848,2.3358,2.1127,2.3292,9204900.0],["2002-07-05",2.362,2.4145,2.3029,2.362,2389400.0],["2002-07-08",2.4276,2.6179,2.362,2.4932,4065000.0],["2002-07-09",2.5391,2.5588,2.4473,2.4604,5156900.0],["2002-07-10",2.4801,2.5391,2.3423,2.4145,4610600.0],["2002-07-11",2.362,2.6048,2.3358,2.4932,8119800.0],["2002-07-12",2.4932,2.5457,2.4014,2.4407,6606300.0],["2002-07-15",2.4276,2.6244,2.362,2.5654,4768200.0],["2002-07-16",2.5654,2.7425,2.4801,2.6244,11384300.0],["2002-07-17",2.7229,2.7819,2.631,2.7032,9417800.0],["2002-07-18",2.6901,2.9525,2.5654,2.6507,4421700.0],["2002-07-19",2.5916,2.5916,2.2373,2.362,7948700.0],["2002-07-22",2.2964,2.4276,2.152,2.152,9002600.0],["2002-07-23",2.2964,2.2964,2.0405,2.0799,11872000.0],["2002-07-24",2.0471,2.3489,1.9486,2.1717,9981000.0],["2002-07-25",2.1324,2.2177,1.9683,2.0011,7907400.0],["2002-07-26",2.0011,2.0405,1.7715,1.9158,9409800.0],["2002-07-29",2.0208,2.093,1.9749,2.0667,10900200.0],["2002-07-30",1.6403,1.7124,1.5419,1.6206,36651100.0],["2002-07-31",1.5287,1.5812,1.0498,1.0498,244754000.0],["2002-08-01",1.0367,1.0695,0.9842,1.0235,97225000.0],["2002-08-02",1.017,1.1285,1.017,1.1219,64659900.0],["2002-08-05",1.1219,1.1482,1.0235,1.0629,32589200.0],["2002-08-06",1.0957,1.1023,1.0104,1.0498,27120300.0],["2002-08-07",1.0826,1.0826,1.0038,1.0498,14662400.0],["2002-08-08",1.0563,1.0629,1.017,1.0301,11716900.0],["2002-08-09",1.0301,1.0367,1.0038,1.0104,15366600.0],["2002-08-12",1.0235,1.0432,1.0038,1.0432,12799500.0],["2002-08-13",1.0432,1.0498,1.0235,1.0301,19688900.0],["2002-08-14",1.0367,1.0367,0.9973,1.017,13607300.0],["2002-08-15",1.0432,1.0432,1.0235,1.0301,11191400.0],["2002-08-16",1.0367,1.0629,1.0301,1.0432,13549800.0],["2002-08-19",1.0563,1.0695,1.0367,1.0629,30249200.0],["2002-08-20",1.0695,1.1876,1.0563,1.1744,41683900.0],["2002-08-21",1.1876,1.2007,1.1088,1.1679,20194500.0],["2002-08-22",1.1679,1.3778,1.1482,1.3122,29810100.0],["2002-08-23",1.3385,1.345,1.286,1.286,15320400.0],["2002-08-26",1.345,1.4762,1.2991,1.4566,19709500.0],["2002-08-27",1.5025,1.5287,1.4172,1.5025,16413600.0],["2002-08-28",1.4369,1.45,1.2663,1.2794,22407900.0],["2002-08-29",1.2466,1.3581,1.2138,1.3581,11171400.0],["2002-08-30",1.3516,1.3647,1.2991,1.3122,7412100.0],["2002-09-03",1.2466,1.345,1.181,1.2729,9730800.0],["2002-09-04",1.3253,1.3778,1.2729,1.3647,7000500.0],["2002-09-05",1.3319,1.3581,1.286,1.345,10814100.0],["2002-09-06",1.3778,1.4303,1.3647,1.3844,10015100.0],["2002-09-09",1.391,1.4172,1.3253,1.3778,5715900.0],["2002-09-10",1.4041,1.4238,1.3778,1.4041,5318400.0],["2002-09-11",1.4106,1.4762,1.4041,1.4106,7884700.0],["2002-09-12",1.4106,1.4172,1.3253,1.3647,8179000.0],["2002-09-13",1.345,1.345,1.286,1.3188,6538500.0],["2002-09-16",1.3188,1.3319,1.2204,1.286,7396700.0],["2002-09-17",1.3319,1.3319,1.181,1.2204,6564600.0],["2002-09-18",1.2138,1.2335,1.1482,1.1613,9115300.0],["2002-09-19",1.1482,1.1548,1.0826,1.1154,7732300.0],["2002-09-20",1.181,1.2335,1.1154,1.2072,7069600.0],["2002-09-23",1.1548,1.1744,1.1285,1.1482,7527700.0],["2002-09-24",1.1285,1.1941,1.1023,1.1023,6628200.0],["2002-09-25",1.1219,1.1679,1.0891,1.1088,7550600.0],["2002-09-26",1.1285,1.1482,1.0826,1.0826,3921200.0],["2002-09-27",1.0695,1.0826,0.9382,0.9579,15369800.0],["2002-09-30",0.9579,1.1154,0.8923,1.0498,9984500.0],["2002-10-01",1.0432,1.0957,0.9645,1.0498,13104900.0],["2002-10-02",1.076,1.0957,0.9186,1.0367,5558900.0],["2002-10-03",0.971,1.0235,0.8923,0.8923,9712900.0],["2002-10-04",0.9186,0.9514,0.8529,0.8726,6005100.0],["2002-10-07",0.9514,0.9514,0.8333,0.8726,5215200.0],["2002-10-08",0.9054,0.912,0.7217,0.7217,14129600.0],["2002-10-09",0.7414,0.8989,0.7414,0.807,12691600.0],["2002-10-10",0.8726,0.9317,0.8136,0.8792,7518200.0],["2002-10-11",0.9448,1.0038,0.912,0.971,8049700.0],["2002-10-14",0.971,0.971,0.8989,0.9514,4542400.0],["2002-10-15",1.017,1.0826,0.971,1.0826,10438700.0],["2002-10-16",1.017,1.0432,0.9842,0.9973,4267500.0],["2002-10-17",1.076,1.1023,1.0498,1.0563,5782900.0],["2002-10-18",1.0563,1.0563,0.9842,1.017,7933400.0],["2002-10-21",1.0432,1.0891,1.017,1.0826,6201300.0],["2002-10-22",1.0826,1.1154,1.0301,1.0563,6043200.0],["2002-10-23",1.0629,1.1482,1.0367,1.1219,23779500.0],["2002-10-24",1.181,1.3778,1.1613,1.3122,18791700.0],["2002-10-25",1.345,1.345,1.2663,1.2925,8803000.0],["2002-10-28",1.3385,1.3778,1.3122,1.3253,7758600.0],["2002-10-29",1.3385,1.3581,1.2138,1.2335,5569300.0],["2002-10-30",1.1679,1.3778,1.1088,1.3253,10354600.0],["2002-10-31",1.3188,1.4041,1.2269,1.2269,12006700.0],["2002-11-01",1.2466,1.3581,1.2335,1.3516,8183700.0],["2002-11-04",1.4041,1.5156,1.391,1.4106,13275200.0],["2002-11-05",1.4369,1.5222,1.4172,1.5156,6614800.0],["2002-11-06",1.6206,1.8568,1.5747,1.8437,19188900.0],["2002-11-07",1.8371,1.8371,1.6403,1.719,11382900.0],["2002-11-08",1.7256,1.7518,1.5222,1.5747,8512100.0],["2002-11-11",1.5747,1.5747,1.4172,1.4172,6273200.0],["2002-11-12",1.7715,1.7715,1.6468,1.6993,14606300.0],["2002-11-13",1.7912,1.929,1.7453,1.929,26321700.0],["2002-11-14",1.9683,2.2636,1.9683,2.2111,24687200.0],["2002-11-15",2.2111,2.2373,2.0339,2.2242,12135600.0],["2002-11-18",2.2964,2.5588,2.2898,2.4932,20153100.0],["2002-11-19",2.4932,2.7425,2.4276,2.5916,20936100.0],["2002-11-20",2.6376,2.8869,2.631,2.7688,20805500.0],["2002-11-21",2.9525,3.0509,2.8541,2.9853,28097100.0],["2002-11-22",2.8869,2.9853,2.6901,2.6966,20877300.0],["2002-11-25",2.7032,2.7819,2.4867,2.6901,19042700.0],["2002-11-26",2.6572,2.7163,2.4604,2.4604,15742500.0],["2002-11-27",2.526,2.7294,2.4276,2.7032,15158600.0],["2002-11-29",2.7688,2.9328,2.7229,2.9066,9349000.0],["2002-12-02",3.0968,3.2806,3.0181,3.274,20903800.0],["2002-12-03",3.274,3.274,2.9263,2.9525,13988700.0],["2002-12-04",2.6244,2.8016,2.526,2.7753,19618300.0],["2002-12-05",2.8147,2.8803,2.526,2.5916,13857700.0],["2002-12-06",2.467,2.6048,2.362,2.526,9780700.0],["2002-12-09",2.4276,2.467,2.1848,2.2111,12066400.0],["2002-12-10",2.2636,2.4604,2.2636,2.4604,7996000.0],["2002-12-11",2.4604,2.7163,2.3751,2.6244,10304700.0],["2002-12-12",2.6244,2.7229,2.526,2.5654,6757200.0],["2002-12-13",2.467,2.5195,2.362,2.467,4561000.0],["2002-12-16",2.467,2.6048,2.4604,2.5588,5513500.0],["2002-12-17",2.526,2.5457,2.4276,2.4473,5402000.0],["2002-12-18",2.3948,2.5129,2.3292,2.3554,7405600.0],["2002-12-19",2.3095,2.4014,2.1061,2.198,9277900.0],["2002-12-20",2.2833,2.2964,2.0996,2.1324,9697700.0],["2002-12-23",2.1324,2.2308,2.0471,2.198,8005600.0],["2002-12-24",2.1652,2.1914,2.1127,2.1324,3231600.0],["2002-12-26",2.1324,2.1914,2.0405,2.0471,5590900.0],["2002-12-27",2.1783,2.1783,2.0733,2.1127,7009700.0],["2002-12-30",2.1061,2.1258,2.0339,2.0405,7213600.0],["2002-12-31",2.0339,2.2636,2.0339,2.1717,9254000.0],["2003-01-02",2.2505,2.4801,2.1914,2.4604,9505300.0],["2003-01-03",2.4801,2.6113,2.3751,2.4998,8122100.0],["2003-01-06",2.5523,2.6572,2.526,2.5916,9487100.0],["2003-01-07",2.6244,2.6835,2.5851,2.631,9846000.0],["2003-01-08",2.6244,2.631,2.421,2.4735,8678300.0],["2003-01-09",2.5129,2.7885,2.5129,2.7885,15021000.0],["2003-01-10",2.6638,3.1034,2.6638,2.9591,21478500.0],["2003-01-13",2.9853,3.1034,2.9328,3.0247,12033700.0],["2003-01-14",3.0181,3.1493,2.9656,3.0968,8832000.0],["2003-01-15",3.0968,3.11,2.9656,3.0903,8071800.0],["2003-01-16",3.0837,3.11,2.7229,2.7229,12108500.0],["2003-01-17",2.5588,2.9525,2.5588,2.8147,13246700.0],["2003-01-21",2.8147,3.0181,2.6441,2.6901,8859200.0],["2003-01-22",2.6901,2.8344,2.6572,2.6704,8686000.0],["2003-01-23",2.8869,2.9,2.2308,2.8606,8447900.0],["2003-01-24",2.7032,2.7294,2.5523,2.6244,13133300.0],["2003-01-27",2.526,2.6507,2.526,2.5851,8003200.0],["2003-01-28",2.6179,2.7491,2.5982,2.7294,6642400.0],["2003-01-29",2.7229,2.8803,2.631,2.8541,7348200.0],["2003-01-30",2.8278,2.8475,2.7032,2.7097,4729500.0],["2003-01-31",2.6572,2.736,2.6376,2.6769,8743000.0],["2003-02-03",2.6441,2.8082,2.6376,2.6901,6688200.0],["2003-02-04",2.6507,2.6835,2.5916,2.6376,4790800.0],["2003-02-05",2.6769,2.7753,2.6376,2.6507,7118800.0],["2003-02-06",2.6507,2.7688,2.6376,2.7557,5116400.0],["2003-02-07",2.9197,3.0509,2.8541,2.9984,18178400.0],["2003-02-10",3.0837,3.5561,3.0575,3.543,28610800.0],["2003-02-11",3.6677,3.707,3.379,3.5036,22056800.0],["2003-02-12",3.3462,3.4774,3.2281,3.2477,12976000.0],["2003-02-13",3.2477,3.3724,3.1821,3.3134,11832200.0],["2003-02-14",3.3462,3.4183,3.3199,3.3986,9743700.0],["2003-02-18",3.4774,3.5102,3.4118,3.4446,13259200.0],["2003-02-19",3.5036,3.5102,3.4052,3.4183,8672300.0],["2003-02-20",3.4774,3.4774,3.3265,3.3724,8839300.0],["2003-02-21",3.3199,3.3593,3.1821,3.274,9602500.0],["2003-02-24",3.2149,3.274,3.1821,3.2084,6951300.0],["2003-02-25",3.1887,3.2412,2.9787,3.1756,9025900.0],["2003-02-26",3.2084,3.274,3.0443,3.11,5694900.0],["2003-02-27",3.1493,3.2477,3.1165,3.1493,5985300.0],["2003-02-28",3.169,3.274,3.1625,3.2281,6628800.0],["2003-03-03",3.1493,3.4183,3.1493,3.3462,8816300.0],["2003-03-04",3.3986,3.3986,3.2674,3.2937,6916600.0],["2003-03-05",3.3527,3.543,3.3396,3.5299,14096700.0],["2003-03-06",3.4905,3.6742,3.438,3.6086,14385900.0],["2003-03-07",3.4577,3.8251,3.4446,3.7989,15337200.0],["2003-03-10",3.7989,3.9301,3.6152,3.6283,12813600.0],["2003-03-11",3.7333,3.7661,3.5692,3.5889,9507000.0],["2003-03-12",3.6086,3.6545,3.4971,3.5627,13203100.0],["2003-03-13",3.6414,3.7595,3.5955,3.7398,14137500.0],["2003-03-14",3.9432,3.976,3.8251,3.8645,22680200.0],["2003-03-17",3.8054,3.871,3.5758,3.8054,17748000.0],["2003-03-18",3.871,3.9498,3.8579,3.9367,16056900.0],["2003-03-19",3.9957,4.1335,3.9695,4.1007,21226900.0],["2003-03-20",4.0416,4.0613,3.9498,4.0351,15033100.0],["2003-03-21",4.1269,4.1991,4.0023,4.0154,14165000.0],["2003-03-24",3.9367,3.9695,3.8186,3.871,8831900.0],["2003-03-25",3.8579,3.9367,3.8186,3.8645,8512500.0],["2003-03-26",3.9235,3.9563,3.871,3.9367,7463000.0],["2003-03-27",3.7923,3.9957,3.7923,3.9498,9591800.0],["2003-03-28",3.9826,4.0285,3.9104,3.9367,10028700.0],["2003-03-31",3.8448,3.9235,3.8186,3.8317,7578700.0],["2003-04-01",3.8776,3.8907,3.7858,3.8448,8155800.0],["2003-04-02",3.9039,3.9301,3.871,3.871,8457300.0],["2003-04-03",3.871,3.9039,3.8382,3.8382,5573100.0],["2003-04-04",3.871,3.871,3.6808,3.7726,5508000.0],["2003-04-07",3.871,4.0023,3.8251,3.8382,8729300.0],["2003-04-08",3.8382,3.8382,3.7333,3.7726,6876100.0],["2003-04-09",3.8579,3.8579,3.6414,3.6414,5492000.0],["2003-04-10",3.6414,3.8054,3.6152,3.8054,4992300.0],["2003-04-11",3.8054,3.8448,3.7136,3.7267,4826000.0],["2003-04-14",3.7267,3.812,3.6939,3.8054,4048700.0],["2003-04-15",3.8382,3.9367,3.8317,3.9235,9323700.0],["2003-04-16",3.9367,3.9695,3.7923,3.8054,5759100.0],["2003-04-17",3.812,3.9367,3.7923,3.9367,9632800.0],["2003-04-21",3.9367,4.022,3.9104,4.0088,11676500.0],["2003-04-22",3.9498,4.1007,3.9301,4.0744,15403500.0],["2003-04-23",4.0023,4.0351,3.7726,3.8579,14409900.0],["2003-04-24",3.8448,3.9563,3.7923,3.8186,9875100.0],["2003-04-25",3.7858,3.8054,3.7005,3.7661,5706000.0],["2003-04-28",3.9367,3.9367,3.7136,3.7201,6451400.0],["2003-04-29",3.5364,3.5955,3.5102,3.5561,22217000.0],["2003-04-30",3.5233,3.5561,3.4577,3.5561,13478000.0],["2003-05-01",3.6217,3.6217,3.4905,3.5692,5786500.0],["2003-05-02",3.5627,3.5692,3.5102,3.5627,9494500.0],["2003-05-05",3.6086,3.7005,3.5889,3.6873,13751500.0],["2003-05-06",3.6939,3.8186,3.6677,3.7398,14866600.0],["2003-05-07",3.7792,3.9104,3.7792,3.871,18612500.0],["2003-05-08",3.8251,3.9039,3.7464,3.7858,7900700.0],["2003-05-09",3.8054,3.871,3.7858,3.871,5402400.0],["2003-05-12",3.812,3.9235,3.812,3.9235,7585100.0],["2003-05-13",3.9367,4.1007,3.917,4.0351,15926700.0],["2003-05-14",4.081,4.3434,4.0154,4.1072,11191600.0],["2003-05-15",4.1007,4.1335,4.0351,4.0744,8313000.0],["2003-05-16",4.0679,4.1269,3.9432,4.1269,8206900.0],["2003-05-19",4.0023,4.0613,3.9367,3.9432,7227100.0],["2003-05-20",3.9367,4.0023,3.812,3.9235,8101400.0],["2003-05-21",3.8382,3.9235,3.7529,3.7595,6533100.0],["2003-05-22",3.7529,3.976,3.7464,3.9367,10150000.0],["2003-05-23",3.9301,4.0351,3.8907,3.9498,6943000.0],["2003-05-27",3.9695,4.2188,3.9432,4.2188,10678200.0],["2003-05-28",4.2647,4.2713,4.1007,4.1335,10625900.0],["2003-05-29",4.1663,4.5272,4.1663,4.4878,18307900.0],["2003-05-30",4.4878,4.8224,4.4615,4.7962,22146200.0],["2003-06-02",4.9339,5.1767,4.7765,4.7962,19712200.0],["2003-06-03",4.8093,4.8093,4.5272,4.6125,15328100.0],["2003-06-04",4.6453,5.0849,4.6387,5.0586,16165700.0],["2003-06-05",5.0192,5.2554,4.9143,5.1833,13900800.0],["2003-06-06",5.4326,5.5704,5.1242,5.1505,19697100.0],["2003-06-09",5.0849,5.1373,4.8552,5.052,9129400.0],["2003-06-10",5.0586,5.1898,4.9536,5.052,6318000.0],["2003-06-11",5.1045,5.2226,5.0192,5.1833,9060800.0],["2003-06-12",5.2489,5.2817,5.0849,5.1373,7759100.0],["2003-06-13",5.157,5.2161,4.9602,4.9864,8513400.0],["2003-06-16",5.052,5.1045,4.9208,5.0914,7149600.0],["2003-06-17",5.1177,5.2161,5.098,5.1898,9092800.0],["2003-06-18",5.1636,5.2292,5.0783,5.2161,6105400.0],["2003-06-19",5.2292,5.3604,5.1898,5.262,9394100.0],["2003-06-20",5.3473,5.3473,5.1505,5.1833,15105300.0],["2003-06-23",5.1505,5.1898,4.6912,4.7896,17463100.0],["2003-06-24",4.8683,4.9799,4.5272,4.6781,14978900.0],["2003-06-25",4.7109,4.9208,4.6977,4.8158,9196900.0],["2003-06-26",4.9143,4.9602,4.8355,4.9143,6179700.0],["2003-06-27",4.9208,4.9996,4.8946,4.9208,5618200.0],["2003-06-30",4.9208,4.9996,4.7634,4.8487,6284900.0],["2003-07-01",4.8421,4.8946,4.7109,4.8946,7851500.0],["2003-07-02",4.9208,5.1177,4.9077,5.0914,14480300.0],["2003-07-03",4.9405,5.1373,4.9339,5.0324,3240600.0],["2003-07-07",5.1177,5.1898,5.052,5.1898,6808000.0],["2003-07-08",5.2423,5.5113,5.1964,5.4851,11447800.0],["2003-07-09",5.4588,5.8066,5.3932,5.7344,14987500.0],["2003-07-10",5.5441,5.6688,5.3801,5.4851,10214400.0],["2003-07-11",5.5113,5.6425,5.5113,5.5769,8069100.0],["2003-07-14",5.7082,5.7213,5.4523,5.5048,6668500.0],["2003-07-15",5.4916,5.5507,5.3801,5.5376,7229500.0],["2003-07-16",5.5376,5.5441,5.3276,5.3801,8126500.0],["2003-07-17",5.1177,5.2882,4.9208,4.9405,10188200.0],["2003-07-18",5.052,5.1505,4.9536,5.0127,7716800.0],["2003-07-21",5.0258,5.6032,4.9274,4.9274,6637000.0],["2003-07-22",5.4129,5.4129,5.1439,5.3998,24800700.0],["2003-07-23",5.5638,5.7475,5.4785,5.695,18576900.0],["2003-07-24",5.3932,5.426,5.2882,5.2882,23916500.0],["2003-07-25",5.3145,5.3932,5.2686,5.3276,10395900.0],["2003-07-28",5.3801,5.3801,5.2686,5.2817,6781100.0],["2003-07-29",5.2817,5.3079,5.1177,5.1964,6606300.0],["2003-07-30",5.2226,5.2817,5.1505,5.2489,6940900.0],["2003-07-31",5.3473,5.4129,5.2817,5.3407,10942700.0],["2003-08-01",5.2948,5.3801,5.2817,5.367,5434100.0],["2003-08-04",5.3014,5.3473,5.1373,5.1964,7289200.0],["2003-08-05",5.1177,5.1439,4.9143,4.9339,9783500.0],["2003-08-06",4.8224,4.9339,4.6912,4.7634,11167200.0],["2003-08-07",4.7568,4.829,4.7306,4.8158,7999000.0],["2003-08-08",4.8224,4.9011,4.7568,4.8355,5082800.0],["2003-08-11",4.8355,4.9274,4.829,4.888,3782300.0],["2003-08-12",4.8618,5.0192,4.8618,5.0061,4337400.0],["2003-08-13",5.0455,5.1767,5.0258,5.1767,5728200.0],["2003-08-14",5.1833,5.2292,5.0849,5.2226,6152600.0],["2003-08-15",5.2226,5.2489,5.1505,5.2423,3225100.0],["2003-08-18",5.262,5.3473,5.2489,5.3407,5610800.0],["2003-08-19",5.3735,5.3998,5.3014,5.3801,7198600.0],["2003-08-20",5.3276,5.5113,5.3145,5.4982,7633600.0],["2003-08-21",5.5179,5.5835,5.4457,5.4851,7378400.0],["2003-08-22",5.5769,5.5769,5.3014,5.3867,8675400.0],["2003-08-25",5.3473,5.3539,5.2358,5.2948,5442500.0],["2003-08-26",5.2554,5.4063,5.2292,5.3801,7016200.0],["2003-08-27",5.3801,5.4916,5.3735,5.4851,5322600.0],["2003-08-28",5.5244,5.531,5.367,5.4063,4124700.0],["2003-08-29",5.3473,5.426,5.3473,5.4129,5360500.0],["2003-09-02",5.4129,5.4785,5.2686,5.4392,6466600.0],["2003-09-03",5.4785,5.7082,5.4588,5.6557,11660900.0],["2003-09-04",5.5441,5.7344,5.5441,5.6163,9482400.0],["2003-09-05",5.6097,5.8131,5.5244,5.7475,10058700.0],["2003-09-08",5.7672,5.964,5.7672,5.9247,12167500.0],["2003-09-09",5.9247,5.9706,5.7869,5.8459,8672800.0],["2003-09-10",5.7738,5.7738,5.5638,5.5704,8738100.0],["2003-09-11",5.5901,5.6425,5.4851,5.5966,7224400.0],["2003-09-12",5.6097,5.6425,5.5048,5.636,4518600.0],["2003-09-15",5.6425,5.7344,5.5769,5.7213,5347100.0],["2003-09-16",5.7213,6.0625,5.7147,6.0625,10566400.0],["2003-09-17",5.9706,6.1346,5.9575,6.1346,11986800.0],["2003-09-18",6.1674,6.4102,6.0231,6.3839,19482200.0],["2003-09-19",6.3511,6.6005,6.3249,6.5611,26003200.0],["2003-09-22",6.4496,6.4561,6.279,6.3643,12452300.0],["2003-09-23",6.4102,6.4955,6.2199,6.2396,14317000.0],["2003-09-24",6.2987,6.3446,6.1346,6.1871,13690300.0],["2003-09-25",6.2002,6.2134,5.9181,5.9181,10651300.0],["2003-09-26",5.9706,5.9772,5.8131,5.9115,9940900.0],["2003-09-29",6.0493,6.2987,5.9575,6.2987,14356800.0],["2003-09-30",6.1871,6.3052,5.9378,6.1806,14011000.0],["2003-10-01",6.1871,6.2462,6.0625,6.1346,13365200.0],["2003-10-02",6.0887,6.233,6.0559,6.233,10486400.0],["2003-10-03",6.2987,6.5217,6.2987,6.4299,13825600.0],["2003-10-06",6.4364,6.712,6.3643,6.6989,11554200.0],["2003-10-07",6.5808,6.9876,6.4955,6.9679,16340100.0],["2003-10-08",6.9679,6.9941,6.6923,6.9613,11451300.0],["2003-10-09",7.0204,7.1713,6.9744,7.0663,11617500.0],["2003-10-10",7.0663,7.2041,7.0335,7.1844,16871100.0],["2003-10-13",7.2172,7.3025,7.191,7.25,16262400.0],["2003-10-14",7.2828,7.3353,7.2303,7.3222,10478900.0],["2003-10-15",7.3747,7.3878,7.1516,7.1844,20223600.0],["2003-10-16",7.0532,7.2828,7.0073,7.2172,14783800.0],["2003-10-17",7.2828,7.3025,7.1385,7.2172,9664900.0],["2003-10-20",7.2172,7.25,7.0138,7.0794,12904400.0],["2003-10-21",7.086,7.1385,7.0204,7.0729,10558100.0],["2003-10-22",7.0204,7.0466,6.7579,6.8235,11221900.0],["2003-10-23",6.712,6.9548,6.6464,6.9548,14832600.0],["2003-10-24",6.8892,6.9154,6.7579,6.817,7611800.0],["2003-10-27",6.922,7.0991,6.8432,7.0663,7909200.0],["2003-10-28",7.1975,7.4468,7.1647,7.3812,15402500.0],["2003-10-29",7.3747,7.414,7.3287,7.4009,13385500.0],["2003-10-30",7.4272,7.4665,7.1516,7.3091,11679200.0],["2003-10-31",7.3091,7.3747,6.9154,7.2041,6134600.0],["2003-11-03",7.2172,7.3812,7.2106,7.3747,7983000.0],["2003-11-04",7.414,7.6765,7.3681,7.6568,15065100.0],["2003-11-05",7.5781,7.7421,7.5649,7.7224,9377800.0],["2003-11-06",7.8274,7.9192,7.7487,7.8799,9343900.0],["2003-11-07",7.9324,8.0964,7.8405,7.8733,11061500.0],["2003-11-10",8.0373,8.0702,7.8012,7.8143,11537400.0],["2003-11-11",7.8143,7.8274,7.5453,7.5781,7959400.0],["2003-11-12",7.6043,7.7093,7.5978,7.6699,11279300.0],["2003-11-13",7.7552,7.788,7.6896,7.7093,9263000.0],["2003-11-14",7.7093,7.8011,7.2172,7.6043,6579500.0],["2003-11-17",7.4469,7.4665,7.1188,7.2828,20558300.0],["2003-11-18",7.3484,7.4206,6.7907,6.9154,17880800.0],["2003-11-19",7.0401,7.2172,6.9154,7.1778,12630400.0],["2003-11-20",7.1844,7.3878,7.0204,7.1122,10392200.0],["2003-11-21",7.1122,7.2959,7.0138,7.1254,6124700.0],["2003-11-24",7.2631,7.4797,7.2369,7.4534,8345200.0],["2003-11-25",7.5453,7.5912,7.4862,7.4928,9899400.0],["2003-11-26",7.5781,7.5912,7.4206,7.5125,5782200.0],["2003-11-28",7.4797,7.5453,7.4272,7.5256,2321800.0],["2003-12-01",7.6109,7.6437,7.5321,7.5781,7152000.0],["2003-12-02",7.519,7.5453,7.3812,7.4009,10020900.0],["2003-12-03",7.4665,7.4797,7.2238,7.2435,6903200.0],["2003-12-04",7.2238,7.3616,7.0073,7.1188,10093000.0],["2003-12-05",7.0532,7.086,6.8629,6.9088,9815900.0],["2003-12-08",6.8563,6.9679,6.6136,6.8563,11896800.0],["2003-12-09",6.8563,7.0138,6.4627,6.4889,14991300.0],["2003-12-10",6.6923,6.7514,6.548,6.6136,13992700.0],["2003-12-11",6.6398,6.9285,6.5611,6.8892,11083700.0],["2003-12-12",6.9744,7.0925,6.8957,7.0729,7629700.0],["2003-12-15",7.2238,7.355,7.0663,7.086,10936000.0],["2003-12-16",6.981,7.0532,6.712,6.7186,13320600.0],["2003-12-17",6.6136,6.7448,6.4824,6.5611,16455400.0],["2003-12-18",6.7842,7.0269,6.7448,6.922,18785400.0],["2003-12-19",6.9613,6.981,6.817,6.8432,11465900.0],["2003-12-22",6.8235,6.8563,6.7514,6.7973,7977700.0],["2003-12-23",6.7973,6.922,6.6923,6.7579,6674400.0],["2003-12-24",6.7579,6.7579,6.6858,6.6923,2418500.0],["2003-12-26",6.7448,6.8039,6.6923,6.7317,2323000.0],["2003-12-29",6.7251,6.8235,6.6923,6.8235,7314500.0],["2003-12-30",6.8039,6.9351,6.7579,6.7842,6615000.0],["2003-12-31",6.7907,6.8892,6.7645,6.8432,6243700.0],["2004-01-02",6.9088,6.9482,6.6923,6.7382,8576800.0],["2004-01-05",6.8235,7.2303,6.7973,7.2238,18052500.0],["2004-01-06",7.2828,7.5781,7.1647,7.5256,17736300.0],["2004-01-07",7.4862,7.6306,7.2828,7.4928,14438600.0],["2004-01-08",7.5781,7.8864,7.0007,7.8799,24297300.0],["2004-01-09",7.7421,8.0308,7.7159,7.8733,16304700.0],["2004-01-12",7.9061,7.9849,7.7815,7.9521,12846500.0],["2004-01-13",7.8996,8.0308,7.8405,7.9192,11605000.0],["2004-01-14",7.9324,8.0636,7.9127,8.0636,8720200.0],["2004-01-15",8.0505,8.1751,8.0373,8.1489,9855900.0],["2004-01-16",8.2014,8.8575,8.1489,8.7984,24983200.0],["2004-01-20",8.8575,9.1134,8.8116,9.0412,25000800.0],["2004-01-21",8.9165,8.9231,8.7197,8.7853,12916100.0],["2004-01-22",8.7263,8.7394,8.372,8.4638,14292800.0],["2004-01-23",8.2998,8.7066,8.2014,8.6803,20324500.0],["2004-01-26",8.595,8.8312,8.5032,8.805,10575800.0],["2004-01-27",8.805,8.8509,8.6082,8.7591,15948400.0],["2004-01-28",8.7787,8.8509,8.4048,8.4441,10975400.0],["2004-01-29",8.4048,8.4966,8.0177,8.1882,13413900.0],["2004-01-30",8.267,8.5491,8.1686,8.4769,9374800.0],["2004-02-02",8.4769,8.5491,8.2276,8.2801,8319700.0],["2004-02-03",8.2604,8.2735,8.057,8.1882,8260200.0],["2004-02-04",7.998,8.0045,7.7224,7.8668,11917700.0],["2004-02-05",7.9127,8.0242,7.7552,7.7552,9298700.0],["2004-02-06",7.9389,8.326,7.9192,8.2801,16705700.0],["2004-02-09",8.4048,8.5557,8.267,8.3392,11597300.0],["2004-02-10",8.2932,8.3195,8.1358,8.3195,9210200.0],["2004-02-11",8.3195,8.4638,8.2276,8.4376,9034300.0],["2004-02-12",8.3982,8.4507,8.2079,8.2998,7711600.0],["2004-02-13",8.3982,8.4638,8.0964,8.1423,8743100.0],["2004-02-17",8.2801,8.5032,8.2604,8.4113,9123800.0],["2004-02-18",8.4835,8.6607,8.4179,8.6475,13139800.0],["2004-02-19",8.6738,8.7459,8.4507,8.536,12517500.0],["2004-02-20",8.536,8.536,8.3064,8.4638,15572300.0],["2004-02-23",8.4376,8.6213,8.103,8.1882,11240500.0],["2004-02-24",8.1161,8.1554,7.9061,8.0767,8519200.0],["2004-02-25",8.0767,8.3129,8.057,8.2473,7870500.0],["2004-02-26",8.2998,8.4245,8.2014,8.2932,8157600.0],["2004-02-27",8.4179,8.431,8.2014,8.2342,6577400.0],["2004-03-01",8.2014,8.4048,8.2014,8.3588,4688100.0],["2004-03-02",8.3588,8.5229,8.326,8.5163,9956400.0],["2004-03-03",8.5229,8.5622,8.3654,8.3982,10796600.0],["2004-03-04",8.3982,8.4769,8.3326,8.4244,5440800.0],["2004-03-05",8.3588,8.4638,8.2998,8.3523,7176300.0],["2004-03-08",8.3457,8.4769,8.267,8.3195,9312800.0],["2004-03-09",8.3195,8.3457,7.8733,7.9652,13637400.0],["2004-03-10",8.1686,8.1948,7.4731,7.6174,13834400.0],["2004-03-11",7.4206,7.4403,6.817,7.2303,22369900.0],["2004-03-12",7.2238,7.5125,7.2172,7.4272,9350100.0],["2004-03-15",7.3156,7.3419,6.5611,7.1319,9447800.0],["2004-03-16",7.2106,7.2697,6.8563,6.981,12658600.0],["2004-03-17",7.1188,7.2894,7.1122,7.191,7365900.0],["2004-03-18",7.2041,7.2172,7.0007,7.1385,5950100.0],["2004-03-19",7.1516,7.2041,6.9154,6.9351,7566300.0],["2004-03-22",6.8498,6.9088,6.6595,6.7776,9680800.0],["2004-03-23",7.1188,7.1188,6.7842,6.8892,9441900.0],["2004-03-24",6.8892,7.0204,6.7251,6.7645,7776600.0],["2004-03-25",6.9744,7.2041,6.9088,7.1582,9682500.0],["2004-03-26",7.2172,7.3681,7.1385,7.2566,7125300.0],["2004-03-29",7.3812,7.5846,7.3484,7.3747,8557400.0],["2004-03-30",7.3747,7.5256,7.2959,7.3944,4990800.0],["2004-03-31",7.46,7.4797,7.3156,7.3353,4505200.0],["2004-04-01",7.3353,7.5781,7.3222,7.5649,7119200.0],["2004-04-02",7.8011,7.834,7.6502,7.788,8319000.0],["2004-04-05",7.788,7.893,7.6437,7.7487,5789100.0],["2004-04-06",7.6437,7.6765,7.4403,7.519,6855900.0],["2004-04-07",7.3878,8.0505,7.25,7.3747,8356900.0],["2004-04-08",7.5453,7.5781,7.3681,7.4665,6481300.0],["2004-04-12",7.4862,7.5387,7.4272,7.4928,3602100.0],["2004-04-13",7.4993,7.5321,7.2106,7.2435,8305200.0],["2004-04-14",7.1713,7.2828,7.0204,7.1582,5043000.0],["2004-04-15",7.2172,7.3287,7.0269,7.086,5566300.0],["2004-04-16",7.1188,7.1254,6.876,6.876,9738800.0],["2004-04-19",6.876,6.981,6.7973,6.9023,7576600.0],["2004-04-20",6.9876,7.1122,6.7448,6.7645,7076100.0],["2004-04-21",6.8432,6.9416,6.6136,6.6923,12106200.0],["2004-04-22",6.6858,6.8563,6.6136,6.7251,15843400.0],["2004-04-23",7.6109,8.0373,7.5846,7.9586,37086900.0],["2004-04-26",8.0308,8.057,7.8602,7.9061,13312300.0],["2004-04-27",7.8799,7.9389,7.8077,7.9127,11009000.0],["2004-04-28",7.8405,7.8733,7.6109,7.6306,9316100.0],["2004-04-29",7.5846,7.6699,7.25,7.355,11867900.0],["2004-04-30",7.4468,7.4665,7.1516,7.2369,10583400.0],["2004-05-03",7.2238,7.5321,7.2238,7.3812,14128700.0],["2004-05-04",7.6437,7.6896,7.3878,7.5518,8838200.0],["2004-05-05",7.7618,7.8011,7.5912,7.729,7716100.0],["2004-05-06",7.6174,7.683,7.3944,7.5649,6134000.0],["2004-05-07",7.4337,7.7487,7.4337,7.5912,9014900.0],["2004-05-10",7.2959,7.414,7.1516,7.3484,8499200.0],["2004-05-11",7.4075,7.5715,7.3484,7.5321,7664500.0],["2004-05-12",7.5715,7.5715,7.2566,7.519,7457900.0],["2004-05-13",7.3878,7.6699,7.3484,7.6306,7024400.0],["2004-05-14",7.624,7.683,7.3812,7.4206,7271600.0],["2004-05-17",7.25,7.3091,7.1188,7.1319,8129800.0],["2004-05-18",7.2172,7.3681,7.2106,7.2303,9810700.0],["2004-05-19",7.4534,7.6568,7.3616,7.4862,12396900.0],["2004-05-20",7.5518,7.6502,7.4468,7.6437,10569100.0],["2004-05-21",7.6962,7.893,7.6896,7.8077,11813300.0],["2004-05-24",7.9061,8.0177,7.8733,7.9455,8052600.0],["2004-05-25",7.8733,8.1292,7.7683,8.1226,7629200.0],["2004-05-26",7.8471,8.3392,7.8405,8.2867,11878600.0],["2004-05-27",8.2867,8.3523,7.9652,7.998,11874900.0],["2004-05-28",8.0439,8.1423,7.998,8.1292,4840200.0],["2004-06-01",7.9521,8.1292,7.9389,8.0373,5694000.0],["2004-06-02",8.0373,8.1686,7.9914,8.1161,5756700.0],["2004-06-03",8.1161,8.1226,7.8602,7.8668,7287200.0],["2004-06-04",7.998,8.103,7.9389,8.0702,5411900.0],["2004-06-07",8.162,8.4573,8.1554,8.4441,15546200.0],["2004-06-08",8.4441,8.536,8.3326,8.536,11034000.0],["2004-06-09",8.3982,8.4966,8.2473,8.3195,6731700.0],["2004-06-10",8.3195,8.4244,8.267,8.4244,5262800.0],["2004-06-14",8.2342,8.3392,7.8471,7.8733,12249200.0],["2004-06-15",8.103,8.2998,8.0833,8.2407,11613700.0],["2004-06-16",8.0242,8.1358,7.9455,8.057,8479100.0],["2004-06-17",7.9783,8.057,7.8799,7.8996,7535700.0],["2004-06-18",8.0373,8.1817,7.9914,8.1423,12125000.0],["2004-06-21",8.1686,8.1948,7.9061,7.9127,6136400.0],["2004-06-22",7.9324,8.1489,7.9258,8.0373,8696500.0],["2004-06-23",8.0702,8.2867,8.0308,8.2473,10440700.0],["2004-06-24",8.2539,8.3654,8.1883,8.1948,7455400.0],["2004-06-25",8.2276,8.4244,8.2145,8.3392,10645100.0],["2004-06-28",8.3982,8.4638,8.1686,8.1948,5629100.0],["2004-06-29",8.2014,8.4835,8.1948,8.4704,7205000.0],["2004-06-30",8.4901,8.6541,8.4835,8.5688,8554600.0],["2004-07-01",8.4966,8.5491,8.2473,8.2539,10730500.0],["2004-07-02",8.2998,8.2998,8.057,8.2211,5425300.0],["2004-07-06",8.2079,8.2145,7.7552,7.8668,12186800.0],["2004-07-07",7.8602,8.1292,7.8602,8.0373,7694400.0],["2004-07-08",8.0045,8.0045,7.7355,7.7421,9998000.0],["2004-07-09",8.0373,8.0505,7.8864,7.9324,7840100.0],["2004-07-12",7.893,7.8996,7.7421,7.7815,10153200.0],["2004-07-13",7.788,7.9324,7.7815,7.9061,7210700.0],["2004-07-14",7.8077,7.9127,7.7224,7.7683,7743700.0],["2004-07-15",7.7683,7.8602,7.6109,7.624,6546300.0],["2004-07-16",7.7224,7.7421,7.5978,7.683,6990500.0],["2004-07-19",7.6437,7.6765,7.25,7.3944,16384600.0],["2004-07-20",7.9717,8.4441,7.788,8.326,32205300.0],["2004-07-21",8.3326,8.3523,7.9521,7.9652,12241600.0],["2004-07-22",7.9717,8.0964,7.893,8.0308,8846400.0],["2004-07-23",7.9192,8.1095,7.8864,7.9061,7488200.0],["2004-07-26",7.9061,7.9389,7.7355,7.8602,5692200.0],["2004-07-27",7.8208,7.9652,7.7159,7.9324,6868900.0],["2004-07-28",7.9324,7.9914,7.7946,7.9389,6845400.0],["2004-07-29",8.0373,8.2079,8.0177,8.1686,7192700.0],["2004-07-30",8.103,8.162,8.0439,8.1095,5514100.0],["2004-08-02",8.103,8.1554,8.0308,8.1226,4666300.0],["2004-08-03",8.1554,8.1948,7.9389,7.9389,4993000.0],["2004-08-04",7.8536,7.9849,7.8143,7.9061,5320000.0],["2004-08-05",7.9717,8.0111,7.7093,7.7093,4870900.0],["2004-08-06",7.6109,7.6502,7.2172,7.2959,10096000.0],["2004-08-09",7.3025,7.4009,7.2172,7.2238,6266700.0],["2004-08-10",7.3025,7.3616,7.1975,7.2828,9573000.0],["2004-08-11",7.0532,7.086,6.8104,6.9941,14630300.0],["2004-08-12",6.6005,6.6005,6.0953,6.4102,46203500.0],["2004-08-13",6.3315,6.3971,6.1674,6.2658,23830300.0],["2004-08-16",6.338,6.7448,6.338,6.6267,16601800.0],["2004-08-17",6.7579,7.0532,6.7317,6.9941,17537500.0],["2004-08-18",6.9416,7.0466,6.7907,6.9876,11416200.0],["2004-08-19",6.9876,7.0269,6.8629,7.0269,7879000.0],["2004-08-20",7.0269,7.0991,6.9876,7.0401,5694700.0],["2004-08-23",7.0729,7.0991,6.9548,6.9876,5254100.0],["2004-08-24",7.0007,7.1516,6.8629,6.8695,6368900.0],["2004-08-25",6.876,6.8826,6.6989,6.7317,12603400.0],["2004-08-26",6.7317,6.7382,6.4758,6.4824,16376100.0],["2004-08-27",6.4889,6.7514,6.4824,6.6989,9731400.0],["2004-08-30",6.6923,6.7054,6.5283,6.5742,7796000.0],["2004-08-31",6.5742,6.6398,6.5414,6.6398,7990200.0],["2004-09-01",6.6595,6.7317,6.607,6.7186,5405100.0],["2004-09-02",6.653,6.8235,6.5611,6.8039,7259200.0],["2004-09-03",6.7251,6.7579,6.5611,6.6202,7323900.0],["2004-09-07",6.6464,6.712,6.5414,6.6005,6441300.0],["2004-09-08",6.5742,6.6923,6.5611,6.6595,5607200.0],["2004-09-09",6.8892,7.3091,6.8826,7.2763,21253000.0],["2004-09-10",7.2763,7.3484,7.1516,7.2959,11837800.0],["2004-09-13",7.3353,7.5059,7.2959,7.3878,10221200.0],["2004-09-14",7.3484,7.3747,7.2303,7.2828,7808900.0],["2004-09-15",7.25,7.2566,7.1516,7.191,6983100.0],["2004-09-16",7.191,7.4337,7.191,7.3681,9965200.0],["2004-09-17",7.4009,7.4403,7.3091,7.3944,8764300.0],["2004-09-20",7.3681,7.4468,7.3353,7.4075,5868600.0],["2004-09-21",7.3812,7.5584,7.3812,7.5387,9636400.0],["2004-09-22",7.3878,7.5321,7.3878,7.4797,9359700.0],["2004-09-23",7.5256,7.5321,7.4403,7.5125,5684300.0],["2004-09-24",7.5125,7.5715,7.4665,7.5125,6161700.0],["2004-09-27",7.3156,7.4206,7.2631,7.2697,6040200.0],["2004-09-28",7.2566,7.2631,7.0991,7.1254,9326600.0],["2004-09-29",7.1254,7.3156,7.0335,7.2894,6879700.0],["2004-09-30",7.25,7.3812,7.2172,7.2697,5930200.0],["2004-10-01",7.2828,7.5649,7.2697,7.5649,9171400.0],["2004-10-04",7.6174,7.8274,7.6174,7.6896,12588300.0],["2004-10-05",7.683,7.7355,7.4206,7.4731,15890800.0],["2004-10-06",7.46,7.519,7.3616,7.4468,13062000.0],["2004-10-07",7.0532,7.25,6.8826,6.8892,33081200.0],["2004-10-08",6.8892,6.922,6.6661,6.7251,17188800.0],["2004-10-11",6.7251,7.0073,6.7054,6.9416,11128200.0],["2004-10-12",6.9482,6.9876,6.7186,6.7842,12444800.0],["2004-10-13",6.9679,6.9876,6.7645,6.8039,6973100.0],["2004-10-14",6.8432,6.8695,6.6923,6.7579,5562500.0],["2004-10-15",6.8104,6.922,6.7907,6.8432,7523100.0],["2004-10-18",6.7711,6.8039,6.712,6.7251,8186800.0],["2004-10-19",6.7251,6.8235,6.6792,6.6989,9184200.0],["2004-10-20",6.6989,6.8892,6.6989,6.8498,11740800.0],["2004-10-21",6.7842,7.1122,6.7251,7.0401,22132100.0],["2004-10-22",7.0794,7.1975,6.9941,7.0466,11180900.0],["2004-10-25",6.9548,7.0991,6.8957,7.0597,7832200.0],["2004-10-26",7.0269,7.1385,6.9548,7.1254,8758600.0],["2004-10-27",7.2172,7.5387,7.2172,7.4665,15395200.0],["2004-10-28",7.4665,7.4993,7.4206,7.4468,13022400.0],["2004-10-29",7.4665,7.5846,7.4403,7.5125,10299500.0],["2004-11-01",7.4797,7.6765,7.4206,7.6568,8230400.0],["2004-11-02",7.7093,7.9783,7.6568,7.7093,16652200.0],["2004-11-03",7.9455,8.0439,7.8143,7.9324,14229700.0],["2004-11-04",7.8208,8.0045,7.7093,7.998,7219900.0],["2004-11-05",7.998,8.1686,7.9914,8.1226,6902900.0],["2004-11-08",8.0045,8.1686,7.9455,7.9849,6583500.0],["2004-11-09",7.9455,7.9849,7.7487,7.7749,10688200.0],["2004-11-10",7.8405,7.8471,7.6699,7.6962,7833700.0],["2004-11-11",7.7093,7.9258,7.683,7.8864,7681400.0],["2004-11-12",8.0045,8.0702,7.9586,8.0308,7081500.0],["2004-11-15",8.0177,8.0898,7.9521,8.0177,4910000.0],["2004-11-16",8.0045,8.0833,7.9192,8.0636,6000500.0],["2004-11-17",8.1686,8.4638,8.1226,8.3326,13084700.0],["2004-11-18",8.3326,8.5032,8.3129,8.431,7180300.0],["2004-11-19",8.431,8.431,8.162,8.1751,5443400.0],["2004-11-22",8.0767,8.2539,8.0045,8.2407,5810200.0],["2004-11-23",8.1226,8.3588,8.1226,8.2145,4196900.0],["2004-11-24",8.2014,8.3457,8.2014,8.3326,3547500.0],["2004-11-26",8.3326,8.3326,8.1751,8.2014,3422800.0],["2004-11-29",8.267,8.3195,8.2014,8.3064,5880300.0],["2004-11-30",8.2539,8.326,8.2014,8.2539,4883300.0],["2004-12-01",8.2604,8.431,8.2342,8.4244,5484100.0],["2004-12-02",8.2604,8.2604,7.624,7.7421,35483900.0],["2004-12-03",7.8668,7.8733,7.7355,7.8011,13168400.0],["2004-12-06",7.7421,7.7749,7.6502,7.6634,11119000.0],["2004-12-07",7.6896,7.7749,7.5059,7.5059,9162800.0],["2004-12-08",7.5125,7.5256,7.2828,7.3156,11166400.0],["2004-12-09",7.3222,7.4665,7.2303,7.3025,10514400.0],["2004-12-10",7.46,7.46,7.3091,7.3681,6568800.0],["2004-12-13",7.3812,7.4468,7.2566,7.2763,6167300.0],["2004-12-14",7.3156,7.46,7.25,7.46,13448500.0],["2004-12-15",7.5256,7.5978,7.4206,7.5715,9366000.0],["2004-12-16",7.5256,7.788,7.5125,7.624,12403200.0],["2004-12-17",7.6109,7.7093,7.5453,7.5649,8693100.0],["2004-12-20",7.5781,7.7093,7.5649,7.624,5333900.0],["2004-12-21",7.624,7.7749,7.5715,7.7421,6650400.0],["2004-12-22",7.7946,7.8143,7.6765,7.7946,7142600.0],["2004-12-23",7.7683,7.7946,7.6634,7.7487,3847000.0],["2004-12-27",7.7224,7.8405,7.6896,7.788,5338800.0],["2004-12-28",7.7552,7.7946,7.6568,7.6765,6046100.0],["2004-12-29",7.6699,7.6962,7.5978,7.6109,6559800.0],["2004-12-30",7.5912,7.7355,7.5912,7.7159,3471800.0],["2004-12-31",7.7421,7.8011,7.6962,7.7224,3230700.0],["2005-01-03",7.7683,7.8668,7.6699,7.683,6197000.0],["2005-01-04",7.7159,7.7815,7.5649,7.5649,7322800.0],["2005-01-05",7.5715,7.6306,7.4009,7.4797,7483200.0],["2005-01-06",7.7093,7.7487,7.6437,7.7027,10244500.0],["2005-01-07",7.8011,7.8274,7.7159,7.7946,8833000.0],["2005-01-10",7.7946,7.8208,7.7355,7.8011,6707600.0],["2005-01-11",7.6765,7.7487,7.5846,7.7159,11334200.0],["2005-01-12",7.6502,7.7749,7.5846,7.7487,8585800.0],["2005-01-13",7.7552,7.8471,7.7421,7.788,10984200.0],["2005-01-14",7.8143,7.8668,7.683,7.7224,8565100.0],["2005-01-18",7.7421,8.0308,7.6634,8.0242,13132000.0],["2005-01-19",8.1358,8.1358,7.8077,7.8274,7464000.0],["2005-01-20",7.8077,7.8143,7.6109,7.6502,6872500.0],["2005-01-21",7.6568,7.7355,7.5584,7.5584,7961900.0],["2005-01-24",7.519,7.5453,7.2894,7.3812,7884300.0],["2005-01-25",7.4337,7.6502,7.4337,7.5518,7683700.0],["2005-01-26",7.5518,7.8077,7.0204,7.1844,31481100.0],["2005-01-27",7.3025,7.3091,7.0204,7.0532,15862600.0],["2005-01-28",7.0532,7.1057,6.9613,7.0466,11825600.0],["2005-01-31",7.1057,7.2238,7.0335,7.1778,8212100.0],["2005-02-01",7.2303,7.2697,7.1319,7.1713,6815600.0],["2005-02-02",7.2107,7.3091,7.2041,7.2828,7782300.0],["2005-02-03",7.2959,7.3091,7.2041,7.25,5072800.0],["2005-02-04",7.25,7.4272,7.2238,7.4272,8690600.0],["2005-02-07",7.5321,7.8208,7.519,7.7159,11743300.0],["2005-02-08",7.7815,7.9389,7.7749,7.9324,10767100.0],["2005-02-09",7.893,7.998,7.624,7.6634,7613900.0],["2005-02-10",7.7159,7.7618,7.4928,7.7159,5283400.0],["2005-02-11",7.729,7.8733,7.6109,7.8208,5524200.0],["2005-02-14",7.8077,7.834,7.7093,7.7749,3164100.0],["2005-02-15",7.7683,7.8668,7.683,7.7224,4488100.0],["2005-02-16",7.729,7.834,7.6437,7.7683,6507300.0],["2005-02-17",7.7749,7.8208,7.6699,7.6896,5804900.0],["2005-02-18",7.7815,7.7815,7.6437,7.6568,5702900.0],["2005-02-22",7.5912,7.6699,7.5125,7.5321,6141500.0],["2005-02-23",7.5453,7.5978,7.3681,7.414,6418700.0],["2005-02-24",7.3156,7.5518,7.2894,7.5453,6939600.0],["2005-02-25",7.5649,7.6699,7.5518,7.6634,4577100.0],["2005-02-28",7.5584,7.6371,7.4469,7.5256,4538700.0],["2005-03-01",7.5125,7.6502,7.5125,7.5846,4174700.0],["2005-03-02",7.5846,7.6896,7.5125,7.5321,3198000.0],["2005-03-03",7.6371,7.729,7.5584,7.6896,6446200.0],["2005-03-04",7.729,7.7355,7.3812,7.4009,11589000.0],["2005-03-07",7.4665,7.624,7.4534,7.4928,6471200.0],["2005-03-08",7.4993,7.5453,7.3878,7.4206,3918600.0],["2005-03-09",7.414,7.5584,7.355,7.4468,6739100.0],["2005-03-10",7.4337,7.519,7.4075,7.4665,3592500.0],["2005-03-11",7.4797,7.5518,7.3944,7.414,3518100.0],["2005-03-14",7.4337,7.5584,7.4272,7.5321,5026300.0],["2005-03-15",7.5387,7.6174,7.4206,7.4403,4635600.0],["2005-03-16",7.4009,7.4797,7.2894,7.3287,5365500.0],["2005-03-17",7.2894,7.4665,7.2631,7.4272,6681400.0],["2005-03-18",7.4272,7.4665,7.2172,7.2828,8783600.0],["2005-03-21",7.2828,7.3091,7.0925,7.0991,7544800.0],["2005-03-22",7.086,7.3287,7.086,7.1975,7952400.0],["2005-03-23",7.2631,7.2631,7.0729,7.0991,5686600.0],["2005-03-24",7.1254,7.2697,7.1057,7.1254,5698700.0],["2005-03-28",7.1319,7.25,7.1319,7.2172,3510000.0],["2005-03-29",7.1975,7.2763,7.0991,7.1188,4244900.0],["2005-03-30",7.1057,7.2172,7.0663,7.086,5828700.0],["2005-03-31",7.2172,7.3484,7.1188,7.3025,5598200.0],["2005-04-01",7.355,7.414,7.2894,7.3091,5913300.0],["2005-04-04",7.2763,7.3944,7.1975,7.3812,4661100.0],["2005-04-05",7.3419,7.4272,7.3222,7.3812,6154100.0],["2005-04-06",7.46,7.7683,7.4009,7.7159,11246100.0],["2005-04-07",7.7355,7.9389,7.6568,7.9127,12559400.0],["2005-04-08",7.8996,8.0177,7.8602,7.8602,5778700.0],["2005-04-11",7.8405,7.8733,7.683,7.7683,4542600.0],["2005-04-12",7.6634,7.8339,7.5978,7.8077,4422800.0],["2005-04-13",7.7749,7.7749,7.5649,7.6109,8985200.0],["2005-04-14",7.6109,7.6568,7.4272,7.4731,6222900.0],["2005-04-15",7.4862,7.4928,7.2631,7.2828,6914900.0],["2005-04-18",7.5715,7.8077,7.5059,7.5846,12259400.0],["2005-04-19",7.6437,7.7355,7.6437,7.6699,7492000.0],["2005-04-20",7.834,8.2079,7.7683,8.0833,24123600.0],["2005-04-21",8.1554,8.267,7.8274,8.0833,15039800.0],["2005-04-22",8.0767,8.2079,7.9455,8.0833,8627700.0],["2005-04-25",8.2276,8.267,8.103,8.267,6045600.0],["2005-04-26",8.1686,8.3785,8.1554,8.2407,9289400.0],["2005-04-27",8.3654,9.0084,8.3588,8.9034,36506000.0],["2005-04-28",8.8444,9.1199,8.8312,9.0543,20110100.0],["2005-04-29",9.0543,9.1527,8.6278,9.0215,13297400.0],["2005-05-02",8.9559,9.1331,8.9559,9.0609,10107800.0],["2005-05-03",8.9493,9.1134,8.8903,9.0806,7229500.0],["2005-05-04",9.0543,9.0937,8.8837,8.9821,12148500.0],["2005-05-05",8.9625,9.1855,8.9625,9.0609,7720200.0],["2005-05-06",9.1199,9.822,9.1199,9.6842,28914500.0],["2005-05-09",9.6579,10.0778,9.5858,9.9991,23433000.0],["2005-05-10",9.7826,9.9532,9.5136,9.7498,16736300.0],["2005-05-11",9.717,10.2812,9.717,10.1631,15983300.0],["2005-05-12",10.2484,10.3337,9.8613,9.9663,16285600.0],["2005-05-13",10.0385,10.0713,9.7236,9.9138,10841800.0],["2005-05-16",9.8876,9.9073,9.5923,9.8613,10660800.0],["2005-05-17",9.5136,9.7104,9.1855,9.6711,21179200.0],["2005-05-18",9.6645,9.7564,9.4808,9.5595,17267200.0],["2005-05-19",9.5792,9.776,9.5595,9.7235,9722600.0],["2005-05-20",9.7235,9.7629,9.612,9.6448,7747500.0],["2005-05-23",9.6776,9.6776,9.4152,9.5398,11680900.0],["2005-05-24",9.5005,9.5661,9.3496,9.5464,9864400.0],["2005-05-25",9.6579,9.7563,9.5202,9.7432,13638000.0],["2005-05-26",9.8416,10.1697,9.8351,10.0122,28256800.0],["2005-05-27",10.1172,10.2156,10.0385,10.1697,11062800.0],["2005-05-31",10.2156,10.3206,10.1172,10.2878,11789000.0],["2005-06-01",10.3731,10.8717,10.36,10.6552,17497100.0],["2005-06-02",10.4978,10.7864,10.4387,10.4912,18579700.0],["2005-06-03",10.5306,10.5634,10.4321,10.5437,8988700.0],["2005-06-06",10.5437,10.5962,10.4387,10.465,6490100.0],["2005-06-07",10.4978,10.5634,10.2091,10.2091,8815900.0],["2005-06-08",10.4321,10.4453,10.2616,10.3993,6100000.0],["2005-06-09",10.419,10.4781,10.3337,10.4715,4069600.0],["2005-06-10",10.4978,10.629,10.3534,10.4715,7570700.0],["2005-06-13",10.4321,10.5043,10.314,10.4912,6590000.0],["2005-06-14",10.4321,10.734,10.3009,10.7208,12636100.0],["2005-06-15",10.7864,10.8652,10.5962,10.8127,9367700.0],["2005-06-16",10.9242,11.1211,10.8127,11.003,11130300.0],["2005-06-17",10.9898,11.003,10.793,10.9045,12191400.0],["2005-06-20",10.7864,10.957,10.7799,10.9242,5886300.0],["2005-06-21",10.957,10.9964,10.7864,10.8193,5094100.0],["2005-06-22",10.8914,11.1211,10.8914,11.0226,9497000.0],["2005-06-23",11.0555,11.0686,10.8193,10.8193,8898200.0],["2005-06-24",10.8717,10.9702,10.793,10.8914,11310200.0],["2005-06-27",10.9308,11.0358,10.5502,10.6487,6964200.0],["2005-06-28",10.8389,11.0555,10.8389,10.9111,8934800.0],["2005-06-29",11.0226,11.2064,10.9308,11.0489,8990100.0],["2005-06-30",11.1407,11.1998,10.8389,10.9045,8916000.0],["2005-07-01",11.0358,11.1276,10.9964,11.0817,5548700.0],["2005-07-05",11.0095,11.1539,10.9964,11.0292,5882400.0],["2005-07-06",11.0292,11.1145,10.8193,10.8258,8571300.0],["2005-07-07",10.524,10.957,10.5174,10.8849,8930300.0],["2005-07-08",10.898,11.1407,10.8521,11.1211,7247600.0],["2005-07-11",11.1539,11.4032,11.1539,11.2851,10713300.0],["2005-07-12",11.2851,11.5082,11.2851,11.436,10426400.0],["2005-07-13",11.4754,11.5213,11.3507,11.4032,8039300.0],["2005-07-14",11.4885,11.4885,11.2195,11.226,6901300.0],["2005-07-15",11.1211,11.436,11.1211,11.3441,6282600.0],["2005-07-18",11.3441,11.4819,11.2457,11.4819,6775400.0],["2005-07-19",11.6066,12.1118,11.4885,11.9281,13423000.0],["2005-07-20",11.8625,12.0199,11.7444,11.9346,7487600.0],["2005-07-21",12.0724,12.1249,11.8428,11.915,8935600.0],["2005-07-22",11.8756,11.9609,11.5475,11.6,10983000.0],["2005-07-25",11.6131,11.7444,11.5738,11.6722,7989500.0],["2005-07-26",11.8559,12.0265,11.7116,11.9412,11920500.0],["2005-07-27",12.3349,12.7088,12.2364,12.5776,28453300.0],["2005-07-28",12.4661,12.5186,12.2102,12.3021,13776600.0],["2005-07-29",12.2693,12.5448,12.2233,12.4989,10416600.0],["2005-08-01",12.4989,12.722,12.4005,12.6695,10438200.0],["2005-08-02",12.6301,12.9188,12.6301,12.8991,14708700.0],["2005-08-03",12.9188,13.3715,12.8729,13.1812,18853400.0],["2005-08-04",13.096,13.2534,12.7613,13.0172,11754000.0],["2005-08-05",12.8926,13.0631,12.8598,12.8598,7054200.0],["2005-08-08",12.8926,13.05,12.617,12.7417,8364300.0],["2005-08-09",12.8269,13.1156,12.8007,13.1156,7706400.0],["2005-08-10",13.1222,13.2206,12.6957,12.8532,9387400.0],["2005-08-11",12.8269,13.0172,12.6695,12.8138,9584000.0],["2005-08-12",12.6629,12.7548,12.5579,12.6892,5891600.0],["2005-08-15",12.6629,12.7941,12.5579,12.6957,6029400.0],["2005-08-16",12.6039,12.6498,12.3152,12.3742,9083100.0],["2005-08-17",12.3021,12.5251,12.2102,12.453,10138800.0],["2005-08-18",12.3217,12.3677,12.0068,12.1315,8259300.0],["2005-08-19",12.3283,12.5842,12.2955,12.4136,9001900.0],["2005-08-22",12.4661,12.5711,12.3086,12.4858,6512500.0],["2005-08-23",12.453,12.7679,12.4136,12.6236,6495600.0],["2005-08-24",12.6301,12.9254,12.5579,12.6498,9776500.0],["2005-08-25",12.6236,12.7548,12.5186,12.6367,9452000.0],["2005-08-26",12.6957,12.722,12.5711,12.5973,6644000.0],["2005-08-29",12.4202,12.6367,12.3086,12.5776,10167900.0],["2005-08-30",12.5579,13.1222,12.5317,13.0828,16648800.0],["2005-08-31",12.9582,13.2075,12.9582,13.096,14693100.0],["2005-09-01",13.0172,13.1025,12.8138,12.991,9112600.0],["2005-09-02",12.991,13.1944,12.9319,13.0172,6974700.0],["2005-09-06",13.0369,13.2009,13.0172,13.1616,8105900.0],["2005-09-07",13.1025,13.1813,12.9385,13.1419,7371100.0],["2005-09-08",13.0697,13.7455,13.0697,13.6602,15847900.0],["2005-09-09",13.6733,13.6996,13.3387,13.6471,9951400.0],["2005-09-12",13.7127,14.0342,13.6471,13.9095,10858200.0],["2005-09-13",13.9095,14.4016,13.8046,14.2638,15339800.0],["2005-09-14",14.336,14.3688,13.5815,13.6536,17230000.0],["2005-09-15",13.4699,13.6799,12.6301,12.8401,34288300.0],["2005-09-16",13.1419,13.319,13.1091,13.2862,21623300.0],["2005-09-19",13.4371,13.6405,13.0894,13.2272,15046300.0],["2005-09-20",13.3846,13.529,13.1091,13.1812,11148500.0],["2005-09-21",13.1812,13.1812,12.8926,12.9844,11066600.0],["2005-09-22",12.7351,12.7941,11.9871,12.3021,27536400.0],["2005-09-23",12.2365,12.512,12.1774,12.512,10752600.0],["2005-09-26",12.6629,12.7285,12.2299,12.3677,13194500.0],["2005-09-27",12.3349,12.3677,11.9806,12.1512,19043000.0],["2005-09-28",12.138,12.138,11.3704,11.8953,30330800.0],["2005-09-29",11.9346,12.5055,11.915,12.2693,14525700.0],["2005-09-30",12.3611,12.7613,12.3349,12.6826,13776900.0],["2005-10-03",12.6826,12.7876,12.5383,12.7417,9723800.0],["2005-10-04",12.8269,13.05,12.6236,12.6301,12670500.0],["2005-10-05",12.4792,12.5645,12.0855,12.1512,12159000.0],["2005-10-06",12.3742,12.6236,12.0593,12.2036,13205300.0],["2005-10-07",12.184,12.4005,12.138,12.1643,6687200.0],["2005-10-10",12.1577,12.3349,11.9346,11.974,6528200.0],["2005-10-11",12.0396,12.0396,10.898,11.6722,34366100.0],["2005-10-12",11.331,11.6131,11.1998,11.5082,12180500.0],["2005-10-13",11.3901,11.7641,11.3507,11.6131,9220200.0],["2005-10-14",11.81,12.2758,11.81,11.9215,14237200.0],["2005-10-17",11.8756,11.9806,11.705,11.8822,7464100.0],["2005-10-18",11.8953,12.0593,11.8297,11.8756,7966300.0],["2005-10-19",11.7116,12.0593,11.6722,12.0593,7364500.0],["2005-10-20",12.1052,12.348,11.8821,11.974,9201000.0],["2005-10-21",12.1052,12.4005,12.0331,12.1774,7695700.0],["2005-10-24",12.3677,12.3742,12.1643,12.3021,7278300.0],["2005-10-25",12.2758,12.3939,12.0724,12.1708,7649500.0],["2005-10-26",12.2299,12.243,11.6656,11.7837,11759100.0],["2005-10-27",12.138,12.6236,12.0724,12.4923,19392300.0],["2005-10-28",12.4661,12.5448,12.3414,12.4923,8847700.0],["2005-10-31",12.5842,13.2469,12.5317,13.1812,12576300.0],["2005-11-01",12.991,13.1944,12.991,13.0828,8551700.0],["2005-11-02",12.9582,13.5027,12.9254,13.3715,8535800.0],["2005-11-03",13.3715,13.7521,13.3518,13.4306,9857800.0],["2005-11-04",13.6143,13.6143,13.2272,13.3125,6218600.0],["2005-11-07",13.3978,13.424,13.0238,13.0894,6028400.0],["2005-11-08",12.9582,12.9647,12.5711,12.6564,10706600.0],["2005-11-09",12.6564,12.8598,12.5514,12.8401,8805100.0],["2005-11-10",12.7285,12.945,12.5251,12.9188,8549800.0],["2005-11-11",13.1288,13.2141,12.8598,13.1944,7811900.0],["2005-11-14",12.9254,13.2403,12.9188,13.155,6843300.0],["2005-11-15",13.0369,13.2141,12.8401,13.1616,7385300.0],["2005-11-16",13.1616,13.3912,13.1484,13.3781,7289100.0],["2005-11-17",13.4503,13.693,13.3715,13.6799,11651000.0],["2005-11-18",13.7652,13.7717,13.5487,13.7455,9854600.0],["2005-11-21",13.4503,13.7455,13.2928,13.7127,6296600.0],["2005-11-22",13.693,13.8111,13.4831,13.7914,6280700.0],["2005-11-23",13.6799,13.857,13.6012,13.7914,6151600.0],["2005-11-25",13.8177,13.8177,13.6733,13.7324,1921500.0],["2005-11-28",13.6996,13.7455,13.2928,13.365,8001300.0],["2005-11-29",13.5749,13.5749,13.319,13.319,6506600.0],["2005-11-30",13.319,13.4503,13.2337,13.2862,10653800.0],["2005-12-01",13.319,13.4831,13.319,13.3781,10750700.0],["2005-12-02",13.4174,13.7717,13.4174,13.6799,9210500.0],["2005-12-05",13.6143,14.0211,13.5946,13.9555,10732800.0],["2005-12-06",13.9686,14.1392,13.8111,13.9489,7532500.0],["2005-12-07",13.8702,13.9751,13.6864,13.7455,7006600.0],["2005-12-08",13.8111,14.0342,13.7258,13.857,6064600.0],["2005-12-09",13.8439,14.0079,13.798,13.8833,4892100.0],["2005-12-12",13.8833,14.0604,13.7849,14.0342,5942600.0],["2005-12-13",14.0079,14.0736,13.8439,13.9292,8840400.0],["2005-12-14",14.1851,14.1851,13.9423,13.9555,11778900.0],["2005-12-15",14.0211,14.0736,13.7849,13.8505,8667300.0],["2005-12-16",13.9423,13.9686,13.7717,13.7717,13857700.0],["2005-12-19",13.7521,13.7718,13.0566,13.155,12673700.0],["2005-12-20",13.096,13.155,12.8466,13.0107,11345500.0],["2005-12-21",12.9975,13.0172,12.7285,12.9385,9911600.0],["2005-12-22",13.0238,13.1353,12.9385,12.9647,5720100.0],["2005-12-23",13.0697,13.2403,13.0369,13.2075,5183800.0],["2005-12-27",13.2272,13.4699,13.0894,13.1288,5909700.0],["2005-12-28",13.2534,13.319,13.0369,13.1944,5226800.0],["2005-12-29",13.2272,13.2862,13.0238,13.0566,3839400.0],["2005-12-30",12.9451,13.0107,12.8138,12.8991,4949600.0],["2006-01-03",13.1091,13.1878,12.6957,13.155,10062400.0],["2006-01-04",13.1944,13.6799,13.155,13.6799,11331600.0],["2006-01-05",13.6668,13.6733,13.3846,13.4634,8348100.0],["2006-01-06",13.6405,14.0014,13.6143,13.903,9773300.0],["2006-01-09",13.9161,14.9199,13.9161,14.7953,22284500.0],["2006-01-10",14.7625,15.3399,14.6641,15.307,18346500.0],["2006-01-11",15.3923,16.4355,15.3858,16.3699,31798800.0],["2006-01-12",16.2125,16.2584,15.5826,15.6548,21015800.0],["2006-01-13",16.0025,16.3962,15.7663,16.2715,16786900.0],["2006-01-17",15.9107,16.1403,15.7794,15.9697,9465600.0],["2006-01-18",15.3005,16.6193,15.3005,16.5602,14440700.0],["2006-01-19",16.5668,16.9014,16.1469,16.3109,18145600.0],["2006-01-20",16.219,16.265,15.6023,15.6679,12041100.0],["2006-01-23",15.8779,16.0484,15.4448,15.5564,10971100.0],["2006-01-24",15.7794,16.1534,15.622,15.9107,18438500.0],["2006-01-25",15.0774,16.7242,14.9659,16.6586,44362300.0],["2006-01-26",16.4356,16.5996,15.7466,16.4749,20149400.0],["2006-01-27",16.5668,16.7242,16.265,16.324,11138800.0],["2006-01-30",16.1666,16.5143,16.0944,16.3634,7590300.0],["2006-01-31",16.2584,16.3962,15.9172,15.9763,9956700.0],["2006-02-01",16.0288,16.5077,15.9304,16.4356,10900200.0],["2006-02-02",16.4028,16.698,15.8188,15.8844,13018700.0],["2006-02-03",15.8975,16.3109,15.7598,16.0812,8480500.0],["2006-02-06",16.0091,16.0419,15.4317,15.7532,8766800.0],["2006-02-07",15.6351,15.8188,15.1037,15.8188,10333100.0],["2006-02-08",15.7598,15.8451,15.4317,15.8188,7853300.0],["2006-02-09",15.9107,16.0616,15.4973,15.5498,8305900.0],["2006-02-10",15.458,15.5826,15.1299,15.3923,8720300.0],["2006-02-13",15.4383,15.7663,15.2283,15.517,7510100.0],["2006-02-14",15.6745,15.9107,15.5498,15.8647,7409800.0],["2006-02-15",15.9107,16.055,15.7466,16.0484,6110500.0],["2006-02-16",16.0484,16.4618,16.0156,16.3699,10470900.0],["2006-02-17",16.3699,16.4159,15.9172,15.9303,9097100.0],["2006-02-21",15.9828,16.0419,15.5826,15.6285,6042400.0],["2006-02-22",15.7991,16.3962,15.7007,16.3831,8276100.0],["2006-02-23",16.2518,16.5012,16.1009,16.1403,7956700.0],["2006-02-24",16.0681,16.2715,15.95,16.2059,4232400.0],["2006-02-27",16.1337,16.5602,16.1337,16.3437,8169800.0],["2006-02-28",16.219,16.2912,15.7532,16.0156,8253400.0],["2006-03-01",16.1403,17.4919,16.0878,17.3279,22287400.0],["2006-03-02",17.1573,17.4197,17.026,17.2294,11987800.0],["2006-03-03",17.1442,17.9446,17.0589,17.4788,14797100.0],["2006-03-06",17.5313,17.8921,17.2754,17.5247,13878600.0],["2006-03-07",17.3804,17.3804,16.7111,17.0523,14495400.0],["2006-03-08",16.9276,17.0457,16.3503,16.5733,12822000.0],["2006-03-09",16.8489,16.9801,16.2715,16.3437,7954600.0],["2006-03-10",16.5996,16.6849,16.1141,16.5733,6740900.0],["2006-03-13",17.0326,17.3869,16.5668,16.6193,10140600.0],["2006-03-14",16.7308,17.1901,16.6914,17.0326,8145600.0],["2006-03-15",17.1179,17.7084,17.0064,17.6822,11528100.0],["2006-03-16",17.9118,18.5548,17.7806,18.0496,19916500.0],["2006-03-17",18.0693,18.0758,17.6034,17.6297,13386300.0],["2006-03-20",17.9708,18.4367,17.7215,18.358,12079600.0],["2006-03-21",18.3055,18.5286,17.82,17.8987,11238400.0],["2006-03-22",17.9774,18.312,17.8134,17.8331,8911000.0],["2006-03-23",17.9118,18.312,17.6822,18.0955,9080900.0],["2006-03-24",18.0955,18.3383,17.879,18.1546,5812000.0],["2006-03-27",18.1152,18.4367,17.9971,18.1546,7640400.0],["2006-03-28",18.1414,18.2595,17.61,17.7018,8153500.0],["2006-03-29",17.7412,18.0365,17.4919,18.0037,11822500.0],["2006-03-30",18.0365,18.3645,17.7347,17.8396,10253400.0],["2006-03-31",17.7478,17.9118,17.5706,17.6625,8851200.0],["2006-04-03",17.8987,18.358,17.8265,18.0627,11193800.0],["2006-04-04",18.0168,18.043,17.6493,17.669,12312200.0],["2006-04-05",17.7871,17.9446,17.3147,17.3476,13979500.0],["2006-04-06",17.4,17.4722,17.0917,17.2885,9163400.0],["2006-04-07",17.4,17.5837,17.1901,17.2032,6735300.0],["2006-04-10",17.2098,17.3213,16.908,16.9473,7922100.0],["2006-04-11",16.9933,17.2885,16.8161,17.1704,11049300.0],["2006-04-12",17.1901,17.61,17.1704,17.5509,8363300.0],["2006-04-13",17.5509,17.9446,17.4394,17.8003,9310500.0],["2006-04-17",17.6166,17.8134,17.2426,17.3279,8159200.0],["2006-04-18",17.4919,17.8593,17.3279,17.7937,7865300.0],["2006-04-19",17.7937,18.1349,17.7937,18.0365,9314300.0],["2006-04-20",18.0758,18.5089,18.0496,18.3514,8666500.0],["2006-04-21",18.7647,19.4274,18.6991,19.0862,21168800.0],["2006-04-24",19.1256,19.1846,18.5023,18.8828,13713900.0],["2006-04-25",18.8828,18.9156,17.9774,18.1086,14779900.0],["2006-04-26",18.0102,18.8107,17.879,18.6335,19902800.0],["2006-04-27",18.5942,18.6729,18.3317,18.5351,8695200.0],["2006-04-28",18.3711,18.4957,17.879,18.1283,11352400.0],["2006-05-01",18.2005,18.4236,17.9512,18.0693,6143100.0],["2006-05-02",18.2005,18.3514,18.1086,18.2399,4742700.0],["2006-05-03",18.2333,18.581,18.1939,18.4432,6808400.0],["2006-05-04",18.5023,18.7975,18.5023,18.6598,6013000.0],["2006-05-05",18.8238,18.8435,18.4498,18.5285,5049900.0],["2006-05-08",18.4695,18.5876,18.2202,18.2923,5932200.0],["2006-05-09",18.3383,18.3842,18.2399,18.358,3829700.0],["2006-05-10",18.253,18.3055,17.8199,17.8331,8919700.0],["2006-05-11",17.8199,17.9052,16.534,16.8883,17073600.0],["2006-05-12",16.4224,16.7636,16.1534,16.3962,14503800.0],["2006-05-15",16.3043,16.4946,15.9303,16.16,12992400.0],["2006-05-16",16.2715,16.3962,16.0747,16.1469,9187000.0],["2006-05-17",15.9172,16.3831,15.8188,15.9566,12904200.0],["2006-05-18",16.0747,16.3437,15.6679,15.6679,8937500.0],["2006-05-19",15.7794,16.2387,15.3595,16.0747,13356000.0],["2006-05-22",15.8254,15.8254,14.7822,15.2808,19097000.0],["2006-05-23",15.4186,15.681,15.0184,15.0512,11052300.0],["2006-05-24",15.0512,15.3595,14.7953,15.2546,10825800.0],["2006-05-25",15.681,16.1141,15.4251,16.1141,10979000.0],["2006-05-26",16.2387,16.3043,16.0944,16.2518,6522800.0],["2006-05-30",15.7794,15.9369,15.4907,15.6154,11127100.0],["2006-05-31",15.7138,16.0091,15.5892,15.9107,9200300.0],["2006-06-01",15.9107,16.429,15.8385,16.4027,7190200.0],["2006-06-02",16.7242,16.862,16.1206,16.3634,8953400.0],["2006-06-05",16.2256,16.2584,15.8188,15.9107,7953600.0],["2006-06-06",15.9107,15.9763,15.5367,15.7794,7881500.0],["2006-06-07",15.5498,15.6154,14.2376,14.4016,29803300.0],["2006-06-08",14.1064,14.546,13.5684,14.2638,27140100.0],["2006-06-09",14.9265,15.2349,14.5394,14.6116,23601200.0],["2006-06-12",14.5984,14.6312,13.4699,13.6996,23947700.0],["2006-06-13",13.5749,13.9817,13.3781,13.7783,19760300.0],["2006-06-14",13.7783,14.231,13.7652,14.0604,12738300.0],["2006-06-15",14.2245,15.0315,14.0932,14.9199,13240200.0],["2006-06-16",14.8018,14.874,14.4475,14.5197,9976000.0],["2006-06-19",14.5656,14.71,14.1195,14.1917,9361200.0],["2006-06-20",14.1917,14.2835,13.9226,14.0736,8687200.0],["2006-06-21",14.1064,14.5,14.067,14.2901,8419400.0],["2006-06-22",14.172,14.4082,13.9883,14.126,6696200.0],["2006-06-23",14.0736,14.3032,14.0079,14.1457,6920400.0],["2006-06-26",14.3032,14.6444,14.3032,14.5656,9754800.0],["2006-06-27",14.2376,14.546,14.2376,14.3491,10292500.0],["2006-06-28",14.3557,14.7494,14.2704,14.6903,12970600.0],["2006-06-29",14.7297,15.6745,14.7231,15.6679,13428200.0],["2006-06-30",15.681,16.0747,15.5761,15.8713,9540900.0],["2006-07-03",15.5826,16.1928,15.5826,16.0681,3545400.0],["2006-07-05",15.8779,15.8779,15.2939,15.4186,8956900.0],["2006-07-06",15.3661,15.5695,15.1233,15.248,8583800.0],["2006-07-07",14.5656,14.8018,14.0801,14.5328,16684600.0],["2006-07-10",14.4147,14.5263,13.4109,13.7586,18855400.0],["2006-07-11",13.4503,13.9227,13.4174,13.8242,18240700.0],["2006-07-12",13.8111,14.0473,13.7521,13.8964,9743100.0],["2006-07-13",13.7455,14.0473,13.529,13.5487,12022200.0],["2006-07-14",13.9095,14.5591,13.6799,14.4082,22344900.0],["2006-07-17",14.2769,14.4935,14.2048,14.2704,7173800.0],["2006-07-18",14.2704,14.6575,14.1457,14.3885,9279900.0],["2006-07-19",14.4607,14.874,14.231,14.8609,10625200.0],["2006-07-20",15.0249,15.2546,14.7625,14.8806,9317900.0],["2006-07-21",14.8871,14.8871,14.1982,14.3688,10620100.0],["2006-07-24",14.3688,14.6378,14.1654,14.3229,9512800.0],["2006-07-25",14.2376,14.3163,14.0473,14.2048,18284900.0],["2006-07-26",13.2009,13.2665,12.079,12.1512,59775500.0],["2006-07-27",12.3808,12.4202,11.8625,11.9937,18760200.0],["2006-07-28",12.2036,12.7679,12.0593,12.5514,17706000.0],["2006-07-31",12.617,12.7154,12.4398,12.512,10558000.0],["2006-08-01",12.4267,12.453,11.8559,11.9412,17961500.0],["2006-08-02",11.81,12.0527,11.4819,11.81,24832100.0],["2006-08-03",11.6525,12.2627,11.6328,12.1183,16287400.0],["2006-08-04",12.4005,12.4464,11.8034,11.9937,11880000.0],["2006-08-07",11.9412,12.2233,11.8165,12.1577,12632000.0],["2006-08-08",12.1577,12.2693,11.7247,11.8165,12284900.0],["2006-08-09",11.974,12.079,11.5213,11.6919,21746900.0],["2006-08-10",11.6788,12.0659,11.6591,12.0659,14211700.0],["2006-08-11",11.9412,12.4792,11.8953,12.4333,16047100.0],["2006-08-14",12.5908,12.7876,12.4136,12.5448,14770700.0],["2006-08-15",12.8598,13.26,12.8598,13.1681,17814700.0],["2006-08-16",13.4503,13.7324,13.3518,13.6602,14836600.0],["2006-08-17",13.6602,14.1326,13.6208,13.7652,15265200.0],["2006-08-18",13.8439,13.8898,13.4371,13.7717,10869100.0],["2006-08-21",13.4568,13.7324,13.4568,13.6668,8433500.0],["2006-08-22",13.6733,13.8439,13.4831,13.4831,7369500.0],["2006-08-23",13.6668,13.798,13.4306,13.6405,9893300.0],["2006-08-24",13.9095,14.1064,13.6865,13.962,10665600.0],["2006-08-25",14.067,14.9134,14.0145,14.3032,15673700.0],["2006-08-28",14.3032,14.3491,14.0211,14.1654,10044600.0],["2006-08-29",14.2638,14.5263,14.2048,14.441,15208100.0],["2006-08-30",14.4803,15.0774,14.4738,14.8609,18347600.0],["2006-08-31",15.0184,15.0184,14.5,14.5853,12592800.0],["2006-09-01",14.6378,14.6969,14.2704,14.4344,11010800.0],["2006-09-05",14.3426,14.7756,14.1851,14.6772,13277200.0],["2006-09-06",14.4016,14.9002,14.2966,14.3754,21438700.0],["2006-09-07",14.2441,14.2966,13.8898,14.0342,12978500.0],["2006-09-08",14.1261,14.3491,14.0473,14.2638,11385600.0],["2006-09-11",14.1064,14.4016,13.9751,14.2376,13734400.0],["2006-09-12",14.4279,14.9265,14.3032,14.8084,15807600.0],["2006-09-13",14.8609,14.9856,14.6313,14.7559,11741700.0],["2006-09-14",14.7625,15.1168,14.7362,15.0249,11530000.0],["2006-09-15",15.2546,15.2874,14.9462,15.1365,12818000.0],["2006-09-18",15.0708,15.307,14.874,14.9593,8770700.0],["2006-09-19",15.0905,15.4908,14.9265,15.2611,19036400.0],["2006-09-20",15.5301,16.0616,15.4908,15.9763,22619300.0],["2006-09-21",15.8975,16.0681,15.3989,15.4776,16567700.0],["2006-09-22",15.412,15.6876,15.2677,15.6613,8166300.0],["2006-09-25",15.7532,15.786,15.3792,15.5957,12194300.0],["2006-09-26",15.6417,16.0222,15.5498,15.9566,13274600.0],["2006-09-27",15.9435,16.1993,15.8647,16.0091,11208900.0],["2006-09-28",16.1731,16.2256,15.9107,16.2256,8220800.0],["2006-09-29",16.2322,16.3371,16.0025,16.0156,8475300.0],["2006-10-02",16.0681,16.1141,15.681,15.7138,9117500.0],["2006-10-03",15.7007,15.8713,15.458,15.7401,6206400.0],["2006-10-04",15.6679,16.0616,15.5892,15.9369,12408800.0],["2006-10-05",16.0156,16.4027,15.8844,16.3437,12397200.0],["2006-10-06",16.2059,16.3175,16.0419,16.1337,8367600.0],["2006-10-09",15.9632,16.1928,15.9435,16.0616,4486600.0],["2006-10-10",16.1403,16.4552,16.1206,16.1994,8666200.0],["2006-10-11",16.1994,16.5143,16.0813,16.3437,8542200.0],["2006-10-12",16.4159,16.534,16.3043,16.429,8502000.0],["2006-10-13",16.324,16.5865,16.2781,16.534,8288800.0],["2006-10-16",16.534,16.7767,16.3962,16.4027,6088600.0],["2006-10-17",16.3175,16.3306,15.9304,16.2387,7401100.0],["2006-10-18",16.2256,16.324,15.8582,16.0222,10567200.0],["2006-10-19",15.8647,15.9107,15.3595,15.5826,12500100.0],["2006-10-20",15.622,15.6482,15.1889,15.2611,15836500.0],["2006-10-23",15.4514,15.6285,15.2218,15.3464,14005700.0],["2006-10-24",15.2218,15.2742,14.605,15.1824,24333500.0],["2006-10-25",14.5131,14.5131,13.5946,13.8439,61964500.0],["2006-10-26",13.9423,14.0014,13.7783,13.9161,26053000.0],["2006-10-27",13.9751,14.0604,13.4568,13.5093,22733800.0],["2006-10-30",13.4174,13.6799,13.3256,13.5815,23515600.0],["2006-10-31",13.6471,13.7652,13.3322,13.4043,16655800.0],["2006-11-01",13.5355,13.6405,13.2075,13.3125,12132500.0],["2006-11-02",13.2797,13.3518,12.9254,13.3256,15439400.0],["2006-11-03",13.5552,13.6143,13.2862,13.4568,14128200.0],["2006-11-06",13.5027,13.5815,13.3256,13.5159,11859800.0],["2006-11-07",13.5946,13.9095,13.5815,13.8242,23386700.0],["2006-11-08",13.6471,13.7455,13.3518,13.5684,14880200.0],["2006-11-09",13.693,13.7455,13.1944,13.2075,14192300.0],["2006-11-10",13.2469,13.2928,13.096,13.2009,10247200.0],["2006-11-13",13.1288,13.6208,13.1222,13.5749,16302900.0],["2006-11-14",13.6996,14.1064,13.634,13.9817,29289000.0],["2006-11-15",14.0408,14.126,13.9423,14.0408,16422300.0],["2006-11-16",14.2376,14.3032,14.0079,14.1785,16513700.0],["2006-11-17",14.1785,14.2048,13.8374,13.9161,10639200.0],["2006-11-20",13.8111,13.9095,13.5946,13.7324,12932700.0],["2006-11-21",13.8505,13.9292,13.634,13.7783,15674800.0],["2006-11-22",13.8898,14.1523,13.8439,14.1326,17792900.0],["2006-11-24",13.9948,14.1851,13.9423,14.0211,3745100.0],["2006-11-27",14.1392,14.172,13.6471,13.7717,16978100.0],["2006-11-28",13.7783,13.8767,13.5946,13.7324,17865300.0],["2006-11-29",13.8439,14.1064,13.8242,14.0998,14578800.0],["2006-11-30",14.126,14.2376,13.7849,14.1457,11475800.0],["2006-12-01",13.4962,14.1392,12.781,13.7914,18169700.0],["2006-12-04",13.7717,13.8898,13.6602,13.7717,14425800.0],["2006-12-05",13.903,14.4344,13.8833,14.3951,22034100.0],["2006-12-06",14.4672,14.6575,14.3491,14.3622,18907200.0],["2006-12-07",14.2704,14.3032,13.4896,13.8111,36213200.0],["2006-12-08",13.6799,13.7783,13.4699,13.5815,13335300.0],["2006-12-11",13.7717,13.7717,13.2534,13.3322,17538900.0],["2006-12-12",13.1222,13.1878,12.8532,12.9582,34202600.0],["2006-12-13",12.9844,13.1156,12.7417,12.8335,14404800.0],["2006-12-14",12.9122,13.1091,12.7941,12.9975,15243100.0],["2006-12-15",13.1091,13.1878,12.7285,12.7876,20412200.0],["2006-12-18",12.9319,13.0631,12.7548,12.8335,12522800.0],["2006-12-19",12.5645,12.6695,12.2758,12.4267,24738300.0],["2006-12-20",12.5251,12.886,12.4333,12.5973,18724400.0],["2006-12-21",12.5973,12.617,12.3349,12.5645,19030200.0],["2006-12-22",12.6039,12.6564,12.3874,12.407,10685100.0],["2006-12-26",12.3349,12.512,12.2627,12.3283,7972400.0],["2006-12-27",12.3677,12.512,12.3677,12.4726,9199800.0],["2006-12-28",12.4136,12.4333,12.3021,12.3414,9089300.0],["2006-12-29",12.2693,12.3742,12.2168,12.2758,9517200.0],["2007-01-03",12.4267,12.6367,12.2102,12.3677,24615200.0],["2007-01-04",12.2561,12.8598,12.2168,12.8204,27623900.0],["2007-01-05",12.6695,12.886,12.407,12.4923,21106700.0],["2007-01-08",12.4989,12.5645,12.1708,12.2299,25627400.0],["2007-01-09",12.4202,12.5317,12.0199,12.1118,38826900.0],["2007-01-10",12.138,12.4595,11.8887,12.4398,29761900.0],["2007-01-11",12.0199,12.8204,12.0199,12.7417,28846700.0],["2007-01-12",12.781,13.1747,12.6957,13.1419,29755000.0],["2007-01-16",13.096,13.2534,12.991,13.155,16914000.0],["2007-01-17",13.0631,13.0631,12.6367,12.7613,26332500.0],["2007-01-18",12.6629,12.8532,12.6301,12.6957,20501400.0],["2007-01-19",12.6564,12.8138,12.6301,12.6826,19869800.0],["2007-01-22",12.7417,12.7613,12.3414,12.4661,15984900.0],["2007-01-23",12.4333,12.4661,12.2036,12.3611,14801900.0],["2007-01-24",13.26,13.8374,13.2534,13.7127,65890000.0],["2007-01-25",13.9751,14.2573,13.7061,13.8833,27326800.0],["2007-01-26",13.962,13.9751,13.7455,13.9095,12167100.0],["2007-01-29",13.8767,13.962,13.6405,13.7258,11096300.0],["2007-01-30",13.6208,13.7849,13.5421,13.5684,13292800.0],["2007-01-31",13.6077,13.7586,13.319,13.6733,13931900.0],["2007-02-01",13.7783,13.8702,13.5815,13.6865,10674700.0],["2007-02-02",13.6865,13.9292,13.6799,13.8374,14004900.0],["2007-02-05",13.903,14.1588,13.8898,14.0145,15186900.0],["2007-02-06",14.1064,14.7034,14.0736,14.6772,36924000.0],["2007-02-07",14.7756,14.9593,14.605,14.6903,24203000.0],["2007-02-08",14.6181,14.8806,14.5985,14.7559,16552200.0],["2007-02-09",14.5328,14.7625,14.1064,14.1654,23145900.0],["2007-02-12",14.1785,14.336,14.0604,14.172,12198400.0],["2007-02-13",14.3098,14.4344,14.2507,14.3819,12171400.0],["2007-02-14",14.3557,14.7165,14.277,14.5919,15481400.0],["2007-02-15",14.5853,14.7034,14.4082,14.4672,12190100.0],["2007-02-16",14.3885,14.4344,14.1326,14.2507,15484000.0],["2007-02-20",14.1457,14.4344,14.1129,14.2573,10595800.0],["2007-02-21",14.2179,14.4082,14.0736,14.3688,10413500.0],["2007-02-22",14.4344,14.5263,14.2638,14.2835,13613200.0],["2007-02-23",14.1785,14.3032,14.1392,14.1785,10716800.0],["2007-02-26",14.2048,14.3557,14.0539,14.1195,10119800.0],["2007-02-27",13.7783,13.8505,12.8335,13.3715,26094200.0],["2007-02-28",13.4503,13.6996,13.2075,13.5356,18310400.0],["2007-03-01",13.155,13.7586,13.0041,13.6208,23548100.0],["2007-03-02",13.4371,13.6012,13.2731,13.319,17262100.0],["2007-03-05",13.1222,13.5618,13.0828,13.2141,13367400.0],["2007-03-06",13.5684,13.6143,13.3781,13.5356,12632200.0],["2007-03-07",13.4896,13.9227,13.4699,13.7717,18446600.0],["2007-03-08",14.0145,14.0932,13.8505,13.9292,14509200.0],["2007-03-09",14.1589,14.1851,13.9423,14.0211,11596100.0],["2007-03-12",14.0211,14.4016,13.9817,14.2835,11110900.0],["2007-03-13",14.1195,14.3819,13.962,13.9883,14035600.0],["2007-03-14",13.962,14.2245,13.8439,14.172,14160700.0],["2007-03-15",14.1392,14.2835,14.008,14.2638,15134000.0],["2007-03-16",14.2704,14.5525,14.1982,14.2835,18669300.0],["2007-03-19",14.5,14.8215,14.4672,14.7297,17245800.0],["2007-03-20",14.6969,15.0905,14.6641,15.0512,16740000.0],["2007-03-21",15.0905,15.2283,14.9003,15.1693,11235200.0],["2007-03-22",15.1168,15.1889,14.9003,15.0512,12754700.0],["2007-03-23",15.0905,15.1693,14.9856,15.084,8675800.0],["2007-03-26",14.9921,15.0446,14.7559,15.0249,11735200.0],["2007-03-27",14.9462,15.1889,14.8412,15.143,12539800.0],["2007-03-28",15.0643,15.307,14.8609,15.038,13906700.0],["2007-03-29",15.1233,15.1955,14.7493,14.979,13107300.0],["2007-03-30",14.9265,15.0708,14.6903,14.9199,10237500.0],["2007-04-02",14.7756,14.9593,14.7165,14.9068,8327600.0],["2007-04-03",14.9724,15.1824,14.9331,15.1168,11318500.0],["2007-04-04",15.0708,15.1889,14.9659,15.1693,13612900.0],["2007-04-05",15.1627,15.6548,15.1299,15.4776,17632000.0],["2007-04-09",15.5892,15.5957,15.2874,15.4317,7860000.0],["2007-04-10",15.4317,15.7729,15.412,15.5957,15141900.0],["2007-04-11",15.7007,15.7663,15.5498,15.5564,15916400.0],["2007-04-12",15.4776,15.681,15.3333,15.6351,12481300.0],["2007-04-13",15.7466,15.7466,15.4383,15.5761,8122700.0],["2007-04-16",15.6745,15.7794,15.5695,15.7532,10557300.0],["2007-04-17",15.7466,15.7532,15.4514,15.5432,12622100.0],["2007-04-18",15.353,15.6417,15.2217,15.5039,13594200.0],["2007-04-19",15.5826,15.5826,15.3661,15.458,8755000.0],["2007-04-20",15.6482,15.6482,15.0315,15.4055,22459500.0],["2007-04-23",15.4448,15.5695,15.2546,15.3005,8254700.0],["2007-04-24",15.353,15.6285,15.0643,15.5695,18667200.0],["2007-04-25",16.3765,16.7505,16.0747,16.3896,44053100.0],["2007-04-26",16.5733,16.6652,16.1141,16.3437,16254700.0],["2007-04-27",16.1469,16.2322,15.9369,16.0091,13002600.0],["2007-04-30",15.9369,15.996,15.517,15.5629,14474400.0],["2007-05-01",15.412,15.5432,15.0971,15.458,20090400.0],["2007-05-02",15.4645,15.8516,15.458,15.6285,10735500.0],["2007-05-03",15.6351,15.9041,15.2218,15.727,7664100.0],["2007-05-04",15.9828,16.0419,15.6351,15.7204,11689900.0],["2007-05-07",15.7532,15.9303,15.6351,15.6548,6334600.0],["2007-05-08",15.6089,15.7401,15.3858,15.5695,9073200.0],["2007-05-09",15.517,15.7073,15.4251,15.5432,11262000.0],["2007-05-10",15.458,15.4908,15.1561,15.2808,12690400.0],["2007-05-11",15.3858,15.6417,15.3267,15.5695,11878200.0],["2007-05-14",15.5695,15.727,15.2414,15.3136,11241500.0],["2007-05-15",15.4186,15.5498,15.2218,15.307,12205400.0],["2007-05-16",15.5892,15.6745,15.4383,15.6351,13561100.0],["2007-05-17",15.6285,15.7007,15.4711,15.5432,9934800.0],["2007-05-18",15.5761,15.7073,15.4842,15.6942,11416800.0],["2007-05-21",15.6154,16.2256,15.5498,16.0878,20334500.0],["2007-05-22",16.1075,16.2912,15.9894,16.1469,14330900.0],["2007-05-23",16.1862,16.3896,16.1206,16.1403,17524900.0],["2007-05-24",16.0222,16.2125,15.6089,15.7335,16846600.0],["2007-05-25",15.7138,15.9041,15.5629,15.8516,7709800.0],["2007-05-29",15.8844,16.0747,15.7663,15.8779,7778500.0],["2007-05-30",15.7401,16.3831,15.6745,16.3174,15723500.0],["2007-05-31",16.3043,16.4093,16.1928,16.4027,12055700.0],["2007-06-01",16.5012,17.0457,16.4027,16.8292,18891900.0],["2007-06-04",16.8161,17.2163,16.7242,17.0392,17551900.0],["2007-06-05",16.8817,17.1245,16.7374,16.8883,16888900.0],["2007-06-06",16.7767,16.8751,16.5668,16.8423,14242000.0],["2007-06-07",16.8358,16.9408,16.4815,16.5012,14036600.0],["2007-06-08",16.5012,16.7964,16.4027,16.7899,12857800.0],["2007-06-11",16.8292,17.1048,16.7636,17.0195,12105500.0],["2007-06-12",16.9867,16.9932,16.593,16.5996,13147500.0],["2007-06-13",16.7046,17.0785,16.6455,17.0589,12524100.0],["2007-06-14",17.0392,17.2229,17.0261,17.072,9150200.0],["2007-06-15",17.1442,17.4985,17.1245,17.2819,16060600.0],["2007-06-18",17.3147,17.3213,17.131,17.2032,11341700.0],["2007-06-19",17.0589,17.0785,16.6324,17.0457,21427700.0],["2007-06-20",17.2098,17.3082,16.7636,16.7964,14911700.0],["2007-06-21",16.7177,17.0392,16.6914,16.8555,22997000.0],["2007-06-22",16.8292,16.8883,16.698,16.7242,14099100.0],["2007-06-25",16.7308,17.0261,16.7046,16.8358,10609500.0],["2007-06-26",16.8948,16.9932,16.534,16.6586,14342700.0],["2007-06-27",16.6061,16.7964,16.4749,16.7702,9701100.0],["2007-06-28",16.8948,16.9408,16.7111,16.862,8066200.0],["2007-06-29",16.862,16.9604,16.6324,16.7636,8477200.0],["2007-07-02",16.9211,16.9408,16.8292,16.9014,5901800.0],["2007-07-03",17.0129,17.0457,16.9408,16.9933,3487900.0],["2007-07-05",17.026,17.026,16.7177,16.8489,10699200.0],["2007-07-06",16.9276,16.9867,16.7636,16.9408,9124100.0],["2007-07-09",17.0523,17.341,17.0261,17.1901,11032300.0],["2007-07-10",17.0589,17.1113,16.8751,16.9867,16920900.0],["2007-07-11",16.9932,17.2163,16.9604,17.0851,8895700.0],["2007-07-12",17.2491,17.8593,17.0851,17.8593,19927400.0],["2007-07-13",17.8593,17.8593,17.5641,17.7478,11837600.0],["2007-07-16",17.7346,17.7806,17.5312,17.6625,8735600.0],["2007-07-17",17.7019,17.774,17.5313,17.5903,7957400.0],["2007-07-18",17.4328,17.5772,17.2623,17.5378,11175200.0],["2007-07-19",17.8134,17.879,17.6231,17.6428,9393300.0],["2007-07-20",17.5772,17.7084,17.3476,17.4066,10241100.0],["2007-07-23",17.7675,17.8331,17.2951,17.5247,21702300.0],["2007-07-24",17.4,17.4919,17.1704,17.1835,19608900.0],["2007-07-25",16.3437,16.7505,15.95,16.2125,52177100.0],["2007-07-26",15.9763,16.2715,15.6482,15.996,29462400.0],["2007-07-27",15.9369,16.1731,15.4317,15.4448,20315700.0],["2007-07-30",15.6417,16.0222,15.5826,15.9632,14994600.0],["2007-07-31",16.2256,16.2322,15.6154,15.6417,15820000.0],["2007-08-01",15.6089,15.9107,15.4776,15.891,16003600.0],["2007-08-02",16.0025,16.1009,15.6154,15.7991,16698100.0],["2007-08-03",15.7926,15.8123,15.4448,15.4448,14355200.0],["2007-08-06",15.5432,15.6417,14.7231,15.3267,27277000.0],["2007-08-07",15.2217,15.5039,14.9003,15.2086,18872300.0],["2007-08-08",15.3595,15.7663,15.3595,15.7663,20505800.0],["2007-08-09",15.5367,15.7466,15.1496,15.4776,18569900.0],["2007-08-10",15.3267,15.7204,14.7822,15.3858,21885600.0],["2007-08-13",15.8057,15.9435,15.4776,15.5367,13593100.0],["2007-08-14",15.6942,15.7401,15.307,15.307,13131300.0],["2007-08-15",15.307,15.4186,14.9856,15.0446,13900100.0],["2007-08-16",14.8937,15.038,14.0867,14.7362,24060400.0],["2007-08-17",15.1561,15.2939,14.769,15.0905,18772700.0],["2007-08-20",15.2414,15.6482,15.084,15.4842,14170600.0],["2007-08-21",15.2546,15.4973,15.1496,15.3267,11255300.0],["2007-08-22",15.5432,15.6548,15.353,15.4842,12980700.0],["2007-08-23",15.6089,15.6154,15.2414,15.3464,9570600.0],["2007-08-24",15.3202,15.7466,15.2283,15.727,10220400.0],["2007-08-27",15.7007,15.773,15.4179,15.51,9027100.0],["2007-08-28",15.3916,15.4442,15.0629,15.0826,10376500.0],["2007-08-29",15.1813,15.5889,15.1615,15.5757,8987000.0],["2007-08-30",15.3325,15.6152,15.1418,15.2536,13066000.0],["2007-08-31",15.5034,15.5297,15.1484,15.3653,11758700.0],["2007-09-04",15.3851,16.2398,15.3719,15.8782,16765900.0],["2007-09-05",15.7007,16.0294,15.6152,15.865,15410100.0],["2007-09-06",15.9899,16.5883,15.865,16.5554,23875900.0],["2007-09-07",16.2332,16.5817,16.0754,16.2464,16383000.0],["2007-09-10",16.562,16.6606,16.2398,16.3779,13776800.0],["2007-09-11",16.4502,16.6409,16.4107,16.5554,9413100.0],["2007-09-12",16.4765,16.8118,16.4305,16.4633,11286000.0],["2007-09-13",16.5291,16.5882,15.7664,15.8321,20145300.0],["2007-09-14",15.6875,15.8059,15.3916,15.602,14785200.0],["2007-09-17",15.6283,15.7072,15.2273,15.3916,11800700.0],["2007-09-18",15.6349,15.8585,15.4508,15.7927,21519400.0],["2007-09-19",16.3318,16.4173,15.5363,15.7927,26849500.0],["2007-09-20",15.8782,15.911,15.5363,15.6809,17963400.0],["2007-09-21",15.7861,15.8782,15.5823,15.7598,17913900.0],["2007-09-24",15.7796,15.9637,15.7138,15.8256,11698100.0],["2007-09-25",15.7664,15.865,15.6218,15.8387,8618600.0],["2007-09-26",15.9768,16.1083,15.8124,15.8847,13838000.0],["2007-09-27",15.8716,16.4042,15.8453,16.3713,14627400.0],["2007-09-28",16.3318,16.3581,16.1412,16.2069,11564700.0],["2007-10-01",16.2727,16.654,16.2069,16.4962,10842500.0],["2007-10-02",16.4699,16.9367,16.4699,16.7132,13703200.0],["2007-10-03",16.7,16.7132,16.4305,16.6211,14017200.0],["2007-10-04",16.6474,16.654,16.3976,16.562,8868900.0],["2007-10-05",16.7526,17.1274,16.7,17.1011,12708500.0],["2007-10-08",16.9959,17.1866,16.8052,17.0025,7639000.0],["2007-10-09",17.1011,17.5153,16.9696,17.2852,10412200.0],["2007-10-10",17.2852,17.5613,17.18,17.2852,9542000.0],["2007-10-11",17.4167,17.6205,17.0288,17.2194,13448500.0],["2007-10-12",17.1668,17.3246,16.963,17.1471,11198500.0],["2007-10-15",17.0945,17.2589,16.6343,16.8512,10964400.0],["2007-10-16",16.7329,16.7921,16.4831,16.6211,9768900.0],["2007-10-17",16.8973,16.963,16.4831,16.7395,8985700.0],["2007-10-18",16.7263,16.8381,16.6146,16.7658,7469600.0],["2007-10-19",16.6408,16.7329,16.2069,16.2201,16050500.0],["2007-10-22",16.1214,16.2727,15.9439,16.2135,10282600.0],["2007-10-23",16.391,16.5817,16.1412,16.2661,14429600.0],["2007-10-24",15.51,15.7664,14.8065,15.2536,47001600.0],["2007-10-25",15.3588,15.3588,14.5369,15.1878,28465600.0],["2007-10-26",15.3325,15.8387,15.0563,15.5297,19835900.0],["2007-10-29",15.6349,15.7927,15.5494,15.6415,12291800.0],["2007-10-30",15.5429,15.6218,15.4311,15.5231,8748800.0],["2007-10-31",16.0097,16.0754,15.7072,15.9571,19624600.0],["2007-11-01",15.7795,15.8913,15.6152,15.6481,15927700.0],["2007-11-02",15.6809,15.8256,15.5955,15.7204,11136200.0],["2007-11-05",15.5823,15.6152,15.1418,15.3982,11811100.0],["2007-11-06",15.4179,15.9439,15.4114,15.9045,14458100.0],["2007-11-07",15.6875,15.8124,15.339,15.3653,12152300.0],["2007-11-08",15.3851,15.3916,13.7085,14.4317,32512600.0],["2007-11-09",14.2147,14.4909,13.9912,14.0109,20711900.0],["2007-11-12",14.0833,14.3002,13.9715,14.103,13315100.0],["2007-11-13",15.421,15.5726,15.052,15.5133,23224800.0],["2007-11-14",15.7901,15.8757,15.4803,15.4935,18976500.0],["2007-11-15",15.6187,15.8164,15.3156,15.5199,16624800.0],["2007-11-16",15.7505,15.7505,15.1574,15.3815,16260800.0],["2007-11-19",15.3156,15.3551,14.8345,14.9597,12876900.0],["2007-11-20",15.1113,15.2035,14.4061,14.7818,14250300.0],["2007-11-21",14.4852,14.8806,14.2414,14.6302,11222500.0],["2007-11-23",14.7554,15.2035,14.6961,15.1772,6598300.0],["2007-11-26",15.5199,15.5924,15.0915,15.1113,12871800.0],["2007-11-27",15.3551,15.6583,15.2628,15.6385,15479300.0],["2007-11-28",15.7571,16.1459,15.7176,15.8494,19038500.0],["2007-11-29",15.8164,16.1459,15.7835,16.0339,9987700.0],["2007-11-30",16.1921,16.2448,15.935,16.0075,11497500.0],["2007-12-03",16.1459,16.3239,15.9153,16.2052,11309200.0],["2007-12-04",16.1393,16.3041,16.0141,16.08,8870300.0],["2007-12-05",16.2448,16.5743,16.2052,16.4227,11143000.0],["2007-12-06",16.5282,16.6402,16.2514,16.5677,8643600.0],["2007-12-07",16.5743,16.5743,16.2184,16.4227,6869700.0],["2007-12-10",16.4359,16.7193,16.4095,16.6731,6422000.0],["2007-12-11",16.7325,16.884,16.1591,16.2777,10728400.0],["2007-12-12",16.6797,16.7654,16.0932,16.3964,11594300.0],["2007-12-13",16.1921,16.3107,15.8823,16.2777,9502500.0],["2007-12-14",16.3041,16.3502,15.9285,15.9416,9396800.0],["2007-12-17",15.8823,15.9416,15.2628,15.3815,13309300.0],["2007-12-18",15.4737,15.678,15.0256,15.2497,13749200.0],["2007-12-19",15.2892,15.6187,15.2497,15.421,11515700.0],["2007-12-20",15.5133,15.6187,15.3617,15.5924,6693200.0],["2007-12-21",15.7439,15.9548,15.6649,15.8362,11293500.0],["2007-12-24",15.856,16.0273,15.7242,15.8164,3104700.0],["2007-12-26",15.7505,16.1393,15.7505,16.0866,5860700.0],["2007-12-27",16.0075,16.2184,15.7505,15.7703,6335000.0],["2007-12-28",16.0405,16.0866,15.8164,15.8889,5811600.0],["2007-12-31",15.823,15.9219,15.7308,15.8098,5129900.0],["2008-01-02",15.8296,15.8296,15.2694,15.4012,13691400.0],["2008-01-03",15.421,15.5067,15.1508,15.2431,9650000.0],["2008-01-04",15.0981,15.3222,14.6434,14.7884,17848900.0],["2008-01-07",14.9004,14.907,14.4391,14.6038,19960300.0],["2008-01-08",14.7027,15.0717,14.2348,14.2875,16016600.0],["2008-01-09",14.327,14.907,14.2743,14.7818,18690400.0],["2008-01-10",14.6697,15.2233,14.4391,15.1179,16267800.0],["2008-01-11",14.9861,15.0915,14.7686,14.8872,12023200.0],["2008-01-14",15.1969,15.4276,15.0058,15.3222,9456800.0],["2008-01-15",15.164,15.6319,15.0849,15.2497,14751800.0],["2008-01-16",15.0454,15.2035,14.6104,14.6697,18120600.0],["2008-01-17",14.762,15.0915,14.5577,14.6104,16375600.0],["2008-01-18",14.8411,14.9465,14.4325,14.6302,15809200.0],["2008-01-22",13.3781,14.4786,13.3122,14.327,19172100.0],["2008-01-23",14.0634,14.0964,13.2067,14.07,27725500.0],["2008-01-24",14.36,14.6565,14.0832,14.6302,14724500.0],["2008-01-25",14.9861,15.2628,14.4654,14.7422,20711100.0],["2008-01-28",15.3881,15.3947,14.8279,15.2233,24747600.0],["2008-01-29",15.3222,15.6978,15.2233,15.5989,17555000.0],["2008-01-30",15.4408,16.0866,15.3881,15.7901,17434700.0],["2008-01-31",15.5199,16.0141,15.4605,15.9219,15971800.0],["2008-02-01",15.8955,16.3041,15.7307,16.2184,16463700.0],["2008-02-04",16.225,16.3898,16.0339,16.1855,13916200.0],["2008-02-05",15.9482,15.9482,15.2101,15.2233,16449500.0],["2008-02-06",15.4803,15.5792,15.0124,15.0651,15097600.0],["2008-02-07",14.8015,15.8626,14.7093,15.4803,23840700.0],["2008-02-08",15.5199,15.6253,14.9465,15.5067,18049700.0],["2008-02-11",15.5199,15.6187,15.1838,15.5594,17998500.0],["2008-02-12",15.6253,15.7176,15.2233,15.3617,14351900.0],["2008-02-13",15.5133,15.9548,15.5133,15.935,16606800.0],["2008-02-14",15.9087,15.9614,15.5331,15.5858,10540300.0],["2008-02-15",15.3156,15.3419,15.0388,15.2101,13083400.0],["2008-02-19",15.3551,15.5199,15.0124,15.0915,12584000.0],["2008-02-20",14.9927,15.5594,14.8938,15.5396,11641100.0],["2008-02-21",15.5924,15.7505,15.3683,15.4342,9422800.0],["2008-02-22",15.4671,15.599,15.1838,15.5858,9476500.0],["2008-02-25",15.566,16.0273,15.5265,15.935,13199800.0],["2008-02-26",15.823,16.0734,15.6649,15.9614,13784000.0],["2008-02-27",15.8362,16.08,15.7176,15.8757,10410500.0],["2008-02-28",15.8229,16.0144,15.5852,15.7436,11062600.0],["2008-02-29",15.5521,15.605,15.2814,15.3408,10618900.0],["2008-03-03",15.288,15.4927,15.1361,15.2946,11904700.0],["2008-03-04",15.1493,15.3144,14.9578,15.2616,12353400.0],["2008-03-05",15.3606,15.7569,15.321,15.5059,13136100.0],["2008-03-06",15.5125,15.5852,15.2484,15.2946,11280700.0],["2008-03-07",15.1427,15.3078,14.9446,15.0767,15532100.0],["2008-03-10",15.0568,15.5786,15.0568,15.1625,16337500.0],["2008-03-11",15.4993,15.8097,15.1625,15.8097,14547500.0],["2008-03-12",15.7304,15.8889,15.5257,15.5323,10722800.0],["2008-03-13",15.3804,15.7437,15.0899,15.6446,14409300.0],["2008-03-14",15.7238,15.7503,15.1229,15.3804,13847800.0],["2008-03-17",14.9908,15.4861,14.9908,15.3342,12868700.0],["2008-03-18",15.5257,16.1069,15.5257,16.1069,15811900.0],["2008-03-19",16.0012,16.2786,15.638,15.6446,13770400.0],["2008-03-20",15.6908,15.8559,15.4993,15.8295,11509700.0],["2008-03-24",15.8625,16.3446,15.8295,16.2588,12856100.0],["2008-03-25",16.2191,16.6682,16.2191,16.6022,18911200.0],["2008-03-26",16.1795,16.1795,15.7172,16.0078,15554500.0],["2008-03-27",16.0672,16.2918,15.8757,15.9616,14346000.0],["2008-03-28",16.0144,16.1993,15.9088,15.9286,8934400.0],["2008-03-31",15.8889,15.9286,15.6182,15.8757,8821900.0],["2008-04-01",16.1135,16.5097,16.0672,16.4767,12730700.0],["2008-04-02",16.622,16.8399,16.2455,16.5097,12906200.0],["2008-04-03",16.3776,16.8597,16.3578,16.8597,11258800.0],["2008-04-04",16.7805,17.038,16.6946,16.8795,11952900.0],["2008-04-07",17.038,17.3088,16.8927,17.0578,12791200.0],["2008-04-08",17.1371,17.3418,17.1041,17.2427,15047100.0],["2008-04-09",17.289,17.3352,16.7012,16.7078,15757600.0],["2008-04-10",16.721,16.9257,16.6286,16.754,12105200.0],["2008-04-11",16.5691,16.7012,16.3446,16.4172,8721000.0],["2008-04-14",16.3314,16.6814,16.3314,16.4965,7828500.0],["2008-04-15",16.5691,16.5691,16.1597,16.2456,9759700.0],["2008-04-16",16.4239,16.9786,16.4106,16.9324,9964900.0],["2008-04-17",16.972,17.1635,16.7342,16.7739,11017500.0],["2008-04-18",17.0248,17.1701,16.8927,16.972,11989100.0],["2008-04-21",16.9125,17.0182,16.7078,16.9918,9094700.0],["2008-04-22",17.1701,17.3022,16.8201,16.9918,12028500.0],["2008-04-23",16.8399,16.972,16.4106,16.6088,13725300.0],["2008-04-24",16.6154,16.9786,16.3182,16.8003,13061000.0],["2008-04-25",16.8531,17.1239,16.6616,17.1173,9140200.0],["2008-04-28",17.1173,17.1701,16.8927,16.9588,13421600.0],["2008-04-29",17.5267,17.8965,17.2559,17.5201,37254000.0],["2008-04-30",17.5663,17.9692,17.5069,17.639,21976900.0],["2008-05-01",17.7578,17.8767,17.5003,17.8503,11850300.0],["2008-05-02",18.0154,18.022,17.4739,17.8305,12983700.0],["2008-05-05",17.8107,18.022,17.6654,17.8569,8607000.0],["2008-05-06",17.9163,17.956,17.5399,17.9163,8109300.0],["2008-05-07",17.8965,17.956,17.2031,17.289,16302500.0],["2008-05-08",17.4012,17.6192,17.2295,17.5531,12345400.0],["2008-05-09",17.4937,17.4937,17.0974,17.2229,9276900.0],["2008-05-12",17.2559,17.3418,16.7012,17.2295,16182600.0],["2008-05-13",17.2427,17.3154,16.9257,17.0248,14131800.0],["2008-05-14",17.1635,17.4078,17.0248,17.1107,13498600.0],["2008-05-15",17.0644,17.8635,17.0644,17.8635,20618600.0],["2008-05-16",17.8635,18.1078,17.6852,18.0682,22341600.0],["2008-05-19",18.1078,18.5371,18.0286,18.339,23089200.0],["2008-05-20",18.2795,18.2795,17.7909,17.9758,14782800.0],["2008-05-21",18.022,18.3126,17.5729,17.639,15080600.0],["2008-05-22",17.6918,17.9824,17.6324,17.8899,13983700.0],["2008-05-23",17.8305,18.0088,17.6588,17.8635,14125700.0],["2008-05-27",17.8635,18.055,17.7776,18.0088,12200000.0],["2008-05-28",18.0946,18.2465,18.0088,18.1805,14044300.0],["2008-05-29",18.2731,18.3194,18.0614,18.154,11428900.0],["2008-05-30",18.293,18.3128,18.0085,18.0879,12671900.0],["2008-06-02",18.0548,18.0812,17.6314,17.7769,12953400.0],["2008-06-03",17.8762,18.0151,17.4726,17.7108,21761200.0],["2008-06-04",17.6248,17.81,17.5189,17.6248,14420900.0],["2008-06-05",17.6512,17.9952,17.6512,17.9489,16941200.0],["2008-06-06",17.7703,17.8034,17.552,17.5652,20017400.0],["2008-06-09",17.6644,17.8034,17.4924,17.7372,13680600.0],["2008-06-10",17.5321,17.5586,17.38,17.4395,13577800.0],["2008-06-11",17.5586,17.7901,17.4395,17.552,18342600.0],["2008-06-12",17.6049,17.8828,17.4726,17.724,16211100.0],["2008-06-13",17.8762,18.2268,17.81,18.1937,13630500.0],["2008-06-16",18.1606,18.2334,17.896,17.9092,14247300.0],["2008-06-17",18.0614,18.1342,17.585,17.6314,13458900.0],["2008-06-18",17.6314,17.6777,17.155,17.327,14667600.0],["2008-06-19",17.2278,17.2675,16.6191,16.9565,18763300.0],["2008-06-20",16.9565,17.1153,16.5861,16.7118,14572600.0],["2008-06-23",16.8176,16.9499,16.7184,16.8044,11935700.0],["2008-06-24",16.7184,16.7845,16.381,16.4471,14714100.0],["2008-06-25",16.5662,16.9102,16.5398,16.6985,16473300.0],["2008-06-26",16.4405,16.4934,16.0369,16.0634,13304300.0],["2008-06-27",15.9509,15.9509,15.415,15.5143,25662200.0],["2008-06-30",15.4944,15.5474,15.2298,15.2497,15581700.0],["2008-07-01",15.0512,15.2496,14.8792,14.9519,24740000.0],["2008-07-02",15.0115,15.1107,14.6807,14.7138,16399900.0],["2008-07-03",14.8328,14.9387,14.5814,14.813,9717600.0],["2008-07-07",14.9718,15.243,14.5682,14.7005,16458200.0],["2008-07-08",14.6542,14.6542,13.8471,14.0919,34953600.0],["2008-07-09",13.986,14.0257,13.4104,13.4303,28718600.0],["2008-07-10",13.6684,13.7214,13.1656,13.3377,29239000.0],["2008-07-11",13.2516,13.6817,13.0267,13.417,23764300.0],["2008-07-14",13.642,13.6618,13.1061,13.1127,20163600.0],["2008-07-15",12.9804,13.384,12.7753,13.1193,19887700.0],["2008-07-16",13.1789,13.3178,12.9142,13.2715,15530700.0],["2008-07-17",13.4435,13.8471,13.3707,13.6817,19084000.0],["2008-07-18",13.6949,13.7611,13.298,13.3641,17866100.0],["2008-07-21",13.4435,13.6883,13.3641,13.5758,12357100.0],["2008-07-22",13.4501,13.5097,13.1723,13.298,15750200.0],["2008-07-23",13.3443,13.4435,13.1987,13.3112,12082600.0],["2008-07-24",13.3443,13.6288,13.1193,13.1524,11754000.0],["2008-07-25",13.2384,13.6221,13.1326,13.5626,12740100.0],["2008-07-28",13.7081,13.9463,13.6949,13.7611,17517800.0],["2008-07-29",14.0125,14.2573,13.9199,14.1051,20900100.0],["2008-07-30",13.8272,14.0919,13.3377,13.5427,33825900.0],["2008-07-31",13.4964,13.6023,13.1524,13.2384,17354900.0],["2008-08-01",13.3443,13.5692,13.1326,13.4567,14925800.0],["2008-08-04",13.47,13.6023,13.2583,13.298,16887600.0],["2008-08-05",13.4634,13.5758,13.2649,13.5229,15432200.0],["2008-08-06",13.5229,13.6486,13.2186,13.4832,12945600.0],["2008-08-07",13.4038,13.503,13.0796,13.1061,15804600.0],["2008-08-08",13.1987,13.7148,13.0995,13.6817,12816800.0],["2008-08-11",13.728,14.297,13.6817,14.2771,15872800.0],["2008-08-12",14.2573,14.3962,14.1316,14.1845,12314600.0],["2008-08-13",14.1183,14.244,13.6354,13.8471,12616600.0],["2008-08-14",13.7677,13.8934,13.5097,13.7545,13615400.0],["2008-08-15",13.814,14.1183,13.728,14.0257,13285200.0],["2008-08-18",14.0257,14.3962,13.986,14.1448,13883000.0],["2008-08-19",14.0852,14.2705,13.8603,13.9397,9351400.0],["2008-08-20",13.9529,14.0455,13.6949,13.9397,13049700.0],["2008-08-21",13.7677,14.158,13.6949,14.1183,10539600.0],["2008-08-22",14.2242,14.3499,14.1448,14.1977,7737500.0],["2008-08-25",14.1448,14.244,13.9132,13.9529,8127700.0],["2008-08-26",14.1051,14.1051,13.7412,13.8537,8103400.0],["2008-08-27",13.8736,13.9399,13.7012,13.9134,9585000.0],["2008-08-28",13.9731,14.0195,13.6282,13.7741,14830600.0],["2008-08-29",13.6746,13.6945,13.3563,13.6216,14796200.0],["2008-09-02",13.794,13.8868,12.786,12.9319,26773600.0],["2008-09-03",11.7647,12.0698,11.2872,11.3071,85817300.0],["2008-09-04",11.3336,11.3535,10.7699,11.0087,58052200.0],["2008-09-05",10.8628,11.1877,10.571,11.0684,34085400.0],["2008-09-08",11.2739,11.3535,10.9026,10.9954,26339500.0],["2008-09-09",11.1546,11.201,10.6041,10.6108,24721300.0],["2008-09-10",10.7169,10.876,10.6108,10.7567,15626500.0],["2008-09-11",10.5975,10.8296,10.445,10.75,15148200.0],["2008-09-12",10.6837,10.949,10.5445,10.9291,12235800.0],["2008-09-15",10.6307,10.6439,10.1466,10.1664,18338200.0],["2008-09-16",9.9343,10.2394,9.616,10.1996,30653100.0],["2008-09-17",10.067,10.0802,9.6027,9.6226,20896500.0],["2008-09-18",9.8415,10.697,9.7818,10.5644,30144300.0],["2008-09-19",11.3071,11.7846,10.876,11.3336,25912000.0],["2008-09-22",11.1745,11.2342,10.6373,10.6572,14116500.0],["2008-09-23",10.6705,10.9424,10.5577,10.7235,16751900.0],["2008-09-24",10.7699,11.1546,10.6439,10.9821,17875900.0],["2008-09-25",10.9225,11.2673,10.9158,11.0684,10637900.0],["2008-09-26",10.7633,10.823,10.5179,10.697,10825000.0],["2008-09-29",10.5378,10.6108,9.5895,9.8349,23175800.0],["2008-09-30",10.2527,10.4118,9.9609,10.372,16916200.0],["2008-10-01",10.2129,10.372,10.067,10.1466,13376200.0],["2008-10-02",10.1399,10.1399,9.6359,9.7354,15575700.0],["2008-10-03",9.8746,10.1797,9.7818,9.8216,21580300.0],["2008-10-06",9.4569,9.5431,8.1769,9.2513,35851400.0],["2008-10-07",9.4237,9.5165,8.3825,8.4289,27454100.0],["2008-10-08",7.8387,8.4886,7.4275,7.6795,33496000.0],["2008-10-09",7.9382,8.5151,7.7923,8.157,40178400.0],["2008-10-10",7.7989,8.8003,7.4541,8.2035,31149000.0],["2008-10-13",8.6544,9.5232,8.5549,9.364,18067800.0],["2008-10-14",9.8548,10.0139,8.8069,8.9462,22248700.0],["2008-10-15",8.5483,8.7406,8.0244,8.1371,17383800.0],["2008-10-16",8.157,8.3759,7.4806,8.0244,29346900.0],["2008-10-17",7.905,8.3361,7.7989,8.1172,20183900.0],["2008-10-20",8.3759,8.4488,7.7459,7.9647,20779300.0],["2008-10-21",7.8453,7.9647,7.4342,7.4939,15513900.0],["2008-10-22",7.4143,7.4342,7.0495,7.275,19886900.0],["2008-10-23",7.275,7.401,6.8108,7.3679,29120400.0],["2008-10-24",6.5389,7.2883,6.4991,7.0628,20510600.0],["2008-10-27",6.9036,7.1556,6.6715,6.7312,15030500.0],["2008-10-28",7.0097,7.5933,6.7776,7.5734,18408300.0],["2008-10-29",6.6317,7.2949,6.4991,6.97,40275800.0],["2008-10-30",7.1424,7.3347,6.5522,6.6914,26380900.0],["2008-10-31",6.6516,7.348,6.5323,7.1822,20029300.0],["2008-11-03",7.1291,7.4474,7.1291,7.401,13739200.0],["2008-11-04",7.6265,7.8056,7.3745,7.7857,23085300.0],["2008-11-05",7.6928,7.6928,7.2949,7.3546,20140400.0],["2008-11-06",7.2684,7.2684,6.5455,6.6317,26989500.0],["2008-11-07",6.7246,6.9302,6.6583,6.9036,13381800.0],["2008-11-10",7.2485,7.2485,6.5057,6.5986,13061400.0],["2008-11-11",6.4792,6.897,6.2338,6.6185,19978000.0],["2008-11-12",6.3996,6.6118,5.9686,6.0747,24405400.0],["2008-11-13",6.028,6.3681,5.3545,6.3481,31623900.0],["2008-11-14",6.128,6.3147,5.7146,5.9413,25249100.0],["2008-11-17",5.8613,6.168,5.5546,6.008,24332600.0],["2008-11-18",5.6412,5.7013,4.9144,5.5946,63270900.0],["2008-11-19",5.3678,5.868,5.3412,5.6212,29878300.0],["2008-11-20",5.3278,5.848,5.1478,5.2145,26324300.0],["2008-11-21",5.4879,5.4879,4.9077,5.3612,27123400.0],["2008-11-24",5.5479,6.1347,5.4812,5.968,19372300.0],["2008-11-25",6.1347,6.1814,5.8346,6.0547,18434900.0],["2008-11-26",5.968,6.3347,5.9346,6.2614,18042000.0],["2008-11-28",6.2414,6.2947,5.9746,6.008,11488400.0],["2008-12-01",5.8746,6.0013,5.6346,5.6546,16598000.0],["2008-12-02",5.7413,5.7679,5.4612,5.7213,15239200.0],["2008-12-03",5.5746,5.8346,5.4079,5.7813,20298700.0],["2008-12-04",5.6879,5.7813,5.4412,5.5612,22684600.0],["2008-12-05",5.4745,5.7013,5.2678,5.6946,16683700.0],["2008-12-08",5.8146,6.0813,5.8146,5.9946,19620700.0],["2008-12-09",5.8213,6.1413,5.6946,5.8613,22611900.0],["2008-12-10",5.9146,6.1213,5.7613,5.8813,17113700.0],["2008-12-11",5.8213,5.9546,5.4879,5.5479,18843500.0],["2008-12-12",5.4012,5.7013,5.3345,5.6346,14153600.0],["2008-12-15",5.7346,5.7346,5.5345,5.6546,10401900.0],["2008-12-16",5.7346,6.1747,5.6679,6.1013,16985500.0],["2008-12-17",5.908,6.2547,5.8546,6.128,13157400.0],["2008-12-18",6.1414,6.1947,5.8213,5.9146,15390700.0],["2008-12-19",6.008,6.1147,5.8013,5.8613,19211600.0],["2008-12-22",5.988,5.988,5.6879,5.8413,11026700.0],["2008-12-23",5.7813,5.9813,5.7346,5.7879,11369900.0],["2008-12-24",5.7813,5.868,5.7479,5.8413,2951600.0],["2008-12-26",5.848,5.9346,5.8346,5.908,3946100.0],["2008-12-29",5.8813,5.908,5.7346,5.8079,7035000.0],["2008-12-30",5.8279,6.0347,5.8146,6.008,9312600.0],["2008-12-31",6.0613,6.4014,6.028,6.3547,13257400.0],["2009-01-02",6.4014,6.7481,6.2214,6.7015,14075400.0],["2009-01-05",6.7682,7.2016,6.6548,7.0549,21091700.0],["2009-01-06",7.1282,7.7284,7.1282,7.7017,23122400.0],["2009-01-07",7.5617,7.6684,7.3149,7.4283,17402200.0],["2009-01-08",7.2616,7.4416,7.0816,7.415,13298600.0],["2009-01-09",7.4283,7.4416,7.0616,7.1349,13517800.0],["2009-01-12",7.2016,7.2016,6.5748,6.6415,15753100.0],["2009-01-13",6.3347,6.4881,6.1747,6.4281,21177400.0],["2009-01-14",6.188,6.3614,6.0413,6.128,21531600.0],["2009-01-15",6.1213,6.5148,6.0613,6.4147,15634800.0],["2009-01-16",6.5681,6.6615,6.188,6.4681,12645400.0],["2009-01-20",6.4347,6.5348,6.088,6.088,12786000.0],["2009-01-21",6.2414,6.3481,5.9813,6.3481,19860100.0],["2009-01-22",6.2147,6.4347,6.0813,6.3347,13149400.0],["2009-01-23",6.1347,6.7682,6.108,6.6681,16921900.0],["2009-01-26",6.6548,6.6681,6.4548,6.6348,17952600.0],["2009-01-27",6.2214,6.8082,6.168,6.6615,33189300.0],["2009-01-28",6.7748,7.2683,6.7682,7.2483,20509800.0],["2009-01-29",7.1682,7.2283,6.8348,6.9882,14913800.0],["2009-01-30",7.0415,7.0415,6.6681,6.7415,14661800.0],["2009-02-02",6.6215,6.9282,6.5948,6.8348,14186200.0],["2009-02-03",6.9482,6.9482,6.6415,6.8815,10218500.0],["2009-02-04",6.9349,7.535,6.9349,7.1682,20233600.0],["2009-02-05",7.0482,7.4016,6.8748,7.3149,19798200.0],["2009-02-06",7.435,7.9084,7.435,7.8217,27864800.0],["2009-02-09",7.9551,8.2018,7.7817,7.9417,19471300.0],["2009-02-10",7.7884,8.0018,7.3683,7.455,19234900.0],["2009-02-11",7.515,7.5483,7.2883,7.4483,10652300.0],["2009-02-12",7.2016,7.6017,7.1416,7.575,15781500.0],["2009-02-13",7.5417,7.8417,7.5217,7.7084,14141300.0],["2009-02-17",7.5016,7.5083,7.1816,7.1949,14401400.0],["2009-02-18",7.2416,7.3549,7.0882,7.1682,14556800.0],["2009-02-19",7.2283,7.3216,6.7415,6.7882,13852000.0],["2009-02-20",6.4481,6.6881,6.3681,6.5414,19599400.0],["2009-02-23",6.5348,6.6081,6.248,6.3081,17028400.0],["2009-02-24",6.3547,6.8282,6.3547,6.7615,17013200.0],["2009-02-25",6.7148,7.1216,6.5081,6.9415,18096900.0],["2009-02-26",7.0688,7.4373,6.9884,7.0152,20195000.0],["2009-02-27",6.8879,7.2899,6.7874,7.0688,20626700.0],["2009-03-02",6.9214,7.1023,6.3117,6.3385,28795300.0],["2009-03-03",6.3921,6.6936,6.3921,6.5261,21756800.0],["2009-03-04",6.1375,7.2899,6.1375,7.0219,21250100.0],["2009-03-05",6.8678,7.0487,6.7003,6.7606,18348200.0],["2009-03-06",6.8142,7.1358,6.6065,6.7941,17004900.0],["2009-03-09",6.7137,7.1693,6.6467,6.6936,14323500.0],["2009-03-10",6.841,7.5379,6.8008,7.5044,21005100.0],["2009-03-11",7.5178,7.6987,7.4574,7.6317,15495200.0],["2009-03-12",7.5982,7.96,7.5044,7.9399,17951500.0],["2009-03-13",7.9935,8.027,7.5244,7.8461,19270600.0],["2009-03-16",7.8997,8.0136,7.5982,7.6183,11036100.0],["2009-03-17",7.6116,8.3151,7.5312,8.3151,22257100.0],["2009-03-18",8.2414,8.5094,7.9801,8.3754,15700100.0],["2009-03-19",8.8779,8.8779,8.0873,8.6702,26431600.0],["2009-03-20",8.7104,8.8377,8.2548,8.3285,28981200.0],["2009-03-23",8.6702,8.8176,8.5161,8.697,41042900.0],["2009-03-24",8.7238,9.0454,8.6434,8.8243,22985400.0],["2009-03-25",8.9449,9.3067,8.7506,9.0588,24631300.0],["2009-03-26",9.166,9.6753,9.166,9.5345,24976600.0],["2009-03-27",9.3938,9.434,9.0052,9.0856,18774500.0],["2009-03-30",8.8645,8.8779,8.4156,8.6233,17239000.0],["2009-03-31",8.7305,9.0923,8.7037,8.8913,16174100.0],["2009-04-01",8.8846,9.7289,8.8444,9.4809,40172500.0],["2009-04-02",9.7356,10.3118,9.6552,10.2113,42221400.0],["2009-04-03",10.1845,10.7205,9.95,10.6937,27142900.0],["2009-04-06",10.5932,10.62,10.2984,10.5329,26746500.0],["2009-04-07",10.084,10.084,9.6551,9.6753,26196100.0],["2009-04-08",9.8495,10.0639,9.7155,9.9969,14201400.0],["2009-04-09",10.352,10.3855,10.0639,10.1175,19336600.0],["2009-04-13",9.9031,9.9969,9.7691,9.9098,13936200.0],["2009-04-14",9.95,9.9634,9.7289,9.7758,12707100.0],["2009-04-15",9.8026,9.8696,9.5479,9.8495,9658900.0],["2009-04-16",9.9299,10.1845,9.7825,10.0907,11936000.0],["2009-04-17",10.1845,10.2917,9.95,10.2314,18028700.0],["2009-04-20",10.0706,10.1644,9.7155,9.7758,9704700.0],["2009-04-21",9.6418,10.2917,9.568,10.1041,13739500.0],["2009-04-22",10.0036,10.1778,9.816,9.883,16291800.0],["2009-04-23",10.017,10.151,9.7155,10.1309,15610400.0],["2009-04-24",10.1845,10.3386,9.8495,10.2716,21473300.0],["2009-04-27",10.5128,10.9617,10.3989,10.6133,33573000.0],["2009-04-28",10.3788,10.3788,9.7758,9.8428,26994300.0],["2009-04-29",9.95,10.1175,9.8897,9.95,18883600.0],["2009-04-30",10.2448,10.2984,9.7155,9.7959,22775400.0],["2009-05-01",9.9969,9.9969,9.2062,9.5747,23268000.0],["2009-05-04",9.7356,10.017,9.5747,9.9835,15412500.0],["2009-05-05",9.9232,10.285,9.9165,10.2515,16198100.0],["2009-05-06",10.4123,10.62,10.3185,10.5262,18988300.0],["2009-05-07",10.5932,10.6334,9.7155,9.8227,20435600.0],["2009-05-08",9.9299,10.1041,9.6283,9.7624,16887500.0],["2009-05-11",9.6284,9.6954,9.3938,9.4273,11991900.0],["2009-05-12",9.5479,9.5949,9.1727,9.3201,20577400.0],["2009-05-13",9.1727,9.2665,8.9114,9.0186,15564900.0],["2009-05-14",9.0253,9.5211,9.0253,9.434,13172200.0],["2009-05-15",9.4943,9.615,9.2062,9.3,16464900.0],["2009-05-18",9.3871,9.6015,9.2464,9.4809,15569700.0],["2009-05-19",9.5613,9.6485,9.3268,9.5345,12893200.0],["2009-05-20",9.7155,10.2247,9.6954,9.749,22090900.0],["2009-05-21",9.6417,9.6685,9.3,9.4206,10208100.0],["2009-05-22",9.5211,9.6351,9.3536,9.5412,11232400.0],["2009-05-26",9.4474,9.9835,9.367,9.9031,14793900.0],["2009-05-27",9.9031,10.1041,9.7624,9.7959,12458400.0],["2009-05-28",10.0782,10.0782,9.332,9.5337,23060300.0],["2009-05-29",9.6143,9.8967,9.5471,9.8833,15418000.0],["2009-06-01",10.0446,10.6766,9.9774,10.5018,17473300.0],["2009-06-02",10.4951,10.5152,10.2396,10.4278,14917500.0],["2009-06-03",10.3472,10.3942,10.0513,10.253,11700600.0],["2009-06-04",10.2799,10.5421,10.2463,10.5085,11633300.0],["2009-06-05",10.7237,10.7573,10.3808,10.4749,15422000.0],["2009-06-08",10.4413,10.5489,10.2127,10.4413,10846200.0],["2009-06-09",10.522,11.0195,10.5085,10.838,16525500.0],["2009-06-10",11.0397,11.0464,10.6564,10.8178,17377500.0],["2009-06-11",10.8312,10.9321,10.6968,10.7304,15064000.0],["2009-06-12",10.6363,10.6901,10.3606,10.6833,10949200.0],["2009-06-15",10.4615,10.6094,10.4144,10.5825,9848700.0],["2009-06-16",10.6161,10.7573,10.3136,10.3875,13964800.0],["2009-06-17",10.4144,10.4951,10.1925,10.2732,10760300.0],["2009-06-18",10.3068,10.4413,10.0513,10.327,8911800.0],["2009-06-19",10.3539,10.3875,10.1724,10.2867,12561800.0],["2009-06-22",10.2194,10.3337,10.1387,10.1925,9938300.0],["2009-06-23",10.2396,10.3539,10.0917,10.3068,8784000.0],["2009-06-24",10.2867,10.5758,10.2799,10.3673,10761900.0],["2009-06-25",10.2867,10.8514,10.2867,10.8447,14741100.0],["2009-06-26",10.7976,11.1136,10.7304,11.0061,17242500.0],["2009-06-29",11.1136,11.1204,10.838,10.9388,7697500.0],["2009-06-30",11.0262,11.08,10.6632,10.7976,14656500.0],["2009-07-01",10.885,10.959,10.4346,10.4749,22487700.0],["2009-07-02",10.3203,10.4211,10.0984,10.1791,15515600.0],["2009-07-06",10.2262,10.448,10.0446,10.2127,14582200.0],["2009-07-07",10.2127,10.253,9.6345,9.6614,15812400.0],["2009-07-08",9.6614,9.8026,9.3992,9.5605,18988300.0],["2009-07-09",9.5807,9.7891,9.5269,9.7085,18541800.0],["2009-07-10",9.769,10.0312,9.6883,9.9236,13606000.0],["2009-07-13",9.9707,10.132,9.6681,10.132,11092900.0],["2009-07-14",10.1522,10.4279,10.0245,10.3606,11895600.0],["2009-07-15",10.4413,10.7976,10.4413,10.764,12804500.0],["2009-07-16",10.7237,11.0867,10.5959,11.0329,12034500.0],["2009-07-17",10.959,11.2145,10.959,11.1809,13576000.0],["2009-07-20",11.1876,11.4296,11.1876,11.3624,12061800.0],["2009-07-21",11.396,11.4229,11.0935,11.2346,16112400.0],["2009-07-22",11.2078,11.2952,11.0128,11.0598,18699600.0],["2009-07-23",11.1607,11.4162,11.08,11.2884,18471300.0],["2009-07-24",11.3019,11.4632,11.0464,11.4296,19368000.0],["2009-07-27",11.0262,11.275,10.8514,11.0935,21667500.0],["2009-07-28",11.0531,11.3826,10.9657,11.3422,11859000.0],["2009-07-29",11.2212,11.3288,11.0666,11.2817,10364200.0],["2009-07-30",11.3624,11.517,11.3489,11.3691,14812100.0],["2009-07-31",11.3557,11.4632,11.0128,11.4296,14652700.0],["2009-08-03",11.5103,11.5641,11.2414,11.3153,13419700.0],["2009-08-04",11.2212,11.3893,11.1741,11.2683,16803000.0],["2009-08-05",11.1607,11.2481,11.0935,11.1472,16123400.0],["2009-08-06",11.1741,11.2952,11.1204,11.1674,11561100.0],["2009-08-07",11.3355,11.4767,11.2884,11.396,13518100.0],["2009-08-10",11.322,11.3355,10.9455,11.0128,13943100.0],["2009-08-11",10.8111,10.8581,10.6228,10.764,15501700.0],["2009-08-12",10.7438,11.0329,10.7438,10.9119,12095000.0],["2009-08-13",10.9254,11.0935,10.8245,11.08,10946400.0],["2009-08-14",11.0598,11.0733,10.5825,10.6699,13721800.0],["2009-08-17",10.4615,10.4884,10.1656,10.1925,15146100.0],["2009-08-18",10.4413,10.7237,10.4278,10.6766,13712500.0],["2009-08-19",10.5153,10.6564,10.3875,10.5825,7615800.0],["2009-08-20",10.4682,10.7438,10.4682,10.6833,9659100.0],["2009-08-21",10.8581,10.8716,10.6228,10.8178,13837000.0],["2009-08-24",10.8918,10.9186,10.6699,10.7035,8248300.0],["2009-08-25",10.7909,10.959,10.6901,10.8716,10001600.0],["2009-08-26",10.8514,10.8918,10.6632,10.7909,8238000.0],["2009-08-27",10.7572,10.7909,10.4672,10.7302,8452200.0],["2009-08-28",10.8516,11.0135,10.656,10.7302,9300800.0],["2009-08-31",10.6358,10.6358,10.1097,10.1704,21103500.0],["2009-09-01",10.2042,10.3053,9.9546,10.0086,16076000.0],["2009-09-02",9.9479,10.2648,9.8602,10.1704,16308300.0],["2009-09-03",10.2514,10.3053,10.103,10.2514,13563400.0],["2009-09-04",10.2311,10.3593,10.0828,10.3323,14952300.0],["2009-09-08",10.3863,10.4672,10.2109,10.3728,16418300.0],["2009-09-09",10.3593,10.6897,10.3255,10.6628,14552800.0],["2009-09-10",10.5886,10.9865,10.5009,10.9056,15705200.0],["2009-09-11",11.0,11.027,10.6695,10.8246,13674700.0],["2009-09-14",10.629,10.6965,10.4807,10.6695,11019900.0],["2009-09-15",10.6965,10.7437,10.4335,10.656,12308300.0],["2009-09-16",10.5549,10.6628,10.3863,10.6425,24806800.0],["2009-09-17",10.5953,10.6965,10.4537,10.4874,15962400.0],["2009-09-18",10.5414,10.629,10.2986,10.2986,20265000.0],["2009-09-21",10.2783,10.5549,10.2446,10.5144,11050600.0],["2009-09-22",10.5953,10.656,10.3997,10.4942,10201300.0],["2009-09-23",10.4604,10.656,10.4132,10.4402,9908300.0],["2009-09-24",10.4469,10.5279,10.0558,10.0693,18579300.0],["2009-09-25",10.0558,10.1165,9.9209,10.0086,13574700.0],["2009-09-28",10.0558,10.1839,9.9074,10.1704,10670900.0],["2009-09-29",10.1839,10.3323,10.0828,10.2379,15997300.0],["2009-09-30",10.2514,10.4537,10.076,10.3255,17789800.0],["2009-10-01",10.2581,10.2918,10.0153,10.076,17807300.0],["2009-10-02",9.9681,10.0288,9.786,9.8197,16867200.0],["2009-10-05",9.8602,10.0625,9.7118,9.9883,18628500.0],["2009-10-06",10.3525,10.6628,10.3053,10.4537,26591000.0],["2009-10-07",10.4469,10.6493,10.3525,10.3728,12309000.0],["2009-10-08",10.5211,10.656,10.4065,10.4402,11198100.0],["2009-10-09",10.393,10.5953,10.393,10.5751,7158500.0],["2009-10-12",10.6493,10.7032,10.4672,10.6223,7989600.0],["2009-10-13",10.5953,10.6021,10.2581,10.3593,13123400.0],["2009-10-14",10.5818,10.7842,10.4874,10.7707,15784900.0],["2009-10-15",10.6088,10.71,10.4132,10.4537,17527200.0],["2009-10-16",10.4132,10.42,10.2109,10.366,17194200.0],["2009-10-19",10.2379,10.4807,10.2379,10.4807,14020500.0],["2009-10-20",10.5616,10.5751,10.3997,10.4874,10657100.0],["2009-10-21",10.6223,10.7842,10.4402,10.4604,12382600.0],["2009-10-22",10.4672,10.6223,10.3188,10.5211,16103800.0],["2009-10-23",10.6088,10.6088,10.3997,10.5549,21396100.0],["2009-10-26",10.5549,10.7774,10.3863,10.4604,14283000.0],["2009-10-27",10.4672,10.5414,10.076,10.1839,17132300.0],["2009-10-28",10.0895,10.1097,9.7995,9.9748,22638200.0],["2009-10-29",10.0828,10.2311,10.0423,10.2109,12278400.0],["2009-10-30",10.1165,10.1569,9.7793,9.8534,18246400.0],["2009-11-02",9.8737,9.8872,9.5365,9.7927,23278800.0],["2009-11-03",9.759,9.8602,9.6646,9.84,14630800.0],["2009-11-04",10.0221,10.13,9.9007,10.0288,14100600.0],["2009-11-05",10.1097,10.3862,10.0962,10.2986,12116400.0],["2009-11-06",10.13,10.4402,10.0895,10.3188,8976900.0],["2009-11-09",10.3525,10.6763,10.3323,10.656,9946500.0],["2009-11-10",10.5144,10.6763,10.4604,10.656,7987500.0],["2009-11-11",10.7032,11.0067,10.6223,10.9865,16376000.0],["2009-11-12",10.8985,11.1962,10.8782,11.1218,18646200.0],["2009-11-13",11.1489,11.3518,11.0609,11.2639,14338600.0],["2009-11-16",11.3315,11.4668,11.2503,11.3992,15283700.0],["2009-11-17",11.2571,11.5209,11.2503,11.4736,11053900.0],["2009-11-18",11.4465,11.6495,11.345,11.3992,13972700.0],["2009-11-19",11.2842,11.3315,11.0947,11.2097,11517100.0],["2009-11-20",11.1624,11.1894,11.0744,11.1015,9484600.0],["2009-11-23",11.2842,11.4398,11.0947,11.1556,11437300.0],["2009-11-24",11.1624,11.2842,11.1083,11.1827,8506500.0],["2009-11-25",11.1962,11.4736,11.1962,11.4059,9173400.0],["2009-11-27",11.0947,11.2977,10.9933,11.2165,5587300.0],["2009-11-30",11.2706,11.3112,11.0609,11.2842,11263000.0],["2009-12-01",11.2977,11.6968,11.2977,11.6359,15018600.0],["2009-12-02",11.6427,12.0892,11.6427,12.0554,19449800.0],["2009-12-03",12.0486,12.1027,11.8321,11.8998,18472800.0],["2009-12-04",12.1433,12.5763,12.1095,12.4004,24231500.0],["2009-12-07",12.4613,12.7657,12.3936,12.441,21686200.0],["2009-12-08",12.2854,12.3869,12.008,12.1027,13293100.0],["2009-12-09",12.0757,12.2313,11.7712,12.2313,16226100.0],["2009-12-10",12.3869,12.556,12.2786,12.3192,15399000.0],["2009-12-11",12.5019,12.6981,12.4072,12.4951,15193500.0],["2009-12-14",12.5763,12.8198,12.4681,12.7387,12529800.0],["2009-12-15",12.7454,12.8875,12.5222,12.7522,11936000.0],["2009-12-16",12.8672,13.0701,12.6439,12.671,19991300.0],["2009-12-17",12.6372,12.6575,12.4816,12.4883,13860000.0],["2009-12-18",12.6034,12.6372,12.3801,12.4951,16557400.0],["2009-12-21",12.5695,12.8537,12.5695,12.8401,10153700.0],["2009-12-22",12.8334,13.104,12.786,13.016,12097700.0],["2009-12-23",13.1649,13.1919,12.9957,13.0295,10083300.0],["2009-12-24",13.0634,13.1378,13.016,13.0498,2862800.0],["2009-12-28",13.1378,13.1378,12.9281,13.016,7243100.0],["2009-12-29",13.0025,13.0904,12.9551,12.9957,5470400.0],["2009-12-30",12.9213,13.104,12.8604,13.0837,7024100.0],["2009-12-31",13.0498,13.2257,13.0295,13.0634,8301400.0],["2010-01-04",13.1716,13.361,13.0634,13.2325,16539100.0],["2010-01-05",13.4287,13.5708,13.1716,13.2799,18060900.0],["2010-01-06",13.2393,13.3813,13.0634,13.1107,13448300.0],["2010-01-07",13.0769,13.2596,13.0228,13.2393,9861300.0],["2010-01-08",13.1581,13.476,13.0972,13.4557,11434300.0],["2010-01-11",13.9496,14.1052,13.679,13.8617,25617100.0],["2010-01-12",13.7669,13.8616,13.5437,13.6452,16162900.0],["2010-01-13",13.7602,13.9293,13.6384,13.7399,15961300.0],["2010-01-14",13.7061,13.7805,13.5708,13.6655,14059800.0],["2010-01-15",13.6925,13.6925,13.1851,13.3002,16443600.0],["2010-01-19",13.1175,13.3881,13.0228,13.3881,18925800.0],["2010-01-20",13.2866,13.4152,13.0837,13.3746,16125600.0],["2010-01-21",13.4287,13.6925,13.1987,13.2663,16865700.0],["2010-01-22",13.219,13.219,12.5154,12.556,16469900.0],["2010-01-25",12.6642,12.8469,12.5357,12.6642,17693500.0],["2010-01-26",12.6304,12.6575,12.1974,12.6169,26839200.0],["2010-01-27",12.6169,12.9957,12.5357,12.9484,17644900.0],["2010-01-28",13.0025,13.1716,12.3869,12.5898,22234500.0],["2010-01-29",12.5898,12.7386,12.1839,12.2313,20518800.0],["2010-02-01",12.2854,12.3869,12.1569,12.2854,16375100.0],["2010-02-02",12.326,12.7048,12.1974,12.6575,18324900.0],["2010-02-03",12.6169,12.8875,12.5831,12.8198,12932600.0],["2010-02-04",12.6913,12.7048,12.3124,12.3463,16538700.0],["2010-02-05",12.2448,12.3395,11.4736,12.211,32322500.0],["2010-02-08",12.2042,12.2922,12.008,12.0689,11449000.0],["2010-02-09",12.1771,12.2989,11.8254,12.0148,18104900.0],["2010-02-10",12.008,12.0148,11.7374,11.8524,12914700.0],["2010-02-11",11.8727,12.1433,11.7104,12.1433,14990900.0],["2010-02-12",12.0283,12.1163,11.7848,12.1027,15591700.0],["2010-02-16",12.2245,12.3057,12.0892,12.2786,13418200.0],["2010-02-17",12.3327,12.3395,12.0351,12.1839,12557300.0],["2010-02-18",12.1433,12.2042,12.0283,12.1704,10071900.0],["2010-02-19",12.0554,12.3869,12.0554,12.3733,13176500.0],["2010-02-22",12.3733,12.3733,11.7983,12.0148,21806100.0],["2010-02-23",11.7239,11.7983,11.6089,11.6427,23526600.0],["2010-02-24",11.7106,11.9616,11.7038,11.8734,16668800.0],["2010-02-25",11.6563,11.9005,11.3645,11.8734,31412100.0],["2010-02-26",11.8123,12.0837,11.7581,11.9616,20319700.0],["2010-03-01",12.0091,12.0769,11.9209,12.0566,8688200.0],["2010-03-02",12.1448,12.1923,11.8937,11.948,12978700.0],["2010-03-03",11.9955,12.1244,11.9073,11.948,12200700.0],["2010-03-04",12.043,12.043,11.7038,11.8802,13267300.0],["2010-03-05",12.0091,12.294,11.9616,12.2805,14018100.0],["2010-03-08",12.3619,12.4705,12.2601,12.4501,13749100.0],["2010-03-09",12.4297,12.5654,12.3551,12.484,13154600.0],["2010-03-10",12.5044,12.6469,12.4094,12.5383,10807100.0],["2010-03-11",12.4976,12.518,12.328,12.4501,12497300.0],["2010-03-12",12.579,12.579,12.233,12.2398,11108200.0],["2010-03-15",12.1855,12.2873,12.1583,12.2669,12912900.0],["2010-03-16",12.3755,12.5654,12.2601,12.5383,22057700.0],["2010-03-17",12.6061,12.9318,12.5926,12.8097,20462100.0],["2010-03-18",13.0539,13.1896,12.9725,13.0539,16267800.0],["2010-03-19",13.1557,13.3864,13.1014,13.1557,24105400.0],["2010-03-22",13.0268,13.2303,12.9522,13.1761,17273900.0],["2010-03-23",13.2778,13.3932,13.1625,13.3525,14103600.0],["2010-03-24",13.5153,13.5221,13.1489,13.2032,12484500.0],["2010-03-25",13.4271,13.6306,13.3457,13.3593,16407200.0],["2010-03-26",13.4203,13.5628,13.3593,13.4271,14425200.0],["2010-03-29",13.4882,13.6714,13.4339,13.6374,13259700.0],["2010-03-30",13.6306,13.7392,13.6035,13.6849,13777600.0],["2010-03-31",13.5696,13.807,13.5696,13.7121,13626800.0],["2010-04-01",13.7596,13.9427,13.7256,13.8274,15886200.0],["2010-04-05",13.902,14.0785,13.8546,14.0174,8385300.0],["2010-04-06",13.9767,13.9767,13.7528,13.8749,10402800.0],["2010-04-07",13.8003,13.8681,13.5492,13.6171,12288700.0],["2010-04-08",13.5221,13.5289,13.2711,13.4475,16862500.0],["2010-04-09",13.4746,13.5221,13.3185,13.3457,12740900.0],["2010-04-12",13.4,13.6035,13.4,13.556,9890400.0],["2010-04-13",13.5221,13.6171,13.4407,13.5899,9764800.0],["2010-04-14",13.6781,13.7867,13.5085,13.7799,10610700.0],["2010-04-15",13.746,13.8681,13.6917,13.7189,9846000.0],["2010-04-16",13.6714,13.7731,13.4,13.5017,11983500.0],["2010-04-19",13.5289,13.7053,13.3118,13.556,13452800.0],["2010-04-20",13.6442,13.7053,13.4203,13.6374,11941800.0],["2010-04-21",13.7053,13.9631,13.6714,13.841,11502300.0],["2010-04-22",13.8342,14.0852,13.5899,14.0377,12896900.0],["2010-04-23",14.0717,14.1463,13.9631,14.1395,11267200.0],["2010-04-26",14.1802,14.2481,14.1259,14.1938,11962500.0],["2010-04-27",14.1938,14.3159,13.6374,13.651,19247000.0],["2010-04-28",13.9495,13.9767,13.4271,13.6171,20938700.0],["2010-04-29",13.7663,13.8138,13.4814,13.5289,21340700.0],["2010-04-30",13.6646,13.7324,13.0472,13.0607,20394500.0],["2010-05-03",13.21,13.5153,13.0675,13.4407,12944700.0],["2010-05-04",13.2914,13.3185,12.7622,12.8504,15089800.0],["2010-05-05",12.6876,12.8233,12.3755,12.6672,19674900.0],["2010-05-06",12.5315,12.5519,10.5232,11.8734,34028600.0],["2010-05-07",11.9752,12.0905,11.4527,11.9005,24251600.0],["2010-05-10",12.5179,12.6808,12.3415,12.4908,18552100.0],["2010-05-11",12.3348,12.5315,12.2466,12.3619,12949700.0],["2010-05-12",12.423,12.7554,12.3619,12.5722,12848700.0],["2010-05-13",12.5587,12.769,12.5044,12.5654,13646600.0],["2010-05-14",12.389,12.4162,11.9887,12.1855,18009300.0],["2010-05-17",12.2601,12.4569,12.043,12.4297,19690200.0],["2010-05-18",12.4501,12.6604,12.1923,12.2398,17844400.0],["2010-05-19",12.1584,12.2466,11.853,11.9005,22029800.0],["2010-05-20",11.6631,11.7173,11.4052,11.4052,27923200.0],["2010-05-21",11.1949,11.6291,11.066,11.5206,18568900.0],["2010-05-24",11.4799,11.602,11.412,11.4392,15879400.0],["2010-05-25",11.1203,11.507,10.9642,11.5002,17626800.0],["2010-05-26",11.7588,11.7588,11.4118,11.4594,20326200.0],["2010-05-27",11.7316,11.9221,11.6091,11.9221,17768000.0],["2010-05-28",11.9221,11.9766,11.6431,11.8609,22681900.0],["2010-06-01",11.6159,11.6363,11.1396,11.16,22685500.0],["2010-06-02",11.2416,11.4526,11.1464,11.4526,16190600.0],["2010-06-03",11.5343,11.6295,11.2553,11.439,20741000.0],["2010-06-04",11.2621,11.3437,11.0035,11.0443,14267100.0],["2010-06-07",11.126,11.2825,10.881,10.8878,14471700.0],["2010-06-08",11.2008,11.6227,11.126,11.6023,28814600.0],["2010-06-09",11.752,12.0854,11.7044,11.7656,33063100.0],["2010-06-10",12.0718,12.1467,11.8473,12.1195,18543500.0],["2010-06-11",12.0446,12.7115,12.0106,12.344,26207300.0],["2010-06-14",12.521,12.6298,12.4053,12.5005,16852700.0],["2010-06-15",12.3849,12.7591,12.3032,12.7523,20496800.0],["2010-06-16",12.6775,12.7591,12.3372,12.4257,21858700.0],["2010-06-17",12.4257,12.4801,12.1739,12.4597,15099300.0],["2010-06-18",12.4393,12.4801,12.242,12.4053,13960900.0],["2010-06-21",12.5754,12.7115,12.4393,12.5346,12382300.0],["2010-06-22",12.5414,12.5754,12.2896,12.3372,16672800.0],["2010-06-23",12.2624,12.4597,12.1535,12.344,11899300.0],["2010-06-24",12.2828,12.2828,11.9902,12.0378,16361800.0],["2010-06-25",12.1059,12.1331,11.752,11.7928,31616700.0],["2010-06-28",11.8813,11.8813,11.6703,11.7384,13339700.0],["2010-06-29",11.5342,11.6023,11.0919,11.2008,20272700.0],["2010-06-30",11.2144,11.228,10.9354,10.9899,19629300.0],["2010-07-01",10.9286,11.1464,10.67,10.9899,19523700.0],["2010-07-02",11.0239,11.194,10.9762,11.1123,12292800.0],["2010-07-06",11.3709,11.4458,11.0307,11.1464,14031200.0],["2010-07-07",11.1872,11.6431,11.126,11.6227,11097200.0],["2010-07-08",11.718,11.8405,11.5683,11.8405,11865300.0],["2010-07-09",11.9085,12.0854,11.8269,11.9153,13982600.0],["2010-07-12",11.7248,11.8949,11.6772,11.7792,10715700.0],["2010-07-13",11.9425,12.1195,11.7792,12.065,10983400.0],["2010-07-14",12.1127,12.2147,11.9493,12.0446,10828200.0],["2010-07-15",12.0038,12.031,11.7316,11.9902,15184000.0],["2010-07-16",11.9221,11.9221,11.4458,11.541,21542400.0],["2010-07-19",11.5683,11.7044,11.4866,11.5547,9523400.0],["2010-07-20",11.228,11.3845,11.0579,11.3369,23715200.0],["2010-07-21",11.4322,11.6976,11.3709,11.4322,16420700.0],["2010-07-22",11.7316,12.3576,11.7316,12.3168,25788800.0],["2010-07-23",12.3508,12.4121,12.1263,12.2556,21375000.0],["2010-07-26",12.2215,12.276,12.1263,12.1807,16468800.0],["2010-07-27",12.3304,12.3917,12.1943,12.2488,15878500.0],["2010-07-28",12.0242,12.1467,11.8269,12.0174,17591200.0],["2010-07-29",12.0378,12.4665,12.031,12.3576,22738800.0],["2010-07-30",12.0991,12.4733,11.9766,12.3304,14838300.0],["2010-08-02",12.7455,13.147,12.555,13.0313,22027900.0],["2010-08-03",13.1334,13.1946,12.7795,12.9565,13434700.0],["2010-08-04",13.0109,13.147,12.9292,13.0926,13036300.0],["2010-08-05",13.0245,13.1198,12.9156,13.079,11653400.0],["2010-08-06",12.9292,13.0177,12.5686,12.7931,19492600.0],["2010-08-09",12.8884,12.9633,12.7387,12.8884,10705700.0],["2010-08-10",12.7455,12.7659,12.4597,12.623,18416700.0],["2010-08-11",12.3304,12.4053,12.2011,12.2828,15113400.0],["2010-08-12",12.0446,12.0582,11.7928,11.9085,17661600.0],["2010-08-13",11.8949,11.8949,11.4526,11.4798,22921000.0],["2010-08-16",11.405,11.405,11.1532,11.262,23240400.0],["2010-08-17",11.3845,11.4458,11.2621,11.2757,23224700.0],["2010-08-18",11.2961,11.5138,11.2961,11.3777,18089700.0],["2010-08-19",11.3233,11.3233,10.881,10.9082,25358500.0],["2010-08-20",10.7449,10.9626,10.6156,10.9558,20447000.0],["2010-08-23",11.0443,11.0647,10.8197,10.847,15478800.0],["2010-08-24",10.7245,10.8265,10.5271,10.6973,16621600.0],["2010-08-25",10.7993,11.0919,10.6428,11.0103,23432100.0],["2010-08-26",11.1058,11.1673,10.6895,10.7918,18503900.0],["2010-08-27",10.8601,10.9557,10.5461,10.9079,14666300.0],["2010-08-30",10.9147,11.0854,10.8806,10.8874,13717400.0],["2010-08-31",10.8601,10.9557,10.6417,10.7031,12464800.0],["2010-09-01",10.942,11.256,10.826,11.14,14015300.0],["2010-09-02",11.099,11.3652,11.0717,11.2287,12309600.0],["2010-09-03",11.4198,11.5017,11.2424,11.4744,13271200.0],["2010-09-07",11.4198,11.5564,11.4062,11.5017,12982900.0],["2010-09-08",11.5154,11.5359,11.3584,11.3994,9165300.0],["2010-09-09",11.5632,11.5973,11.1263,11.1263,14784100.0],["2010-09-10",11.1878,11.2082,10.8874,10.9761,13598000.0],["2010-09-13",11.0717,11.4813,11.0581,11.4744,22543300.0],["2010-09-14",11.6246,12.2116,11.6246,12.0205,32038300.0],["2010-09-15",11.9591,12.0205,11.57,11.6997,20088100.0],["2010-09-16",11.6519,11.7543,11.529,11.6246,10672400.0],["2010-09-17",11.7338,11.7884,11.5359,11.6041,13189300.0],["2010-09-20",11.6246,12.0478,11.611,12.0205,12619300.0],["2010-09-21",12.0956,12.2731,11.9318,12.0205,18771400.0],["2010-09-22",11.7953,11.8772,11.6314,11.7133,18360800.0],["2010-09-23",11.611,12.1707,11.57,11.8772,16671400.0],["2010-09-24",12.082,12.1707,12.0205,12.1161,10431200.0],["2010-09-27",12.1093,12.2594,11.9932,12.1229,9519000.0],["2010-09-28",12.1366,12.4983,12.0546,12.471,16907200.0],["2010-09-29",12.512,12.8123,12.471,12.5461,17195400.0],["2010-09-30",12.6485,12.7304,12.355,12.4779,11319000.0],["2010-10-01",12.5393,12.628,12.3072,12.4437,9333500.0],["2010-10-04",12.4164,12.4915,12.1024,12.2321,9914600.0],["2010-10-05",12.4028,12.6826,12.3618,12.6349,11354700.0],["2010-10-06",12.5939,12.7441,12.3345,12.5325,11331100.0],["2010-10-07",12.5666,12.5666,12.1707,12.4369,13926500.0],["2010-10-08",12.4301,12.5802,12.3823,12.5393,8889400.0],["2010-10-11",12.6349,12.6485,12.4574,12.4983,7321500.0],["2010-10-12",12.4847,12.6622,12.3959,12.5939,7434500.0],["2010-10-13",12.669,12.942,12.6622,12.7645,10243300.0],["2010-10-14",12.7099,12.7987,12.471,12.5529,8419500.0],["2010-10-15",12.6553,12.8533,12.6212,12.8192,10814500.0],["2010-10-18",12.7918,12.8806,12.6758,12.8738,9059600.0],["2010-10-19",12.6553,12.6826,12.3482,12.4847,11591900.0],["2010-10-20",12.5052,12.7645,12.4642,12.6553,8737100.0],["2010-10-21",12.7372,12.7714,12.4574,12.6485,8094200.0],["2010-10-22",12.6895,12.7372,12.6007,12.6963,5598300.0],["2010-10-25",12.7919,12.9215,12.7099,12.7714,6603000.0],["2010-10-26",12.6758,12.6758,12.4642,12.6007,9453000.0],["2010-10-27",12.4983,12.6826,12.4164,12.5802,8324400.0],["2010-10-28",12.7031,12.7987,12.4915,12.6212,10551600.0],["2010-10-29",12.6007,12.7441,12.471,12.4779,14470400.0],["2010-11-01",12.7031,12.7987,12.5256,12.628,16141600.0],["2010-11-02",12.6485,12.6963,12.355,12.512,11593300.0],["2010-11-03",12.4847,12.7304,12.3209,12.6895,13286600.0],["2010-11-04",12.8396,12.9693,12.7645,12.9147,21768700.0],["2010-11-05",12.9352,12.9625,12.7509,12.8874,8025900.0],["2010-11-08",12.7714,13.0376,12.6553,12.9557,9337800.0],["2010-11-09",12.9625,13.14,12.8738,12.9488,11467800.0],["2010-11-10",12.9557,12.9966,12.628,12.826,20319200.0],["2010-11-11",12.7372,12.7372,12.512,12.7031,9513700.0],["2010-11-12",12.6007,12.7168,12.4369,12.5393,9347700.0],["2010-11-15",12.6077,12.6214,12.4161,12.4229,9340400.0],["2010-11-16",12.3203,12.334,11.9233,11.9438,21370900.0],["2010-11-17",11.7385,12.1149,11.7385,11.937,17750800.0],["2010-11-18",12.0944,12.1697,12.0054,12.1355,10177800.0],["2010-11-19",12.1423,12.2107,12.0533,12.2039,9251500.0],["2010-11-22",12.1765,12.5188,12.1492,12.3203,15705500.0],["2010-11-23",12.1492,12.2518,12.0602,12.1423,11238800.0],["2010-11-24",12.2176,12.4435,12.1902,12.4229,16176700.0],["2010-11-26",12.2792,12.4298,12.2792,12.3956,4537500.0],["2010-11-29",12.156,12.2723,12.0191,12.2039,11236600.0],["2010-11-30",12.0602,12.1834,11.978,12.0876,11686500.0],["2010-12-01",12.3203,12.5051,12.1765,12.3476,15172300.0],["2010-12-02",12.3476,12.8815,12.3476,12.8131,17145500.0],["2010-12-03",12.7925,12.95,12.6967,12.8268,11839700.0],["2010-12-06",12.7378,12.9637,12.7378,12.7925,9696100.0],["2010-12-07",12.9637,12.9842,12.6967,12.7583,11842800.0],["2010-12-08",13.0184,13.1895,12.8815,12.9089,17670200.0],["2010-12-09",12.9842,13.1142,12.8336,13.0047,13291600.0],["2010-12-10",13.0116,13.08,12.8678,12.8884,8900500.0],["2010-12-13",13.1142,13.477,13.1142,13.2101,17430500.0],["2010-12-14",13.0047,13.2101,12.7789,12.9157,24094000.0],["2010-12-15",12.9021,12.9089,12.7309,12.7583,8283900.0],["2010-12-16",12.7309,12.8473,12.7173,12.8336,8484200.0],["2010-12-17",12.8404,13.0253,12.7652,12.9979,13111700.0],["2010-12-20",13.0116,13.0732,12.8884,12.95,6149400.0],["2010-12-21",12.9979,13.1758,12.9157,13.169,10362600.0],["2010-12-22",13.1621,13.299,13.1142,13.299,9783100.0],["2010-12-23",13.2511,13.3059,13.1964,13.2717,8848900.0],["2010-12-27",13.1895,13.3469,13.1758,13.2853,7383700.0],["2010-12-28",13.3264,13.3469,13.1758,13.2374,9668500.0],["2010-12-29",13.2169,13.3127,13.1827,13.1895,4293200.0],["2010-12-30",13.1758,13.2648,13.1074,13.2443,4692900.0],["2010-12-31",13.2169,13.2785,13.1416,13.2237,4759200.0],["2011-01-03",13.299,13.347,13.0937,13.1348,13770300.0],["2011-01-04",13.1142,13.1348,13.0047,13.0526,9788800.0],["2011-01-05",13.0184,13.0869,12.9568,12.991,10519000.0],["2011-01-06",13.0595,13.4291,12.9979,13.3538,17072300.0],["2011-01-07",13.3812,13.4086,13.0663,13.3196,20241000.0],["2011-01-10",13.2785,13.3538,13.0869,13.347,12349700.0],["2011-01-11",13.4702,13.5181,13.2717,13.3333,8588700.0],["2011-01-12",13.477,13.7029,13.299,13.6413,14629800.0],["2011-01-13",13.607,13.6755,13.5386,13.5865,7054600.0],["2011-01-14",13.5865,13.6344,13.4838,13.5591,14880500.0],["2011-01-18",13.6686,13.6892,13.4291,13.5797,10718500.0],["2011-01-19",13.6276,13.6276,13.4017,13.4565,10934700.0],["2011-01-20",13.3469,13.3812,13.1348,13.2648,12951900.0],["2011-01-21",13.3743,13.388,13.1758,13.2306,12027700.0],["2011-01-24",13.1964,13.5386,13.169,13.4428,17778900.0],["2011-01-25",14.1341,14.5927,14.0314,14.5174,53384200.0],["2011-01-26",14.6132,15.0376,14.5105,14.9075,28785100.0],["2011-01-27",14.9212,15.2155,14.8049,15.1676,15827200.0],["2011-01-28",15.0855,15.2292,14.7432,14.9212,18323600.0],["2011-01-31",14.9417,15.2566,14.9212,15.2018,14899800.0],["2011-02-01",15.284,15.7699,15.2361,15.5304,17601000.0],["2011-02-02",15.4688,15.7426,15.414,15.5988,9478300.0],["2011-02-03",15.5441,15.5441,15.2018,15.4482,18675500.0],["2011-02-04",15.6194,16.0369,15.3661,15.9958,26440300.0],["2011-02-07",15.5714,15.7768,15.4346,15.5304,23725400.0],["2011-02-08",15.5646,15.7083,15.373,15.4756,14743500.0],["2011-02-09",15.4482,15.6057,15.3866,15.6057,13567500.0],["2011-02-10",15.4414,15.4482,15.1197,15.1676,21476100.0],["2011-02-11",15.0786,15.3319,14.8733,15.3045,14773600.0],["2011-02-14",15.3593,15.3866,15.1676,15.2224,8795600.0],["2011-02-15",15.1745,15.1745,14.9349,14.9554,12609700.0],["2011-02-16",15.0718,15.4962,15.0581,15.2497,15318600.0],["2011-02-17",15.2771,15.8863,15.2566,15.7152,27756700.0],["2011-02-18",15.7699,16.0095,15.6125,15.9,20012300.0],["2011-02-22",15.5235,15.6878,15.3729,15.4688,18344500.0],["2011-02-23",15.4277,15.4962,15.2292,15.3182,16453500.0],["2011-02-24",15.3182,15.6338,15.2976,15.6132,12076800.0],["2011-02-25",15.7229,15.7229,15.3388,15.5034,13594800.0],["2011-02-28",15.6406,15.867,15.6269,15.819,13143000.0],["2011-03-01",15.8464,15.9287,15.0987,15.1124,17772900.0],["2011-03-02",15.0918,15.5171,15.0918,15.3113,15585800.0],["2011-03-03",15.5514,15.7778,15.4485,15.6749,10467300.0],["2011-03-04",15.6886,15.8464,15.5103,15.7229,9636800.0],["2011-03-07",15.6818,15.8601,15.3731,15.4966,15089400.0],["2011-03-08",15.572,15.6749,15.3319,15.5652,8883700.0],["2011-03-09",15.4691,15.4691,14.8517,15.2084,18637900.0],["2011-03-10",14.9821,15.0507,14.5842,14.6253,15549400.0],["2011-03-11",14.5362,14.6871,14.4813,14.6185,12123800.0],["2011-03-14",14.5362,14.8037,14.5087,14.6939,10090800.0],["2011-03-15",14.152,14.5567,13.7747,14.4676,16398000.0],["2011-03-16",14.3509,14.591,13.8776,14.0834,16576400.0],["2011-03-17",14.3304,14.4195,14.0834,14.2069,12449000.0],["2011-03-18",14.4333,14.5087,14.1177,14.2343,12506400.0],["2011-03-21",14.5087,14.5087,14.2343,14.248,11219300.0],["2011-03-22",14.2961,14.3852,14.1932,14.2686,9436900.0],["2011-03-23",14.2275,14.4058,14.0217,14.3029,13858300.0],["2011-03-24",14.4333,14.7008,14.2618,14.6459,15320500.0],["2011-03-25",14.6596,14.742,14.5567,14.7214,10103300.0],["2011-03-28",14.79,14.8243,14.6322,14.7145,9375100.0],["2011-03-29",14.6391,14.7008,14.4195,14.4813,12443700.0],["2011-03-30",14.5636,14.5636,14.2618,14.2686,20436800.0],["2011-03-31",14.3235,14.4195,14.1383,14.152,14646600.0],["2011-04-01",14.3921,14.3921,14.0491,14.1383,18766000.0],["2011-04-04",14.2069,14.2343,14.0903,14.1177,9184700.0],["2011-04-05",14.1452,14.1932,13.9737,13.9942,14525800.0],["2011-04-06",14.1314,14.1314,13.9805,13.9874,14116300.0],["2011-04-07",13.9874,14.2,13.8365,13.857,19705100.0],["2011-04-08",13.8364,13.857,13.3974,13.4317,31678000.0],["2011-04-11",13.3906,13.6101,13.3906,13.4454,16771900.0],["2011-04-12",13.3768,13.4043,13.075,13.1573,19726200.0],["2011-04-13",13.2808,13.3906,13.1162,13.2671,14772600.0],["2011-04-14",13.1505,13.4866,13.075,13.4592,16057200.0],["2011-04-15",13.5483,13.6032,13.4935,13.5621,18006800.0],["2011-04-18",13.3768,13.4111,13.2534,13.37,10926400.0],["2011-04-19",13.3563,13.6718,13.2739,13.5072,11968100.0],["2011-04-20",13.7473,14.0834,13.713,14.0423,17790800.0],["2011-04-21",14.152,14.1657,13.8776,13.9874,9825100.0],["2011-04-25",14.0491,14.1452,13.8982,13.9051,12228600.0],["2011-04-26",14.0423,14.2961,13.9325,14.1314,11800000.0],["2011-04-27",15.0369,15.1261,14.1726,14.4607,32883600.0],["2011-04-28",14.4195,14.4881,14.2823,14.4333,12337100.0],["2011-04-29",14.3578,14.4333,14.2618,14.3647,10735900.0],["2011-05-02",14.4607,14.5087,14.2137,14.2412,7489400.0],["2011-05-03",14.2069,14.2412,13.9599,14.1383,11577400.0],["2011-05-04",14.0971,14.1314,13.8296,13.9874,9782600.0],["2011-05-05",13.9256,14.0354,13.7267,13.7953,13452300.0],["2011-05-06",13.9393,14.1932,13.8502,13.9256,9640500.0],["2011-05-09",14.1246,14.4264,14.0971,14.2892,12151300.0],["2011-05-10",14.2686,14.3784,14.0903,14.3715,9301700.0],["2011-05-11",14.3441,14.5019,14.1383,14.248,9499300.0],["2011-05-12",14.248,14.5019,14.0971,14.4401,10000000.0],["2011-05-13",14.447,14.447,14.0903,14.2206,7664900.0],["2011-05-16",14.1383,14.4196,14.0766,14.1109,9360800.0],["2011-05-17",14.0628,14.0628,13.6992,13.9119,10792700.0],["2011-05-18",13.9325,14.0697,13.8433,13.9325,10569500.0],["2011-05-19",13.9393,13.9805,13.6855,13.8776,12138400.0],["2011-05-20",13.8502,13.8708,13.5278,13.6855,21442000.0],["2011-05-23",13.5072,13.5278,13.3151,13.3631,18690200.0],["2011-05-24",13.4592,13.5209,13.3768,13.4111,10598200.0],["2011-05-25",13.3974,13.5415,13.2534,13.4317,11148800.0],["2011-05-26",13.4111,13.6105,13.3286,13.5693,9363400.0],["2011-05-27",13.6105,13.6999,13.4386,13.6656,8675600.0],["2011-05-31",13.8306,13.9544,13.6793,13.8581,9649000.0],["2011-06-01",13.8581,13.8581,13.4936,13.5624,15452900.0],["2011-06-02",13.5899,13.6449,13.3423,13.3904,13361500.0],["2011-06-03",13.1635,13.2873,13.0397,13.0878,13211800.0],["2011-06-06",13.0328,13.1497,12.9434,12.9709,11462200.0],["2011-06-07",13.0191,13.1566,12.9778,12.9916,8982800.0],["2011-06-08",12.8609,12.9022,12.6958,12.8334,12081400.0],["2011-06-09",12.8403,12.9709,12.7508,12.8678,8434800.0],["2011-06-10",12.8265,12.8265,12.5514,12.6339,11184600.0],["2011-06-13",12.6958,12.7371,12.5101,12.572,10259500.0],["2011-06-14",12.7233,12.8884,12.7233,12.744,7455400.0],["2011-06-15",12.6064,12.6614,12.2969,12.3657,13972500.0],["2011-06-16",12.3519,12.4276,12.1456,12.3451,13007000.0],["2011-06-17",12.462,12.517,12.2144,12.2419,10525100.0],["2011-06-20",12.1731,12.4001,12.0906,12.3244,9420100.0],["2011-06-21",12.3726,12.3726,12.0975,12.1456,22796100.0],["2011-06-22",12.1387,12.2694,12.1181,12.1938,20484300.0],["2011-06-23",12.0356,12.2488,11.8774,12.235,19540300.0],["2011-06-24",12.2419,12.2694,12.0356,12.07,15285100.0],["2011-06-27",12.0769,12.0769,11.8293,11.9462,18067400.0],["2011-06-28",11.9874,12.1319,11.898,12.07,12992500.0],["2011-06-29",12.1181,12.2694,12.0356,12.1525,13368400.0],["2011-06-30",12.2213,12.4895,12.1731,12.4826,15373900.0],["2011-07-01",12.6064,12.8609,12.4895,12.7508,18175100.0],["2011-07-05",12.854,12.8746,12.5514,12.5927,12211800.0],["2011-07-06",12.5858,12.6821,12.5101,12.5445,13280700.0],["2011-07-07",12.744,12.7921,12.4207,12.5101,16828300.0],["2011-07-08",12.352,12.4138,12.18,12.2832,11386900.0],["2011-07-11",12.1319,12.1319,11.8293,11.8637,19684200.0],["2011-07-12",11.8293,11.8293,11.6023,11.6161,18279700.0],["2011-07-13",11.7399,11.8912,11.5954,11.6298,13535800.0],["2011-07-14",11.6848,11.6848,11.3547,11.3891,20423000.0],["2011-07-15",11.4372,11.5129,11.3478,11.5129,13611700.0],["2011-07-18",11.4166,11.4235,11.2516,11.3478,12298000.0],["2011-07-19",11.4029,11.5954,11.3547,11.5886,10134000.0],["2011-07-20",11.6848,11.7811,11.5679,11.5954,10652700.0],["2011-07-21",11.7055,11.7742,11.5886,11.6917,17764500.0],["2011-07-22",11.678,11.7949,11.6023,11.788,16033900.0],["2011-07-25",11.6711,11.7398,11.6229,11.7055,15793200.0],["2011-07-26",11.7536,11.9324,11.6917,11.8912,23325600.0],["2011-07-27",11.2928,11.3135,10.9558,11.0315,44281300.0],["2011-07-28",10.9971,11.1965,10.9765,11.004,17140800.0],["2011-07-29",10.9077,11.0384,10.7701,10.9421,15349000.0],["2011-08-01",11.0521,11.1071,10.5913,10.7495,18340000.0],["2011-08-02",10.6257,10.7908,10.3919,10.4056,18870900.0],["2011-08-03",10.3987,10.6051,10.3093,10.5776,17784100.0],["2011-08-04",10.4194,10.4194,9.938,9.9655,30062700.0],["2011-08-05",10.1236,10.2199,9.4909,9.8485,29154400.0],["2011-08-08",9.4497,9.6766,9.2089,9.2089,31645300.0],["2011-08-09",9.3465,9.8898,9.1814,9.8623,26972400.0],["2011-08-10",9.6285,9.6422,9.0439,9.0783,26459000.0],["2011-08-11",9.3121,9.9173,9.2984,9.7935,33976700.0],["2011-08-12",9.9311,10.0549,9.7248,9.9036,19584600.0],["2011-08-15",10.0411,10.722,10.0205,10.7014,29805200.0],["2011-08-16",10.4813,10.6601,10.3093,10.4263,24742900.0],["2011-08-17",10.4675,10.4813,10.3093,10.3644,16911700.0],["2011-08-18",10.0549,10.2474,9.766,9.9036,31045900.0],["2011-08-19",9.8004,10.2062,9.7385,9.8485,21637500.0],["2011-08-22",10.3437,10.3437,9.6835,9.7385,23784600.0],["2011-08-23",9.7798,10.0342,9.7179,10.0342,18442300.0],["2011-08-24",9.9517,9.9655,9.6766,9.9448,14463500.0],["2011-08-25",10.0136,10.0549,9.6285,9.6422,19232100.0],["2011-08-26",9.601,9.9586,9.3671,9.8829,23226400.0],["2011-08-29",10.0486,10.442,10.0486,10.4144,10262800.0],["2011-08-30",10.366,10.3936,10.1176,10.2418,17299500.0],["2011-08-31",10.3453,10.5179,10.2625,10.3729,13745600.0],["2011-09-01",10.4006,10.5455,10.1521,10.1728,14910900.0],["2011-09-02",10.0072,10.021,9.6552,9.7449,11832300.0],["2011-09-06",9.4688,9.7173,9.3791,9.6897,15732500.0],["2011-09-07",9.8829,10.0279,9.7656,10.0279,17016700.0],["2011-09-08",9.8553,10.2004,9.8001,9.9105,22378900.0],["2011-09-09",9.7932,9.8415,9.3101,9.3722,29544900.0],["2011-09-12",9.2549,9.3446,9.0479,9.3239,30172200.0],["2011-09-13",9.3653,9.5172,9.2894,9.455,22284000.0],["2011-09-14",9.4965,9.6069,9.2687,9.4688,26247000.0],["2011-09-15",9.6138,9.6621,9.3791,9.6069,19816100.0],["2011-09-16",9.6276,9.7932,9.5241,9.6207,17874800.0],["2011-09-19",9.4826,9.4896,9.1445,9.2273,22876600.0],["2011-09-20",9.3101,9.3998,9.2618,9.2618,23260100.0],["2011-09-21",9.248,9.3722,8.8753,8.896,19308500.0],["2011-09-22",8.5924,8.7304,8.2128,8.3715,41445100.0],["2011-09-23",8.3094,8.6614,8.2818,8.5233,17353000.0],["2011-09-26",8.6269,8.6269,8.2611,8.5164,29635500.0],["2011-09-27",8.6821,9.0824,8.6338,8.8201,24645500.0],["2011-09-28",8.827,8.9512,8.6062,8.62,20335100.0],["2011-09-29",8.8339,8.9305,8.5233,8.7373,28082000.0],["2011-09-30",8.5786,8.7511,8.5233,8.5302,23453800.0],["2011-10-03",8.4474,8.4474,8.13,8.199,28020800.0],["2011-10-04",8.0333,8.2404,7.9436,8.2128,29200000.0],["2011-10-05",8.2473,8.7373,8.2059,8.6959,20646800.0],["2011-10-06",8.9374,9.3239,8.9029,9.317,38886100.0],["2011-10-07",9.4619,9.4758,9.11,9.248,17345000.0],["2011-10-10",9.4896,9.6414,9.3446,9.4757,13198200.0],["2011-10-11",9.4343,9.6276,9.3791,9.455,11042700.0],["2011-10-12",9.6345,9.6621,9.3515,9.3584,17772300.0],["2011-10-13",9.3101,9.3998,9.0341,9.3584,13803000.0],["2011-10-14",9.5586,9.6138,9.3101,9.4619,12661500.0],["2011-10-17",9.455,9.5172,8.9788,9.0134,15753000.0],["2011-10-18",9.0686,9.4343,9.0203,9.386,14966300.0],["2011-10-19",9.3308,9.3515,9.1031,9.1445,10459300.0],["2011-10-20",9.1928,9.2204,8.9512,9.0962,14547300.0],["2011-10-21",9.2825,9.4896,9.248,9.4827,16292200.0],["2011-10-24",9.5931,9.9243,9.5379,9.8622,20078900.0],["2011-10-25",9.8484,9.8484,9.455,9.4688,20204600.0],["2011-10-26",9.9382,10.3108,9.317,9.7518,46591800.0],["2011-10-27",10.6214,10.7801,10.2142,10.6421,40044100.0],["2011-10-28",10.6628,10.6835,10.3315,10.5662,22371200.0],["2011-10-31",10.3384,10.3522,9.8622,9.8622,31207100.0],["2011-11-01",9.6138,9.7242,9.4619,9.5862,30932100.0],["2011-11-02",9.7449,9.8622,9.6,9.6345,24049000.0],["2011-11-03",9.7656,9.9451,9.5724,9.9105,19820500.0],["2011-11-04",9.807,10.09,9.7449,10.0348,13753800.0],["2011-11-07",10.0555,10.2349,9.952,10.1866,15079900.0],["2011-11-08",10.2487,10.3177,10.0969,10.2763,15566000.0],["2011-11-09",9.9658,10.1383,9.7725,9.8139,18287000.0],["2011-11-10",10.09,10.1521,9.8553,10.0555,14699400.0],["2011-11-11",10.4005,10.6352,10.3522,10.4834,22535100.0],["2011-11-14",10.8059,10.8059,10.5076,10.6394,22910800.0],["2011-11-15",10.6255,10.9238,10.5978,10.7712,29381600.0],["2011-11-16",10.7088,10.8614,10.6186,10.7018,22681800.0],["2011-11-17",10.6533,10.7018,10.4036,10.4314,26864400.0],["2011-11-18",10.473,10.5978,10.4036,10.4036,16165600.0],["2011-11-21",10.147,10.2302,9.8488,10.0776,21584500.0],["2011-11-22",10.1054,10.1886,9.932,10.0221,13554700.0],["2011-11-23",9.8765,9.8834,9.717,9.7447,14108800.0],["2011-11-25",9.7655,9.9528,9.6684,9.6754,6635100.0],["2011-11-28",10.1955,10.4313,10.1609,10.251,21349900.0],["2011-11-29",9.4118,9.4742,8.7668,9.1482,72064100.0],["2011-11-30",9.1829,9.2107,9.0442,9.2037,41296600.0],["2011-12-01",9.1344,9.4118,9.0997,9.3424,19023100.0],["2011-12-02",9.4603,9.4881,9.1552,9.169,20827500.0],["2011-12-05",9.3216,9.5991,9.2523,9.4465,19982200.0],["2011-12-06",9.4395,9.6754,9.3355,9.6268,19556900.0],["2011-12-07",9.5713,9.7655,9.4465,9.71,17685600.0],["2011-12-08",9.6268,9.717,9.3494,9.3771,17868500.0],["2011-12-09",9.5505,9.6337,9.4603,9.5644,11716000.0],["2011-12-12",9.4187,9.4257,9.0511,9.3494,19688100.0],["2011-12-13",9.4049,9.4603,9.0511,9.1136,19449800.0],["2011-12-14",9.0581,9.1898,9.0026,9.1136,15919800.0],["2011-12-15",9.2107,9.2384,9.0997,9.1344,23851300.0],["2011-12-16",9.2592,9.2592,9.0373,9.0719,23156000.0],["2011-12-19",9.1621,9.176,8.6974,8.7182,26271200.0],["2011-12-20",8.8431,8.9957,8.7182,8.7252,35586200.0],["2011-12-21",8.7321,8.8015,8.6073,8.7044,33425600.0],["2011-12-22",8.7737,9.0719,8.7598,9.0373,14779700.0],["2011-12-23",9.0858,9.28,9.0234,9.28,8817800.0],["2011-12-27",9.2176,9.28,9.1552,9.1552,10615000.0],["2011-12-28",9.1413,9.1482,8.8916,8.9679,10354800.0],["2011-12-29",8.9818,9.1136,8.954,9.0511,7690200.0],["2011-12-30",9.0095,9.0511,8.9263,9.0026,8368700.0],["2012-01-03",9.1968,9.3078,9.0165,9.0442,17778100.0],["2012-01-04",9.065,9.1899,9.0234,9.1344,10831500.0],["2012-01-05",9.0928,9.2384,9.0303,9.2107,10257500.0],["2012-01-06",9.2453,9.4742,9.1829,9.3771,16388100.0],["2012-01-09",9.4673,9.5644,9.3632,9.5297,14144100.0],["2012-01-10",9.6545,9.7447,9.5505,9.7031,16893200.0],["2012-01-11",9.6823,9.9736,9.6754,9.932,17098500.0],["2012-01-12",10.0013,10.0291,9.717,9.8487,16015000.0],["2012-01-13",9.7308,9.8002,9.6268,9.71,18491200.0],["2012-01-17",9.821,9.9528,9.7516,9.8141,12372000.0],["2012-01-18",9.8349,10.0013,9.7725,9.9042,17593600.0],["2012-01-19",9.9667,10.1192,9.9042,10.0221,17409000.0],["2012-01-20",9.9805,10.0776,9.9112,10.0013,16916400.0],["2012-01-23",10.0638,10.0915,9.7586,9.9667,21393600.0],["2012-01-24",9.8834,10.14,9.821,10.14,18913600.0],["2012-01-25",9.3632,9.4603,9.0442,9.0511,60611200.0],["2012-01-26",9.0095,9.0789,8.7252,8.7876,47477800.0],["2012-01-27",8.739,8.8084,8.6835,8.7529,22348800.0],["2012-01-30",8.7598,8.7806,8.6905,8.746,22492200.0],["2012-01-31",8.8431,8.9332,8.7529,8.9263,27149700.0],["2012-02-01",9.0095,9.0789,8.9263,8.9471,24675300.0],["2012-02-02",9.0511,9.065,8.9679,8.9748,18139100.0],["2012-02-03",9.1829,9.4534,9.0581,9.4187,30629200.0],["2012-02-06",9.5158,9.5921,9.3355,9.5228,29663700.0],["2012-02-07",9.5297,9.5783,9.4395,9.5366,21263200.0],["2012-02-08",9.6337,9.6615,9.502,9.5366,17441000.0],["2012-02-09",9.5574,9.606,9.4603,9.5644,23434300.0],["2012-02-10",9.4812,9.5852,9.4187,9.4326,17184500.0],["2012-02-13",9.5366,9.5574,9.4049,9.4812,22374300.0],["2012-02-14",9.4742,9.495,9.2453,9.3494,21149700.0],["2012-02-15",9.3494,9.4881,9.3355,9.3771,16279800.0],["2012-02-16",9.3771,9.6407,9.3563,9.5783,15168000.0],["2012-02-17",9.6892,9.6892,9.4673,9.5991,13422000.0],["2012-02-21",9.6545,9.71,9.5297,9.5505,15692800.0],["2012-02-22",9.4673,9.5158,9.3771,9.4049,12342300.0],["2012-02-23",9.4049,9.4395,9.1066,9.4187,17960600.0],["2012-02-24",9.4534,9.6199,9.4326,9.5366,10233500.0],["2012-02-27",9.5192,9.5262,9.3797,9.4285,14855600.0],["2012-02-28",9.4704,9.5332,9.2751,9.303,20691700.0],["2012-02-29",9.31,9.3239,9.0799,9.0938,27308000.0],["2012-03-01",9.1287,9.1356,8.9892,9.045,26123700.0],["2012-03-02",9.0589,9.1078,9.031,9.0589,23952500.0],["2012-03-05",9.0171,9.0799,8.9125,8.9822,17329400.0],["2012-03-06",8.8706,8.9543,8.8567,8.9334,19761400.0],["2012-03-07",8.9683,9.1287,8.9334,9.038,18010700.0],["2012-03-08",9.1914,9.3728,9.1775,9.3518,20644900.0],["2012-03-09",9.3867,9.4425,9.2403,9.2682,18094200.0],["2012-03-12",9.2681,9.3867,9.2403,9.3797,16789500.0],["2012-03-13",9.5122,9.7145,9.4913,9.6936,23847400.0],["2012-03-14",9.7145,9.8051,9.6447,9.7982,28935300.0],["2012-03-15",9.7842,9.9307,9.7633,9.9028,17549500.0],["2012-03-16",9.9516,10.0213,9.8539,9.9934,25458500.0],["2012-03-19",9.9516,10.0422,9.847,9.9586,18756300.0],["2012-03-20",9.9167,9.9446,9.7284,9.7982,22579000.0],["2012-03-21",9.7912,9.847,9.7145,9.7145,14510100.0],["2012-03-22",9.6796,9.7633,9.6029,9.6657,17227500.0],["2012-03-23",9.6378,9.7982,9.6029,9.7772,13928500.0],["2012-03-26",9.8888,10.0701,9.7633,10.0492,16100600.0],["2012-03-27",10.0422,10.1399,9.9028,9.9097,15846300.0],["2012-03-28",9.9028,9.9516,9.6935,9.7772,16397900.0],["2012-03-29",9.7145,9.7912,9.6308,9.7842,17686900.0],["2012-03-30",9.833,9.8749,9.6866,9.8191,16063300.0],["2012-04-02",9.7772,9.8051,9.6238,9.6936,16208200.0],["2012-04-03",9.7005,9.7703,9.6099,9.6726,14563000.0],["2012-04-04",9.5959,9.6517,9.4843,9.5541,15656300.0],["2012-04-05",9.5122,9.5471,9.4146,9.4425,9830500.0],["2012-04-09",9.31,9.4634,9.2472,9.4007,12144900.0],["2012-04-10",9.4216,9.5192,9.2751,9.3379,17156400.0],["2012-04-11",9.4495,9.4913,9.3797,9.4355,11601200.0],["2012-04-12",9.4983,9.6308,9.4425,9.575,11232500.0],["2012-04-13",9.5332,9.5889,9.4704,9.4704,11402100.0],["2012-04-16",9.5192,9.5471,9.4146,9.4634,12548100.0],["2012-04-17",9.5122,9.6168,9.4704,9.5541,9425300.0],["2012-04-18",9.5053,9.5192,9.4076,9.4425,9003300.0],["2012-04-19",9.4495,9.582,9.3658,9.4355,12751300.0],["2012-04-20",9.4425,9.4843,9.1705,9.1914,20141000.0],["2012-04-23",9.1356,9.2682,9.0868,9.2124,11401500.0],["2012-04-24",9.1705,9.3867,9.1705,9.31,19505200.0],["2012-04-25",9.7982,9.9934,9.6796,9.9725,38094700.0],["2012-04-26",9.9237,10.0562,9.8888,9.9725,18044600.0],["2012-04-27",10.0004,10.1189,9.9028,10.0771,14469200.0],["2012-04-30",10.0004,10.1329,9.9516,10.0074,12266300.0],["2012-05-01",9.9586,10.0701,9.9028,9.9864,9344600.0],["2012-05-02",10.0074,10.1678,9.9028,9.9446,14508800.0],["2012-05-03",9.9655,10.0074,9.7005,9.7633,11698400.0],["2012-05-04",9.7214,9.7703,9.5262,9.5332,11189700.0],["2012-05-07",9.4634,9.568,9.4634,9.4843,9967700.0],["2012-05-08",9.4355,9.4425,9.2054,9.317,18517000.0],["2012-05-09",9.2124,9.3937,9.1914,9.3309,10920700.0],["2012-05-10",9.4007,9.4007,9.2612,9.2891,10990200.0],["2012-05-11",9.2333,9.3937,9.2054,9.2821,6632700.0],["2012-05-14",9.1984,9.3379,9.1775,9.2821,10475500.0],["2012-05-15",9.2891,9.317,9.1426,9.1775,14636100.0],["2012-05-16",9.2263,9.2751,8.9962,9.0101,14279400.0],["2012-05-17",8.9962,9.0659,8.8985,8.9404,12476500.0],["2012-05-18",8.9962,9.0241,8.8567,8.8916,16321200.0],["2012-05-21",8.9125,9.2333,8.8916,9.1914,13317200.0],["2012-05-22",9.1775,9.2681,9.0799,9.1426,12792700.0],["2012-05-23",9.038,9.4564,8.7033,8.9055,28914400.0],["2012-05-24",8.9822,9.0031,8.8637,8.9334,21762000.0],["2012-05-25",8.9055,9.052,8.9055,9.0031,10229100.0],["2012-05-29",9.1119,9.2171,9.0838,9.189,16599000.0],["2012-05-30",9.1189,9.1259,9.0207,9.0207,11824600.0],["2012-05-31",9.0207,9.2101,8.9435,9.1119,20602100.0],["2012-06-01",8.9365,9.1329,8.8173,8.8453,23625800.0],["2012-06-04",8.8664,8.8664,8.5367,8.5858,20325700.0],["2012-06-05",8.5788,8.7822,8.5647,8.7471,15890900.0],["2012-06-06",8.8664,9.0137,8.8313,8.9996,19071300.0],["2012-06-07",9.1049,9.182,9.0347,9.0487,14197800.0],["2012-06-08",8.9926,9.2241,8.9926,9.2101,11501000.0],["2012-06-11",9.3153,9.3223,9.0487,9.0558,12788600.0],["2012-06-12",9.0838,9.2592,9.0487,9.2451,11740600.0],["2012-06-13",9.2451,9.2522,9.0978,9.154,10897500.0],["2012-06-14",9.161,9.182,9.0067,9.1329,10410600.0],["2012-06-15",9.2101,9.2522,9.1049,9.1259,17376700.0],["2012-06-18",9.1049,9.2381,9.0838,9.189,10550700.0],["2012-06-19",9.2381,9.3924,9.2101,9.2942,10321200.0],["2012-06-20",9.2592,9.3433,9.168,9.3013,9372100.0],["2012-06-21",9.2802,9.3293,8.9295,8.9646,15772400.0],["2012-06-22",9.0207,9.0558,8.9225,9.0207,13644000.0],["2012-06-25",8.9084,8.9295,8.698,8.7331,10563300.0],["2012-06-26",8.7471,8.8173,8.6279,8.7191,11347100.0],["2012-06-27",8.7471,8.8874,8.7261,8.8313,8181800.0],["2012-06-28",8.7682,8.8383,8.698,8.8313,9366500.0],["2012-06-29",9.0137,9.0908,8.9155,9.0698,12472900.0],["2012-07-02",9.0628,9.0698,8.9576,9.0558,8169400.0],["2012-07-03",9.0768,9.2031,9.0207,9.175,4611200.0],["2012-07-05",9.154,9.2171,9.1189,9.1189,8228000.0],["2012-07-06",9.0347,9.0838,8.8734,8.9716,9070800.0],["2012-07-09",8.9716,8.9716,8.7962,8.8874,10744200.0],["2012-07-10",8.9085,8.9856,8.7331,8.7962,8913500.0],["2012-07-11",8.7471,8.8383,8.6419,8.712,10995000.0],["2012-07-12",8.6138,8.677,8.4876,8.6489,16680800.0],["2012-07-13",8.6559,8.691,8.5788,8.6419,9848200.0],["2012-07-16",8.6349,8.6349,8.5367,8.5928,9457600.0],["2012-07-17",8.6279,8.677,8.5156,8.6559,9782000.0],["2012-07-18",8.6209,8.8032,8.6138,8.691,14796600.0],["2012-07-19",8.7752,8.7962,8.698,8.7401,10233300.0],["2012-07-20",8.677,8.705,8.5367,8.6068,10934900.0],["2012-07-23",8.4806,8.5367,8.3824,8.5016,9605400.0],["2012-07-24",8.5367,8.5507,8.3753,8.4665,11258900.0],["2012-07-25",8.4104,8.4315,7.7511,7.8142,38346400.0],["2012-07-26",7.8002,7.9545,7.7511,7.8773,22636600.0],["2012-07-27",7.8913,8.1579,7.8422,8.0877,12643900.0],["2012-07-30",8.0667,8.1018,7.9615,8.0106,9473800.0],["2012-07-31",7.9966,8.0597,7.9334,8.0036,11245600.0],["2012-08-01",8.0176,8.0316,7.4494,7.9334,26498400.0],["2012-08-02",7.8142,7.9334,7.7581,7.8773,10391200.0],["2012-08-03",7.9685,8.0176,7.8773,7.9545,9517600.0],["2012-08-06",8.0036,8.0106,7.8984,7.9124,10397800.0],["2012-08-07",7.9404,8.1228,7.9404,8.0877,14378800.0],["2012-08-08",8.0527,8.228,8.0527,8.1439,17502200.0],["2012-08-09",8.1088,8.1649,8.0176,8.1298,13746100.0],["2012-08-10",8.1018,8.1369,8.0457,8.1158,6677500.0],["2012-08-13",8.1228,8.221,8.0316,8.0807,11593800.0],["2012-08-14",8.1228,8.1509,8.0527,8.0807,12799200.0],["2012-08-15",8.0877,8.1509,8.0457,8.1298,11361400.0],["2012-08-16",8.1369,8.2421,8.1298,8.2421,11858400.0],["2012-08-17",8.3192,8.4174,8.3052,8.4104,14798900.0],["2012-08-20",8.3824,8.4174,8.2842,8.4104,11822800.0],["2012-08-21",8.4315,8.5086,8.2771,8.3192,10853100.0],["2012-08-22",8.3122,8.3192,8.1158,8.228,10452700.0],["2012-08-23",8.1789,8.186,8.0667,8.1018,10385300.0],["2012-08-24",8.0807,8.0878,7.9545,8.0807,11073500.0],["2012-08-27",8.0877,8.1509,8.0457,8.1298,7423100.0],["2012-08-28",8.1018,8.2421,8.0948,8.193,7625600.0],["2012-08-29",8.2389,8.3448,8.1612,8.3024,8533000.0],["2012-08-30",8.253,8.2671,8.133,8.2036,8658600.0],["2012-08-31",8.4577,8.5918,8.4224,8.4648,16633200.0],["2012-09-04",8.486,8.5424,8.3095,8.4083,9507400.0],["2012-09-05",8.4012,8.4154,8.2953,8.3659,6979800.0],["2012-09-06",8.4083,8.7542,8.4083,8.6836,17891700.0],["2012-09-07",8.6766,8.8742,8.6554,8.8601,12994400.0],["2012-09-10",8.8601,8.966,8.8248,8.8813,13382700.0],["2012-09-11",8.8813,9.079,8.846,9.0154,12140200.0],["2012-09-12",9.0225,9.086,8.9237,8.966,8826000.0],["2012-09-13",8.9731,9.1072,8.8742,9.079,9882100.0],["2012-09-14",9.1284,9.2767,9.0931,9.2625,14289400.0],["2012-09-17",9.2625,9.2837,9.0649,9.0931,11933000.0],["2012-09-18",9.0931,9.1425,8.9801,8.9872,10748300.0],["2012-09-19",9.2908,9.3543,9.086,9.0931,27779900.0],["2012-09-20",9.1425,9.2696,9.1143,9.2484,14683400.0],["2012-09-21",9.312,9.439,9.2978,9.3331,16536100.0],["2012-09-24",9.2414,9.4461,9.199,9.3543,12566100.0],["2012-09-25",9.3755,9.3967,9.1213,9.1284,14167500.0],["2012-09-26",9.1143,9.1708,8.9519,9.079,12394000.0],["2012-09-27",9.1425,9.4602,9.1002,9.3896,18517800.0],["2012-09-28",9.3261,9.3614,9.1919,9.2837,12530200.0],["2012-10-01",9.3402,9.4108,9.2202,9.2414,11512700.0],["2012-10-02",9.2625,9.3543,9.2414,9.3473,10347900.0],["2012-10-03",9.3543,9.5661,9.2978,9.4461,19302600.0],["2012-10-04",9.4814,9.5308,9.4179,9.4602,16050000.0],["2012-10-05",9.5026,9.6085,9.3614,9.3896,11522600.0],["2012-10-08",9.3473,9.4179,9.3049,9.3826,10628200.0],["2012-10-09",9.319,9.4108,9.1637,9.2061,14052600.0],["2012-10-10",9.2272,9.2484,9.1143,9.1425,15865700.0],["2012-10-11",9.2555,9.2908,9.1355,9.1919,13726400.0],["2012-10-12",9.1778,9.2202,9.0225,9.1637,14550300.0],["2012-10-15",9.1778,9.2484,9.1496,9.2343,8027900.0],["2012-10-16",9.3331,9.6155,9.312,9.5732,17817700.0],["2012-10-17",9.5661,9.8556,9.5238,9.7638,19216500.0],["2012-10-18",9.7073,9.7779,9.6508,9.7002,14220600.0],["2012-10-19",9.672,9.7214,9.5238,9.5449,10704500.0],["2012-10-22",9.4461,9.5802,9.4037,9.5449,14609300.0],["2012-10-23",9.4531,9.4884,9.2837,9.4673,12071600.0],["2012-10-24",8.966,9.0366,8.4436,8.5777,45331900.0],["2012-10-25",8.6836,8.6907,8.5001,8.5354,23049600.0],["2012-10-26",8.5071,8.5848,8.3377,8.3448,17641500.0],["2012-10-31",8.5001,8.5283,8.26,8.2953,14112900.0],["2012-11-01",8.3306,8.4789,8.2247,8.2883,22118500.0],["2012-11-02",8.3871,8.3871,8.2247,8.26,13538700.0],["2012-11-05",8.2459,8.4083,8.2177,8.3659,8402200.0],["2012-11-06",8.3942,8.4507,8.3448,8.4012,12010200.0],["2012-11-07",8.3518,8.3801,8.1188,8.1259,15489300.0],["2012-11-08",8.1612,8.1894,8.0341,8.0482,17099900.0],["2012-11-09",8.0977,8.0977,7.9776,8.0059,11424700.0],["2012-11-12",8.02,8.0482,7.9212,7.9565,9372500.0],["2012-11-13",7.9423,7.9918,7.8576,7.8788,10156600.0],["2012-11-14",7.9286,7.9642,7.7649,7.7863,14158500.0],["2012-11-15",7.7934,7.8432,7.708,7.7436,17840000.0],["2012-11-16",7.7507,7.7934,7.6226,7.7578,17996000.0],["2012-11-19",7.8432,7.8717,7.7934,7.8646,8436900.0],["2012-11-20",7.9215,8.0639,7.9073,7.9571,13041100.0],["2012-11-21",7.9571,7.9856,7.8361,7.9144,13965600.0],["2012-11-23",7.9927,8.0425,7.9429,8.0354,3553700.0],["2012-11-26",8.014,8.0852,7.893,8.0781,10625900.0],["2012-11-27",8.6048,8.7756,8.5407,8.6332,42190800.0],["2012-11-28",8.6688,8.74,8.5834,8.6973,20754100.0],["2012-11-29",8.7115,8.8325,8.6831,8.7756,12865300.0],["2012-11-30",8.7827,8.8254,8.6902,8.7044,13340800.0],["2012-12-03",8.7613,8.7898,8.6119,8.6475,12425900.0],["2012-12-04",8.6973,8.8112,8.6119,8.6973,19057200.0],["2012-12-05",8.6759,8.8752,8.6759,8.8112,12400600.0],["2012-12-06",8.7756,9.046,8.7115,8.8823,10528000.0],["2012-12-07",8.9108,8.9393,8.804,8.925,9532100.0],["2012-12-10",8.8966,9.0389,8.8681,8.9891,10185600.0],["2012-12-11",9.0176,9.0389,8.925,8.9677,9951100.0],["2012-12-12",8.9891,9.1457,8.9606,9.0603,12867000.0],["2012-12-13",9.0816,9.1813,9.0318,9.0674,11309000.0],["2012-12-14",9.0887,9.0959,8.9108,8.982,11541200.0],["2012-12-17",8.9606,9.0603,8.925,9.0033,11315900.0],["2012-12-18",8.9749,9.2667,8.9677,9.2453,13479400.0],["2012-12-19",9.2169,9.3165,9.0887,9.0887,12591500.0],["2012-12-20",9.103,9.1599,9.0674,9.103,18189100.0],["2012-12-21",8.9677,9.0674,8.9179,8.9677,26681400.0],["2012-12-24",8.982,9.0745,8.925,9.0674,5056800.0],["2012-12-26",9.0603,9.1172,8.925,8.9606,7716400.0],["2012-12-27",8.982,8.9891,8.8325,8.9535,10300600.0],["2012-12-28",8.8823,9.0033,8.861,8.8752,10766500.0],["2012-12-31",8.8539,8.9962,8.7969,8.982,12704900.0],["2013-01-02",9.2026,9.2524,9.0745,9.1528,14040800.0],["2013-01-03",9.1528,9.2524,9.0816,9.0887,10657300.0],["2013-01-04",9.1172,9.2169,9.0033,9.0603,22629000.0],["2013-01-07",9.046,9.0959,8.982,8.9891,18641400.0],["2013-01-08",8.9677,9.0033,8.8467,8.8823,20353900.0],["2013-01-09",8.9037,8.9891,8.7329,8.8254,24453800.0],["2013-01-10",8.8823,9.0318,8.8752,8.9962,18278900.0],["2013-01-11",8.8396,8.8823,8.6332,8.861,24429300.0],["2013-01-14",8.8396,8.9322,8.7969,8.8966,9905900.0],["2013-01-15",8.8325,8.9891,8.804,8.982,10382400.0],["2013-01-16",8.982,9.0033,8.8468,8.9108,9443200.0],["2013-01-17",8.861,8.8895,8.74,8.7542,16463500.0],["2013-01-18",8.8183,8.8183,8.5336,8.6119,19468000.0],["2013-01-22",8.6048,8.7613,8.5336,8.7613,14416200.0],["2013-01-23",8.7613,8.7827,8.6759,8.7044,11890100.0],["2013-01-24",8.7044,8.7258,8.5905,8.6546,15952400.0],["2013-01-25",8.6617,8.7471,8.5976,8.7115,16231300.0],["2013-01-28",8.5905,8.6546,8.4482,8.6475,32201000.0],["2013-01-29",8.7186,8.8396,8.6546,8.7044,24356600.0],["2013-01-30",8.7186,8.7186,8.4695,8.5407,22021600.0],["2013-01-31",8.5407,8.5976,8.4909,8.5407,25377800.0],["2013-02-01",8.5763,8.5976,8.4553,8.4767,17829800.0],["2013-02-04",8.4767,8.4909,8.3628,8.3912,21386200.0],["2013-02-05",8.4197,8.5621,8.377,8.5122,29739600.0],["2013-02-06",8.498,8.6688,8.4553,8.6688,13759500.0],["2013-02-07",8.6546,8.7756,8.6404,8.7685,16207200.0],["2013-02-08",8.7898,8.8823,8.619,8.74,18009700.0],["2013-02-11",8.7685,8.8823,8.7329,8.8539,10352600.0],["2013-02-12",8.8681,9.0318,8.861,8.9464,13459500.0],["2013-02-13",8.9749,9.1243,8.9606,9.0959,17235400.0],["2013-02-14",9.0816,9.2453,9.0318,9.2168,16363800.0],["2013-02-15",9.2311,9.2382,9.0603,9.103,14371100.0],["2013-02-19",9.1314,9.2169,9.1314,9.1813,13870200.0],["2013-02-20",9.1955,9.2097,8.9535,8.9891,11496700.0],["2013-02-21",8.9606,8.9891,8.8396,8.9037,13286000.0],["2013-02-22",8.9535,9.0033,8.9322,8.9749,6882900.0],["2013-02-25",9.0247,9.0745,8.7898,8.7898,12157500.0],["2013-02-26",8.84,8.9189,8.7468,8.8113,14351000.0],["2013-02-27",8.8113,9.0407,8.7826,9.0264,9535000.0],["2013-02-28",9.0336,9.1411,9.0121,9.0407,12497000.0],["2013-03-01",8.9404,8.9906,8.8257,8.9762,8934900.0],["2013-03-04",8.9547,8.9619,8.8113,8.8758,13078800.0],["2013-03-05",8.9332,9.0336,8.8687,8.9762,12336000.0],["2013-03-06",9.0049,9.0623,8.926,9.0049,9815700.0],["2013-03-07",9.0766,9.0909,8.9834,9.0766,7641700.0],["2013-03-08",9.134,9.1555,9.0407,9.1124,11898500.0],["2013-03-11",9.1124,9.1555,9.0192,9.0551,9170100.0],["2013-03-12",9.0551,9.177,9.0407,9.0838,9532400.0],["2013-03-13",9.1196,9.134,9.0407,9.0623,8078900.0],["2013-03-14",9.0766,9.1913,9.0407,9.1841,9722200.0],["2013-03-15",9.1339,9.263,9.0694,9.263,18543600.0],["2013-03-18",9.1483,9.2702,9.0766,9.2128,17277600.0],["2013-03-19",9.2343,9.2917,9.1268,9.1985,14675000.0],["2013-03-20",9.2415,9.4996,9.2272,9.4494,19257500.0],["2013-03-21",9.4279,9.4422,9.263,9.3132,12560200.0],["2013-03-22",9.3419,9.4064,9.2702,9.3562,9370700.0],["2013-03-25",9.3992,9.4279,9.2845,9.3275,11341800.0],["2013-03-26",9.3777,9.4637,9.3132,9.3992,15026600.0],["2013-03-27",9.3419,9.4494,9.3204,9.4279,12858300.0],["2013-03-28",9.4494,9.5713,9.4136,9.557,11637500.0],["2013-04-01",9.5713,9.6071,9.4422,9.557,13566600.0],["2013-04-02",9.5426,9.6071,9.4996,9.557,10571900.0],["2013-04-03",9.5354,9.6358,9.5211,9.5641,14961600.0],["2013-04-04",9.5641,9.6717,9.5498,9.5641,10232100.0],["2013-04-05",9.4064,9.5785,9.306,9.5426,15348600.0],["2013-04-08",9.5569,9.6,9.4924,9.5713,11858300.0],["2013-04-09",9.5713,9.6358,9.5211,9.5713,14205600.0],["2013-04-10",9.6,9.6573,9.5713,9.6071,13222300.0],["2013-04-11",9.6143,9.643,9.5139,9.5856,12965300.0],["2013-04-12",9.5713,9.5856,9.4709,9.5354,14510200.0],["2013-04-15",9.4996,9.5068,9.3849,9.4136,18762300.0],["2013-04-16",9.4637,9.4637,9.392,9.4494,9788500.0],["2013-04-17",9.3849,9.4494,9.2415,9.2917,18552000.0],["2013-04-18",9.2917,9.3992,9.1555,9.3634,22186400.0],["2013-04-19",9.3705,9.3921,9.2056,9.2056,14759400.0],["2013-04-22",9.22,9.22,9.0623,9.1913,10633900.0],["2013-04-23",9.22,9.4136,9.1483,9.4136,11486100.0],["2013-04-24",9.6788,10.0015,9.6143,9.9298,34441800.0],["2013-04-25",9.9799,10.3313,9.9513,10.2022,24396500.0],["2013-04-26",10.2094,10.2452,10.0445,10.2022,9646200.0],["2013-04-29",10.2882,10.4316,10.2524,10.3313,16582800.0],["2013-04-30",10.3169,10.3958,10.2094,10.3958,11656800.0],["2013-05-01",10.3599,10.3958,10.2237,10.2739,8027600.0],["2013-05-02",10.2524,10.3456,10.2165,10.3026,7558400.0],["2013-05-03",10.3958,10.7471,10.3814,10.6611,17347800.0],["2013-05-06",10.6395,10.7543,10.618,10.6682,10698200.0],["2013-05-07",10.7041,10.7184,10.5965,10.6611,7030000.0],["2013-05-08",10.6467,10.6826,10.5607,10.6682,14549300.0],["2013-05-09",10.6324,10.9335,10.6324,10.7973,14643400.0],["2013-05-10",10.7758,10.9192,10.7686,10.8259,9141300.0],["2013-05-13",11.0124,11.1127,10.869,10.9263,12370700.0],["2013-05-14",10.9478,11.1342,10.9192,11.1342,13370000.0],["2013-05-15",11.1342,11.2633,11.041,11.2418,11219300.0],["2013-05-16",11.2346,11.3063,10.9765,11.0769,14200100.0],["2013-05-17",11.0554,11.5716,11.0339,11.5716,24325200.0],["2013-05-20",11.5142,11.7795,11.5071,11.6935,19383500.0],["2013-05-21",11.6863,11.7006,11.4784,11.6074,14823500.0],["2013-05-22",11.6146,11.715,11.2203,11.3278,14333500.0],["2013-05-23",11.0124,11.3206,10.9192,11.292,13760000.0],["2013-05-24",11.1844,11.2848,11.1199,11.2274,10226400.0],["2013-05-28",11.2776,11.4497,11.2633,11.2991,10188700.0],["2013-05-29",11.1981,11.328,11.162,11.2486,11165400.0],["2013-05-30",11.2053,11.3496,11.1981,11.2486,9875300.0],["2013-05-31",11.2126,11.3352,11.0899,11.0899,10282600.0],["2013-06-03",11.126,11.328,11.0971,11.328,12679400.0],["2013-06-04",11.2991,11.3929,11.1332,11.2342,11294500.0],["2013-06-05",11.1837,11.1837,10.7941,10.8157,18431300.0],["2013-06-06",10.8374,10.8951,10.6931,10.8301,18587600.0],["2013-06-07",10.8951,11.1188,10.8951,11.0971,15014100.0],["2013-06-10",11.126,11.1476,10.9456,10.9817,10070500.0],["2013-06-11",10.8879,10.9889,10.8013,10.8157,8978300.0],["2013-06-12",10.8879,10.9167,10.6425,10.6642,9574900.0],["2013-06-13",10.6065,10.9528,10.4766,10.8879,11531800.0],["2013-06-14",10.9095,10.9312,10.7436,10.7652,7531900.0],["2013-06-17",10.8301,10.9744,10.8085,10.9023,7969800.0],["2013-06-18",10.8951,10.9817,10.8879,10.96,10244600.0],["2013-06-19",10.9672,11.0033,10.7363,10.7724,13436800.0],["2013-06-20",10.5993,10.7436,10.2746,10.3251,18666600.0],["2013-06-21",10.4117,10.4189,10.188,10.289,15296400.0],["2013-06-24",10.1663,10.2385,10.0004,10.0725,11963100.0],["2013-06-25",10.1591,10.2746,10.0437,10.2529,9722900.0],["2013-06-26",10.2962,10.3467,10.1591,10.3395,10054000.0],["2013-06-27",10.4044,10.455,10.3034,10.3179,7697400.0],["2013-06-28",10.289,10.3612,10.188,10.2674,13666000.0],["2013-07-01",10.3611,10.4982,10.3106,10.4261,6829400.0],["2013-07-02",10.4261,10.4982,10.3179,10.4044,7479400.0],["2013-07-03",10.3251,10.3251,10.1736,10.3034,6005200.0],["2013-07-05",10.3972,10.5199,10.3612,10.4766,5753000.0],["2013-07-08",10.5488,10.5704,10.4333,10.4982,6535400.0],["2013-07-09",10.556,10.7436,10.556,10.657,11624400.0],["2013-07-10",10.6714,10.7363,10.5776,10.6786,6343200.0],["2013-07-11",10.8229,10.8807,10.7147,10.8518,8341400.0],["2013-07-12",10.8374,10.8807,10.7219,10.8446,8459200.0],["2013-07-15",10.859,10.9456,10.7941,10.8879,5687600.0],["2013-07-16",10.8734,10.9239,10.7291,10.8374,6828300.0],["2013-07-17",10.7941,10.8229,10.491,10.6931,13593300.0],["2013-07-18",10.5127,10.7436,10.4838,10.6714,10030300.0],["2013-07-19",10.7003,10.9023,10.6498,10.9023,16080400.0],["2013-07-22",10.9312,10.9456,10.7724,10.8157,9305000.0],["2013-07-23",10.8085,10.8951,10.7652,10.8374,6417700.0],["2013-07-24",10.9023,11.061,10.859,10.9239,11649200.0],["2013-07-25",10.9239,11.061,10.859,11.025,9274700.0],["2013-07-26",10.9817,11.0033,10.859,11.0033,9571300.0],["2013-07-29",11.0177,11.1476,10.9889,11.1043,16823600.0],["2013-07-30",10.9817,11.1404,10.6065,10.96,27862900.0],["2013-07-31",10.9961,11.1115,10.9023,10.96,14507600.0],["2013-08-01",11.0538,11.1909,11.0538,11.1476,12931700.0],["2013-08-02",11.1404,11.1548,11.0682,11.1115,12102700.0],["2013-08-05",11.0899,11.1837,11.0466,11.0682,7387900.0],["2013-08-06",11.0466,11.0538,10.7941,10.8734,14718000.0],["2013-08-07",10.8085,10.8807,10.7724,10.8446,8584200.0],["2013-08-08",10.8518,10.9672,10.7796,10.9167,7463900.0],["2013-08-09",10.9239,10.96,10.8446,10.8879,5785700.0],["2013-08-12",10.859,10.96,10.8446,10.9023,5376900.0],["2013-08-13",10.9095,10.9961,10.8734,10.9745,6503700.0],["2013-08-14",10.9889,11.0177,10.8879,10.9095,6587300.0],["2013-08-15",10.7941,10.8446,10.7363,10.758,8887000.0],["2013-08-16",10.7291,10.8807,10.7075,10.8446,12241100.0],["2013-08-19",10.8229,10.8446,10.5993,10.6209,9514000.0],["2013-08-20",10.6281,10.6425,10.3972,10.4405,14360800.0],["2013-08-21",10.4189,10.6137,10.3756,10.4982,10934900.0],["2013-08-22",10.5343,10.6714,10.4622,10.5487,7168900.0],["2013-08-23",10.6137,10.6786,10.5415,10.657,6853400.0],["2013-08-26",10.6498,10.7652,10.6425,10.6425,9923500.0],["2013-08-27",10.5487,10.556,10.2457,10.2601,12149200.0],["2013-08-28",10.2819,10.3909,10.2456,10.2965,7542200.0],["2013-08-29",10.2674,10.3691,10.2311,10.3037,7773700.0],["2013-08-30",10.3037,10.3255,10.1293,10.202,8465000.0],["2013-09-03",10.2165,10.2965,10.0567,10.1148,12256900.0],["2013-09-04",10.1075,10.4055,10.093,10.3037,13516600.0],["2013-09-05",10.3401,10.5363,10.3255,10.4999,9632400.0],["2013-09-06",10.5217,10.5363,10.3401,10.4636,11556200.0],["2013-09-09",10.4709,10.6525,10.4709,10.6307,8429400.0],["2013-09-10",10.7034,10.7979,10.6743,10.7979,9345500.0],["2013-09-11",10.8051,10.8487,10.747,10.8196,7728500.0],["2013-09-12",10.8124,10.8196,10.4563,10.529,16781200.0],["2013-09-13",10.5799,10.638,10.4781,10.638,7336600.0],["2013-09-16",10.7397,10.7543,10.5217,10.529,12064300.0],["2013-09-17",10.529,10.6453,10.4491,10.6453,11418900.0],["2013-09-18",10.7034,10.965,10.6816,10.9141,18397600.0],["2013-09-19",10.965,10.9795,10.7761,10.8051,10313700.0],["2013-09-20",10.8051,10.8705,10.6598,10.6598,13602500.0],["2013-09-23",10.7107,10.8487,10.6089,10.7688,15072200.0],["2013-09-24",10.747,10.8487,10.7252,10.8124,11720400.0],["2013-09-25",10.8051,10.8996,10.7252,10.8415,9578800.0],["2013-09-26",10.856,10.8996,10.7833,10.856,10756100.0],["2013-09-27",10.8196,10.8342,10.6307,10.7034,9650400.0],["2013-09-30",10.5944,10.6816,10.5145,10.6017,10503800.0],["2013-10-01",10.6089,10.7107,10.5581,10.7107,8261400.0],["2013-10-02",10.6089,10.6453,10.5145,10.5581,12603600.0],["2013-10-03",10.5363,10.5871,10.3546,10.3909,12940000.0],["2013-10-04",10.3691,10.6453,10.3691,10.6307,13314100.0],["2013-10-07",10.4854,10.6089,10.4418,10.5217,11501400.0],["2013-10-08",10.5145,10.529,10.1729,10.1729,16326300.0],["2013-10-09",10.1875,10.2456,10.0421,10.1802,15462200.0],["2013-10-10",10.3401,10.5145,10.2747,10.5072,13483400.0],["2013-10-11",10.3691,10.4999,10.2965,10.4999,15281200.0],["2013-10-14",10.3909,10.5363,10.3183,10.4709,11265500.0],["2013-10-15",10.4055,10.5363,10.3037,10.3691,12971300.0],["2013-10-16",10.4273,10.5145,10.3982,10.4781,13434500.0],["2013-10-17",10.4345,10.8196,10.4345,10.776,14745400.0],["2013-10-18",10.856,10.9286,10.7761,10.8996,15029800.0],["2013-10-21",10.9141,10.994,10.8923,10.965,8176700.0],["2013-10-22",11.0304,11.2484,11.0231,11.1539,23647000.0],["2013-10-23",13.1086,13.1304,12.1567,12.7307,87157100.0],["2013-10-24",12.7089,12.7307,12.2293,12.7016,36881100.0],["2013-10-25",12.6944,12.7307,12.4546,12.6072,15555200.0],["2013-10-28",12.5636,12.6435,12.4546,12.5708,10179500.0],["2013-10-29",12.5999,12.7525,12.5127,12.7234,14495900.0],["2013-10-30",12.8324,12.8615,12.2947,12.3529,15904200.0],["2013-10-31",12.2511,12.549,12.2075,12.4183,17040200.0],["2013-11-01",12.4183,12.5999,12.3674,12.4473,10208200.0],["2013-11-04",12.5054,12.5999,12.4618,12.5418,10089600.0],["2013-11-05",12.084,12.2221,11.9532,11.9895,24344800.0],["2013-11-06",12.0113,12.0549,11.8515,12.0259,12358700.0],["2013-11-07",12.0404,12.1276,11.7861,11.8515,13157900.0],["2013-11-08",11.8733,12.0695,11.8006,12.0477,13788500.0],["2013-11-11",12.0404,12.0985,11.9605,12.0549,7464800.0],["2013-11-12",12.0404,12.2366,12.0186,12.1567,11422500.0],["2013-11-13",12.1128,12.4052,12.0909,12.3175,12204400.0],["2013-11-14",12.3321,12.4198,12.164,12.2736,13278600.0],["2013-11-15",12.3175,12.4344,12.2956,12.4344,14419000.0],["2013-11-18",12.4052,12.4856,12.2078,12.2663,10750800.0],["2013-11-19",12.259,12.4418,12.2517,12.3248,9312500.0],["2013-11-20",12.3394,12.4856,12.2517,12.3102,7963200.0],["2013-11-21",12.3613,12.588,12.3613,12.5295,9605600.0],["2013-11-22",12.5149,12.6172,12.3833,12.6172,10400800.0],["2013-11-25",12.6318,12.6611,12.4271,12.4856,8274200.0],["2013-11-26",12.4856,12.6172,12.4125,12.4856,12868800.0],["2013-11-27",12.4856,12.566,12.4783,12.5514,5739100.0],["2013-11-29",12.5441,12.5733,12.4125,12.4856,4489900.0],["2013-12-02",12.4856,12.6099,12.4344,12.471,10190500.0],["2013-12-03",12.4125,12.4125,12.1567,12.2663,15031300.0],["2013-12-04",12.2225,12.376,12.1567,12.2663,11230900.0],["2013-12-05",12.2298,12.3248,12.1567,12.1567,19715000.0],["2013-12-06",12.3102,12.5441,12.3102,12.5076,10788800.0],["2013-12-09",12.4929,12.5222,12.4052,12.4418,7602800.0],["2013-12-10",12.4491,12.6976,12.4418,12.6172,8807500.0],["2013-12-11",12.5806,12.6026,12.3467,12.3833,12758600.0],["2013-12-12",12.2736,12.471,12.259,12.4344,10629900.0],["2013-12-13",12.5222,12.5368,12.3248,12.3394,9572500.0],["2013-12-16",12.4125,12.5075,12.3833,12.4637,7724900.0],["2013-12-17",12.5368,12.6026,12.5222,12.588,10024200.0],["2013-12-18",12.5368,12.7342,12.4637,12.6976,11490900.0],["2013-12-19",12.7049,12.778,12.683,12.7342,7637200.0],["2013-12-20",12.7195,12.9023,12.6903,12.7415,15858800.0],["2013-12-23",12.7634,12.9242,12.7634,12.8365,6694100.0],["2013-12-24",12.8511,12.9535,12.8511,12.895,2769400.0],["2013-12-26",12.9023,12.9827,12.895,12.9608,6314000.0],["2013-12-27",12.9754,13.0485,12.9608,12.99,4206000.0],["2013-12-30",12.9754,13.0412,12.9608,12.9973,5497100.0],["2013-12-31",13.0119,13.0777,12.9827,13.0266,5144200.0],["2014-01-02",12.9681,13.0193,12.8804,12.99,7571600.0],["2014-01-03",12.99,13.1289,12.99,13.0777,7592100.0],["2014-01-06",13.1508,13.1581,12.9242,12.9608,15343400.0],["2014-01-07",12.9827,13.1581,12.9681,13.0412,9730100.0],["2014-01-08",13.0558,13.1435,12.9608,13.1435,9015300.0],["2014-01-09",13.1655,13.2751,13.1216,13.1581,8260800.0],["2014-01-10",13.2239,13.3994,13.202,13.3701,9821000.0],["2014-01-13",13.3555,13.3994,13.1362,13.1728,10195400.0],["2014-01-14",13.1874,13.5163,13.1874,13.5163,10475100.0],["2014-01-15",13.4944,13.5821,13.3994,13.4579,9357500.0],["2014-01-16",13.4579,13.6041,13.4286,13.531,8110300.0],["2014-01-17",13.5602,13.7503,13.5456,13.721,11381000.0],["2014-01-21",13.8014,13.8161,13.6187,13.7137,11635400.0],["2014-01-22",13.7137,13.9769,13.6625,13.8892,11532600.0],["2014-01-23",13.7795,13.9038,13.721,13.8745,15890300.0],["2014-01-24",13.721,13.721,13.2824,13.3117,18852800.0],["2014-01-27",13.3628,13.5602,13.1947,13.319,20667000.0],["2014-01-28",12.4052,12.895,12.0982,12.5002,41283500.0],["2014-01-29",12.4271,12.6903,12.3906,12.5441,15088100.0],["2014-01-30",12.6391,12.7926,12.6099,12.7049,9301100.0],["2014-01-31",12.5368,12.6976,12.5002,12.5806,12660700.0],["2014-02-03",12.6391,12.6757,12.354,12.4637,19567900.0],["2014-02-04",12.5002,12.6099,12.4198,12.566,12050100.0],["2014-02-05",12.5514,12.9023,12.5222,12.8292,14424100.0],["2014-02-06",12.8292,13.2386,12.7999,13.2166,18072200.0],["2014-02-07",13.202,13.4579,13.0997,13.4213,17291100.0],["2014-02-10",13.3921,13.5894,13.3555,13.4725,12889500.0],["2014-02-11",13.4359,13.8599,13.4359,13.743,15465700.0],["2014-02-12",13.7503,13.9476,13.7429,13.8965,10749400.0],["2014-02-13",13.7576,13.9623,13.7064,13.9549,9019600.0],["2014-02-14",13.8892,14.05,13.8892,13.9696,9997800.0],["2014-02-18",13.9257,14.028,13.8745,13.9476,13754500.0],["2014-02-19",13.8745,13.9623,13.8234,13.8307,11399300.0],["2014-02-20",13.8526,13.9696,13.8307,13.8892,8441800.0],["2014-02-21",13.8892,13.9915,13.8526,13.9403,12835000.0],["2014-02-24",13.9184,14.2108,13.9111,14.1158,12402200.0],["2014-02-25",14.1158,14.1523,13.9769,14.0938,8851800.0],["2014-02-26",14.0865,14.2188,14.0571,14.16,8092200.0],["2014-02-27",14.0571,14.2188,14.0571,14.2114,9252500.0],["2014-02-28",14.1967,14.2408,13.991,14.16,11577600.0],["2014-03-03",13.9542,14.0718,13.844,13.991,8396400.0],["2014-03-04",14.2482,14.329,14.1085,14.329,20544800.0],["2014-03-05",14.329,14.5641,14.2261,14.4465,11178600.0],["2014-03-06",14.498,14.5274,14.329,14.3584,13693000.0],["2014-03-07",14.4612,14.5347,14.3804,14.4319,8484900.0],["2014-03-10",14.3878,14.4319,14.1526,14.2481,11030200.0],["2014-03-11",14.2628,14.351,14.0791,14.1526,8339100.0],["2014-03-12",14.0865,14.2408,14.0571,14.182,8513600.0],["2014-03-13",14.2041,14.3363,14.035,14.0865,8771400.0],["2014-03-14",13.9983,14.0497,13.8146,13.866,13638200.0],["2014-03-17",13.9322,14.1012,13.9175,14.0571,12153000.0],["2014-03-18",14.0571,14.2628,14.0571,14.1894,8087400.0],["2014-03-19",14.1453,14.1894,13.8954,13.991,13186800.0],["2014-03-20",13.9836,14.4539,13.9836,14.2702,12860900.0],["2014-03-21",14.3878,14.4686,14.2849,14.3437,19273600.0],["2014-03-24",14.4098,14.4759,14.2041,14.4098,10662600.0],["2014-03-25",14.4686,14.8727,14.4319,14.7405,21216900.0],["2014-03-26",14.9462,15.2034,14.9168,15.0124,19410100.0],["2014-03-27",15.0124,15.2475,14.858,15.0344,11889700.0],["2014-03-28",15.0638,15.2475,14.9683,15.1446,9459000.0],["2014-03-31",15.1814,15.4239,15.1814,15.2989,11764400.0],["2014-04-01",15.3577,15.5047,15.3504,15.4092,9523700.0],["2014-04-02",15.4239,15.7766,15.3577,15.6957,14586600.0],["2014-04-03",15.7398,15.9897,15.7178,15.8648,15739300.0],["2014-04-04",15.9676,15.997,15.5414,15.6884,14030100.0],["2014-04-07",15.6296,15.6957,15.4753,15.5047,10381500.0],["2014-04-08",15.4826,15.6223,15.343,15.4386,14924300.0],["2014-04-09",15.4239,15.6076,15.4239,15.5488,10108900.0],["2014-04-10",15.5708,15.6443,15.2255,15.2622,11011700.0],["2014-04-11",14.9389,15.1667,14.9021,14.9756,17334300.0],["2014-04-14",14.9095,15.0858,14.8654,15.0858,9443300.0],["2014-04-15",15.1373,15.1667,14.8801,15.1005,10582100.0],["2014-04-16",15.2181,15.3136,15.1667,15.2328,11221300.0],["2014-04-17",15.2108,15.468,15.1814,15.4606,11157700.0],["2014-04-21",15.4165,15.5414,15.2989,15.4459,7441300.0],["2014-04-22",15.4606,15.6884,15.4459,15.6002,7460500.0],["2014-04-23",15.5708,15.6223,15.3945,15.5414,7700500.0],["2014-04-24",15.6516,15.681,15.4532,15.5708,7533700.0],["2014-04-25",15.5341,15.5341,15.1887,15.2402,14559600.0],["2014-04-28",15.6517,15.6517,14.9536,15.4092,17078000.0],["2014-04-29",15.3651,15.5047,15.3063,15.3283,11222700.0],["2014-04-30",14.8213,15.4165,14.8213,15.3651,11067700.0],["2014-05-01",15.3651,15.6076,15.3357,15.4753,8491700.0],["2014-05-02",15.4165,15.5708,15.3945,15.4239,8210600.0],["2014-05-05",15.3357,15.4018,15.1814,15.3945,8313600.0],["2014-05-06",15.3798,15.3871,15.1373,15.1814,12821100.0],["2014-05-07",15.2108,15.343,15.1593,15.343,9051900.0],["2014-05-08",15.2769,15.5267,15.2548,15.2989,11041400.0],["2014-05-09",15.2769,15.3136,15.1446,15.2402,28638500.0],["2014-05-12",15.343,15.7398,15.2916,15.7398,11073600.0],["2014-05-13",15.7839,15.9309,15.6296,15.6517,9807500.0],["2014-05-14",15.659,15.7104,15.512,15.5708,6487400.0],["2014-05-15",15.5561,15.6002,15.321,15.4018,9632600.0],["2014-05-16",15.3871,15.5047,15.2916,15.3945,10922200.0],["2014-05-19",15.3651,15.5708,15.3357,15.5194,6665100.0],["2014-05-20",15.5341,15.5635,15.3577,15.4826,7770500.0],["2014-05-21",15.512,15.659,15.4165,15.5414,7332800.0],["2014-05-22",15.5708,15.7325,15.5488,15.5929,6342300.0],["2014-05-23",15.5929,15.7692,15.5414,15.6737,6848000.0],["2014-05-27",15.7398,15.8721,15.659,15.7545,9587400.0],["2014-05-28",15.8284,15.9169,15.6955,15.6955,6588200.0],["2014-05-29",15.7767,15.8727,15.7029,15.7988,5540600.0],["2014-05-30",15.7619,15.8357,15.6733,15.725,9799000.0],["2014-06-02",15.7176,15.8505,15.6881,15.725,6320900.0],["2014-06-03",15.6733,15.821,15.6659,15.8062,7899300.0],["2014-06-04",15.7693,15.8283,15.7176,15.7693,4771000.0],["2014-06-05",15.7841,15.9391,15.7029,15.9317,5805000.0],["2014-06-06",15.9391,16.0424,15.8505,15.9243,7470700.0],["2014-06-09",15.8874,15.9465,15.7693,15.8431,5408300.0],["2014-06-10",15.8357,15.9317,15.7619,15.9317,7615800.0],["2014-06-11",15.8727,15.9539,15.7988,15.8357,5712600.0],["2014-06-12",15.8284,15.8505,15.4592,15.5035,10003800.0],["2014-06-13",15.4961,15.725,15.4961,15.6512,6026700.0],["2014-06-16",15.6512,15.7545,15.533,15.5847,5711500.0],["2014-06-17",15.5257,15.7619,15.4371,15.7102,6873500.0],["2014-06-18",15.6733,15.8653,15.5626,15.8357,5698500.0],["2014-06-19",15.8431,15.9982,15.821,15.9982,5623000.0],["2014-06-20",16.072,16.2344,16.0425,16.131,12940900.0],["2014-06-23",16.1458,16.1606,16.0129,16.0646,5976700.0],["2014-06-24",16.1089,16.3894,16.0794,16.0941,10559100.0],["2014-06-25",16.1237,16.2713,16.0941,16.2418,7956400.0],["2014-06-26",16.2713,16.2861,15.976,16.0572,7170600.0],["2014-06-27",16.0277,16.2861,16.0203,16.2418,12245200.0],["2014-06-30",16.2123,16.2861,16.131,16.2049,7188100.0],["2014-07-01",16.2861,16.3673,16.2492,16.3008,6746700.0],["2014-07-02",16.2787,16.4263,16.1753,16.227,7066200.0],["2014-07-03",16.3008,16.5149,16.2639,16.4854,5100700.0],["2014-07-07",16.3673,16.4928,16.3451,16.4411,4508200.0],["2014-07-08",16.4411,16.4706,16.1532,16.1975,6551100.0],["2014-07-09",16.227,16.3968,16.2196,16.2565,5176500.0],["2014-07-10",16.0794,16.131,15.9096,15.9686,9318500.0],["2014-07-11",15.9686,16.0277,15.9169,16.0129,5087300.0],["2014-07-14",16.0941,16.2492,16.0941,16.1753,6419300.0],["2014-07-15",16.2196,16.3082,16.1679,16.2122,7525600.0],["2014-07-16",16.2861,16.3156,16.0794,16.1089,11156000.0],["2014-07-17",16.072,16.1532,15.8505,15.8653,5602700.0],["2014-07-18",15.9391,16.131,15.8948,16.1163,9736900.0],["2014-07-21",16.1163,16.2196,16.0794,16.1827,3871800.0],["2014-07-22",16.2196,16.4263,16.2049,16.3673,4525400.0],["2014-07-23",16.3304,16.4116,16.2787,16.3747,4070300.0],["2014-07-24",16.4042,16.4337,16.2639,16.3082,5157200.0],["2014-07-25",16.2787,16.3304,16.2196,16.2565,3688200.0],["2014-07-28",16.2418,16.3082,16.0941,16.2787,5937100.0],["2014-07-29",15.5331,15.5773,14.6398,14.7653,30115500.0],["2014-07-30",14.8391,14.8465,14.4478,14.6693,13122000.0],["2014-07-31",14.4921,14.6767,14.4773,14.5069,13196700.0],["2014-08-01",14.4847,14.7283,14.4404,14.6767,11729300.0],["2014-08-04",14.7062,14.8391,14.5881,14.8022,8000900.0],["2014-08-05",14.7505,14.8317,14.6324,14.6767,8540100.0],["2014-08-06",14.5807,14.7652,14.5438,14.6102,6841800.0],["2014-08-07",14.721,14.78,14.4773,14.529,5317600.0],["2014-08-08",14.529,14.721,14.4847,14.721,5975900.0],["2014-08-11",14.7874,14.9498,14.7653,14.8539,4825300.0],["2014-08-12",14.8391,14.9277,14.7726,14.9055,4394800.0],["2014-08-13",14.9867,15.0532,14.8908,15.0015,4511800.0],["2014-08-14",14.9794,15.0606,14.9203,14.9572,5235700.0],["2014-08-15",15.0089,15.0458,14.6914,14.8834,8644100.0],["2014-08-18",14.9794,15.0753,14.9794,15.0384,5286600.0],["2014-08-19",15.031,15.0458,14.7653,15.0163,10518100.0],["2014-08-20",14.9646,15.3263,14.8612,15.282,11470700.0],["2014-08-21",15.3042,15.3854,15.2156,15.2451,7693400.0],["2014-08-22",15.2304,15.2747,15.0827,15.1639,5400100.0],["2014-08-25",15.2156,15.3337,15.2008,15.2304,3913900.0],["2014-08-26",15.282,15.533,15.282,15.3116,6036900.0],["2014-08-27",15.3412,15.4154,15.1632,15.2003,5699500.0],["2014-08-28",15.1335,15.3487,15.0964,15.2596,4251400.0],["2014-08-29",15.2448,15.4748,15.23,15.4748,7644500.0],["2014-09-02",15.4896,15.5638,15.3932,15.5564,6270200.0],["2014-09-03",15.5712,15.6306,15.5119,15.5786,6446800.0],["2014-09-04",15.5786,15.8902,15.5415,15.6677,10544000.0],["2014-09-05",15.6454,15.7938,15.5786,15.7938,5868500.0],["2014-09-08",15.7641,15.7863,15.5638,15.6602,6185500.0],["2014-09-09",15.7493,15.8605,15.5267,15.5712,10344100.0],["2014-09-10",15.5786,15.7344,15.5267,15.5935,5274100.0],["2014-09-11",15.5712,15.6528,15.4154,15.5341,6854600.0],["2014-09-12",15.4896,15.5119,15.2819,15.3783,5260400.0],["2014-09-15",15.3487,15.3561,15.1039,15.2819,5700600.0],["2014-09-16",15.23,15.408,15.2151,15.3116,4831000.0],["2014-09-17",15.319,15.4674,15.2671,15.3635,5496000.0],["2014-09-18",15.4006,15.4303,15.3412,15.3932,4432000.0],["2014-09-19",15.4748,15.497,15.1261,15.1335,11742500.0],["2014-09-22",15.0816,15.0964,14.9332,15.0074,5412600.0],["2014-09-23",14.9555,14.9852,14.7923,14.7923,9465900.0],["2014-09-24",14.7849,14.9852,14.7774,14.9777,5211700.0],["2014-09-25",14.9703,14.9777,14.6884,14.6958,6129200.0],["2014-09-26",14.7552,14.77,14.6291,14.7403,4952200.0],["2014-09-29",14.6068,14.6142,14.4139,14.503,7487500.0],["2014-09-30",14.5623,14.5846,14.2656,14.3472,8926200.0],["2014-10-01",14.2953,14.3249,13.9392,13.9466,14990400.0],["2014-10-02",13.9095,14.0134,13.5905,13.8724,12836900.0],["2014-10-03",13.9614,14.1024,13.954,14.043,8011900.0],["2014-10-06",14.0653,14.4436,14.0282,14.2211,13545900.0],["2014-10-07",14.132,14.1617,13.865,13.865,7716600.0],["2014-10-08",13.9243,14.0875,13.6424,14.0653,9357100.0],["2014-10-09",14.0504,14.1024,13.776,13.7834,8325700.0],["2014-10-10",13.7463,13.7982,13.4718,13.4792,7983900.0],["2014-10-13",13.457,13.5312,13.0786,13.0861,11009100.0],["2014-10-14",12.9525,13.227,12.8116,13.0341,11794600.0],["2014-10-15",12.7671,13.0786,12.6335,13.0267,11712200.0],["2014-10-16",12.7671,13.1602,12.7003,12.9822,10893900.0],["2014-10-17",13.1083,13.3531,13.086,13.1677,8524300.0],["2014-10-20",13.1306,13.4273,13.1306,13.4125,5926200.0],["2014-10-21",13.5608,13.776,13.5237,13.7463,8099900.0],["2014-10-22",13.7982,13.9095,13.6499,13.6573,7514500.0],["2014-10-23",13.8353,13.9837,13.7834,13.8576,5304900.0],["2014-10-24",13.8798,13.9688,13.724,13.9466,5121300.0],["2014-10-27",13.9169,14.0282,13.776,13.9837,7394600.0],["2014-10-28",13.5089,14.6142,13.4644,14.5401,18359600.0],["2014-10-29",14.6662,14.9852,14.5401,14.7552,11459900.0],["2014-10-30",14.7626,14.9926,14.7255,14.8887,7764700.0],["2014-10-31",15.1632,15.2151,14.9777,15.1558,10747400.0],["2014-11-03",15.141,15.3783,15.1335,15.2448,10318000.0],["2014-11-04",15.23,15.3412,15.1335,15.3412,10985700.0],["2014-11-05",15.4154,15.4451,15.2522,15.4006,6616000.0],["2014-11-06",15.4599,15.5045,15.2893,15.3412,9340400.0],["2014-11-07",15.3487,15.4006,15.1706,15.2448,13174800.0],["2014-11-10",15.2819,15.4896,15.2671,15.4303,6707300.0],["2014-11-11",15.4303,15.4748,15.3412,15.4377,5528900.0],["2014-11-12",15.3557,15.5048,15.2811,15.4377,4135500.0],["2014-11-13",15.4004,15.4451,15.065,15.1693,8660300.0],["2014-11-14",15.1321,15.2662,15.1022,15.2141,6631400.0],["2014-11-17",15.2066,15.2066,15.1022,15.1768,4271600.0],["2014-11-18",15.1917,15.3333,15.1693,15.2215,6255600.0],["2014-11-19",15.1768,15.2961,15.0426,15.2588,7736400.0],["2014-11-20",15.2066,15.4675,15.1619,15.3631,6163100.0],["2014-11-21",15.5122,15.6091,15.4526,15.5942,9339700.0],["2014-11-24",15.5942,15.6539,15.5048,15.6389,6336700.0],["2014-11-25",15.6539,15.7358,15.6389,15.6688,7385800.0],["2014-11-26",15.6688,15.7284,15.624,15.706,4070000.0],["2014-11-28",15.6911,15.7209,15.5942,15.6688,2777400.0],["2014-12-01",15.5793,15.6464,15.46,15.5868,5494000.0],["2014-12-02",15.5644,15.7433,15.542,15.6613,5781700.0],["2014-12-03",15.6688,16.1682,15.6315,16.0564,14731800.0],["2014-12-04",16.0713,16.1086,15.8029,15.8253,9738100.0],["2014-12-05",15.8551,15.9967,15.8402,15.9073,9244300.0],["2014-12-08",15.9073,15.9073,15.6091,15.6613,6894400.0],["2014-12-09",15.6091,16.1757,15.6017,16.0117,16769000.0],["2014-12-10",15.9818,16.0638,15.7284,15.7657,8513500.0],["2014-12-11",15.8626,16.0638,15.7433,15.7955,6083900.0],["2014-12-12",15.6911,15.7359,15.378,15.378,7433700.0],["2014-12-15",15.46,15.542,15.1917,15.3631,6943500.0],["2014-12-16",15.3035,15.6166,15.2439,15.4675,10758800.0],["2014-12-17",15.4899,15.9073,15.3781,15.87,9124100.0],["2014-12-18",16.2875,16.5409,16.1831,16.5335,14379100.0],["2014-12-19",16.5484,16.9509,16.5484,16.8913,14899300.0],["2014-12-22",16.8614,16.936,16.7869,16.9211,6941600.0],["2014-12-23",16.9509,17.346,16.9509,17.2491,8320300.0],["2014-12-24",17.2565,17.4354,17.2565,17.3087,3718800.0],["2014-12-26",17.3236,17.5323,17.3012,17.3832,4108100.0],["2014-12-29",17.2863,17.4429,17.2416,17.2863,4630200.0],["2014-12-30",17.1447,17.3311,17.1372,17.2863,4239700.0],["2014-12-31",17.3683,17.4727,17.0776,17.0925,6251600.0],["2015-01-02",17.1671,17.2267,16.9583,17.1522,5009300.0],["2015-01-05",17.0254,17.1074,16.8242,16.9136,7039700.0],["2015-01-06",16.3173,16.9733,16.3173,16.6229,7835600.0],["2015-01-07",16.7571,16.9732,16.6602,16.8614,5839900.0],["2015-01-08",17.0925,17.51,17.0702,17.4056,9533600.0],["2015-01-09",17.428,17.495,17.3087,17.3758,6461700.0],["2015-01-12",17.428,17.4801,17.2043,17.3534,5867000.0],["2015-01-13",17.4503,17.8081,17.1074,17.2565,9155900.0],["2015-01-14",17.0776,17.346,16.9509,17.3311,6829000.0],["2015-01-15",17.741,17.741,17.1522,17.1596,9173200.0],["2015-01-16",17.1074,17.3609,16.9882,17.2714,9960800.0],["2015-01-20",17.4056,17.413,17.0851,17.2565,8305300.0],["2015-01-21",17.1969,17.3907,17.018,17.3609,8283000.0],["2015-01-22",17.4727,17.7038,17.346,17.6814,6610300.0],["2015-01-23",17.659,17.8379,17.6143,17.7783,6603100.0],["2015-01-26",17.7038,17.9796,17.5472,17.823,8039600.0],["2015-01-27",17.6739,18.6206,17.6665,18.4343,16548000.0],["2015-01-28",18.5386,18.7548,18.0168,18.0541,14824600.0],["2015-01-29",18.1585,18.1585,17.346,17.7336,14157400.0],["2015-01-30",17.6292,18.0019,17.5994,17.7187,11472400.0],["2015-02-02",17.7932,18.0317,17.3161,18.0019,9573700.0],["2015-02-03",18.0168,18.1883,17.8528,18.151,9609500.0],["2015-02-04",18.1212,18.2777,18.0019,18.0914,9187700.0],["2015-02-05",18.0541,18.3746,18.0168,18.2479,8666000.0],["2015-02-06",18.2628,18.3746,18.0168,18.0467,10167100.0],["2015-02-09",18.0541,18.2703,18.0168,18.069,7757300.0],["2015-02-10",18.1957,18.561,18.0392,18.5237,8829900.0],["2015-02-11",18.5163,18.5386,18.2106,18.3001,5990300.0],["2015-02-12",18.3597,18.6728,18.3448,18.5312,7373200.0],["2015-02-13",18.5312,18.6579,18.4566,18.6355,6191200.0],["2015-02-17",18.6057,18.6355,18.2852,18.3374,6591400.0],["2015-02-18",18.3672,18.4045,18.1659,18.3597,6260200.0],["2015-02-19",18.3374,18.4492,18.2628,18.3746,7059100.0],["2015-02-20",18.3299,18.6057,18.0839,18.6057,6922500.0],["2015-02-23",18.5908,18.6057,18.4268,18.4715,4922100.0],["2015-02-24",18.4417,18.5014,18.315,18.4715,5006500.0],["2015-02-25",18.4116,18.5165,18.2993,18.4266,5410500.0],["2015-02-26",18.4266,18.5689,18.2843,18.3292,6489700.0],["2015-02-27",18.3517,18.479,18.2318,18.2768,7660000.0],["2015-03-02",18.2169,18.4641,18.1644,18.4491,6902000.0],["2015-03-03",18.4041,18.6288,18.3367,18.4266,7297600.0],["2015-03-04",18.3517,18.6438,18.1869,18.539,7113900.0],["2015-03-05",18.5015,18.6139,18.3966,18.4416,4808100.0],["2015-03-06",18.3742,18.4416,17.9622,17.9997,6211300.0],["2015-03-09",18.0071,18.082,17.7075,17.7974,9646200.0],["2015-03-10",17.6626,17.6626,17.2581,17.2656,11204600.0],["2015-03-11",17.4004,17.4004,16.9734,17.0034,10838000.0],["2015-03-12",17.0409,17.3555,16.8911,17.3255,10354100.0],["2015-03-13",17.1982,17.318,16.9585,17.2281,7769000.0],["2015-03-16",17.3555,17.7749,17.333,17.76,7456100.0],["2015-03-17",17.7375,17.7599,17.5053,17.5053,7177700.0],["2015-03-18",17.4154,17.8723,17.3255,17.7974,6871200.0],["2015-03-19",17.6925,17.7525,17.2806,17.3255,8291200.0],["2015-03-20",17.3704,17.6776,17.3555,17.5203,12800900.0],["2015-03-23",17.5128,17.7075,17.4978,17.5802,5931100.0],["2015-03-24",17.6027,17.6851,17.5277,17.5352,6116500.0],["2015-03-25",17.5652,17.6551,16.9959,17.0109,9335800.0],["2015-03-26",16.936,16.9435,16.6663,16.8311,12019900.0],["2015-03-27",16.8686,17.0559,16.7862,17.0334,4843200.0],["2015-03-30",17.1532,17.4528,17.1532,17.4079,6636900.0],["2015-03-31",17.3255,17.3255,16.936,16.9884,8067500.0],["2015-04-01",16.9435,16.9734,16.6214,16.6663,9290200.0],["2015-04-02",16.6364,16.8087,16.5315,16.7188,9155000.0],["2015-04-06",16.6439,16.8311,16.554,16.7562,8828900.0],["2015-04-07",16.7562,16.7637,16.4566,16.4791,8084100.0],["2015-04-08",16.509,16.6139,16.2993,16.524,11006700.0],["2015-04-09",16.509,16.6888,16.4866,16.6588,8297200.0],["2015-04-10",16.6888,16.8012,16.6214,16.7937,6751000.0],["2015-04-13",16.8311,17.0184,16.7263,16.7487,6653700.0],["2015-04-14",16.7712,16.8461,16.539,16.7338,7289400.0],["2015-04-15",16.7937,16.9135,16.7188,16.7263,7181400.0],["2015-04-16",16.6813,17.0409,16.6663,16.9585,9309700.0],["2015-04-17",16.8012,16.8236,16.554,16.8236,9955900.0],["2015-04-20",16.9135,17.1682,16.8761,16.9884,8010900.0],["2015-04-21",17.1233,17.1532,16.7787,16.936,8105600.0],["2015-04-22",16.8536,16.921,16.5165,16.8087,7870500.0],["2015-04-23",16.7487,17.2131,16.7487,17.0708,10749200.0],["2015-04-24",17.1158,17.1308,16.8087,16.8686,7346400.0],["2015-04-27",16.8986,17.0783,16.7038,16.7637,12915800.0],["2015-04-28",16.7038,16.7487,16.2993,16.5315,16599600.0],["2015-04-29",16.3068,16.3143,15.6326,15.9997,22635100.0],["2015-04-30",15.9398,16.0596,15.5053,15.6776,14806800.0],["2015-05-01",15.745,16.0671,15.745,16.0596,10765500.0],["2015-05-04",16.0671,16.1944,16.0371,16.0596,6281700.0],["2015-05-05",15.9922,16.0521,15.5053,15.5802,11100400.0],["2015-05-06",15.6327,15.7974,15.4229,15.775,13314300.0],["2015-05-07",15.76,15.8723,15.6551,15.76,11614400.0],["2015-05-08",15.8649,16.0297,15.7825,15.8424,8717800.0],["2015-05-11",15.7974,16.1046,15.79,15.9622,8352900.0],["2015-05-12",15.8349,15.9248,15.715,15.7225,5946900.0],["2015-05-13",15.7151,15.9173,15.5877,15.79,10999200.0],["2015-05-14",15.9173,16.0222,15.8199,16.0072,5991000.0],["2015-05-15",16.0297,16.0746,15.9098,15.9473,5953800.0],["2015-05-18",15.9173,16.0746,15.9173,15.9922,7848400.0],["2015-05-19",16.0671,16.1944,15.8798,16.0971,9458900.0],["2015-05-20",16.0521,16.2993,16.0072,16.172,8403600.0],["2015-05-21",16.2394,16.5165,16.2094,16.3443,9715400.0],["2015-05-22",16.3218,16.3442,16.1046,16.1046,7743900.0],["2015-05-26",16.0147,16.0296,15.73,15.8873,9092500.0],["2015-05-27",15.9627,15.9777,15.7367,15.9175,9760700.0],["2015-05-28",15.9401,15.9401,15.6915,15.8572,8575800.0],["2015-05-29",15.8497,15.9099,15.6764,15.7593,9786400.0],["2015-06-01",15.8045,15.8949,15.6764,15.7291,8118000.0],["2015-06-02",15.7141,15.8195,15.6839,15.7065,8397600.0],["2015-06-03",15.7819,15.812,15.6613,15.6689,8205300.0],["2015-06-04",15.6312,15.6387,15.3901,15.5559,12959300.0],["2015-06-05",15.5107,15.6463,15.3901,15.6011,8754900.0],["2015-06-08",15.9702,15.9702,15.5935,15.6387,14185200.0],["2015-06-09",15.6463,15.6463,15.2997,15.5408,10989900.0],["2015-06-10",15.5483,15.8346,15.5483,15.8346,12287600.0],["2015-06-11",15.8195,15.8873,15.6463,15.6689,8644500.0],["2015-06-12",15.5785,15.699,15.4805,15.6312,7674300.0],["2015-06-15",15.5634,15.5634,15.2621,15.3525,11146300.0],["2015-06-16",15.5182,15.812,15.4429,15.7442,14505900.0],["2015-06-17",15.8045,15.9099,15.6312,15.7517,6967300.0],["2015-06-18",15.812,16.038,15.7969,15.9853,7743700.0],["2015-06-19",15.9476,15.9627,15.7743,15.7743,9573000.0],["2015-06-22",15.9024,15.925,15.7517,15.8647,7942200.0],["2015-06-23",15.8421,15.8647,15.7291,15.7969,6724900.0],["2015-06-24",15.7216,15.8045,15.4881,15.6463,13670200.0],["2015-06-25",15.7442,15.7593,15.4579,15.4805,8794000.0],["2015-06-26",15.4504,15.5182,15.3148,15.3148,14402300.0],["2015-06-29",15.2319,15.247,14.8101,14.8402,13547200.0],["2015-06-30",14.9909,15.1114,14.7423,14.8628,15155700.0],["2015-07-01",14.9683,15.0813,14.8402,14.9156,8697100.0],["2015-07-02",14.9608,15.0436,14.795,14.8402,7447600.0],["2015-07-06",14.6971,14.9382,14.6293,14.78,8651600.0],["2015-07-07",14.7649,14.7875,14.3807,14.7423,14206500.0],["2015-07-08",14.5916,14.5992,14.4184,14.4184,9431000.0],["2015-07-09",14.6594,14.7574,14.4033,14.4334,10142400.0],["2015-07-10",14.569,14.5992,14.4033,14.5238,8702200.0],["2015-07-13",14.2828,14.4334,14.0643,14.4259,17219700.0],["2015-07-14",14.4259,14.554,14.4108,14.5012,7544700.0],["2015-07-15",14.5389,14.5464,14.2903,14.3581,8866900.0],["2015-07-16",14.5992,14.78,14.5615,14.7197,10975900.0],["2015-07-17",14.6368,14.7046,14.3732,14.3732,11534900.0],["2015-07-20",14.3882,14.3882,14.2376,14.2451,9543500.0],["2015-07-21",14.1773,14.2526,13.9965,14.1246,12235900.0],["2015-07-22",14.0417,14.1999,13.9061,14.1472,12198900.0],["2015-07-23",14.1849,14.3355,14.0945,14.1472,9955300.0],["2015-07-24",14.102,14.1773,13.8986,13.9965,11529500.0],["2015-07-27",13.8911,14.0568,13.7931,13.8986,13062400.0],["2015-07-28",14.0493,14.0945,13.6048,13.8383,15400200.0],["2015-07-29",13.7555,14.0493,13.5973,13.9664,15920400.0],["2015-07-30",13.9739,14.1472,13.9061,14.0342,9830200.0],["2015-07-31",14.1246,14.1698,14.0342,14.0718,10523100.0],["2015-08-03",14.0116,14.0417,13.6425,13.7027,14349100.0],["2015-08-04",13.7027,13.8835,13.6952,13.7705,9883100.0],["2015-08-05",13.8534,14.0417,13.7931,13.8383,7553300.0],["2015-08-06",13.7705,13.8459,13.65,13.7555,8624500.0],["2015-08-07",13.7705,13.8007,13.6048,13.6575,6357200.0],["2015-08-10",13.7479,13.9363,13.7178,13.9061,7615900.0],["2015-08-11",13.7555,13.763,13.3939,13.4767,10749900.0],["2015-08-12",13.4014,13.5747,13.3562,13.5144,10759300.0],["2015-08-13",13.4993,13.5671,13.4014,13.4165,6663500.0],["2015-08-14",13.3487,13.5521,13.3411,13.5295,6041600.0],["2015-08-17",13.4843,13.7027,13.4165,13.6801,5586500.0],["2015-08-18",13.6123,13.6425,13.4617,13.4993,5897900.0],["2015-08-19",13.3788,13.5144,13.2809,13.3637,9230400.0],["2015-08-20",13.2583,13.2809,12.972,12.9795,8687400.0],["2015-08-21",12.8666,13.0097,12.6481,12.6481,13337700.0],["2015-08-24",11.9249,12.633,11.6161,12.2714,22789600.0],["2015-08-25",12.7159,12.7159,12.0153,12.0304,20076600.0],["2015-08-26",12.3166,12.4824,11.9249,12.4447,16739000.0],["2015-08-27",12.5965,12.9152,12.5737,12.8696,11897400.0],["2015-08-28",12.8393,13.0897,12.8241,13.0366,11534100.0],["2015-08-31",12.9379,13.1049,12.8772,13.0593,9809600.0],["2015-09-01",12.7255,12.8241,12.5737,12.6723,14692300.0],["2015-09-02",12.9,12.9,12.6344,12.8924,8524800.0],["2015-09-03",12.9076,13.3705,12.9076,13.0973,10944700.0],["2015-09-04",12.9076,13.1656,12.9076,13.0821,10529700.0],["2015-09-08",13.3173,13.5222,13.2794,13.4995,11553000.0],["2015-09-09",13.6588,13.7802,13.2946,13.3249,10537600.0],["2015-09-10",13.3249,13.4919,13.2566,13.3629,9943100.0],["2015-09-11",13.2566,13.4084,13.2187,13.4084,5698200.0],["2015-09-14",13.416,13.4691,13.2566,13.3705,5972100.0],["2015-09-15",13.6209,13.7043,13.4388,13.6816,7823600.0],["2015-09-16",13.6588,13.9851,13.6285,13.894,11141400.0],["2015-09-17",13.8789,14.0231,13.7347,13.7878,8404500.0],["2015-09-18",13.674,13.6816,13.3173,13.3705,16717900.0],["2015-09-21",13.4236,13.4767,13.2263,13.2946,10460900.0],["2015-09-22",13.0669,13.1125,12.7862,12.8848,14266200.0],["2015-09-23",12.862,12.8772,12.6723,12.7255,8381400.0],["2015-09-24",12.5889,12.7179,12.3233,12.6572,14593300.0],["2015-09-25",12.6192,12.7786,12.4599,12.5737,14809200.0],["2015-09-28",12.5054,12.5206,12.3536,12.4068,13183900.0],["2015-09-29",12.384,12.6951,12.3157,12.6723,11541000.0],["2015-09-30",12.8772,13.0366,12.8469,12.9911,10471300.0],["2015-10-01",13.0138,13.0821,12.6496,12.771,9414200.0],["2015-10-02",12.6268,12.9455,12.4143,12.9379,10396000.0],["2015-10-05",13.0821,13.4388,13.0821,13.3856,8598000.0],["2015-10-06",13.416,13.6057,13.3553,13.5146,7738400.0],["2015-10-07",13.6285,13.7575,13.4615,13.5374,9491800.0],["2015-10-08",13.507,13.6892,13.4767,13.636,8112700.0],["2015-10-09",13.636,13.6892,13.287,13.2946,9482600.0],["2015-10-12",13.3173,13.3249,13.0442,13.0973,7814500.0],["2015-10-13",12.9835,13.0366,12.7331,12.8089,12346200.0],["2015-10-14",12.8241,12.9911,12.7938,12.9,15359800.0],["2015-10-15",12.9228,12.9607,12.6875,12.7862,15097900.0],["2015-10-16",12.8013,12.8545,12.7103,12.8165,15398800.0],["2015-10-19",12.7634,12.9152,12.6572,12.7634,17273000.0],["2015-10-20",12.7331,12.9076,12.6951,12.7862,11998200.0],["2015-10-21",12.771,12.8772,12.6572,12.6799,9553600.0],["2015-10-22",12.8089,13.4615,12.7406,13.3553,41477700.0],["2015-10-23",13.4767,13.4767,13.1959,13.3553,15563100.0],["2015-10-26",13.3022,13.3173,13.0366,13.1428,11936800.0],["2015-10-27",13.3553,13.9244,12.8469,13.8561,23645800.0],["2015-10-28",13.8485,14.2811,13.8106,14.2811,15775600.0],["2015-10-29",14.2431,14.4176,14.19,14.3038,18520400.0],["2015-10-30",14.3721,14.3721,14.1065,14.1141,13584900.0],["2015-11-02",14.1065,14.3342,14.0989,14.2811,8395300.0],["2015-11-03",14.19,14.4025,14.1748,14.2886,11701000.0],["2015-11-04",14.3038,14.448,14.2128,14.319,7904600.0],["2015-11-05",14.2583,14.5694,14.2583,14.4632,8124500.0],["2015-11-06",14.4101,14.5163,14.3038,14.3569,11458200.0],["2015-11-09",14.2886,14.3645,14.19,14.2431,12218700.0],["2015-11-10",14.1973,14.4035,14.1667,14.3424,10860300.0],["2015-11-11",14.3653,14.4111,14.1362,14.1362,6130200.0],["2015-11-12",14.0369,14.1667,13.8383,13.8536,7813100.0],["2015-11-13",13.7772,13.9224,13.6092,13.6932,15624000.0],["2015-11-16",13.6551,14.098,13.6245,14.0064,7600800.0],["2015-11-17",14.014,14.2813,13.9758,14.0904,8907100.0],["2015-11-18",14.1362,14.4264,14.0675,14.3806,9558000.0],["2015-11-19",14.3806,14.6631,14.3577,14.5028,9799700.0],["2015-11-20",14.5028,14.5944,14.4569,14.4951,9289800.0],["2015-11-23",14.5257,14.7319,14.4951,14.5562,9167800.0],["2015-11-24",14.4264,14.5639,14.3118,14.4799,9965100.0],["2015-11-25",14.4951,14.625,14.35,14.4875,9375400.0],["2015-11-27",14.4646,14.4951,14.3271,14.3271,2958900.0],["2015-11-30",14.3958,14.4875,14.2889,14.3042,10030100.0],["2015-12-01",14.4188,14.457,14.266,14.3729,7529500.0],["2015-12-02",14.35,14.518,14.2813,14.3118,9624000.0],["2015-12-03",14.3882,14.4188,13.5634,13.6169,20092100.0],["2015-12-04",13.6092,13.7925,13.5176,13.7696,13985200.0],["2015-12-07",13.7162,13.8307,13.5863,13.7773,9693200.0],["2015-12-08",13.6169,13.6856,13.4412,13.6169,11101700.0],["2015-12-09",13.5329,13.8002,13.5023,13.5558,9748800.0],["2015-12-10",13.5558,13.7391,13.4336,13.51,8096900.0],["2015-12-11",14.3195,14.3195,13.8231,14.266,28733400.0],["2015-12-14",14.2202,14.2278,13.7162,13.8002,16421000.0],["2015-12-15",13.8765,13.9453,13.571,13.6474,10991000.0],["2015-12-16",13.7314,14.1973,13.7009,14.1438,19688500.0],["2015-12-17",13.8842,13.9911,13.8002,13.8154,13301100.0],["2015-12-18",13.7162,13.8613,13.6627,13.7467,22788000.0],["2015-12-21",13.7925,13.8842,13.6856,13.7696,12009300.0],["2015-12-22",13.7925,13.9376,13.762,13.8689,8461700.0],["2015-12-23",13.9376,14.1896,13.93,14.1667,10409500.0],["2015-12-24",14.182,14.3729,14.1438,14.1744,3163000.0],["2015-12-28",14.1133,14.1438,13.8154,13.9071,6398500.0],["2015-12-29",13.9911,14.1667,13.9911,14.1209,7058200.0],["2015-12-30",14.098,14.2431,14.0904,14.1209,5701100.0],["2015-12-31",14.014,14.1438,13.9453,13.9605,7590100.0],["2016-01-04",13.7085,13.7314,13.5558,13.678,10840700.0],["2016-01-05",13.6856,13.8002,13.5405,13.6703,11931400.0],["2016-01-06",13.4336,13.51,13.2808,13.3648,12620500.0],["2016-01-07",13.0975,13.2961,13.0135,13.0594,11555100.0],["2016-01-08",13.1205,13.3114,13.0594,13.0976,16851500.0],["2016-01-11",13.1281,13.4107,13.0976,13.2197,15858500.0],["2016-01-12",13.3572,13.4489,13.067,13.2427,14399600.0],["2016-01-13",13.2885,13.4718,12.9983,13.0288,16646500.0],["2016-01-14",13.0746,13.3419,13.0059,13.2121,10051300.0],["2016-01-15",12.9448,13.1052,12.7692,12.8837,16369100.0],["2016-01-19",12.9983,13.0746,12.6699,12.7997,11239000.0],["2016-01-20",12.4179,12.8379,12.3186,12.7462,17553100.0],["2016-01-21",12.7997,13.2121,12.6546,12.9295,14564000.0],["2016-01-22",13.1357,13.1892,12.9372,13.0594,12870700.0],["2016-01-25",13.0212,13.0823,12.6928,12.7997,13527400.0],["2016-01-26",12.815,13.7849,12.7997,13.5252,19514200.0],["2016-01-27",13.4489,13.9529,13.3801,13.678,16926300.0],["2016-01-28",13.8383,13.8994,13.6627,13.7391,11327100.0],["2016-01-29",13.8307,14.2126,13.8231,14.2126,12134600.0],["2016-02-01",14.0522,14.2813,13.9834,14.182,8548800.0],["2016-02-02",13.9682,14.0369,13.6856,13.8154,11196700.0],["2016-02-03",13.9529,14.1133,13.7161,14.0369,11285000.0],["2016-02-04",14.0216,14.5639,14.0064,14.4035,13743500.0],["2016-02-05",14.3195,14.4951,13.93,14.0064,17089800.0],["2016-02-08",13.8002,13.8536,13.5863,13.7162,11642500.0],["2016-02-09",13.6245,14.266,13.6016,14.1056,17643200.0],["2016-02-10",14.1362,14.266,13.8383,13.8536,9627000.0],["2016-02-11",13.6016,13.7696,13.4489,13.6016,14133500.0],["2016-02-12",13.7467,14.0522,13.6703,14.0445,14134000.0],["2016-02-16",14.1973,14.2889,14.1209,14.2355,12054700.0],["2016-02-17",14.2966,14.602,14.266,14.4722,12950600.0],["2016-02-18",14.5486,14.5944,14.2889,14.3042,9977500.0],["2016-02-19",14.1973,14.2737,14.0675,14.1667,13248100.0],["2016-02-22",14.3348,14.4188,14.1973,14.2737,12812300.0],["2016-02-23",14.139,14.2467,13.9929,14.0083,9564700.0],["2016-02-24",13.939,13.9775,13.6082,13.839,12597200.0],["2016-02-25",13.839,13.9852,13.7929,13.939,12371400.0],["2016-02-26",14.0236,14.1544,13.9698,14.0852,18385000.0],["2016-02-29",14.1237,14.2852,14.0698,14.0775,14432600.0],["2016-03-01",14.1698,14.4314,14.039,14.3314,9536000.0],["2016-03-02",14.3544,14.5391,14.316,14.4621,7750300.0],["2016-03-03",14.5544,14.5775,14.3621,14.5314,7807100.0],["2016-03-04",14.5621,14.7775,14.5314,14.5852,9478200.0],["2016-03-07",14.5467,15.0698,14.4852,15.0545,14397800.0],["2016-03-08",15.0006,15.0545,14.6314,14.6391,9052500.0],["2016-03-09",14.6929,14.9314,14.6929,14.7544,6818200.0],["2016-03-10",14.7621,14.9314,14.4621,14.616,7665700.0],["2016-03-11",14.7929,15.0391,14.7698,14.9622,9139800.0],["2016-03-14",14.8545,15.0314,14.8545,14.9314,6462100.0],["2016-03-15",14.8006,14.9852,14.7391,14.9545,7293100.0],["2016-03-16",14.9622,15.0852,14.8698,14.9622,7096400.0],["2016-03-17",14.9929,15.5006,14.9775,15.416,11048800.0],["2016-03-18",15.5006,15.6237,15.3852,15.4006,13135500.0],["2016-03-21",15.3852,15.5776,15.3699,15.516,6402100.0],["2016-03-22",15.4776,15.716,15.4391,15.6237,8554600.0],["2016-03-23",15.5853,15.5929,15.4006,15.4852,6757900.0],["2016-03-24",15.3006,15.6083,15.2545,15.5776,7009500.0],["2016-03-28",15.6699,15.8006,15.5929,15.6776,7587600.0],["2016-03-29",15.5622,15.9083,15.5391,15.8853,8909900.0],["2016-03-30",15.9622,16.2083,15.9237,16.0314,8169600.0],["2016-03-31",16.0853,16.1545,15.9545,16.0699,9699000.0],["2016-04-01",15.9083,16.0699,15.8545,16.0237,7563800.0],["2016-04-04",15.993,16.1237,15.9776,15.9853,6557600.0],["2016-04-05",15.8314,15.9545,15.716,15.8545,5955700.0],["2016-04-06",15.8314,16.0391,15.7083,16.0083,6230500.0],["2016-04-07",15.9622,16.0391,15.8391,15.893,7349300.0],["2016-04-08",15.993,16.1007,15.7237,15.7929,8799700.0],["2016-04-11",15.8314,16.0314,15.8237,15.8622,6415700.0],["2016-04-12",16.1699,16.216,15.9699,16.0237,11371400.0],["2016-04-13",16.1237,16.2545,16.0776,16.2161,9355900.0],["2016-04-14",16.1545,16.2314,15.7699,15.9776,8666900.0],["2016-04-15",15.9776,16.1545,15.9545,16.093,8955000.0],["2016-04-18",15.9468,16.1776,15.9468,16.093,5680600.0],["2016-04-19",16.1853,16.2007,16.0083,16.1007,5342600.0],["2016-04-20",16.1084,16.2161,16.093,16.1391,4651200.0],["2016-04-21",16.116,16.2083,15.9853,16.0006,7026000.0],["2016-04-22",15.916,16.2468,15.916,16.1468,5901800.0],["2016-04-25",16.0545,16.1622,16.0006,16.1314,8113400.0],["2016-04-26",15.8237,15.9545,14.7621,14.7852,39904900.0],["2016-04-27",14.7929,14.9237,14.6929,14.8468,18557500.0],["2016-04-28",14.8006,14.8006,14.5237,14.5314,14631800.0],["2016-04-29",14.5237,14.5391,14.2467,14.3621,10593100.0],["2016-05-02",14.416,14.5698,14.3852,14.4698,8493800.0],["2016-05-03",14.3237,14.3775,14.1929,14.3237,9115200.0],["2016-05-04",14.2621,14.3314,14.0083,14.1313,7729700.0],["2016-05-05",14.139,14.2544,14.0929,14.0929,7108700.0],["2016-05-06",14.0544,14.2929,14.0236,14.1852,5995300.0],["2016-05-09",14.1852,14.3237,14.0698,14.1083,7128100.0],["2016-05-10",14.2083,14.5237,14.1467,14.5083,8972400.0],["2016-05-11",14.4544,14.6083,14.416,14.516,10805100.0],["2016-05-12",14.5544,14.6621,14.3467,14.5237,14750600.0],["2016-05-13",14.5006,14.6468,14.3698,14.3775,11932900.0],["2016-05-16",14.3852,14.7929,14.3852,14.7775,11122900.0],["2016-05-17",14.7468,14.8929,14.6467,14.7006,8376500.0],["2016-05-18",14.6237,14.9391,14.5621,14.6006,7966700.0],["2016-05-19",14.4852,14.6391,14.4237,14.5698,9203700.0],["2016-05-20",14.6852,15.0468,14.6852,15.0083,10284600.0],["2016-05-23",15.0545,15.2929,15.0083,15.1699,12146300.0],["2016-05-24",15.2468,15.516,15.2314,15.4545,8054400.0],["2016-05-25",15.516,15.5699,15.3468,15.3852,8334300.0],["2016-05-26",15.4433,15.606,15.4201,15.5905,7378000.0],["2016-05-27",15.544,15.8848,15.4975,15.8848,12534300.0],["2016-05-31",15.8461,16.2256,15.8383,16.1791,15890500.0],["2016-06-01",16.0242,16.1713,15.908,16.0862,7380400.0],["2016-06-02",16.0862,16.4114,16.0552,16.3882,9981100.0],["2016-06-03",16.2565,16.365,16.0862,16.3263,6973200.0],["2016-06-06",16.3882,16.4966,16.2643,16.3108,8399500.0],["2016-06-07",16.3417,16.4966,16.3108,16.334,10188900.0],["2016-06-08",16.3417,16.3805,16.1481,16.2488,7927700.0],["2016-06-09",16.1636,16.3185,16.0165,16.2875,7787000.0],["2016-06-10",15.8073,15.9545,15.5905,15.8925,10906300.0],["2016-06-13",15.7764,15.8848,15.6602,15.6757,9868500.0],["2016-06-14",15.6292,15.8383,15.5982,15.6989,5687200.0],["2016-06-15",15.8151,15.8306,15.6292,15.6447,4995900.0],["2016-06-16",15.5208,15.6292,15.4278,15.575,6784500.0],["2016-06-17",15.5363,15.7919,15.5285,15.7144,10867000.0],["2016-06-20",16.001,16.0397,15.8151,15.8228,6495900.0],["2016-06-21",15.8461,15.877,15.7531,15.7764,5332500.0],["2016-06-22",15.8538,16.1404,15.8151,15.9158,7828700.0],["2016-06-23",16.1016,16.1868,15.9467,16.1016,6270900.0],["2016-06-24",15.5363,15.7376,15.2497,15.2497,13941900.0],["2016-06-27",15.1025,15.1025,14.6224,14.7618,8755400.0],["2016-06-28",14.9399,15.0871,14.8547,15.0096,7098600.0],["2016-06-29",15.18,15.3814,15.0174,15.3426,9259200.0],["2016-06-30",15.4201,15.9235,15.4124,15.8616,9738900.0],["2016-07-01",15.7531,15.9313,15.6757,15.7144,5449200.0],["2016-07-05",15.6447,15.6447,15.3504,15.4356,3731800.0],["2016-07-06",15.3814,15.5982,15.3194,15.575,3701000.0],["2016-07-07",15.8925,16.0939,15.7531,15.8151,7302600.0],["2016-07-08",15.9313,16.2023,15.9313,16.1946,5830100.0],["2016-07-11",16.1713,16.3572,16.1713,16.2565,4539300.0],["2016-07-12",16.365,16.6515,16.334,16.6128,7262500.0],["2016-07-13",16.6128,16.6903,16.5354,16.5508,4253300.0],["2016-07-14",16.6515,16.6903,16.5663,16.5896,4485200.0],["2016-07-15",16.6128,16.6128,16.4734,16.5354,4907500.0],["2016-07-18",16.5663,16.6051,16.5044,16.5586,4386700.0],["2016-07-19",16.5121,16.6051,16.4579,16.5121,3698300.0],["2016-07-20",16.5663,16.7677,16.4579,16.7367,4890700.0],["2016-07-21",16.76,16.8606,16.6206,16.6515,3868500.0],["2016-07-22",16.6206,16.7832,16.5431,16.7677,3034700.0],["2016-07-25",16.729,16.8219,16.6825,16.7677,4536700.0],["2016-07-26",16.8064,16.9226,16.7677,16.8142,8220700.0],["2016-07-27",16.2411,16.6748,16.0784,16.6438,17900700.0],["2016-07-28",16.6438,17.519,16.5818,17.2634,22400800.0],["2016-07-29",17.3176,17.4028,17.1782,17.2092,27644400.0],["2016-08-01",17.2324,17.4028,17.2092,17.2634,12726200.0],["2016-08-02",17.2401,17.3253,17.1007,17.124,8687000.0],["2016-08-03",17.1317,17.3176,17.093,17.1937,24294800.0],["2016-08-04",17.1627,17.4183,17.1627,17.3331,7728500.0],["2016-08-05",17.3873,17.6042,17.3796,17.5344,10726100.0],["2016-08-08",17.5345,17.7513,17.5035,17.6584,21735000.0],["2016-08-09",17.7126,17.8133,17.6894,17.7436,5756000.0],["2016-08-10",17.7281,17.7668,17.6196,17.6816,5700200.0],["2016-08-11",17.7358,17.8133,17.7126,17.7513,6531700.0],["2016-08-12",17.7126,17.7745,17.6429,17.7126,6336700.0],["2016-08-15",17.7358,17.9139,17.7126,17.8675,7735500.0],["2016-08-16",17.7745,17.8675,17.5654,17.6119,9179300.0],["2016-08-17",17.6351,17.6584,17.3873,17.4957,10100400.0],["2016-08-18",17.4957,17.6274,17.4725,17.5577,9902500.0],["2016-08-19",17.5887,17.7358,17.5422,17.6351,11328200.0],["2016-08-22",17.5422,17.6584,17.488,17.6042,8571200.0],["2016-08-23",17.7203,17.821,17.6661,17.6816,9692700.0],["2016-08-24",17.6816,17.7668,17.519,17.5499,7588100.0],["2016-08-25",17.519,17.6893,17.457,17.5654,7680400.0],["2016-08-26",17.6196,17.7358,17.488,17.5577,9418400.0],["2016-08-29",17.6005,17.8265,17.5616,17.6784,8485500.0],["2016-08-30",17.6785,17.7564,17.6473,17.7408,7238400.0],["2016-08-31",17.6862,17.7174,17.5772,17.6784,7859500.0],["2016-09-01",17.6629,17.7642,17.6005,17.694,5918400.0],["2016-09-02",17.7252,17.8732,17.6862,17.7408,5110600.0],["2016-09-06",17.7408,17.8265,17.7018,17.8265,6963200.0],["2016-09-07",17.8031,17.8577,17.694,17.7797,10391000.0],["2016-09-08",17.694,17.7953,17.6551,17.733,14202100.0],["2016-09-09",17.6005,17.6395,17.3746,17.4369,13999000.0],["2016-09-12",17.2967,17.585,17.2499,17.5148,12405700.0],["2016-09-13",17.398,17.5304,17.3278,17.4135,10036500.0],["2016-09-14",17.3902,17.585,17.3824,17.4291,6985000.0],["2016-09-15",17.3278,17.6629,17.3278,17.6005,7031500.0],["2016-09-16",17.5616,17.6707,17.5148,17.6239,13055900.0],["2016-09-19",17.6862,17.92,17.6862,17.6862,6141600.0],["2016-09-20",17.8031,17.8499,17.6551,17.6862,7664800.0],["2016-09-21",17.7797,17.9434,17.6862,17.8888,11700100.0],["2016-09-22",17.9434,18.0992,17.9356,18.0057,8373900.0],["2016-09-23",17.881,18.0992,17.8499,18.0291,10115500.0],["2016-09-26",17.92,17.9589,17.8499,17.92,8212700.0],["2016-09-27",17.9122,18.1927,17.8888,18.1771,10187000.0],["2016-09-28",18.2316,18.4186,18.2005,18.4108,11990000.0],["2016-09-29",18.3641,18.5277,18.3018,18.3251,7643200.0],["2016-09-30",18.4342,18.5511,18.2394,18.4264,9828500.0],["2016-10-03",18.3797,18.4732,18.3641,18.4342,8666700.0],["2016-10-04",18.4654,18.5043,18.1693,18.2394,9446700.0],["2016-10-05",18.3173,18.6134,18.3173,18.5433,8362900.0],["2016-10-06",18.5355,18.6602,18.4576,18.5978,9753900.0],["2016-10-07",18.59,18.6602,18.4342,18.5277,8529600.0],["2016-10-10",18.59,18.6679,18.5277,18.5511,6739700.0],["2016-10-11",18.4809,18.5511,18.3563,18.4186,5939100.0],["2016-10-12",18.3719,18.3952,18.1148,18.2394,9556100.0],["2016-10-13",18.0758,18.1381,17.9667,18.0758,8697900.0],["2016-10-14",18.2316,18.3953,18.2083,18.2238,6775500.0],["2016-10-17",18.2394,18.3719,18.2316,18.255,5821200.0],["2016-10-18",18.4264,18.5667,18.3797,18.3953,8054900.0],["2016-10-19",18.4108,18.6446,18.3563,18.5121,6462600.0],["2016-10-20",18.4809,18.5978,18.4576,18.5433,4177400.0],["2016-10-21",18.4108,18.5822,18.3173,18.5589,5938600.0],["2016-10-24",18.6602,18.8082,18.4887,18.6134,9829400.0],["2016-10-25",18.6134,18.6134,17.7096,17.8966,17599000.0],["2016-10-26",17.8499,18.107,17.8265,17.9356,12335700.0],["2016-10-27",17.9979,18.0369,17.8265,17.8577,8345400.0],["2016-10-28",17.8187,18.0213,17.6551,17.6707,14260400.0],["2016-10-31",17.7096,17.7252,17.5538,17.694,10242800.0],["2016-11-01",17.7797,17.8343,17.4447,17.5927,8994600.0],["2016-11-02",17.5382,17.6784,17.3824,17.4992,11589900.0],["2016-11-03",17.5148,17.5694,17.3201,17.398,10994700.0],["2016-11-04",17.4135,17.6239,17.398,17.4525,21053100.0],["2016-11-07",17.7642,17.9901,17.733,17.9044,11174200.0],["2016-11-08",17.9044,18.1381,17.881,18.0446,6608800.0],["2016-11-09",17.7408,18.1693,17.5616,18.0836,10550700.0],["2016-11-10",18.1615,18.3719,18.0524,18.068,13188900.0],["2016-11-11",18.0135,18.2862,18.0057,18.2316,9153700.0],["2016-11-14",18.294,18.4264,18.2316,18.3018,7637200.0],["2016-11-15",18.2587,18.5721,18.2587,18.5329,6632700.0],["2016-11-16",18.4546,18.7288,18.4311,18.5486,6311500.0],["2016-11-17",18.6035,18.7132,18.6035,18.6661,4412000.0],["2016-11-18",18.6661,18.721,18.5643,18.674,4752100.0],["2016-11-21",18.7288,18.8072,18.627,18.7053,5198700.0],["2016-11-22",18.7915,18.8621,18.7132,18.8072,5669000.0],["2016-11-23",18.7759,18.9796,18.7523,18.9561,4574100.0],["2016-11-25",18.9483,19.0893,18.9326,19.0345,2605100.0],["2016-11-28",19.0031,19.1363,18.9482,18.9639,4544300.0],["2016-11-29",18.9639,19.1206,18.9326,18.9404,5566100.0],["2016-11-30",18.9796,19.1677,18.7915,18.8307,7854200.0],["2016-12-01",18.8307,18.9091,18.3997,18.4389,8877100.0],["2016-12-02",18.4467,18.5956,18.4311,18.4546,5690900.0],["2016-12-05",18.5486,18.7758,18.5016,18.5172,8595900.0],["2016-12-06",18.4937,18.8229,18.4859,18.7994,5312900.0],["2016-12-07",18.8072,19.2852,18.7837,19.2617,7055900.0],["2016-12-08",19.4968,19.8651,19.4655,19.4968,11903500.0],["2016-12-09",19.4498,19.5281,19.1363,19.246,11681900.0],["2016-12-12",19.199,19.2539,18.9639,19.058,7961700.0],["2016-12-13",19.105,19.2304,19.058,19.1677,9691700.0],["2016-12-14",19.1598,19.293,19.0501,19.0736,7254600.0],["2016-12-15",19.0501,19.199,18.9404,18.9953,9801900.0],["2016-12-16",19.0188,19.2225,18.9953,19.0423,16791000.0],["2016-12-19",19.0501,19.3166,19.0501,19.0893,5386100.0],["2016-12-20",19.1285,19.3557,19.1285,19.2695,5466200.0],["2016-12-21",19.2382,19.5438,19.2225,19.4576,4796800.0],["2016-12-22",19.3714,19.5046,19.3244,19.3949,8180500.0],["2016-12-23",19.3949,19.4341,19.3244,19.4106,3799600.0],["2016-12-27",19.3714,19.5908,19.3714,19.5438,3399000.0],["2016-12-28",19.5752,19.6378,19.1206,19.1598,5109800.0],["2016-12-29",19.1598,19.2852,19.105,19.152,4575200.0],["2016-12-30",19.2069,19.2617,18.9639,19.0188,4422500.0],["2017-01-03",19.1206,19.2225,18.9012,19.0423,6855300.0],["2017-01-04",19.105,19.3087,19.105,19.1677,6486400.0],["2017-01-05",19.0971,19.3479,19.0423,19.0501,7228500.0],["2017-01-06",19.105,19.3087,19.0345,19.2147,5554100.0],["2017-01-09",19.2695,19.3871,19.1677,19.1755,6682500.0],["2017-01-10",19.2147,19.4106,19.1285,19.1912,7040700.0],["2017-01-11",19.152,19.3871,19.1363,19.3322,4988600.0],["2017-01-12",19.2931,19.3087,18.9483,19.2225,4506300.0],["2017-01-13",19.2774,19.4811,19.2382,19.4654,3849600.0],["2017-01-17",19.3557,19.3557,18.9091,18.9561,6138500.0],["2017-01-18",19.0423,19.2617,19.0031,19.246,5860700.0],["2017-01-19",19.246,19.3479,19.0893,19.1363,4544400.0],["2017-01-20",19.2304,19.536,19.2304,19.4263,6958800.0],["2017-01-23",19.4263,19.5281,19.3009,19.4106,10441100.0],["2017-01-24",19.7711,20.5547,19.3166,20.5155,21332600.0],["2017-01-25",20.4842,21.1503,20.4842,20.9073,14941800.0],["2017-01-26",20.8525,20.9465,20.5155,20.8055,12557100.0],["2017-01-27",20.7741,21.1189,20.7428,20.9073,8603800.0],["2017-01-30",20.829,20.8917,20.6409,20.8838,9411300.0],["2017-01-31",20.8995,20.9073,20.5234,20.7584,8965200.0],["2017-02-01",20.6017,20.7584,20.351,20.539,9607400.0],["2017-02-02",20.492,20.6879,20.4058,20.6722,5987200.0],["2017-02-03",20.7428,21.0014,20.7271,20.9465,7144100.0],["2017-02-06",20.8446,20.9622,20.7741,20.9308,5171700.0],["2017-02-07",20.9465,21.0327,20.8133,20.8368,5555200.0],["2017-02-08",20.8446,20.8603,20.7349,20.7506,4848100.0],["2017-02-09",20.7506,21.0562,20.7506,21.0014,6048300.0],["2017-02-10",21.0014,21.0406,20.8603,20.923,5809600.0],["2017-02-13",20.782,21.0954,20.6174,20.9465,7050700.0],["2017-02-14",20.9308,21.3462,20.9073,21.3462,8983600.0],["2017-02-15",21.2756,21.5499,21.2678,21.4402,7288000.0],["2017-02-16",21.4716,21.8477,21.4559,21.7145,9934900.0],["2017-02-17",21.6518,21.6831,21.4245,21.6675,4456100.0],["2017-02-21",21.6753,21.8555,21.6753,21.7302,6207100.0],["2017-02-22",21.6361,21.8164,21.6204,21.738,7972400.0],["2017-02-23",21.738,21.8085,21.5264,21.5969,5658600.0],["2017-02-24",21.4905,21.8609,21.3723,21.8531,5298000.0],["2017-02-27",21.727,21.8609,21.6009,21.79,5252400.0],["2017-02-28",21.7112,21.8058,21.5851,21.7585,9030600.0],["2017-03-01",21.9555,22.3495,21.9476,22.2234,8173600.0],["2017-03-02",22.1604,22.1998,21.9634,21.9713,4837300.0],["2017-03-03",21.9082,22.0816,21.8846,21.9713,4704300.0],["2017-03-06",21.8609,21.9082,21.7585,21.8452,5651800.0],["2017-03-07",21.8688,21.9397,21.79,21.8452,5256100.0],["2017-03-08",21.9161,21.9713,21.7191,21.7664,4986400.0],["2017-03-09",21.7979,21.8531,21.6797,21.727,4568400.0],["2017-03-10",21.7427,21.9082,21.6797,21.7191,5828200.0],["2017-03-13",21.7427,21.8688,21.7112,21.8373,4072800.0],["2017-03-14",21.4511,21.459,21.1202,21.1596,8447700.0],["2017-03-15",21.2778,21.6009,21.2541,21.459,6139000.0],["2017-03-16",21.6088,21.6639,21.4669,21.4984,4882000.0],["2017-03-17",21.5142,21.5221,21.4117,21.4669,9728500.0],["2017-03-20",21.5221,21.7033,21.4748,21.5142,4685200.0],["2017-03-21",21.6009,21.8136,21.1123,21.1753,6172200.0],["2017-03-22",21.1753,21.6324,21.1753,21.5536,5619900.0],["2017-03-23",21.5378,21.7191,21.4984,21.5457,5355400.0],["2017-03-24",21.6245,21.7348,21.4827,21.6009,4461900.0],["2017-03-27",21.3645,21.656,21.1674,21.6009,4429600.0],["2017-03-28",21.593,21.8136,21.5221,21.7112,4867700.0],["2017-03-29",21.6718,21.7506,21.593,21.656,3466600.0],["2017-03-30",21.6166,21.9555,21.6166,21.7191,5689400.0],["2017-03-31",21.5299,21.5693,21.1596,21.2778,9246300.0],["2017-04-03",21.3329,21.4275,20.9704,21.1517,7317300.0],["2017-04-04",21.1438,21.325,21.0886,21.1123,3849200.0],["2017-04-05",21.2778,21.4117,21.0098,21.0413,5351600.0],["2017-04-06",21.0413,21.262,20.9547,21.1044,4406900.0],["2017-04-07",21.0571,21.2305,21.0335,21.128,4338800.0],["2017-04-10",21.128,21.3093,21.0098,21.1123,4847600.0],["2017-04-11",21.0965,21.199,20.9547,21.1596,4397600.0],["2017-04-12",21.2935,21.3329,20.797,20.868,5306000.0],["2017-04-13",20.8443,21.0098,20.7419,20.7419,4005100.0],["2017-04-17",20.8364,20.9625,20.797,20.9153,3965200.0],["2017-04-18",20.868,21.5063,20.8286,21.1911,12790000.0],["2017-04-19",21.2778,21.4511,21.065,21.1674,6028900.0],["2017-04-20",21.2541,21.4511,21.199,21.3644,7306200.0],["2017-04-21",21.3251,21.396,21.1438,21.2935,6434100.0],["2017-04-24",21.5772,21.7821,21.4984,21.6876,9714200.0],["2017-04-25",22.1525,22.6411,21.9476,22.4914,13817000.0],["2017-04-26",22.5623,22.5623,22.2234,22.3732,7572800.0],["2017-04-27",22.4283,22.9169,22.4205,22.8697,10145200.0],["2017-04-28",22.846,22.8539,22.6726,22.7357,7707000.0],["2017-05-01",22.7987,22.9957,22.7199,22.9406,5814000.0],["2017-05-02",22.9485,22.98,22.7672,22.8697,6626400.0],["2017-05-03",22.7357,22.7987,22.6017,22.6648,5461300.0],["2017-05-04",22.6805,22.8224,22.6411,22.7278,3933200.0],["2017-05-05",22.783,22.8697,22.6648,22.783,7926300.0],["2017-05-08",22.8224,23.0509,22.7436,22.9485,5684100.0],["2017-05-09",22.9406,23.0824,22.8539,22.9169,6323500.0],["2017-05-10",22.8697,22.9563,22.7751,22.9406,3903600.0],["2017-05-11",22.8224,22.9248,22.5702,22.6963,5360000.0],["2017-05-12",23.0273,23.0509,22.7199,22.9012,6332700.0],["2017-05-15",22.9563,23.2716,22.9485,23.114,5839200.0],["2017-05-16",23.1928,23.4213,23.0903,23.3267,9531600.0],["2017-05-17",23.3267,23.3267,22.5623,22.5702,6318900.0],["2017-05-18",22.5308,22.7987,22.3259,22.6726,5567600.0],["2017-05-19",22.8539,23.0115,22.7436,22.8933,4705800.0],["2017-05-22",23.0036,23.1297,22.8697,23.0982,4761400.0],["2017-05-23",23.1218,23.2164,22.8933,22.9957,5759200.0],["2017-05-24",23.0982,23.1297,22.8933,22.9879,4273600.0],["2017-05-25",23.0509,23.374,22.98,23.3031,7902800.0],["2017-05-26",23.2754,23.3784,23.1961,23.212,3387400.0],["2017-05-30",23.1645,23.3308,23.1486,23.2278,5911100.0],["2017-05-31",23.2437,23.3308,23.0219,23.0535,6045500.0],["2017-06-01",23.1645,23.5051,23.1565,23.5051,6385300.0],["2017-06-02",23.5368,23.6873,23.4338,23.521,5419100.0],["2017-06-05",23.6081,23.6636,23.3863,23.4021,5262400.0],["2017-06-06",23.307,23.5764,23.2833,23.4259,5465800.0],["2017-06-07",23.4813,23.513,23.1724,23.3625,6028700.0],["2017-06-08",23.3625,23.41,23.1328,23.212,8361000.0],["2017-06-09",23.212,23.4259,22.6971,22.9347,8758400.0],["2017-06-12",22.9109,23.0377,22.4752,23.0219,6903800.0],["2017-06-13",23.2991,23.3784,23.0773,23.2912,4799500.0],["2017-06-14",23.2991,23.3704,23.0535,23.1724,4120000.0],["2017-06-15",22.9189,23.3229,22.9189,23.2833,6634900.0],["2017-06-16",23.3071,23.3625,23.0139,23.2991,6631900.0],["2017-06-19",23.4417,23.6873,23.4021,23.6715,6620200.0],["2017-06-20",23.6081,23.7428,23.4972,23.5051,3877400.0],["2017-06-21",23.6239,23.6477,23.4576,23.5764,4996900.0],["2017-06-22",23.5764,23.6081,23.418,23.5368,4039700.0],["2017-06-23",23.5606,23.7665,23.5289,23.7586,7550300.0],["2017-06-26",23.7586,24.0914,23.7507,23.9488,5814500.0],["2017-06-27",23.9091,24.0359,23.7586,23.7586,6225400.0],["2017-06-28",23.9804,24.2419,23.7903,24.1627,5936900.0],["2017-06-29",24.2023,24.226,23.7269,24.0597,8850400.0],["2017-06-30",24.0993,24.0993,23.7348,23.8061,8881400.0],["2017-07-03",23.9646,24.0121,23.822,23.8695,3348200.0],["2017-07-05",23.9646,24.2577,23.8537,24.1547,5984100.0],["2017-07-06",24.0121,24.1072,23.5764,23.616,6236500.0],["2017-07-07",23.6715,24.0676,23.6477,23.9884,4356800.0],["2017-07-10",23.9012,24.2419,23.8616,24.1943,3462500.0],["2017-07-11",24.2102,24.3052,23.9567,24.028,4863500.0],["2017-07-12",24.1785,24.5191,24.1785,24.4399,5353100.0],["2017-07-13",24.4162,24.535,24.3132,24.4162,4187100.0],["2017-07-14",24.4162,24.7014,24.4162,24.6142,3921100.0],["2017-07-17",24.7093,24.8915,24.6538,24.8123,4361600.0],["2017-07-18",24.7964,24.8836,24.6617,24.8836,3866900.0],["2017-07-19",24.8915,25.1529,24.8915,25.1371,5471000.0],["2017-07-20",24.8915,25.1688,24.5429,25.1212,11737300.0],["2017-07-21",25.0816,25.3985,25.0579,25.2321,12130200.0],["2017-07-24",25.2321,25.4064,25.0737,25.2321,8119700.0],["2017-07-25",25.2718,25.4857,25.1133,25.454,9552300.0],["2017-07-26",24.9866,25.145,23.7745,24.0993,16073300.0],["2017-07-27",24.0993,24.2181,23.109,23.3625,15722400.0],["2017-07-28",23.3546,23.3863,23.0932,23.1724,9132100.0],["2017-07-31",23.315,23.4338,22.9902,23.0852,9434700.0],["2017-08-01",23.1803,23.4734,23.0932,23.3863,8018200.0],["2017-08-02",23.5051,23.8616,23.41,23.5843,9899800.0],["2017-08-03",23.5606,23.6081,23.0615,23.1961,10426900.0],["2017-08-04",23.2674,23.3704,23.1328,23.1724,4880000.0],["2017-08-07",23.212,23.2437,23.0773,23.1645,4967600.0],["2017-08-08",23.1011,23.4734,23.0694,23.212,5799700.0],["2017-08-09",23.109,23.3308,23.0852,23.2595,4786500.0],["2017-08-10",23.1248,23.2595,22.6257,22.6337,6846800.0],["2017-08-11",22.7129,23.0694,22.7129,22.9585,3743600.0],["2017-08-14",23.212,23.3784,23.1486,23.2991,3735100.0],["2017-08-15",22.5941,22.8872,22.396,22.5703,12248700.0],["2017-08-16",22.6574,22.7842,22.4356,22.5386,7186000.0],["2017-08-17",22.4119,22.5861,22.0633,22.0791,7107000.0],["2017-08-18",22.0395,22.293,21.9524,22.087,5178000.0],["2017-08-21",22.1029,22.3802,22.0157,22.3326,5138400.0],["2017-08-22",22.396,22.6574,22.396,22.5782,5140600.0],["2017-08-23",22.3722,22.6495,22.3406,22.5624,4000800.0],["2017-08-24",22.602,22.697,22.5228,22.6257,6384500.0],["2017-08-25",22.6654,22.8555,22.6495,22.705,3299900.0],["2017-08-28",22.7683,22.903,22.7129,22.7842,4009200.0],["2017-08-29",22.597,22.82,22.5094,22.7563,4724100.0],["2017-08-30",22.7404,22.8599,22.6368,22.8121,4876700.0],["2017-08-31",22.9236,23.0192,22.8838,22.9077,4451400.0],["2017-09-01",22.9554,23.1785,22.9475,23.0271,6641300.0],["2017-09-05",22.9793,23.0192,22.5253,22.7961,5801700.0],["2017-09-06",22.8758,22.9475,22.7404,22.7643,4860200.0],["2017-09-07",22.8121,22.9554,22.7802,22.8838,5742000.0],["2017-09-08",22.7563,22.8758,22.5811,22.7324,4572000.0],["2017-09-11",22.9554,23.1147,22.8917,23.0351,4120900.0],["2017-09-12",23.0749,23.2422,23.067,23.2183,3645200.0],["2017-09-13",23.2263,23.3457,23.0909,23.2581,3881800.0],["2017-09-14",23.1785,23.3696,23.1785,23.2979,3852700.0],["2017-09-15",23.2422,23.4413,23.2103,23.3776,7749100.0],["2017-09-18",23.4652,23.6484,23.4254,23.5289,3316900.0],["2017-09-19",23.5289,23.9909,23.521,23.8236,4612900.0],["2017-09-20",23.8874,24.0148,23.744,23.9192,4264000.0],["2017-09-21",23.9192,24.0068,23.8714,23.975,4503000.0],["2017-09-22",23.9272,24.0944,23.8236,23.9351,4278900.0],["2017-09-25",23.9511,24.19,23.752,23.9033,7358100.0],["2017-09-26",24.0228,24.0228,23.6962,23.744,5232700.0],["2017-09-27",23.8236,24.0467,23.736,23.9272,3584900.0],["2017-09-28",23.8714,23.9351,23.736,23.8555,4452200.0],["2017-09-29",23.8236,23.9033,23.6803,23.8316,4064500.0],["2017-10-02",23.8475,24.0387,23.8077,24.0228,4085500.0],["2017-10-03",24.0626,24.1661,23.9431,24.1422,2915400.0],["2017-10-04",24.1104,24.3175,24.0785,24.2697,3679000.0],["2017-10-05",24.3254,24.3732,24.2139,24.2538,4882700.0],["2017-10-06",24.19,24.206,23.9033,23.967,4632900.0],["2017-10-09",23.9829,24.0546,23.9113,23.9909,3133700.0],["2017-10-10",23.9829,24.0068,23.6165,23.9192,5118600.0],["2017-10-11",23.9192,23.967,23.736,23.8077,3829900.0],["2017-10-12",23.6086,23.9033,23.513,23.8475,6266900.0],["2017-10-13",23.8635,23.8874,23.5528,23.6882,5989500.0],["2017-10-16",23.7918,23.9511,23.7281,23.8077,3405300.0],["2017-10-17",23.7201,23.736,23.6165,23.6325,3728900.0],["2017-10-18",23.6882,23.8714,23.6245,23.8316,4052300.0],["2017-10-19",23.736,23.9511,23.6643,23.9431,3484200.0],["2017-10-20",24.0307,24.198,23.8953,23.9431,6756600.0],["2017-10-23",24.0148,24.2299,23.8635,23.9033,12616200.0],["2017-10-24",24.3732,25.7353,24.1343,25.4406,24151100.0],["2017-10-25",25.2096,25.3529,24.7556,25.122,10872200.0],["2017-10-26",25.122,25.4406,25.114,25.2494,5888900.0],["2017-10-27",25.2892,25.4565,25.0901,25.0981,5726600.0],["2017-10-30",25.0901,25.1697,24.8432,24.8989,4668400.0],["2017-10-31",25.0901,25.1299,24.891,24.9387,5235100.0],["2017-11-01",25.1299,25.2892,24.9865,25.1936,5163000.0],["2017-11-02",25.1936,25.2335,25.0025,25.1538,3699200.0],["2017-11-03",25.1857,25.4007,25.1777,25.2255,3251900.0],["2017-11-06",25.1618,25.3928,25.1538,25.3609,4119900.0],["2017-11-07",25.337,25.6875,25.3131,25.6875,6206900.0],["2017-11-08",25.6397,25.7512,25.4883,25.6636,4536900.0],["2017-11-09",25.4883,25.4883,25.1219,25.3211,5902200.0],["2017-11-10",25.1618,25.3848,25.1458,25.2733,3346100.0],["2017-11-13",25.1618,25.3051,25.1299,25.2175,3219000.0],["2017-11-14",25.1538,25.3211,25.0104,25.2494,3067900.0],["2017-11-15",25.0853,25.1974,24.8772,25.0693,3601200.0],["2017-11-16",25.1493,25.4535,25.1333,25.3334,4753400.0],["2017-11-17",25.2454,25.4535,25.2054,25.3174,3418600.0],["2017-11-20",25.3334,25.4775,25.3014,25.3975,2720800.0],["2017-11-21",25.5015,25.5816,25.4135,25.5576,5739200.0],["2017-11-22",25.5736,25.6856,25.4295,25.4535,3092300.0],["2017-11-24",25.5576,25.5896,25.3494,25.4935,1968900.0],["2017-11-27",25.4375,25.6776,25.3735,25.6536,6402400.0],["2017-11-28",25.6936,26.1259,25.6536,25.9658,6798200.0],["2017-11-29",26.0378,26.1899,25.7897,25.9978,6212100.0],["2017-11-30",26.0778,26.2379,25.9017,25.9258,10616700.0],["2017-12-01",25.9258,26.0378,24.9732,25.4935,6243600.0],["2017-12-04",25.6776,25.9338,25.6456,25.7817,6656700.0],["2017-12-05",25.7817,25.9258,25.6776,25.8057,4383400.0],["2017-12-06",25.7257,25.8137,25.3254,25.3495,5297600.0],["2017-12-07",25.3414,25.5496,25.3094,25.3975,4459900.0],["2017-12-08",25.5015,25.9097,25.4455,25.8937,4271400.0],["2017-12-11",25.9338,26.2139,25.9338,26.0698,4752700.0],["2017-12-12",25.9978,26.2699,25.9017,26.1259,4908400.0],["2017-12-13",26.1018,26.1259,25.8377,25.8457,5255000.0],["2017-12-14",25.8137,25.9097,25.4535,25.4615,6568700.0],["2017-12-15",25.6056,25.6936,25.4695,25.6536,13376300.0],["2017-12-18",25.8297,25.9738,25.7737,25.8697,5104400.0],["2017-12-19",25.9177,26.0138,25.8057,25.8217,3612700.0],["2017-12-20",25.9257,25.9898,25.7977,25.9498,2781200.0],["2017-12-21",26.1098,26.1499,25.8457,25.8537,2921400.0],["2017-12-22",25.9017,25.9818,25.8457,25.9177,2392700.0],["2017-12-26",25.8777,25.9338,25.8137,25.9177,2861300.0],["2017-12-27",25.9338,25.9818,25.7817,25.8937,1689300.0],["2017-12-28",25.9818,26.0378,25.7977,25.8537,2683700.0],["2017-12-29",25.8937,25.9258,25.5976,25.6056,3138100.0],["2018-01-02",25.8697,26.1739,25.7897,26.1098,6127200.0],["2018-01-03",26.0618,26.7662,26.0618,26.7502,5716200.0],["2018-01-04",26.8462,27.0383,26.7502,27.0223,5908200.0],["2018-01-05",27.0624,27.1264,26.8222,26.9263,6174600.0],["2018-01-08",26.9263,27.0544,26.7502,27.0303,4827900.0],["2018-01-09",27.0223,27.1504,26.9343,26.9343,5149900.0],["2018-01-10",26.8382,26.9583,26.6541,26.6781,4216800.0],["2018-01-11",26.7662,27.0303,26.7662,27.0223,3611500.0],["2018-01-12",27.0543,27.7667,27.0543,27.7427,6589000.0],["2018-01-16",27.7747,27.8468,27.3745,27.5426,9858800.0],["2018-01-17",27.7027,28.0149,27.6547,27.8788,4195500.0],["2018-01-18",27.8308,28.0709,27.7827,27.8948,5945300.0],["2018-01-19",28.0549,28.0949,27.6547,27.7427,5832600.0],["2018-01-22",27.7427,27.8067,27.5746,27.7827,5120800.0],["2018-01-23",27.7827,27.8788,27.6467,27.6627,6272000.0],["2018-01-24",27.7507,27.8388,27.1584,27.3105,5877500.0],["2018-01-25",27.4866,27.4946,26.9823,27.0624,4523500.0],["2018-01-26",27.1904,27.5186,27.0944,27.5186,6445400.0],["2018-01-29",27.5186,27.6867,27.3185,27.4145,6526900.0],["2018-01-30",25.8617,26.358,24.9652,25.8777,16979200.0],["2018-01-31",26.0058,26.0378,24.8772,24.9893,15339200.0],["2018-02-01",24.8452,25.5736,24.6211,25.3655,8963100.0],["2018-02-02",25.1333,25.3094,25.0053,25.0373,6868000.0],["2018-02-05",24.7972,25.1253,23.8206,23.8366,11270300.0],["2018-02-06",23.3084,24.1008,23.1723,23.8527,17326800.0],["2018-02-07",23.7406,24.3329,23.6926,23.8687,11510800.0],["2018-02-08",23.8687,23.9087,22.7721,22.7721,9669300.0],["2018-02-09",23.0122,23.2523,22.2678,23.0282,12064200.0],["2018-02-12",23.3084,23.7166,23.2203,23.5725,9879500.0],["2018-02-13",23.4925,23.5805,23.3084,23.4044,5822400.0],["2018-02-14",23.2123,23.7326,23.2123,23.6285,7435700.0],["2018-02-15",23.8847,23.9087,23.5085,23.6445,7264500.0],["2018-02-16",23.5725,23.8286,23.5245,23.5885,9889900.0],["2018-02-20",23.5565,23.8927,23.5485,23.7326,8015000.0],["2018-02-21",23.7326,23.8527,23.4204,23.4204,10319300.0],["2018-02-22",23.4765,23.6445,23.2683,23.3804,7124300.0],["2018-02-23",23.5565,23.5805,23.3404,23.4524,9050100.0],["2018-02-26",23.5725,23.9647,23.5405,23.8767,10015400.0],["2018-02-27",23.9008,24.1666,23.619,23.619,7724100.0],["2018-02-28",23.6995,23.8364,23.4096,23.4177,6962200.0],["2018-03-01",23.5143,23.619,22.8137,22.8701,9279600.0],["2018-03-02",22.7251,23.2566,22.6285,23.1922,6479400.0],["2018-03-05",23.015,23.5304,22.9909,23.2566,7102000.0],["2018-03-06",23.4177,23.6029,23.3532,23.5143,5147400.0],["2018-03-07",23.2646,23.6914,23.2324,23.627,5193200.0],["2018-03-08",23.7156,23.7881,23.466,23.619,5572600.0],["2018-03-09",23.7559,24.1424,23.6753,24.1021,5930800.0],["2018-03-12",24.1182,24.239,24.0216,24.0297,4646100.0],["2018-03-13",24.1344,24.2793,23.9491,24.0297,5989900.0],["2018-03-14",24.1183,24.1585,23.6834,23.7881,5325600.0],["2018-03-15",23.8364,23.9411,23.6915,23.78,6224300.0],["2018-03-16",23.8445,24.0377,23.7559,23.7559,10013400.0],["2018-03-19",23.6029,23.6592,23.0633,23.2646,7057500.0],["2018-03-20",23.3371,23.6753,23.313,23.5626,7784300.0],["2018-03-21",23.5546,23.8525,23.4579,23.6512,7054100.0],["2018-03-22",23.313,23.5062,22.9989,22.9989,7008500.0],["2018-03-23",22.9909,23.0633,22.3386,22.3708,5836800.0],["2018-03-26",22.7734,22.8298,22.3949,22.7976,4902100.0],["2018-03-27",22.8217,22.8862,22.25,22.3386,6390900.0],["2018-03-28",22.3788,22.4191,21.8957,22.0245,7078800.0],["2018-03-29",22.1936,22.6848,22.1534,22.4513,5922300.0],["2018-04-02",22.3708,22.4674,21.5011,21.7668,5985500.0],["2018-04-03",21.8473,22.0648,21.6782,22.0326,5455700.0],["2018-04-04",21.5655,22.1292,21.5091,22.0567,9690600.0],["2018-04-05",22.258,22.3386,22.0567,22.1131,5894900.0],["2018-04-06",21.9037,22.0406,21.187,21.3803,10279300.0],["2018-04-09",21.5655,21.9198,21.4769,21.5091,7614700.0],["2018-04-10",21.8876,22.1453,21.8151,22.0165,6108900.0],["2018-04-11",21.8393,22.25,21.8151,22.0728,5167900.0],["2018-04-12",22.1936,22.3144,22.1131,22.2017,4381400.0],["2018-04-13",22.3144,22.3627,22.0004,22.0809,5752600.0],["2018-04-16",22.1856,22.2741,21.8554,22.1372,6121300.0],["2018-04-17",22.2742,22.4433,22.1936,22.3466,5325400.0],["2018-04-18",22.3386,22.548,22.2983,22.4433,4496300.0],["2018-04-19",22.3144,22.3627,22.1534,22.2419,5615100.0],["2018-04-20",22.1614,22.3305,22.0648,22.1856,7209800.0],["2018-04-23",22.2017,22.4916,22.0084,22.1453,7643500.0],["2018-04-24",21.8796,22.1453,21.2998,21.5252,10746300.0],["2018-04-25",21.5252,21.8393,21.2192,21.791,7388200.0],["2018-04-26",21.7749,21.8393,21.6058,21.6621,6022800.0],["2018-04-27",21.7668,22.0084,21.646,21.9279,5325000.0],["2018-04-30",21.9601,22.1131,21.7588,21.7588,4730000.0],["2018-05-01",21.6541,21.6863,21.4206,21.5977,5810500.0],["2018-05-02",21.6541,21.799,21.4528,21.5011,4644700.0],["2018-05-03",21.4286,21.4689,21.026,21.3964,6051900.0],["2018-05-04",21.34,21.9037,21.332,21.8071,3495300.0],["2018-05-07",21.8474,21.8715,21.6943,21.7105,3474900.0],["2018-05-08",21.6863,21.7346,21.5252,21.5816,6888800.0],["2018-05-09",21.7024,21.8957,21.6138,21.8071,3726100.0],["2018-05-10",21.8876,22.0728,21.8554,22.0326,5231500.0],["2018-05-11",22.0648,22.5802,22.0406,22.5479,10460400.0],["2018-05-14",22.6848,22.7734,22.5318,22.6043,6977500.0],["2018-05-15",22.5077,22.5802,22.1856,22.3225,5464000.0],["2018-05-16",22.3144,22.6687,22.3064,22.6446,5606800.0],["2018-05-17",22.5318,22.6285,22.3305,22.4111,6077100.0],["2018-05-18",22.3466,22.4272,22.2822,22.2983,4398200.0],["2018-05-21",22.4835,22.5802,22.2661,22.3547,3935700.0],["2018-05-22",22.411,22.4594,22.1936,22.258,5792100.0],["2018-05-23",22.0889,22.3627,22.0648,22.3627,5142200.0],["2018-05-24",22.2741,22.3466,21.9842,22.0084,4583800.0],["2018-05-25",21.944,22.0326,21.6863,21.791,4457500.0],["2018-05-29",21.6299,21.7346,21.3561,21.5333,4769700.0],["2018-05-30",21.7116,21.7116,21.2657,21.363,5977600.0],["2018-05-31",22.0441,22.19,21.8414,22.0278,12693100.0],["2018-06-01",22.117,22.7008,22.0765,22.6602,7874500.0],["2018-06-04",22.7008,22.8548,22.644,22.798,5417800.0],["2018-06-05",22.9278,23.1953,22.9034,23.1629,7219200.0],["2018-06-06",23.2764,23.4385,23.0818,23.4385,5648200.0],["2018-06-07",23.4142,23.5115,23.2034,23.3575,4973700.0],["2018-06-08",23.2845,23.3575,23.2115,23.3088,4040100.0],["2018-06-11",23.2845,23.4385,23.2521,23.3818,3169600.0],["2018-06-12",23.4061,23.4061,23.0575,23.1872,3158200.0],["2018-06-13",23.2115,23.2521,23.0737,23.1872,3655800.0],["2018-06-14",23.2683,23.471,23.1791,23.4223,3686700.0],["2018-06-15",23.325,23.5926,23.0169,23.5845,15144500.0],["2018-06-18",23.2845,23.4385,23.0575,23.4061,5320000.0],["2018-06-19",23.0088,23.1061,22.7494,23.0088,5830200.0],["2018-06-20",23.1467,23.1629,22.9521,23.0169,3618200.0],["2018-06-21",23.2683,23.3088,22.8953,22.9359,3925700.0],["2018-06-22",23.244,23.244,22.944,23.098,11582600.0],["2018-06-25",22.944,22.9926,22.2954,22.4819,6465800.0],["2018-06-26",22.4819,22.571,22.3846,22.4575,3567500.0],["2018-06-27",22.4981,22.6764,22.2954,22.2954,3792200.0],["2018-06-28",22.19,22.2467,21.7846,21.8819,8921900.0],["2018-06-29",21.9549,22.5143,21.9468,22.3035,6459400.0],["2018-07-02",22.0927,22.4738,22.0684,22.4656,6910000.0],["2018-07-03",22.5791,22.6035,22.1495,22.1738,2625900.0],["2018-07-05",22.2711,22.6683,22.263,22.6683,4493300.0],["2018-07-06",22.6197,22.944,22.571,22.8062,3937500.0],["2018-07-09",23.0494,23.5358,22.9845,23.5115,5496600.0],["2018-07-10",23.1061,23.5034,22.8143,23.471,5116700.0],["2018-07-11",23.1386,23.244,22.8791,22.9115,4300600.0],["2018-07-12",23.1061,23.3088,23.0899,23.244,3622400.0],["2018-07-13",23.2358,23.4629,23.2034,23.3494,2668900.0],["2018-07-16",23.3737,23.4061,23.1548,23.1872,3657700.0],["2018-07-17",23.1467,23.7628,23.0899,23.6655,4893400.0],["2018-07-18",23.6331,23.9331,23.5683,23.8763,5626100.0],["2018-07-19",23.8034,23.9007,23.7061,23.7872,3998500.0],["2018-07-20",23.6736,23.7628,23.5926,23.6088,3263000.0],["2018-07-23",23.5926,23.8439,23.4953,23.8034,4289200.0],["2018-07-24",23.9493,24.5411,23.9007,24.1844,10904000.0],["2018-07-25",25.0762,27.0058,25.0519,26.9247,20616900.0],["2018-07-26",26.6247,27.3787,26.5518,27.2652,9467700.0],["2018-07-27",27.2815,27.4193,26.9815,27.1923,7449100.0],["2018-07-30",27.322,27.6868,26.6653,26.7058,8527800.0],["2018-07-31",26.6815,27.0382,26.6572,26.9004,4571700.0],["2018-08-01",26.7869,27.022,26.4058,26.6734,4928000.0],["2018-08-02",26.5356,26.7869,26.3977,26.5842,4671700.0],["2018-08-03",26.722,26.795,26.4626,26.6247,6315100.0],["2018-08-06",26.495,26.8112,26.4545,26.7058,4047100.0],["2018-08-07",26.8355,26.9004,26.7301,26.8031,6267600.0],["2018-08-08",26.8274,27.1517,26.7058,26.9896,5898400.0],["2018-08-09",26.9328,27.1761,26.7707,26.8274,3304100.0],["2018-08-10",26.6653,26.7626,26.5031,26.5437,3838700.0],["2018-08-13",26.641,26.7626,26.3491,26.3572,3927600.0],["2018-08-14",26.3815,26.5923,26.3734,26.5194,3607900.0],["2018-08-15",26.3248,26.3896,26.0005,26.2437,4836300.0],["2018-08-16",26.268,26.7058,26.2275,26.5275,3833400.0],["2018-08-17",26.6491,26.8193,26.5356,26.7707,3127200.0],["2018-08-20",26.8355,26.9247,26.6329,26.7464,3060200.0],["2018-08-21",26.7626,26.8031,26.6329,26.6572,3156400.0],["2018-08-22",26.6896,26.7788,26.5923,26.6653,3867700.0],["2018-08-23",26.6653,26.795,26.5437,26.6085,2971300.0],["2018-08-24",26.6491,26.8436,26.4707,26.7545,3210800.0],["2018-08-27",26.868,27.4841,26.8274,27.2571,4790500.0],["2018-08-28",27.3301,27.4355,27.1355,27.2977,3821900.0],["2018-08-29",27.2977,27.5652,27.2166,27.4112,3880000.0],["2018-08-30",27.3378,27.5986,27.2155,27.2807,3221700.0],["2018-08-31",27.1992,27.3378,27.1503,27.3134,3963400.0],["2018-09-04",27.2481,27.2889,26.9955,27.24,3894200.0],["2018-09-05",27.1422,27.2563,26.9466,27.1585,3841000.0],["2018-09-06",27.2237,27.3704,27.0362,27.3297,4904300.0],["2018-09-07",27.1096,27.4927,27.1096,27.3704,3396100.0],["2018-09-10",27.509,27.7698,27.4519,27.6883,4449300.0],["2018-09-11",27.4519,27.5905,27.2971,27.346,3923500.0],["2018-09-12",27.2807,27.835,27.2237,27.7209,3945400.0],["2018-09-13",27.7209,28.6093,27.7209,28.5767,10260400.0],["2018-09-14",29.0169,29.3429,28.6908,28.7479,6829200.0],["2018-09-17",28.7479,28.968,28.6338,28.6745,3640600.0],["2018-09-18",28.7968,28.9109,28.5849,28.7479,5178600.0],["2018-09-19",28.7724,28.862,28.5278,28.7316,3072700.0],["2018-09-20",28.8865,29.6363,28.8131,29.4489,7402900.0],["2018-09-21",29.5874,29.7994,29.1962,29.2777,11099700.0],["2018-09-24",29.2369,29.294,28.9354,29.0902,3204100.0],["2018-09-25",29.0984,29.2369,28.8783,28.9435,3852700.0],["2018-09-26",28.9517,29.2043,28.8294,28.8539,5008300.0],["2018-09-27",28.8946,29.0576,28.8213,28.8457,3149400.0],["2018-09-28",28.7235,28.8539,28.6664,28.7724,3564500.0],["2018-10-01",28.8946,29.0739,28.6908,28.756,3641200.0],["2018-10-02",28.7479,29.0495,28.6827,28.9109,2631400.0],["2018-10-03",29.0576,29.2777,28.9843,29.131,2974400.0],["2018-10-04",28.6419,29.1473,28.4952,29.0984,5881200.0],["2018-10-05",29.1636,29.2532,28.2099,28.3077,5010300.0],["2018-10-08",28.2018,28.3404,27.9165,28.0958,5342600.0],["2018-10-09",28.0958,28.1855,27.9084,27.9165,3916700.0],["2018-10-10",27.6475,27.6964,26.2619,26.3434,12319400.0],["2018-10-11",26.1478,26.6205,25.4794,25.5446,10362100.0],["2018-10-12",26.0989,26.2864,25.6995,26.1885,8184100.0],["2018-10-15",26.1396,26.2048,25.9033,25.9114,6027200.0],["2018-10-16",26.2293,27.1992,26.107,26.6042,5988400.0],["2018-10-17",26.5961,26.7591,26.0989,26.4005,5114800.0],["2018-10-18",26.1559,26.2864,25.2838,25.4061,7156300.0],["2018-10-19",25.4794,25.6995,25.0067,25.0882,7246600.0],["2018-10-22",25.186,25.3572,24.9496,25.1289,7911700.0],["2018-10-23",23.833,25.9196,22.9608,25.6017,18049000.0],["2018-10-24",25.5772,26.0011,24.6643,24.6969,12767200.0],["2018-10-25",25.2675,25.7076,24.9741,25.6343,7932300.0],["2018-10-26",25.0311,25.4876,24.6154,25.0148,7561000.0],["2018-10-29",25.5039,25.6669,24.5665,24.9333,6147700.0],["2018-10-30",24.9578,25.5202,24.7948,25.455,6705600.0],["2018-10-31",25.8788,26.4738,25.781,26.0418,6895500.0],["2018-11-01",26.2619,27.0607,26.2048,26.9792,5978300.0],["2018-11-02",27.1096,27.1911,26.645,26.8243,5215500.0],["2018-11-05",26.8895,27.0688,26.6042,26.9466,3557900.0],["2018-11-06",26.9629,27.3949,26.9384,27.2074,3127600.0],["2018-11-07",27.4356,27.729,27.2889,27.7209,3363500.0],["2018-11-08",27.4927,27.8024,27.3949,27.7942,3961500.0],["2018-11-09",27.5497,27.6475,27.1503,27.3541,4629100.0],["2018-11-12",27.0199,27.0607,25.8136,25.8462,8464900.0],["2018-11-13",26.0989,26.6858,25.9848,26.107,7181700.0],["2018-11-14",26.3027,26.6694,25.6913,25.7484,6916600.0],["2018-11-15",25.5681,26.478,25.5517,26.273,6257000.0],["2018-11-16",26.0271,26.5354,25.9615,26.2566,6212600.0],["2018-11-19",26.1501,26.2075,25.4533,25.5435,5683000.0],["2018-11-20",24.8713,25.5517,24.8139,25.2893,4983300.0],["2018-11-21",25.6582,25.6992,25.1664,25.1746,5536500.0],["2018-11-23",24.8549,25.8058,24.8139,25.5517,2617700.0],["2018-11-26",25.9042,25.9533,25.6828,25.855,3261400.0],["2018-11-27",25.5271,25.9615,25.3549,25.8878,3941000.0],["2018-11-28",26.1993,26.4452,25.7812,26.437,4213900.0],["2018-11-29",26.3878,26.437,26.1091,26.1173,3334200.0],["2018-11-30",26.0845,26.5108,26.0681,26.4124,6807900.0],["2018-12-03",26.8961,27.4535,26.8961,27.3715,5621900.0],["2018-12-04",27.0764,27.2403,26.2648,26.355,6330600.0],["2018-12-06",25.814,26.4616,25.1336,26.4534,9312400.0],["2018-12-07",26.437,26.8715,25.6336,25.7648,6531400.0],["2018-12-10",25.6746,26.1173,25.3057,26.0353,5506900.0],["2018-12-11",26.478,26.6091,25.8714,25.896,5185900.0],["2018-12-12",26.4124,26.7075,26.2075,26.2157,4992300.0],["2018-12-13",26.3714,26.519,25.9615,26.2075,4527500.0],["2018-12-14",25.8632,26.2485,25.691,25.7648,3204100.0],["2018-12-17",25.732,26.0681,25.1008,25.3303,5770100.0],["2018-12-18",25.5189,25.7402,24.9532,25.1254,4843100.0],["2018-12-19",25.15,25.7894,24.4778,24.6417,6464500.0],["2018-12-20",24.5024,24.8303,23.8548,24.2237,7630400.0],["2018-12-21",24.0515,24.3712,23.4777,23.5925,13364400.0],["2018-12-24",23.2646,23.5351,22.9203,22.9285,4233800.0],["2018-12-26",23.0842,23.9285,22.6825,23.9204,7995600.0],["2018-12-27",23.6088,24.3466,23.3547,24.3466,7451100.0],["2018-12-28",24.4532,24.7893,24.1745,24.3876,4638000.0],["2018-12-31",24.5516,24.7811,24.486,24.7647,3783800.0],["2019-01-02",24.2564,24.7155,24.1089,24.4942,5088900.0],["2019-01-03",23.9449,24.0679,22.953,22.9776,9172200.0],["2019-01-04",23.4367,24.1663,23.2809,23.9449,6735400.0],["2019-01-07",23.8302,24.1417,23.7482,23.9368,5253200.0],["2019-01-08",24.2728,24.2974,23.8712,24.1663,4647900.0],["2019-01-09",24.3138,24.5434,24.1745,24.3302,4395900.0],["2019-01-10",24.1827,24.9123,24.1663,24.8795,3503800.0],["2019-01-11",24.6335,24.7319,24.445,24.6335,4058900.0],["2019-01-14",24.3958,24.5516,24.3138,24.4696,4001300.0],["2019-01-15",24.4614,24.7975,24.4532,24.6745,3177000.0],["2019-01-16",24.6745,24.8959,24.6335,24.6499,3014000.0],["2019-01-17",24.5188,24.9532,24.4368,24.8139,3713800.0],["2019-01-18",24.8631,25.2238,24.8139,25.109,4603100.0],["2019-01-22",24.8795,24.9696,24.0679,24.1171,8053500.0],["2019-01-23",24.1499,24.3548,23.7154,24.0269,9897700.0],["2019-01-24",24.1499,24.6417,24.1171,24.4778,7361100.0],["2019-01-25",24.8467,25.2402,24.7073,24.8877,8560100.0],["2019-01-28",24.5516,25.0188,24.4368,24.8877,8101400.0],["2019-01-29",26.314,27.847,26.2321,27.642,16592300.0],["2019-01-30",27.7322,27.765,27.183,27.4781,8808000.0],["2019-01-31",27.4125,27.4371,26.9862,27.2649,11838200.0],["2019-02-01",27.3797,27.4453,26.9452,27.1256,5166700.0],["2019-02-04",27.1092,27.6174,27.06,27.5027,5859400.0],["2019-02-05",27.5027,27.6338,27.3387,27.5027,4218200.0],["2019-02-06",27.4289,27.847,27.4125,27.683,4369300.0],["2019-02-07",27.4453,27.7814,27.0928,27.224,4403600.0],["2019-02-08",27.019,27.3715,26.937,27.3715,4517000.0],["2019-02-11",27.4289,27.5601,27.2404,27.3469,2536100.0],["2019-02-12",27.5273,28.0437,27.4781,27.888,4938300.0],["2019-02-13",28.0355,28.0355,27.683,27.9044,3878100.0],["2019-02-14",27.7486,27.8142,27.5765,27.6502,2951500.0],["2019-02-15",27.8962,28.3142,27.8634,28.2896,4470600.0],["2019-02-19",28.1503,28.2486,27.9863,28.0355,3378300.0],["2019-02-20",28.0847,28.5274,27.9453,28.4126,4175800.0],["2019-02-21",28.3142,28.4126,28.1667,28.2814,2762000.0],["2019-02-22",28.4208,28.6339,28.3552,28.5683,2528300.0],["2019-02-25",28.6913,28.9536,28.6093,28.7569,5160700.0],["2019-02-26",28.7241,28.8717,28.6093,28.6175,3656100.0],["2019-02-27",28.5186,28.6175,28.2383,28.601,2607600.0],["2019-02-28",28.4856,28.7907,28.4526,28.7,4663900.0],["2019-03-01",28.8896,29.0545,28.7165,28.7989,3692400.0],["2019-03-04",28.8896,29.0627,28.3949,28.7577,3195100.0],["2019-03-05",28.7742,28.8237,28.601,28.601,3155100.0],["2019-03-06",28.6011,28.6505,28.4444,28.4526,2588700.0],["2019-03-07",28.4609,28.4609,27.8755,28.0074,3357100.0],["2019-03-08",27.7518,27.9085,27.6199,27.8673,2805100.0],["2019-03-11",28.0322,28.2877,27.9497,28.197,2937300.0],["2019-03-12",28.296,28.3042,28.1311,28.197,2375900.0],["2019-03-13",28.3125,28.4526,28.2218,28.2877,2536700.0],["2019-03-14",28.2383,28.2383,27.9497,28.2135,2970500.0],["2019-03-15",28.2135,28.4774,28.1723,28.4609,6019200.0],["2019-03-18",28.5351,28.6175,28.2135,28.3207,3171800.0],["2019-03-19",28.4444,28.7577,28.4032,28.5351,3330600.0],["2019-03-20",28.5351,28.5433,27.9662,28.2135,2753600.0],["2019-03-21",28.1641,28.8072,28.1146,28.6835,3172200.0],["2019-03-22",28.601,28.6505,27.8343,27.892,3371400.0],["2019-03-25",27.826,28.0239,27.5704,27.8178,2462100.0],["2019-03-26",28.0651,28.1558,27.4715,27.7106,3616600.0],["2019-03-27",27.7106,27.8096,27.2901,27.4056,3687100.0],["2019-03-28",27.4385,27.6117,27.117,27.1252,4129600.0],["2019-03-29",27.2489,27.4715,27.1665,27.2901,4370000.0],["2019-04-01",27.554,28.0651,27.4715,27.9662,5225300.0],["2019-04-02",28.0404,28.1558,27.958,28.0486,2914100.0],["2019-04-03",28.3455,28.5681,28.2548,28.3455,4114400.0],["2019-04-04",28.2877,28.6423,28.2713,28.5351,3184200.0],["2019-04-05",28.6258,28.8319,28.5598,28.601,2201300.0],["2019-04-08",28.5351,28.601,28.263,28.5928,1812500.0],["2019-04-09",28.4691,28.5433,28.2218,28.2713,2017300.0],["2019-04-10",28.2713,28.4279,28.2465,28.362,1457600.0],["2019-04-11",28.3784,28.6093,28.329,28.5268,1487000.0],["2019-04-12",28.7577,28.9061,28.6587,28.8649,2093400.0],["2019-04-15",28.9721,28.9803,28.634,28.8237,2183900.0],["2019-04-16",28.8566,28.9391,28.7,28.7577,2269600.0],["2019-04-17",28.8649,29.137,28.6505,28.7824,2606200.0],["2019-04-18",28.8484,29.0133,28.6917,28.733,2968000.0],["2019-04-22",28.5928,28.601,28.2465,28.3207,3014300.0],["2019-04-23",28.3949,28.7824,28.2465,28.733,2565000.0],["2019-04-24",28.6505,28.7742,28.3372,28.4032,2790900.0],["2019-04-25",28.296,28.3125,27.5375,27.6694,3113200.0],["2019-04-26",27.6117,27.8095,27.3561,27.7436,2638900.0],["2019-04-29",27.7106,27.9662,27.6034,27.8095,5167400.0],["2019-04-30",25.6,26.5151,25.0311,26.2595,17836600.0],["2019-05-01",26.3832,26.9603,26.1111,26.6388,8176100.0],["2019-05-02",26.7377,26.8614,25.8885,26.0369,6798300.0],["2019-05-03",26.0946,26.4656,26.0946,26.375,4433700.0],["2019-05-06",25.6659,26.0864,25.6247,25.971,3945100.0],["2019-05-07",25.9133,26.1029,25.4928,25.6906,6555100.0],["2019-05-08",25.6247,25.7319,25.4351,25.468,4506400.0],["2019-05-09",25.3361,25.3361,24.7755,25.2537,4854300.0],["2019-05-10",25.0558,25.501,24.6765,25.3856,4989000.0],["2019-05-13",24.8249,24.8579,24.322,24.4045,5613300.0],["2019-05-14",24.5364,24.9898,24.5034,24.7837,3707600.0],["2019-05-15",24.6023,24.9981,24.5034,24.9569,4126600.0],["2019-05-16",25.2207,25.6412,25.0558,25.1465,7558000.0],["2019-05-17",24.8249,25.0476,24.5364,24.66,5174700.0],["2019-05-20",24.388,24.5694,24.2973,24.4045,4792800.0],["2019-05-21",24.792,25.0888,24.6023,25.0063,5755500.0],["2019-05-22",24.8332,25.1382,24.8085,25.0311,4219000.0],["2019-05-23",24.726,24.726,24.2313,24.4292,5164600.0],["2019-05-24",24.6353,24.7178,24.4374,24.4869,3432900.0],["2019-05-28",24.5776,24.6848,24.4045,24.4374,5761100.0],["2019-05-29",24.289,24.6106,23.9263,24.0664,3920800.0],["2019-05-30",24.2076,24.3653,24.0996,24.2242,2927500.0],["2019-05-31",23.917,24.0415,23.7427,23.9419,4068000.0],["2019-06-03",23.9253,24.274,23.8257,23.9502,3649100.0],["2019-06-04",24.3238,24.8219,24.2906,24.797,4222100.0],["2019-06-05",25.0045,25.2204,24.7887,25.2038,4398300.0],["2019-06-06",25.2038,25.4196,25.0294,25.3117,3365300.0],["2019-06-07",25.4777,25.6769,25.3698,25.3864,3028400.0],["2019-06-10",25.569,26.009,25.5026,25.6852,3911300.0],["2019-06-11",26.0007,26.092,25.6603,25.7018,3847600.0],["2019-06-12",25.6769,25.9592,25.6769,25.9094,3412800.0],["2019-06-13",25.9592,26.1418,25.8181,25.9758,3566300.0],["2019-06-14",25.9509,26.1501,25.1539,25.6603,5660000.0],["2019-06-17",25.9011,26.1335,25.6852,26.0422,5155500.0],["2019-06-18",26.2664,27.2543,26.1584,26.9969,8515500.0],["2019-06-19",27.0882,27.2127,26.9388,27.1463,4762600.0],["2019-06-20",27.3705,27.6527,27.0965,27.495,8467400.0],["2019-06-21",27.5863,27.6859,27.3373,27.6029,9145600.0],["2019-06-24",27.6444,27.6859,27.2626,27.4286,6673500.0],["2019-06-25",27.4369,27.5697,27.1961,27.2377,4203400.0],["2019-06-26",27.4369,27.7773,27.3788,27.4452,5404000.0],["2019-06-27",27.5531,27.7441,27.4784,27.5863,3149600.0],["2019-06-28",27.5614,27.7025,27.3373,27.5863,8436700.0],["2019-07-01",28.1674,28.4414,28.0678,28.3252,5976600.0],["2019-07-02",28.2255,28.3003,27.8603,27.9848,2763700.0],["2019-07-03",28.0429,28.1591,27.8935,28.018,3209900.0],["2019-07-05",27.8852,27.9018,27.5199,27.9018,2496100.0],["2019-07-08",27.6444,27.7192,27.2709,27.4037,3688500.0],["2019-07-09",27.3207,27.4867,27.1961,27.4203,2638900.0],["2019-07-10",27.5282,27.6942,27.1795,27.1795,3287500.0],["2019-07-11",27.1795,27.2211,26.8807,27.0218,3186900.0],["2019-07-12",27.2045,27.4784,27.1463,27.4037,4466500.0],["2019-07-15",27.4203,27.7441,27.3871,27.7025,2421600.0],["2019-07-16",27.661,27.8022,27.5199,27.6444,2400000.0],["2019-07-17",27.5116,27.5697,27.1131,27.3539,6728200.0],["2019-07-18",27.3539,27.578,27.2127,27.5282,3945000.0],["2019-07-19",27.852,27.8769,27.4784,27.4867,4471700.0],["2019-07-22",27.5199,27.769,27.3788,27.6942,3675200.0],["2019-07-23",27.7773,28.0263,27.7441,27.8769,3889600.0],["2019-07-24",27.8105,28.1176,27.8105,28.0761,4037000.0],["2019-07-25",27.8769,27.9101,27.329,27.3954,6283400.0],["2019-07-26",27.5282,28.0927,27.4203,28.0512,5929700.0],["2019-07-29",28.2338,28.4331,28.101,28.3086,5975300.0],["2019-07-30",26.4573,26.698,25.9094,26.0671,16820000.0],["2019-07-31",25.9592,26.009,25.1955,25.5275,12895000.0],["2019-08-01",25.2287,25.5358,24.5811,24.689,10966800.0],["2019-08-02",24.4898,24.7057,24.1328,24.3155,6626100.0],["2019-08-05",24.0415,24.0747,23.2114,23.394,11258200.0],["2019-08-06",23.6846,23.8506,23.3276,23.6763,6229900.0],["2019-08-07",23.2695,23.751,23.1782,23.668,7118900.0],["2019-08-08",23.9751,24.2574,23.8423,24.1993,5256200.0],["2019-08-09",24.0581,24.0581,23.3027,23.477,4387800.0],["2019-08-12",23.2778,23.3193,22.9125,23.037,3562900.0],["2019-08-13",22.9125,23.8672,22.8627,23.4272,4835600.0],["2019-08-14",23.0868,23.1366,22.6635,22.6801,5925200.0],["2019-08-15",22.6718,22.7797,22.3978,22.5223,5039800.0],["2019-08-16",22.705,23.0702,22.597,22.9374,5262500.0],["2019-08-19",23.311,23.4521,23.1449,23.1533,3358800.0],["2019-08-20",23.0536,23.1782,22.8046,22.8212,4075500.0],["2019-08-21",23.0702,23.3027,23.0038,23.1533,4654300.0],["2019-08-22",23.3276,23.56,23.0619,23.394,6952500.0],["2019-08-23",23.2446,23.4687,22.6552,22.788,5438600.0],["2019-08-26",22.9706,23.0453,22.5223,22.6053,4977200.0],["2019-08-27",22.7631,22.8295,22.4061,22.4725,3642500.0],["2019-08-28",22.3563,22.788,22.2318,22.7299,3919700.0],["2019-08-29",23.1062,23.3654,23.0393,23.1815,2991800.0],["2019-08-30",23.4491,23.5745,23.1564,23.2902,5084300.0],["2019-09-03",22.9306,23.0058,22.4037,22.6379,4956600.0],["2019-09-04",22.872,23.0142,22.6964,22.9138,4123400.0],["2019-09-05",23.2233,24.0177,23.2149,23.9006,6776900.0],["2019-09-06",24.0094,24.1264,23.6414,23.6916,4711100.0],["2019-09-09",23.817,24.0763,23.7334,23.9926,5524500.0],["2019-09-10",23.9257,24.578,23.8839,24.4108,6321100.0],["2019-09-11",24.5864,25.0714,24.2101,25.0714,5872300.0],["2019-09-12",25.1049,25.4561,24.8373,25.2972,8458700.0],["2019-09-13",25.3307,25.5314,25.1885,25.222,4434900.0],["2019-09-16",25.0882,25.2972,25.0045,25.13,2868500.0],["2019-09-17",23.2818,23.6581,22.9306,23.608,28453300.0],["2019-09-18",23.6079,23.6163,23.0811,23.332,8495900.0],["2019-09-19",23.3654,23.3822,23.0727,23.0811,5089600.0],["2019-09-20",23.148,23.5327,23.148,23.2149,6849800.0],["2019-09-23",23.1229,23.24,22.9975,23.1396,5354600.0],["2019-09-24",23.2233,23.2818,22.9222,23.1229,5587100.0],["2019-09-25",23.1229,23.7167,23.0309,23.633,4348200.0],["2019-09-26",23.6247,23.6999,23.3403,23.608,2724200.0],["2019-09-27",23.7334,24.001,23.5411,23.7334,3423300.0],["2019-09-30",23.9341,24.001,23.6916,23.8505,5054800.0],["2019-10-01",24.001,24.2184,23.0978,23.2316,5338800.0],["2019-10-02",23.0309,23.0978,22.7717,22.8469,4406000.0],["2019-10-03",22.7633,23.0895,22.3703,23.0811,4171500.0],["2019-10-04",23.1229,23.4658,23.0058,23.4323,3271400.0],["2019-10-07",23.3236,23.5996,23.2484,23.3487,3255500.0],["2019-10-08",23.0727,23.1731,22.6881,22.8051,5858800.0],["2019-10-09",23.0309,23.4156,22.9891,23.2651,4370800.0],["2019-10-10",23.2902,23.8086,23.2483,23.5829,4457300.0],["2019-10-11",23.8756,24.5362,23.817,24.3021,8012800.0],["2019-10-14",24.185,24.3439,24.0428,24.2602,2723300.0],["2019-10-15",24.2519,24.8289,24.1933,24.6951,3795900.0],["2019-10-16",24.5697,24.8038,24.5697,24.6867,3924400.0],["2019-10-17",24.8456,24.9042,24.4777,24.5446,4590400.0],["2019-10-18",24.5111,24.6115,24.4191,24.5279,7308300.0],["2019-10-21",24.7369,25.1969,24.7118,25.0129,4528400.0],["2019-10-22",24.7955,25.247,24.7871,25.0965,4821300.0],["2019-10-23",25.0296,25.1718,24.8373,25.1551,4176700.0],["2019-10-24",25.3223,25.3725,24.8456,24.9125,4577900.0],["2019-10-25",24.9125,25.6735,24.8624,25.5147,7399500.0],["2019-10-28",25.6485,25.7823,25.4059,25.5983,6534000.0],["2019-10-29",25.8659,26.0081,24.5529,25.3056,8232000.0],["2019-10-30",24.3104,25.4394,24.2602,25.4143,7477000.0],["2019-10-31",25.2805,25.4143,24.7286,24.7787,7027700.0],["2019-11-01",24.9042,24.9962,24.6867,24.7369,6938000.0],["2019-11-04",24.8874,25.222,24.854,25.1383,4385300.0],["2019-11-05",25.1885,25.3976,24.9878,25.13,4089900.0],["2019-11-06",25.0798,25.1801,24.9125,24.9544,3101200.0],["2019-11-07",25.1718,25.339,25.1634,25.247,3807300.0],["2019-11-08",25.2052,25.4059,24.9878,25.3976,2639300.0],["2019-11-11",25.1885,25.2387,24.9125,25.038,2174700.0],["2019-11-12",25.0714,25.1132,24.7286,24.7704,2846200.0],["2019-11-13",24.5864,24.7453,24.4359,24.5111,4523200.0],["2019-11-14",24.4438,24.5027,24.208,24.3764,3508100.0],["2019-11-15",24.5027,24.7469,24.4353,24.7132,4089000.0],["2019-11-18",24.5364,24.5953,24.3259,24.4353,3037600.0],["2019-11-19",24.5869,24.5869,24.2333,24.3764,3641800.0],["2019-11-20",24.2333,24.3932,23.9217,24.0985,3769000.0],["2019-11-21",24.1154,24.1154,23.8123,24.0396,5610400.0],["2019-11-22",24.1575,24.4438,24.1154,24.4353,4670900.0],["2019-11-25",24.6037,24.7216,24.469,24.6206,3431900.0],["2019-11-26",24.4943,24.6038,24.3006,24.5364,4462800.0],["2019-11-27",24.5616,24.8227,24.528,24.7132,2754900.0],["2019-11-29",24.6458,24.7132,24.4353,24.4522,1598300.0],["2019-12-02",24.4606,24.5616,24.1575,24.208,2937700.0],["2019-12-03",23.8965,23.9049,23.2818,23.6017,4829300.0],["2019-12-04",23.7449,24.048,23.5849,23.5933,4898300.0],["2019-12-05",23.6775,23.7112,23.2986,23.3155,5328600.0],["2019-12-06",23.5344,23.7028,23.4502,23.4839,4697700.0],["2019-12-09",23.5344,24.3848,23.4923,24.0059,9053200.0],["2019-12-10",24.0059,24.0901,23.5512,23.5765,5055400.0],["2019-12-11",23.6775,23.9975,23.5765,23.5933,6075800.0],["2019-12-12",23.526,24.6879,23.526,24.629,8012900.0],["2019-12-13",24.6879,24.789,24.0649,24.1996,5846600.0],["2019-12-16",24.4353,24.4774,23.9975,24.0985,4858000.0],["2019-12-17",24.0817,24.208,23.8965,24.0059,5254900.0],["2019-12-18",24.0228,24.0228,23.6523,23.8375,5168600.0],["2019-12-19",23.7702,24.3511,23.7028,24.3511,8285300.0],["2019-12-20",24.6122,24.7216,24.4269,24.4269,12893200.0],["2019-12-23",24.4606,24.528,24.1827,24.5195,3708600.0],["2019-12-24",24.5364,24.5448,24.1659,24.2669,1531500.0],["2019-12-26",24.368,24.5027,24.3343,24.4438,2398900.0],["2019-12-27",24.5027,24.5027,24.1912,24.2417,2253000.0],["2019-12-30",24.208,24.528,24.1743,24.4269,3950200.0],["2019-12-31",24.3259,24.5195,24.2585,24.5111,3586100.0],["2020-01-02",24.688,25.2605,24.6711,25.2521,5627500.0],["2020-01-03",24.8732,25.0332,24.6795,24.9237,6977700.0],["2020-01-06",24.73,24.9995,24.629,24.9911,6013700.0],["2020-01-07",25.0837,25.21,24.8311,25.1763,6851500.0],["2020-01-08",25.0163,25.3279,24.9742,25.2942,8429600.0],["2020-01-09",25.4542,25.4542,25.2605,25.4458,6048100.0],["2020-01-10",25.37,25.5468,25.2689,25.3531,4734300.0],["2020-01-13",25.3447,25.6142,25.1511,25.5973,5046100.0],["2020-01-14",25.5805,25.631,25.2268,25.3531,5483600.0],["2020-01-15",25.1342,25.3195,24.8732,24.9827,5406300.0],["2020-01-16",25.0921,25.3531,24.9406,25.2689,4193800.0],["2020-01-17",25.3279,25.4373,25.1932,25.311,4348200.0],["2020-01-21",25.0837,25.1511,24.8479,25.0163,4313900.0],["2020-01-22",25.0584,25.37,24.9069,24.9658,4391500.0],["2020-01-23",24.73,24.9406,24.4943,24.8816,4167900.0],["2020-01-24",24.9742,25.0248,24.4859,24.7216,4741400.0],["2020-01-27",24.2164,24.3511,24.048,24.048,6832300.0],["2020-01-28",24.208,24.2838,23.5596,23.5765,10978900.0],["2020-01-29",23.4165,24.6374,23.206,23.8712,12837000.0],["2020-01-30",23.5428,23.5428,22.945,23.3155,9475000.0],["2020-01-31",23.2144,23.2397,22.3556,22.4734,8708200.0],["2020-02-03",22.5997,23.046,22.5745,22.6587,4752700.0],["2020-02-04",23.1302,23.2986,22.9787,23.2228,4486400.0],["2020-02-05",23.6691,23.8291,23.4418,23.8207,5647600.0],["2020-02-06",23.947,23.9891,23.6102,23.7196,3253300.0],["2020-02-07",23.5175,23.5596,23.2818,23.307,3386900.0],["2020-02-10",23.2313,23.2734,23.0713,23.2144,3150200.0],["2020-02-11",23.3997,23.8543,23.3239,23.6102,5260800.0],["2020-02-12",23.8291,24.3259,23.7954,24.2838,4815500.0],["2020-02-13",24.0817,24.3511,23.8544,24.1743,3921000.0],["2020-02-14",24.1659,24.1659,23.9554,24.0733,2841800.0],["2020-02-18",23.888,24.0312,23.4418,23.5512,4379500.0],["2020-02-19",23.5765,23.8375,23.4839,23.5428,8384200.0],["2020-02-20",23.467,23.8375,23.3323,23.8207,5912800.0],["2020-02-21",23.5428,23.6859,23.366,23.5428,4774100.0],["2020-02-24",22.7008,23.0208,22.4566,22.7345,5771700.0],["2020-02-25",22.886,22.9029,21.3536,21.6567,12039900.0],["2020-02-26",21.8756,22.1366,21.2609,21.2609,7331300.0],["2020-02-27",20.6748,21.3884,20.1142,20.4115,10953900.0],["2020-02-28",19.5706,20.471,19.3667,20.2671,13670400.0],["2020-03-02",20.42,20.9636,19.9698,20.9552,8283900.0],["2020-03-03",20.8277,21.5837,20.1567,20.2926,7959800.0],["2020-03-04",20.5984,21.3204,20.3096,21.3119,6511000.0],["2020-03-05",20.9551,21.2609,20.6918,20.8957,7953700.0],["2020-03-06",20.0972,21.2185,20.0548,21.1335,9856800.0],["2020-03-09",19.6725,20.5134,19.2138,19.4007,15034700.0],["2020-03-10",20.2416,20.5644,19.2733,20.5389,9202400.0],["2020-03-11",19.9019,20.2161,19.3413,19.664,11517400.0],["2020-03-12",18.0841,18.9675,17.2942,17.3876,8769200.0],["2020-03-13",18.4239,19.3667,17.0733,19.3667,9033200.0],["2020-03-16",16.844,17.1073,15.6463,16.1899,12808000.0],["2020-03-17",16.4193,18.322,15.6803,18.3135,8982800.0],["2020-03-18",16.8525,18.3135,16.4702,18.2625,7564000.0],["2020-03-19",17.9567,18.6787,17.0053,18.0671,7353100.0],["2020-03-20",18.1351,18.3559,15.9606,16.02,7796400.0],["2020-03-23",15.8926,15.9521,14.8139,15.0772,6781200.0],["2020-03-24",15.8841,17.0478,15.4764,17.0054,7194500.0],["2020-03-25",16.9034,17.8718,16.2749,17.2007,8754900.0],["2020-03-26",17.2347,18.6532,16.9119,18.5258,6741500.0],["2020-03-27",17.8548,18.3389,17.3876,17.6169,5685800.0],["2020-03-30",17.7698,18.1775,17.2177,18.0756,6231300.0],["2020-03-31",18.1521,18.305,17.3706,17.4471,6099900.0],["2020-04-01",16.5806,16.7166,15.9351,16.2324,6386600.0],["2020-04-02",16.2239,16.5127,15.7057,15.8841,7654500.0],["2020-04-03",15.8077,16.003,15.1366,15.2131,7183200.0],["2020-04-06",16.054,16.8525,15.5868,16.742,10797100.0],["2020-04-07",17.3621,17.4131,16.3938,16.7166,7939200.0],["2020-04-08",16.8949,17.6084,16.7081,17.4725,5018400.0],["2020-04-09",17.532,18.3729,17.515,17.9907,6051100.0],["2020-04-13",17.8378,17.9057,17.1073,17.3366,5153600.0],["2020-04-14",17.7953,17.9227,17.2772,17.583,4952700.0],["2020-04-15",17.0903,17.1837,16.7081,16.9799,4336100.0],["2020-04-16",17.0138,17.0308,16.5637,16.8525,4180900.0],["2020-04-17",17.2857,17.8123,17.2687,17.5999,4946600.0],["2020-04-20",17.2517,17.7613,17.0478,17.3621,4747600.0],["2020-04-21",16.9969,17.1413,16.4957,16.5127,4829000.0],["2020-04-22",16.9034,17.0648,16.6061,16.9714,5129900.0],["2020-04-23",17.1582,17.532,17.0054,17.0138,3838300.0],["2020-04-24",17.1413,17.6934,17.0733,17.6509,4590700.0],["2020-04-27",17.8548,18.5088,17.7783,18.3729,6020900.0],["2020-04-28",19.2393,19.6216,18.6193,18.8061,7520100.0],["2020-04-29",19.0015,19.3073,18.322,19.0949,8079000.0],["2020-04-30",18.7976,18.976,18.4833,18.6957,6338900.0],["2020-05-01",18.2625,18.2795,17.4555,17.549,4327100.0],["2020-05-04",17.3281,17.4301,16.9969,17.3196,4133000.0],["2020-05-05",17.5745,17.9142,17.515,17.5575,6283900.0],["2020-05-06",17.7443,17.8038,17.4216,17.5915,4134400.0],["2020-05-07",17.9482,18.0756,17.7528,17.7953,4054800.0],["2020-05-08",18.1351,18.4579,18.0756,18.3644,2672000.0],["2020-05-11",18.0501,18.2115,17.8123,18.0926,3265700.0],["2020-05-12",18.1775,18.237,17.3281,17.3366,4198700.0],["2020-05-13",17.2432,17.3366,16.4702,16.6741,4478000.0],["2020-05-14",16.4362,16.9544,15.9861,16.9374,4264300.0],["2020-05-15",16.6996,16.8694,16.5212,16.6911,3248300.0],["2020-05-18",17.2942,17.9397,17.2857,17.8123,3878400.0],["2020-05-19",17.7953,18.0501,17.3451,17.7019,3985700.0],["2020-05-20",18.0077,18.4409,17.8038,18.3304,5140900.0],["2020-05-21",18.305,18.4409,18.0841,18.1096,4115100.0],["2020-05-22",18.1181,18.203,17.8293,18.1606,3872400.0],["2020-05-26",18.6872,19.3752,18.6617,19.0949,5076400.0],["2020-05-27",19.4602,19.8339,19.2818,19.8169,6375200.0],["2020-05-28",19.9027,20.1171,19.5597,19.7655,5312800.0],["2020-05-29",19.6454,19.6969,19.0194,19.5425,7791900.0],["2020-06-01",19.5082,19.6454,19.311,19.4996,3647500.0],["2020-06-02",19.6712,20.4772,19.6283,20.4772,5722900.0],["2020-06-03",20.8631,21.652,20.8545,21.5662,5607500.0],["2020-06-04",21.2575,21.7206,21.1289,21.2232,5926500.0],["2020-06-05",22.1751,22.9039,22.1751,22.8782,8206500.0],["2020-06-08",23.0326,23.4013,22.801,23.3841,7535000.0],["2020-06-09",22.7925,23.8815,22.7239,23.6928,9692200.0],["2020-06-10",23.7529,24.1044,23.5128,23.8815,11461300.0],["2020-06-11",22.8096,23.2127,22.2694,22.4237,13916200.0],["2020-06-12",23.1955,23.4527,22.7496,23.0926,9551400.0],["2020-06-15",22.5352,23.5642,22.3466,23.2555,7467500.0],["2020-06-16",23.9844,24.3874,23.3327,23.7186,7401100.0],["2020-06-17",23.8386,23.8815,23.3584,23.367,6954200.0],["2020-06-18",23.1526,23.6071,23.0497,23.4527,6690200.0],["2020-06-19",24.0101,24.0101,22.8353,22.8954,12000100.0],["2020-06-22",22.8096,22.9211,22.5352,22.7582,7557300.0],["2020-06-23",23.0926,23.3327,22.9554,23.0497,7693200.0],["2020-06-24",22.8439,22.9297,21.9264,22.1322,6082100.0],["2020-06-25",21.995,22.1922,21.6434,22.1322,6433200.0],["2020-06-26",22.1322,22.1751,21.5319,21.7892,10410500.0],["2020-06-29",21.995,22.2094,21.7892,22.0207,4466500.0],["2020-06-30",21.8664,22.338,21.8149,22.2094,4539700.0],["2020-07-01",22.3466,22.4923,21.9864,22.0036,6318500.0],["2020-07-02",22.4323,22.6981,22.2179,22.2951,5029900.0],["2020-07-06",22.8782,23.1183,22.7667,22.9983,5816900.0],["2020-07-07",22.7925,22.9725,22.5266,22.7153,4777700.0],["2020-07-08",22.6467,22.8525,22.458,22.7067,4140900.0],["2020-07-09",22.7153,22.8868,22.398,22.7324,4559400.0],["2020-07-10",22.7153,22.8954,22.5266,22.8696,3061500.0],["2020-07-13",23.1526,23.3327,22.8782,22.9125,5248000.0],["2020-07-14",22.9468,23.5128,22.6981,23.4613,3726900.0],["2020-07-15",23.7872,24.1302,23.6671,24.0616,5542900.0],["2020-07-16",24.4131,24.8933,24.2331,24.6618,6142600.0],["2020-07-17",24.7819,24.962,24.5932,24.9019,4687000.0],["2020-07-20",24.8076,24.962,24.679,24.9019,5414400.0],["2020-07-21",25.022,25.3564,25.0048,25.1335,4584900.0],["2020-07-22",25.1506,25.5794,25.0134,25.3821,4908500.0],["2020-07-23",25.3821,25.8623,25.3393,25.5536,5370800.0],["2020-07-24",25.4593,25.6051,25.0563,25.1163,5542000.0],["2020-07-27",25.022,26.4369,24.9277,26.2654,9852000.0],["2020-07-28",26.1453,26.8913,25.6823,25.9309,8905400.0],["2020-07-29",26.394,27.2858,26.0253,27.1057,7252600.0],["2020-07-30",26.8056,26.9514,26.5312,26.6855,6095900.0],["2020-07-31",26.6341,26.7284,26.1196,26.5826,5697300.0],["2020-08-03",26.6512,26.6684,26.2654,26.4969,3596500.0],["2020-08-04",26.514,26.7627,26.4712,26.7456,3392000.0],["2020-08-05",26.8485,27.3715,26.8056,27.3372,3621700.0],["2020-08-06",27.1572,27.4316,27.1229,27.3029,3238300.0],["2020-08-07",27.2429,27.3458,26.9685,27.3115,3079400.0],["2020-08-10",27.3544,27.6545,27.2343,27.5688,5447600.0],["2020-08-11",27.7746,28.1604,27.6374,27.6974,4082900.0],["2020-08-12",27.8689,28.1862,27.7831,28.0661,2575900.0],["2020-08-13",27.9375,28.169,27.7489,27.8861,3826200.0],["2020-08-14",27.826,27.8517,27.5773,27.7145,2736900.0],["2020-08-17",27.8003,27.9461,27.6888,27.7231,2290900.0],["2020-08-18",27.8003,27.8089,27.4573,27.5345,3254200.0],["2020-08-19",27.6374,27.7831,27.5259,27.6374,3043200.0],["2020-08-20",27.4401,27.5345,27.2686,27.3287,2322100.0],["2020-08-21",27.3973,27.8603,27.2515,27.8432,4874900.0],["2020-08-24",27.8946,28.6235,27.8603,28.6149,4676400.0],["2020-08-25",28.7007,28.7778,27.9546,28.2033,3553800.0],["2020-08-26",28.2033,28.3662,28.0661,28.109,2874700.0],["2020-08-27",28.2212,28.2558,27.5306,27.7378,4217200.0],["2020-08-28",27.8155,28.2644,27.5738,28.1953,6193200.0],["2020-08-31",28.1867,28.2212,27.8068,28.0227,4728100.0],["2020-09-01",27.8759,28.3766,27.6601,28.3593,3007100.0],["2020-09-02",28.4888,29.2313,28.4025,29.0932,4605000.0],["2020-09-03",28.7565,28.8514,27.1594,27.5392,6206500.0],["2020-09-04",27.6946,27.9018,26.8831,27.6687,5453300.0],["2020-09-08",27.2802,27.755,27.1939,27.4184,4465300.0],["2020-09-09",28.0572,29.1795,28.0572,28.5493,7570500.0],["2020-09-10",28.6615,28.8946,27.4702,27.522,7342800.0],["2020-09-11",27.8673,27.9795,27.263,27.5737,7949000.0],["2020-09-14",28.0399,28.4112,27.9968,28.2644,4779300.0],["2020-09-15",28.4802,28.6874,28.3248,28.3335,3616000.0],["2020-09-16",28.4457,28.696,28.109,28.1781,6486300.0],["2020-09-17",27.7982,28.5665,27.7032,28.3335,6084800.0],["2020-09-18",28.2558,28.4888,27.8241,28.0054,7914500.0],["2020-09-21",27.332,27.5047,26.7191,27.1248,5812800.0],["2020-09-22",27.1248,27.2975,26.7882,27.2889,6098500.0],["2020-09-23",27.2543,27.3148,26.3392,26.4083,4175200.0],["2020-09-24",26.2011,26.8831,26.0371,26.4946,3085800.0],["2020-09-25",26.3738,27.0212,26.2529,26.9349,2536600.0],["2020-09-28",27.4184,27.7896,27.3061,27.6514,3036200.0],["2020-09-29",27.755,27.9104,27.5651,27.5996,3097300.0],["2020-09-30",27.755,28.3076,27.6773,27.9795,5135600.0],["2020-10-01",28.273,28.2903,27.6773,28.0831,4624500.0],["2020-10-02",27.6514,28.5838,27.6255,28.3248,3870000.0],["2020-10-05",28.7047,29.1191,28.4888,28.9464,3743000.0],["2020-10-06",29.0414,29.6457,28.9809,29.0241,5328800.0],["2020-10-07",29.2917,30.3018,29.2486,30.2672,4599800.0],["2020-10-08",30.3881,30.932,30.3018,30.414,4257100.0],["2020-10-09",30.5608,30.6902,29.9651,30.0255,3750200.0],["2020-10-12",30.1982,30.25,29.8701,29.896,4117900.0],["2020-10-13",29.896,30.5521,29.5939,30.1032,6552300.0],["2020-10-14",30.1464,30.2586,29.5852,29.7838,4312900.0],["2020-10-15",29.4471,30.1982,29.4385,30.1809,4005500.0],["2020-10-16",30.2672,30.5435,30.1205,30.3708,3588200.0],["2020-10-19",30.4658,30.6039,29.7579,29.8701,2328700.0],["2020-10-20",30.1291,30.509,29.9737,30.0773,2782300.0],["2020-10-21",30.1032,30.6126,29.991,30.2154,3727600.0],["2020-10-22",30.2154,30.7334,30.1723,30.6212,2377200.0],["2020-10-23",30.7421,30.7766,30.4572,30.6989,2785600.0],["2020-10-26",30.3018,30.3018,29.5162,29.568,5815300.0],["2020-10-27",29.6198,29.7406,28.1608,28.3593,8783700.0],["2020-10-28",27.7205,28.1004,27.2975,27.3925,6551800.0],["2020-10-29",27.3493,27.9968,27.1507,27.7119,4342500.0],["2020-10-30",27.5478,27.7291,27.004,27.5996,4503400.0],["2020-11-02",27.9018,28.3076,27.6428,28.0313,3597700.0],["2020-11-03",28.4802,29.2572,28.4802,29.0673,2955100.0],["2020-11-04",28.9032,29.637,28.4111,28.9723,3898000.0],["2020-11-05",29.5421,30.0773,29.473,29.7752,3656300.0],["2020-11-06",29.7579,30.0773,29.6888,29.9651,2745700.0],["2020-11-09",31.3464,32.0111,30.7593,30.8025,6855700.0],["2020-11-10",31.001,31.26,30.7766,31.096,4779100.0],["2020-11-11",31.3377,31.355,30.8629,31.0615,2605300.0],["2020-11-12",30.9486,31.0094,30.0278,30.3232,3449500.0],["2020-11-13",30.6619,31.2786,30.6098,31.1223,2519300.0],["2020-11-16",31.6608,32.2515,31.3307,32.1212,4042900.0],["2020-11-17",31.8172,31.9909,31.4958,31.6869,2818500.0],["2020-11-18",31.7911,31.8432,31.3481,31.3481,2736600.0],["2020-11-19",31.1223,31.6608,30.9746,31.5566,2319000.0],["2020-11-20",31.4871,31.7477,31.2873,31.5305,2795100.0],["2020-11-23",31.739,31.9996,31.5305,31.8172,1976000.0],["2020-11-24",32.1386,32.651,32.0777,32.5729,4320600.0],["2020-11-25",32.5468,32.5902,32.2167,32.3991,1872400.0],["2020-11-27",32.3991,32.6597,32.182,32.2167,1416200.0],["2020-11-30",32.2167,32.5034,31.8432,32.5034,5297500.0],["2020-12-01",32.8248,32.929,32.3383,32.4686,3680900.0],["2020-12-02",32.3991,32.9637,32.347,32.8334,3837400.0],["2020-12-03",32.4252,32.7466,32.182,32.2428,3848000.0],["2020-12-04",32.3036,32.9637,32.2428,32.9637,3507000.0],["2020-12-07",32.8161,32.8595,32.4339,32.6423,2604900.0],["2020-12-08",32.5034,32.9898,32.4599,32.9464,2854400.0],["2020-12-09",33.0072,33.3893,32.6771,32.7118,4014500.0],["2020-12-10",32.6423,32.6423,32.0256,32.2862,4140200.0],["2020-12-11",31.5218,31.7477,30.7922,30.9572,6257000.0],["2020-12-14",32.1038,32.5034,31.7477,31.9735,5757900.0],["2020-12-15",32.1299,32.2341,31.5305,32.1559,4423900.0],["2020-12-16",32.1907,32.2254,31.2786,31.4784,4582900.0],["2020-12-17",31.7042,31.7911,31.4784,31.7824,4201700.0],["2020-12-18",31.7998,31.8345,31.1396,31.4784,7085300.0],["2020-12-21",30.9746,31.3047,30.4274,31.2265,5467200.0],["2020-12-22",31.4524,31.6608,31.1918,31.3307,3339300.0],["2020-12-23",31.574,31.8953,31.4437,31.574,4195600.0],["2020-12-24",31.7043,31.7824,31.2265,31.5045,1190700.0],["2020-12-28",31.6695,31.8345,31.4002,31.435,1734600.0],["2020-12-29",31.6,31.6,30.8443,30.9572,1888000.0],["2020-12-30",31.0962,31.4089,31.0528,31.2439,2260100.0],["2020-12-31",31.2699,31.3221,30.9486,31.2699,3562900.0],["2021-01-04",31.3134,31.4697,30.2363,30.3318,4999800.0],["2021-01-05",30.3666,31.1396,30.3232,30.9833,4774800.0],["2021-01-06",31.4437,32.6337,31.2699,32.0517,5470400.0],["2021-01-07",32.3644,32.5381,31.8867,32.1212,4477700.0],["2021-01-08",32.2515,32.3383,31.7564,32.0951,4144900.0],["2021-01-11",31.7477,32.6684,31.6174,32.6076,5620900.0],["2021-01-12",32.7466,33.0419,32.3904,32.5381,3860500.0],["2021-01-13",32.486,32.5381,32.1559,32.2862,2763700.0],["2021-01-14",32.8942,33.6586,32.5555,33.0332,5223400.0],["2021-01-15",32.7987,33.0332,32.3123,32.8334,4854200.0],["2021-01-19",33.1983,33.6413,33.1027,33.4675,4017300.0],["2021-01-20",33.5023,33.7368,33.1114,33.398,3220200.0],["2021-01-21",33.4415,33.5283,32.9551,32.9551,2823800.0],["2021-01-22",32.5729,32.8682,32.3818,32.6597,4314700.0],["2021-01-25",32.7813,33.4675,32.6163,33.4067,4799900.0],["2021-01-26",33.6499,33.6586,32.2428,32.2862,5583200.0],["2021-01-27",31.4002,32.1038,30.4274,30.6011,9009500.0],["2021-01-28",31.3394,32.0517,31.2091,31.6521,5476000.0],["2021-01-29",31.4437,31.6782,30.8791,31.157,5565800.0],["2021-02-01",31.4089,31.6087,30.9225,31.1831,3455300.0],["2021-02-02",31.6348,31.8693,31.296,31.5566,4356800.0],["2021-02-03",31.3742,31.7824,30.9312,31.5653,3891900.0],["2021-02-04",31.878,32.4686,31.7564,32.3818,3636800.0],["2021-02-05",32.5381,32.7292,32.4426,32.5034,2226500.0],["2021-02-08",32.5989,32.9116,32.5555,32.7292,2295000.0],["2021-02-09",32.7032,32.8161,31.5132,31.5566,7023600.0],["2021-02-10",31.6521,32.2428,31.6261,32.0864,3898000.0],["2021-02-11",32.1733,32.1733,31.4871,31.9301,3536900.0],["2021-02-12",31.6348,32.1038,31.5305,32.0343,2865500.0],["2021-02-16",33.398,34.0148,33.3112,33.5283,8140600.0],["2021-02-17",33.2851,33.676,32.8942,32.9116,5733500.0],["2021-02-18",32.6945,33.0766,32.486,32.625,4261800.0],["2021-02-19",32.7639,33.2417,32.6684,33.0593,3857300.0],["2021-02-22",32.8421,33.2764,32.6684,32.9637,3205500.0],["2021-02-23",32.8421,32.9116,32.1907,32.7032,4285200.0],["2021-02-24",32.7031,33.7455,32.5815,33.5544,4117200.0],["2021-02-25",33.432,33.5369,32.6803,32.9426,6186000.0],["2021-02-26",33.1873,33.8953,32.9863,33.4233,8023300.0],["2021-03-01",33.9827,34.7693,33.8428,34.4983,5593200.0],["2021-03-02",34.5071,34.6994,33.8428,33.8603,3859400.0],["2021-03-03",33.7642,34.4459,33.6243,33.7292,4567900.0],["2021-03-04",33.5544,33.6505,31.7451,32.3045,6818000.0],["2021-03-05",32.7328,32.8989,31.4392,32.7415,3875300.0],["2021-03-08",33.03,33.2747,32.7066,32.8726,3550000.0],["2021-03-09",33.1698,33.904,33.1261,33.5806,4267700.0],["2021-03-10",33.7554,34.4284,33.703,34.0613,4538600.0],["2021-03-11",34.2973,34.9616,34.2973,34.9616,5959600.0],["2021-03-12",34.9004,35.7832,34.7081,35.6171,7048400.0],["2021-03-15",35.6259,36.3775,35.4773,36.3513,8360700.0],["2021-03-16",36.2726,36.3513,35.5122,35.8269,3591600.0],["2021-03-17",35.6783,36.229,35.5297,36.1066,4392400.0],["2021-03-18",35.9667,37.1904,35.958,36.1853,7091500.0],["2021-03-19",36.2027,36.5873,35.4685,36.0804,13059000.0],["2021-03-22",35.9318,36.0978,35.7045,35.8094,5189000.0],["2021-03-23",35.757,35.9143,34.577,34.848,4903900.0],["2021-03-24",35.0403,35.6608,34.9179,35.1801,3820700.0],["2021-03-25",34.9791,36.1415,34.6994,36.0279,4512900.0],["2021-03-26",36.4649,38.012,36.3775,37.9421,7458500.0],["2021-03-29",37.8634,38.5626,37.6361,37.9333,8213900.0],["2021-03-30",37.9596,38.1955,37.6711,38.1081,3703300.0],["2021-03-31",37.9858,38.484,37.9071,38.0295,4404900.0],["2021-04-01",38.3529,38.5102,37.9333,38.449,3782800.0],["2021-04-05",39.2793,40.066,38.9822,39.7513,5685900.0],["2021-04-06",39.4279,39.6464,38.9297,39.0521,5570700.0],["2021-04-07",39.0783,39.1482,38.6588,38.7112,3445100.0],["2021-04-08",38.7025,38.9647,38.4403,38.956,4043400.0],["2021-04-09",38.9909,39.1832,38.8161,39.1133,3953200.0],["2021-04-12",39.0871,39.5328,39.0346,39.3755,4606900.0],["2021-04-13",39.3318,39.4716,39.1395,39.323,3130900.0],["2021-04-14",39.3493,39.9698,39.3056,39.5416,3110300.0],["2021-04-15",39.6989,40.2146,39.6377,40.1184,3392000.0],["2021-04-16",40.2932,40.4855,39.9786,40.031,3735400.0],["2021-04-19",40.7302,40.7565,40.1446,40.2583,4554700.0],["2021-04-20",40.0223,40.1883,39.5416,39.8213,2920000.0],["2021-04-21",39.6901,40.4331,39.5765,40.4243,2834900.0],["2021-04-22",40.4243,40.4243,39.8125,39.8475,2844800.0],["2021-04-23",40.2583,40.6428,40.031,40.4243,3563900.0],["2021-04-26",40.503,40.9225,40.267,40.267,5037500.0],["2021-04-27",39.8125,39.8562,38.6675,38.9035,5730800.0],["2021-04-28",38.8336,38.921,38.3004,38.7724,4708100.0],["2021-04-29",39.0783,39.6289,38.9559,39.4629,4205600.0],["2021-04-30",38.9909,39.0259,38.3354,38.6413,4473200.0],["2021-05-03",38.9997,39.4542,38.8948,39.157,5375200.0],["2021-05-04",39.0084,39.3143,38.5539,39.3143,3551400.0],["2021-05-05",39.393,39.9873,39.2094,39.6901,3498600.0],["2021-05-06",39.6027,39.9786,39.3405,39.9174,3730900.0],["2021-05-07",39.9873,40.3981,39.7863,40.2058,3285200.0],["2021-05-10",40.5992,40.5992,39.5241,39.5416,3747100.0],["2021-05-11",38.9035,39.6202,38.4665,39.4542,5698800.0],["2021-05-12",39.2007,39.2269,37.4002,37.4526,5691300.0],["2021-05-13",37.4963,38.3529,37.4613,38.0469,4705500.0],["2021-05-14",38.3529,38.956,38.2043,38.7025,2591900.0],["2021-05-17",38.4577,38.7374,38.1081,38.6238,3136400.0],["2021-05-18",38.7462,38.7462,37.8896,37.9158,3447800.0],["2021-05-19",37.2254,37.776,36.666,37.7498,4366300.0],["2021-05-20",37.9159,38.4141,37.7148,38.1955,3863400.0],["2021-05-21",38.4053,38.7025,37.9071,38.0469,3222900.0],["2021-05-24",38.2742,38.72,38.2655,38.4665,2390400.0],["2021-05-25",38.6238,38.6675,38.0819,38.2917,2526600.0],["2021-05-26",38.4665,38.4927,38.0906,38.2742,2326900.0],["2021-05-27",38.5994,38.8279,37.9051,38.0721,9831000.0],["2021-05-28",38.3621,38.5291,38.0984,38.3445,3692100.0],["2021-06-01",38.5291,38.7751,37.8436,37.8963,4697400.0],["2021-06-02",37.8172,38.0018,37.5448,37.6854,6313600.0],["2021-06-03",37.4393,38.116,37.1405,37.949,4630000.0],["2021-06-04",38.1951,38.283,37.9227,38.1512,3270200.0],["2021-06-07",38.406,38.406,37.2547,37.4393,7051700.0],["2021-06-08",37.6678,38.0896,37.5535,37.7996,5256900.0],["2021-06-09",37.9314,37.9666,37.536,37.5799,4892300.0],["2021-06-10",37.8172,38.2127,37.7996,37.826,3374600.0],["2021-06-11",37.8348,38.0457,37.7557,37.9314,3473900.0],["2021-06-14",37.6151,37.7205,36.1649,36.4374,10490100.0],["2021-06-15",36.5077,36.6132,35.9277,36.0507,5329900.0],["2021-06-16",35.9892,36.0507,35.3388,35.4619,6114800.0],["2021-06-17",35.33,35.3828,34.3018,34.5566,5104100.0],["2021-06-18",34.2139,34.5303,33.8536,34.0118,8693300.0],["2021-06-21",34.1611,34.8115,34.1611,34.6181,4102900.0],["2021-06-22",34.7851,35.5673,34.6709,35.2861,7767900.0],["2021-06-23",35.3564,36.0155,35.1718,35.9101,7251300.0],["2021-06-24",36.1474,36.2353,35.6552,36.0331,3858800.0],["2021-06-25",36.2089,36.3583,35.8661,35.9452,9508500.0],["2021-06-28",36.1737,36.2265,35.7958,36.0243,2693900.0],["2021-06-29",36.0419,36.3231,35.8573,35.9013,3205700.0],["2021-06-30",35.8837,36.0419,35.7255,35.9452,3385000.0],["2021-07-01",36.0331,36.1122,35.8046,36.1034,3027600.0],["2021-07-02",36.2001,36.3144,36.0155,36.2089,1957200.0],["2021-07-06",36.0331,36.1386,35.1718,35.5234,3650400.0],["2021-07-07",35.541,35.8837,35.4355,35.7255,2890200.0],["2021-07-08",35.0224,35.541,34.8203,35.2421,2778600.0],["2021-07-09",35.6728,36.1298,35.5849,36.0595,2882200.0],["2021-07-12",36.1122,36.3407,35.8749,35.9628,2889200.0],["2021-07-13",35.7079,35.7958,35.2949,35.6552,3265100.0],["2021-07-14",35.9277,36.2528,35.6025,35.8222,2681200.0],["2021-07-15",35.4706,35.8749,35.4531,35.6552,2329200.0],["2021-07-16",35.9013,35.9013,34.9785,34.9961,3070100.0],["2021-07-19",34.2842,34.6533,34.0733,34.5654,4240800.0],["2021-07-20",34.7764,35.4531,34.6709,35.2509,4322100.0],["2021-07-21",35.4619,35.9364,35.374,35.9101,3620200.0],["2021-07-22",35.954,35.9716,35.4443,35.5322,2331400.0],["2021-07-23",35.8837,36.3056,35.7255,36.2265,3827400.0],["2021-07-26",36.1913,36.5077,36.0419,36.0858,4994500.0],["2021-07-27",35.3212,35.9364,34.4688,35.6113,7221400.0],["2021-07-28",35.7167,36.121,35.6025,35.8925,3639600.0],["2021-07-29",36.2528,36.9471,36.1737,36.7538,3680600.0],["2021-07-30",36.5868,36.9823,36.5253,36.7889,3237400.0],["2021-08-02",37.0086,37.4041,36.0946,36.121,4090000.0],["2021-08-03",36.2528,36.8065,35.8486,36.6483,3047300.0],["2021-08-04",36.4813,36.7186,36.3231,36.5516,3160700.0],["2021-08-05",36.4462,36.5516,35.8661,35.9364,4570600.0],["2021-08-06",36.0507,36.2089,35.8046,35.9628,3584800.0],["2021-08-09",35.998,36.0155,35.6025,35.8134,2131700.0],["2021-08-10",35.9452,35.998,35.6464,35.9628,3654100.0],["2021-08-11",36.0331,36.0595,35.6552,35.9804,2547400.0],["2021-08-12",35.9364,36.0155,35.2949,35.4706,2435300.0],["2021-08-13",35.4355,35.5234,35.2597,35.4267,2063800.0],["2021-08-16",35.3037,35.5146,35.1367,35.497,1861400.0],["2021-08-17",35.1543,35.6201,35.04,35.4794,5330500.0],["2021-08-18",35.3652,36.0858,35.2421,35.6728,5548300.0],["2021-08-19",35.2685,36.0419,35.2158,35.9364,4419800.0],["2021-08-20",35.6816,36.1825,35.2421,35.3037,7405100.0],["2021-08-23",35.4619,35.7079,35.0049,35.5146,5419700.0],["2021-08-24",35.7079,35.8134,35.4619,35.5849,4560900.0],["2021-08-25",35.5146,35.9628,35.4882,35.8749,3380200.0],["2021-08-26",36.0243,36.1562,35.3037,35.3212,3841800.0],["2021-08-27",35.3212,35.954,35.3212,35.8134,2333600.0],["2021-08-30",36.0167,36.0167,35.3979,35.4156,2628600.0],["2021-08-31",35.4863,35.6985,35.1946,35.3537,7084400.0],["2021-09-01",35.3448,35.3625,34.5315,34.6199,6171000.0],["2021-09-02",34.7967,35.0443,34.4696,35.0089,4365500.0],["2021-09-03",35.0443,35.2476,34.9117,34.9117,2787500.0],["2021-09-07",34.673,35.062,34.4785,34.9647,5241400.0],["2021-09-08",34.8763,34.9293,34.2575,34.4608,5679200.0],["2021-09-09",34.3724,34.6553,34.063,34.1337,4182700.0],["2021-09-10",34.2663,34.4961,34.0099,34.3282,4059000.0],["2021-09-13",34.6288,34.8851,34.1867,34.4343,3727900.0],["2021-09-14",34.5934,34.5934,33.7005,33.8243,3866000.0],["2021-09-15",33.8773,34.3193,33.5679,34.1602,3777700.0],["2021-09-16",34.0718,34.4696,34.0453,34.337,4353000.0],["2021-09-17",34.1072,34.2133,33.8066,33.9392,8691700.0],["2021-09-20",33.3999,33.6298,33.0374,33.5856,4303300.0],["2021-09-21",33.7005,33.7801,32.9579,32.9844,3985400.0],["2021-09-22",33.2319,33.3203,32.8253,32.9932,5101300.0],["2021-09-23",33.2054,33.5237,33.1789,33.4088,4178200.0],["2021-09-24",33.3027,34.1425,33.2054,33.9392,6287900.0],["2021-09-27",33.9038,34.3105,33.8331,34.0188,3559600.0],["2021-09-28",33.9746,34.0895,33.1789,33.2496,4535800.0],["2021-09-29",33.285,33.4883,32.6838,32.8253,4444100.0],["2021-09-30",32.9667,33.1258,32.2506,32.2595,5332500.0],["2021-10-01",32.5158,32.896,32.0208,32.6927,3663900.0],["2021-10-04",32.5512,32.9579,32.118,32.3214,2834500.0],["2021-10-05",32.2771,32.896,32.1445,32.6219,3364400.0],["2021-10-06",32.3744,32.5601,31.7998,32.1534,4537200.0],["2021-10-07",32.507,32.949,32.3567,32.6573,2837400.0],["2021-10-08",32.9048,33.3203,32.7457,32.8518,4494400.0],["2021-10-11",32.843,33.2496,32.6131,32.6396,4984900.0],["2021-10-12",32.6308,32.7457,32.1269,32.1976,2530800.0],["2021-10-13",32.286,32.6396,32.0296,32.5777,3357900.0],["2021-10-14",32.9048,33.4972,32.7987,33.3203,3694500.0],["2021-10-15",33.506,33.8243,33.3734,33.5502,2866900.0],["2021-10-18",33.3292,33.6032,33.0905,33.4353,2183000.0],["2021-10-19",33.6475,33.7624,33.3469,33.5148,2649000.0],["2021-10-20",33.6032,34.0453,33.4706,33.8861,2455600.0],["2021-10-21",33.7093,34.0276,33.5856,34.0011,2665100.0],["2021-10-22",33.9834,34.169,33.5325,33.7977,3274800.0],["2021-10-25",33.948,34.3901,33.7447,34.1337,6831900.0],["2021-10-26",32.3125,32.6485,31.8528,32.339,12074600.0],["2021-10-27",32.2506,32.4451,31.1544,31.287,7193800.0],["2021-10-28",31.4196,31.7821,31.2782,31.508,6065700.0],["2021-10-29",31.4019,31.8351,31.3047,31.4461,3578800.0],["2021-11-01",31.455,32.3479,31.4108,32.2153,4179800.0],["2021-11-02",32.2683,32.7369,32.118,32.675,4512300.0],["2021-11-03",32.5954,32.9225,32.4805,32.7634,4301400.0],["2021-11-04",32.7722,32.8341,32.1976,32.4186,3228400.0],["2021-11-05",32.6661,34.0806,32.6131,33.895,5353400.0],["2021-11-08",34.0806,34.3193,33.727,34.0099,4771700.0],["2021-11-09",34.0453,34.4254,33.7624,33.7889,3607200.0],["2021-11-10",33.7355,34.0558,33.5042,33.691,3198400.0],["2021-11-11",33.7978,34.3227,33.6465,34.038,3465400.0],["2021-11-12",34.1714,34.9454,34.0558,34.8031,3228400.0],["2021-11-15",34.9099,34.9099,34.3405,34.4295,3067200.0],["2021-11-16",34.4294,34.7408,34.3138,34.385,2335700.0],["2021-11-17",34.2782,34.4205,33.8245,33.9846,3625900.0],["2021-11-18",34.0825,34.1537,33.6555,34.1003,3171300.0],["2021-11-19",34.0914,34.0914,33.4864,33.4953,4144300.0],["2021-11-22",33.6199,34.8743,33.5487,34.4383,5476600.0],["2021-11-23",34.643,35.1323,34.4383,35.0789,5040200.0],["2021-11-24",34.9721,35.1323,34.6785,34.7319,3115500.0],["2021-11-26",33.9223,34.3138,33.522,33.7711,2399800.0],["2021-11-29",34.0914,34.5896,33.8334,34.2159,3639100.0],["2021-11-30",33.9846,34.0558,32.8992,32.9971,8652800.0],["2021-12-01",33.6465,34.1714,32.7658,32.7836,6961600.0],["2021-12-02",32.9793,33.611,32.837,33.3886,4296100.0],["2021-12-03",33.3886,33.6555,32.8014,33.0327,4880500.0],["2021-12-06",33.3619,33.8245,32.8548,33.5042,4085900.0],["2021-12-07",33.7889,34.3761,33.7444,34.0113,3500400.0],["2021-12-08",34.0113,34.2693,33.8601,34.0914,3815900.0],["2021-12-09",33.9935,34.2248,33.3885,33.4063,3850800.0],["2021-12-10",33.6643,33.9579,33.3085,33.4597,3395500.0],["2021-12-13",33.3441,33.3797,32.4544,32.8548,3884300.0],["2021-12-14",32.8103,33.1839,32.6412,32.7213,3408100.0],["2021-12-15",32.7658,33.1661,32.579,33.095,3823900.0],["2021-12-16",33.2462,33.5398,32.9882,33.006,3628800.0],["2021-12-17",32.8192,33.0238,32.4099,32.6412,8201600.0],["2021-12-20",32.1875,32.2231,31.4669,32.1164,4663100.0],["2021-12-21",32.3299,32.3655,31.8139,32.2587,4714700.0],["2021-12-22",32.2765,32.5612,32.1875,32.3655,3014500.0],["2021-12-23",32.5167,32.9348,32.4366,32.6946,2888300.0],["2021-12-27",32.7836,33.2551,32.7302,33.2462,2667400.0],["2021-12-28",33.264,33.3441,32.9526,33.2284,2472900.0],["2021-12-29",33.1839,33.6643,33.1839,33.3708,2831900.0],["2021-12-30",33.4508,33.6821,33.0594,33.1039,2084600.0],["2021-12-31",33.0683,33.2818,32.9971,33.1217,2086600.0],["2022-01-03",33.2729,33.4508,32.8637,33.0861,3179900.0],["2022-01-04",33.2907,34.2159,33.2106,33.8156,5663000.0],["2022-01-05",34.1358,34.8298,33.949,33.9668,6190100.0],["2022-01-06",33.9935,34.3494,33.5932,34.1003,4935200.0],["2022-01-07",34.0558,34.4739,33.6377,33.78,3811500.0],["2022-01-10",33.7266,33.8957,33.0594,33.4508,4513400.0],["2022-01-11",33.5576,33.8512,33.1039,33.8423,3925200.0],["2022-01-12",34.0469,34.4206,33.6021,33.9579,3413100.0],["2022-01-13",33.869,34.2693,33.7889,33.8868,3856000.0],["2022-01-14",32.7747,33.5576,32.5879,32.9971,6977800.0],["2022-01-18",33.0683,33.0683,32.4633,32.6057,5984200.0],["2022-01-19",32.7124,32.7925,31.9829,31.9918,3779100.0],["2022-01-20",32.0452,32.3744,31.1822,31.2534,5343300.0],["2022-01-21",31.2534,31.7694,31.0399,31.1911,4961200.0],["2022-01-24",30.7018,31.5203,30.1858,31.4313,6119100.0],["2022-01-25",30.8708,31.6448,30.4705,31.4046,7054100.0],["2022-01-26",36.1198,36.5824,34.6163,34.9099,14576100.0],["2022-01-27",35.7817,37.0806,35.5949,36.0842,11405500.0],["2022-01-28",36.182,37.4898,36.182,37.472,8744800.0],["2022-01-31",37.045,37.7212,36.8048,37.4009,8506000.0],["2022-02-01",37.5165,37.6144,37.1607,37.5165,5396900.0],["2022-02-02",37.8368,38.1126,37.5165,38.0236,4487000.0],["2022-02-03",38.2016,38.4151,37.8101,37.908,4817200.0],["2022-02-04",37.7656,38.1126,37.1874,37.5343,3877400.0],["2022-02-07",37.9614,38.0503,37.4632,37.5432,3539700.0],["2022-02-08",37.8724,38.1126,37.6411,38.0236,3571700.0],["2022-02-09",38.3973,38.4151,38.0414,38.2105,3302200.0],["2022-02-10",37.8012,38.6731,37.6144,37.8012,4791800.0],["2022-02-11",37.8902,38.166,37.0361,37.2496,4232400.0],["2022-02-14",37.5076,37.5877,36.5023,36.7336,5875100.0],["2022-02-15",37.2052,37.561,37.0361,37.4454,3271600.0],["2022-02-16",37.3297,37.7567,37.1607,37.7122,3177400.0],["2022-02-17",37.0895,37.3742,36.7425,36.7959,3292100.0],["2022-02-18",36.7336,37.4454,36.7069,37.0984,3436300.0],["2022-02-22",36.787,37.2585,36.2443,36.5824,4620600.0],["2022-02-23",36.6002,36.8048,35.7105,35.7906,4448900.0],["2022-02-24",34.9276,36.1465,34.5184,36.0397,7095400.0],["2022-02-25",36.1293,36.8995,35.8606,36.8099,4237800.0],["2022-02-28",36.1741,36.595,35.8158,36.183,6192500.0],["2022-03-01",35.9412,36.1382,34.2127,34.544,4837100.0],["2022-03-02",34.8665,35.8785,34.6515,35.6725,4509000.0],["2022-03-03",35.6009,35.8695,35.2247,35.5023,3436600.0],["2022-03-04",34.956,35.2426,34.5709,34.7948,4394600.0],["2022-03-07",34.7679,34.7679,33.3797,33.3976,5324200.0],["2022-03-08",33.3976,34.0425,32.502,33.111,5288500.0],["2022-03-09",34.1141,34.1768,33.6663,33.7021,5224900.0],["2022-03-10",33.1289,33.2901,32.717,33.1469,4537700.0],["2022-03-11",33.4693,33.5947,32.5826,32.6364,4923800.0],["2022-03-14",33.0931,33.2633,32.0453,32.4304,5109900.0],["2022-03-15",32.6991,33.0125,32.4214,32.7707,4190400.0],["2022-03-16",33.0125,33.9708,32.708,33.4156,6257300.0],["2022-03-17",33.2185,33.7738,32.8961,33.7648,5001400.0],["2022-03-18",33.8275,34.0873,33.3708,34.0514,10071600.0],["2022-03-21",34.0604,34.3828,33.6395,33.8544,4707300.0],["2022-03-22",34.1231,34.4276,33.9171,34.338,6076700.0],["2022-03-23",34.2126,34.4366,33.5499,33.6305,3128800.0],["2022-03-24",33.8186,34.4993,33.6574,34.347,5614000.0],["2022-03-25",34.4813,34.6694,34.1858,34.3649,2937800.0],["2022-03-28",34.2574,34.2664,33.5409,33.9888,2995000.0],["2022-03-29",34.347,34.4993,34.132,34.3201,3802600.0],["2022-03-30",34.1768,34.2843,33.3708,33.6574,6188700.0],["2022-03-31",33.4245,33.5499,33.0483,33.0573,5091300.0],["2022-04-01",33.3797,33.3797,32.1706,32.5647,3552400.0],["2022-04-04",32.5468,32.8424,32.2602,32.7707,3459800.0],["2022-04-05",32.5378,32.6453,31.8213,31.9467,3987700.0],["2022-04-06",31.5437,31.6064,31.0601,31.275,4926100.0],["2022-04-07",30.9526,31.069,30.2271,30.8183,5690100.0],["2022-04-08",30.8272,30.9168,30.4063,30.5317,5120400.0],["2022-04-11",30.4242,30.7376,30.0749,30.1555,3757300.0],["2022-04-12",30.3167,30.6212,30.0212,30.048,4106900.0],["2022-04-13",30.0212,30.3615,30.0212,30.3346,3283800.0],["2022-04-14",30.3973,30.5048,30.1018,30.1734,4153300.0],["2022-04-18",30.2092,30.5585,30.057,30.3346,3727700.0],["2022-04-19",30.4421,31.1407,30.4063,31.0869,5414000.0],["2022-04-20",31.3467,31.6154,30.9884,31.0511,4961000.0],["2022-04-21",31.5258,31.696,30.8989,31.0242,4529600.0],["2022-04-22",30.8809,30.9884,30.1734,30.2719,6401900.0],["2022-04-25",30.0749,30.8541,29.7435,30.8272,8555700.0],["2022-04-26",32.4214,32.914,31.5527,31.7945,11680800.0],["2022-04-27",31.8661,32.4841,31.2123,32.305,9747100.0],["2022-04-28",32.6901,32.8692,31.9915,32.6005,5692600.0],["2022-04-29",32.3587,32.8423,31.4452,31.5168,5097000.0],["2022-05-02",31.5168,32.2333,31.3467,32.2065,6268100.0],["2022-05-03",32.2781,32.6274,32.0811,32.3587,3985900.0],["2022-05-04",32.4751,33.4155,32.2154,33.3797,4594300.0],["2022-05-05",32.9409,33.0663,32.2065,32.717,4575300.0],["2022-05-06",32.5916,33.1558,32.099,33.0125,4858800.0],["2022-05-09",32.4751,32.8871,31.893,32.0273,5157200.0],["2022-05-10",32.4483,32.6095,31.6243,32.2423,4904100.0],["2022-05-11",31.8393,32.305,31.1944,31.2392,5455000.0],["2022-05-12",31.0869,31.5616,30.8899,31.5347,5022500.0],["2022-05-13",31.7945,32.0005,31.3825,31.8303,4047400.0],["2022-05-16",31.6422,31.8213,30.9795,31.5258,4072300.0],["2022-05-17",32.0184,32.5378,31.9467,32.502,4123900.0],["2022-05-18",32.09,32.09,30.2898,30.5048,7807200.0],["2022-05-19",30.2092,30.5854,29.7346,30.0212,5558600.0],["2022-05-20",30.469,30.4958,28.8748,29.6719,6053300.0],["2022-05-23",29.4569,30.46,29.448,30.2361,5442000.0],["2022-05-24",30.0928,30.2003,29.0897,29.7973,6117800.0],["2022-05-25",29.5644,30.3077,29.5017,30.1824,5132900.0],["2022-05-26",30.5227,31.6243,30.4869,31.5437,7748900.0],["2022-05-27",31.8506,32.2116,31.5979,32.1755,4260400.0],["2022-05-31",31.995,32.708,31.5979,32.3289,6618900.0],["2022-06-01",32.4823,32.6358,31.7964,31.9859,3257500.0],["2022-06-02",32.0401,32.9697,31.8145,32.9517,3842200.0],["2022-06-03",32.6177,32.8253,32.1755,32.347,3501300.0],["2022-06-06",32.6809,32.9697,32.2477,32.3921,2537100.0],["2022-06-07",31.9679,32.3831,31.6069,32.347,3016600.0],["2022-06-08",32.2116,32.356,31.9769,32.3289,3812400.0],["2022-06-09",31.9589,31.9589,30.8939,30.921,5370100.0],["2022-06-10",30.4968,30.5238,29.856,30.0365,3986200.0],["2022-06-13",29.2513,29.4318,28.5022,28.8271,5153100.0],["2022-06-14",28.9534,29.4679,28.7639,28.9715,6157300.0],["2022-06-15",29.2422,29.865,28.9354,29.5491,6837100.0],["2022-06-16",28.6646,28.809,27.9426,28.3126,7330900.0],["2022-06-17",28.4029,29.2152,27.9967,28.7729,11791400.0],["2022-06-21",29.3235,29.4769,28.8271,28.9895,4131600.0],["2022-06-22",28.6556,29.0437,28.4661,28.4751,3764200.0],["2022-06-23",28.5563,28.6285,28.1953,28.5292,4409200.0],["2022-06-24",28.8541,29.6033,28.791,29.5672,8747400.0],["2022-06-27",29.7928,30.4697,29.3596,30.0455,5223900.0],["2022-06-28",30.2079,30.4877,29.3054,29.3325,3740900.0],["2022-06-29",29.4047,29.5581,28.8541,29.2242,3994700.0],["2022-06-30",28.7188,28.8812,28.2224,28.439,7291100.0],["2022-07-01",28.3126,28.8271,27.7079,28.8,4709500.0],["2022-07-05",27.9336,28.5924,27.6447,28.5653,3819200.0],["2022-07-06",28.6014,29.0527,28.439,28.8,3303900.0],["2022-07-07",29.0256,29.6394,29.0076,29.4769,4165900.0],["2022-07-08",29.4408,29.6213,29.0798,29.4318,2634200.0],["2022-07-11",29.1791,29.4588,29.0256,29.2874,3187300.0],["2022-07-12",29.2603,29.874,29.0617,29.2061,2858400.0],["2022-07-13",28.6646,29.2603,28.6105,29.0978,2819100.0],["2022-07-14",28.6736,28.9263,28.2855,28.8722,5245700.0],["2022-07-15",29.3144,30.0455,29.0978,29.9643,4126800.0],["2022-07-18",30.1538,30.4697,29.4588,29.5762,4795900.0],["2022-07-19",29.9913,30.9029,29.9462,30.8578,4681200.0],["2022-07-20",30.7404,31.1105,30.6592,31.0654,3144500.0],["2022-07-21",30.9841,31.4535,30.9119,31.4535,3876200.0],["2022-07-22",31.4444,31.5166,30.7224,31.0202,4481300.0],["2022-07-25",31.1376,31.4986,30.7404,31.1285,9166000.0],["2022-07-26",30.3343,31.6069,30.0365,31.5347,7669800.0],["2022-07-27",31.5979,32.9517,31.4083,32.4463,6201300.0],["2022-07-28",32.5275,33.1141,32.4553,32.7531,4242300.0],["2022-07-29",32.8073,33.3307,32.6268,33.1773,5555100.0],["2022-08-01",32.7892,33.2856,32.6989,32.8434,3560000.0],["2022-08-02",32.717,32.9697,32.5004,32.5907,3617000.0],["2022-08-03",32.7621,33.069,32.5816,32.9426,2746600.0],["2022-08-04",32.9787,33.0239,32.699,32.9336,3161200.0],["2022-08-05",32.5726,32.7441,32.2116,32.3109,4652500.0],["2022-08-08",32.5275,32.7441,32.3289,32.4011,2271300.0],["2022-08-09",32.2657,32.4101,31.8506,31.9318,3925800.0],["2022-08-10",32.5816,33.2585,32.5816,33.2134,4035300.0],["2022-08-11",33.3939,34.0347,33.3939,33.5203,3938800.0],["2022-08-12",33.7098,33.8993,33.6105,33.8813,2146600.0],["2022-08-15",33.6647,34.0528,33.5022,33.5564,2740500.0],["2022-08-16",33.3849,33.9986,33.3127,33.7369,2329900.0],["2022-08-17",33.3307,33.3578,32.2567,32.8343,6209600.0],["2022-08-18",32.9336,33.3849,32.8073,33.2676,2397500.0],["2022-08-19",32.9968,33.0239,32.4914,32.6628,3676600.0],["2022-08-22",32.1574,32.2477,31.634,31.7152,3813700.0],["2022-08-23",31.6159,31.9859,31.5527,31.6249,2902500.0],["2022-08-24",31.5437,31.7603,31.2459,31.5708,6094300.0],["2022-08-25",31.8145,32.374,31.7513,32.356,2808800.0],["2022-08-26",32.3289,32.4011,31.2007,31.2639,4841600.0],["2022-08-29",30.948,31.3542,30.8397,31.0112,3685100.0],["2022-08-30",31.2659,31.5934,31.1386,31.4024,4941500.0],["2022-08-31",31.5388,31.739,31.2204,31.2204,7606900.0],["2022-09-01",31.0658,31.1204,30.338,30.8111,4162700.0],["2022-09-02",31.2113,31.3842,29.9378,30.1561,6728900.0],["2022-09-06",30.2562,30.3017,29.7376,29.8286,3840400.0],["2022-09-07",29.9742,30.4563,29.865,30.0106,6926700.0],["2022-09-08",29.8013,30.3653,29.3374,30.1197,9251200.0],["2022-09-09",30.4745,30.7019,30.147,30.6018,3781500.0],["2022-09-12",30.8748,31.2386,30.802,31.2204,5960400.0],["2022-09-13",30.4654,30.5837,29.8195,29.9469,4591300.0],["2022-09-14",29.8923,30.0469,29.5011,29.9469,5312600.0],["2022-09-15",29.8286,30.0742,29.4374,29.6649,5695900.0],["2022-09-16",29.3283,29.4102,28.9735,29.1645,9532200.0],["2022-09-19",28.8825,29.4829,28.8371,29.4465,3779700.0],["2022-09-20",29.1827,29.2009,28.7006,28.8371,3433200.0],["2022-09-21",28.9735,29.1645,28.2549,28.2549,3838000.0],["2022-09-22",28.2458,28.455,27.8455,27.9456,4238900.0],["2022-09-23",27.6727,27.8364,27.1905,27.5726,3842700.0],["2022-09-26",27.3361,27.7727,27.1723,27.1905,3586000.0],["2022-09-27",27.4179,27.5726,26.5446,26.8357,4705700.0],["2022-09-28",26.8994,27.2906,26.7175,27.2269,6081100.0],["2022-09-29",26.8812,27.0905,26.581,26.9449,4571000.0],["2022-09-30",26.8357,27.2178,26.3627,26.3991,4342400.0],["2022-10-03",26.7266,27.2906,26.4992,27.1723,4152000.0],["2022-10-04",27.8182,28.7279,27.709,28.6824,6731500.0],["2022-10-05",28.2912,28.646,28.0365,28.4914,3968200.0],["2022-10-06",28.5005,28.7461,28.3549,28.646,4709000.0],["2022-10-07",28.2003,28.2731,27.4816,27.709,4182000.0],["2022-10-10",27.891,27.982,27.3179,27.4088,3438100.0],["2022-10-11",27.145,27.6272,26.863,27.1996,3860600.0],["2022-10-12",27.2269,27.6181,27.0814,27.3634,3604600.0],["2022-10-13",26.6629,28.0729,26.5265,27.8182,5873900.0],["2022-10-14",28.2003,28.3549,27.327,27.4725,4636800.0],["2022-10-17",28.0638,28.6733,28.0365,28.4368,5790200.0],["2022-10-18",29.11,29.2009,28.3094,28.6551,5379200.0],["2022-10-19",28.2458,28.7279,28.2276,28.5823,3717800.0],["2022-10-20",28.6642,29.2009,27.9274,28.1093,5433700.0],["2022-10-21",28.173,29.3829,28.0365,29.2828,14456900.0],["2022-10-24",29.301,29.5193,28.9189,29.4102,7771900.0],["2022-10-25",27.1359,28.9098,26.954,28.8643,15604600.0],["2022-10-26",28.5914,29.6649,28.5005,29.4647,7357600.0],["2022-10-27",29.6922,29.956,29.0827,29.21,4848100.0],["2022-10-28",29.3465,29.674,29.2282,29.5557,3517400.0],["2022-10-31",29.3465,29.392,29.0554,29.2646,4122500.0],["2022-11-01",29.6194,29.7195,29.0827,29.6194,4012800.0],["2022-11-02",29.5284,29.956,28.8734,28.8825,3869300.0],["2022-11-03",28.455,29.2555,28.264,29.0008,3546400.0],["2022-11-04",29.6194,30.0287,29.4465,29.9196,3736600.0],["2022-11-07",30.1743,30.2198,29.7013,30.0924,3255700.0],["2022-11-08",30.338,30.5018,29.6467,30.0015,4569700.0],["2022-11-09",29.8286,29.9469,29.0827,29.1645,4365800.0],["2022-11-10",30.8384,30.8929,30.1743,30.8384,5408100.0],["2022-11-11",31.084,31.7299,30.9293,31.3478,3783000.0],["2022-11-14",31.2204,31.6571,30.8838,30.9202,4856000.0],["2022-11-15",31.366,31.6662,30.6746,31.2568,4641000.0],["2022-11-16",31.1113,31.1113,30.1743,30.4563,4376700.0],["2022-11-17",29.9519,30.548,29.9427,30.5297,2862100.0],["2022-11-18",30.9057,31.2083,30.8598,31.0799,3315000.0],["2022-11-21",30.9424,31.0432,30.7039,30.869,3035300.0],["2022-11-22",31.0157,31.4101,30.9974,31.1624,3400300.0],["2022-11-23",31.1716,31.3917,30.7314,31.1074,3657500.0],["2022-11-25",31.19,31.5201,31.1808,31.2908,1414700.0],["2022-11-28",30.9882,30.9974,30.1628,30.3646,5444100.0],["2022-11-29",30.4563,30.7406,30.1537,30.6397,3194900.0],["2022-11-30",30.6672,31.3642,30.2546,31.3,7799900.0],["2022-12-01",31.4926,31.8594,31.2908,31.4009,4394300.0],["2022-12-02",30.9974,31.19,30.814,31.1808,3118000.0],["2022-12-05",30.9332,30.979,30.6214,30.7222,3193300.0],["2022-12-06",30.7131,30.7314,30.2179,30.5205,2982800.0],["2022-12-07",30.3738,30.6489,30.2545,30.3738,2179800.0],["2022-12-08",30.5388,30.7039,30.3646,30.5572,2327100.0],["2022-12-09",30.5297,30.7406,30.1903,30.282,4742900.0],["2022-12-12",30.1537,30.7773,30.0986,30.7131,4068500.0],["2022-12-13",31.3825,31.5843,30.924,31.1716,3034800.0],["2022-12-14",31.0891,31.5109,30.5939,30.9332,4078700.0],["2022-12-15",30.4746,30.5388,29.9794,30.0711,3739700.0],["2022-12-16",29.7593,29.8694,29.1724,29.6218,9870500.0],["2022-12-19",29.6859,29.8052,28.9706,29.1174,5007800.0],["2022-12-20",28.9981,29.2366,28.7872,28.9339,3933100.0],["2022-12-21",29.1174,29.4934,29.0348,29.3741,2783600.0],["2022-12-22",29.0807,29.1449,28.3654,28.9523,3020900.0],["2022-12-23",28.8514,29.1907,28.7138,29.1174,1988600.0],["2022-12-27",29.1632,29.3283,29.0256,29.2549,2320000.0],["2022-12-28",29.1816,29.3741,28.7689,28.8147,1923500.0],["2022-12-29",29.0715,29.5025,29.0165,29.3283,2136200.0],["2022-12-30",29.1449,29.3283,28.9615,29.2916,2592900.0],["2023-01-03",29.475,29.851,29.2916,29.8419,3548700.0],["2023-01-04",30.7406,31.355,30.438,31.2817,5799200.0],["2023-01-05",31.0707,31.6485,30.8598,31.5385,5257100.0],["2023-01-06",31.9603,32.6756,31.9145,32.4464,5306100.0],["2023-01-09",32.6206,32.7949,32.3547,32.4831,6845500.0],["2023-01-10",32.4831,32.9966,32.4464,32.8682,3129900.0],["2023-01-11",33.015,33.4001,32.7857,33.391,3592900.0],["2023-01-12",33.5102,33.877,33.2993,33.5102,4315500.0],["2023-01-13",33.3268,33.3543,33.0516,33.0792,3643300.0],["2023-01-17",33.0975,33.4093,32.9691,32.9691,4565500.0],["2023-01-18",33.0883,33.5469,32.8774,32.9599,3013600.0],["2023-01-19",32.5931,32.9966,32.4831,32.7857,3311000.0],["2023-01-20",32.8132,33.015,32.1437,32.8682,5978200.0],["2023-01-23",32.9874,33.501,32.8957,33.1158,4697500.0],["2023-01-24",33.0608,33.2075,32.5381,32.8407,3470000.0],["2023-01-25",32.5472,32.6848,32.1254,32.6114,4334800.0],["2023-01-26",32.7582,33.4185,32.7582,33.4093,4777900.0],["2023-01-27",33.3176,33.9687,33.2901,33.7486,4588700.0],["2023-01-30",33.5835,34.0237,33.3176,33.3726,6646400.0],["2023-01-31",33.3726,33.3726,31.566,31.7402,14063400.0],["2023-02-01",31.6577,32.639,31.3826,32.3547,6855300.0],["2023-02-02",32.5472,33.3268,32.0795,33.2809,4848800.0],["2023-02-03",32.9232,33.4185,32.6848,32.7765,3572600.0],["2023-02-06",32.3455,32.4739,32.107,32.1162,4514600.0],["2023-02-07",31.9236,32.4189,31.8227,32.2721,5692500.0],["2023-02-08",32.0429,32.4922,31.9328,32.2263,4396500.0],["2023-02-09",32.5381,32.9324,31.9878,32.0979,3346100.0],["2023-02-10",31.9053,32.3638,31.8319,32.3271,3656800.0],["2023-02-13",32.2263,32.7765,32.2263,32.7123,3596600.0],["2023-02-14",32.5564,32.6665,32.1437,32.4555,2868300.0],["2023-02-15",32.2079,32.6848,32.1621,32.6756,2746000.0],["2023-02-16",32.373,32.6573,32.3088,32.4188,1976900.0],["2023-02-17",32.263,32.6481,31.9878,32.6298,4389100.0],["2023-02-21",32.1896,32.3638,31.6302,31.7402,6262900.0],["2023-02-22",31.7402,31.8686,31.4743,31.566,2746100.0],["2023-02-23",31.8228,31.9236,31.4376,31.8228,2688700.0],["2023-02-24",31.3825,31.5751,31.3092,31.4651,3243400.0],["2023-02-27",31.8627,32.1863,31.6777,31.724,3472100.0],["2023-02-28",31.6685,31.7795,31.3449,31.3911,4687400.0],["2023-03-01",31.3726,31.8534,31.2617,31.7425,3563900.0],["2023-03-02",31.4743,31.9921,31.4004,31.9089,3849700.0],["2023-03-03",32.1771,32.7411,31.9551,32.6116,5187200.0],["2023-03-06",32.7873,33.2958,32.5931,32.7966,5976500.0],["2023-03-07",32.8798,32.8798,31.3634,31.8442,5688900.0],["2023-03-08",31.9274,32.2048,31.576,31.7887,3901000.0],["2023-03-09",31.8904,32.0568,31.2894,31.3911,3406400.0],["2023-03-10",31.2709,31.3819,30.5312,30.7531,3257700.0],["2023-03-13",30.3185,30.8826,30.1799,30.5774,3667800.0],["2023-03-14",31.1415,31.3079,30.6514,31.0305,4199800.0],["2023-03-15",30.4665,30.6422,30.0689,30.337,3346600.0],["2023-03-16",30.0227,30.8733,30.0042,30.8179,3622700.0],["2023-03-17",30.6884,30.7624,30.2538,30.3463,6649900.0],["2023-03-20",30.522,30.9935,30.2908,30.7254,4381600.0],["2023-03-21",31.0305,31.3171,30.8733,31.1322,2877900.0],["2023-03-22",31.2062,31.2247,30.2908,30.3001,4138900.0],["2023-03-23",30.3925,30.9381,29.9395,30.1984,3971800.0],["2023-03-24",29.9672,30.3925,29.6898,30.374,3581900.0],["2023-03-27",31.1877,31.3449,30.7716,30.8363,3872900.0],["2023-03-28",30.8363,31.0952,30.7439,31.0213,3835500.0],["2023-03-29",31.3634,31.8997,31.2617,31.7702,3682800.0],["2023-03-30",32.0568,32.3897,31.8904,32.1955,3862400.0],["2023-03-31",32.362,32.7133,32.2973,32.6209,4261600.0],["2023-04-03",32.4822,32.5562,32.0569,32.3158,4885000.0],["2023-04-04",32.3342,32.3435,31.7147,31.8349,3277000.0],["2023-04-05",31.613,31.9274,31.4836,31.6778,4021600.0],["2023-04-06",31.4651,31.7055,31.3541,31.5298,3104700.0],["2023-04-10",31.3449,32.2603,31.3449,32.251,4549100.0],["2023-04-11",32.3897,32.5839,32.3342,32.3435,3087900.0],["2023-04-12",32.5654,32.6024,32.0938,32.1216,2997200.0],["2023-04-13",32.251,32.399,31.8627,32.2973,3241400.0],["2023-04-14",32.2695,32.6116,31.9089,32.1586,2575500.0],["2023-04-17",31.9736,32.3065,31.9459,32.1216,3466900.0],["2023-04-18",32.2418,32.3157,31.724,31.8997,3697400.0],["2023-04-19",31.5668,31.687,31.2802,31.4373,5080500.0],["2023-04-20",31.0952,31.4651,31.0582,31.4188,3620700.0],["2023-04-21",31.3911,31.3911,30.8826,31.0675,17674700.0],["2023-04-24",31.0675,31.3172,30.9658,31.123,6597700.0],["2023-04-25",31.4466,31.8997,30.3463,30.411,7704500.0],["2023-04-26",30.1799,30.2631,29.6806,29.81,6084200.0],["2023-04-27",29.699,30.3093,29.6158,30.2816,4596500.0],["2023-04-28",30.1799,30.7254,30.1799,30.7161,3867100.0],["2023-05-01",30.7161,30.8918,30.5867,30.6144,3330900.0],["2023-05-02",30.337,30.5127,29.6713,30.0412,3682100.0],["2023-05-03",30.1151,30.1983,29.209,29.283,4549900.0],["2023-05-04",29.1258,29.283,28.8207,29.0056,4855900.0],["2023-05-05",29.4402,29.4494,28.9224,29.1073,4009500.0],["2023-05-08",29.0241,29.1905,28.8576,29.098,4578200.0],["2023-05-09",28.8022,28.9686,28.5987,28.8114,3321400.0],["2023-05-10",29.0703,29.1443,28.7097,28.9316,3638000.0],["2023-05-11",28.7929,28.8391,28.5248,28.645,3645400.0],["2023-05-12",28.6912,28.8022,28.4323,28.6542,2636400.0],["2023-05-15",28.6542,28.8854,28.5155,28.8484,3081400.0],["2023-05-16",28.5895,28.8114,28.2936,28.3214,3696400.0],["2023-05-17",28.4785,28.645,28.3214,28.497,2549800.0],["2023-05-18",28.3676,28.9501,28.2936,28.9316,2802300.0],["2023-05-19",29.135,29.3292,28.8854,28.9593,4233500.0],["2023-05-22",28.9871,29.3107,28.8391,29.1258,4027400.0],["2023-05-23",29.1073,29.4494,28.4508,28.4508,5264200.0],["2023-05-24",29.2182,30.4018,28.9593,29.1535,10349900.0],["2023-05-25",29.283,29.3754,28.4323,28.7004,5811100.0],["2023-05-26",28.7744,29.32,28.7744,29.1535,3766300.0],["2023-05-30",29.3028,29.3401,29.0043,29.0696,3613900.0],["2023-05-31",28.7337,28.9296,28.4352,28.743,10774100.0],["2023-06-01",28.799,28.9576,28.5285,28.799,5786200.0],["2023-06-02",29.1255,29.4707,29.0975,29.3961,5700000.0],["2023-06-05",29.3401,29.3401,28.9576,28.9669,3081700.0],["2023-06-06",28.855,29.3121,28.8177,29.1815,3003100.0],["2023-06-07",29.2561,29.7972,29.1349,29.7506,7049100.0],["2023-06-08",29.8066,29.8905,29.452,29.5547,2999400.0],["2023-06-09",30.6555,31.0473,30.4596,30.5809,7148700.0],["2023-06-12",30.6555,30.7208,30.4036,30.6275,2988000.0],["2023-06-13",30.7768,31.1033,30.6555,30.7768,3143900.0],["2023-06-14",30.8048,31.1779,30.7768,31.01,5057000.0],["2023-06-15",31.3832,31.775,31.2619,31.5698,5271200.0],["2023-06-16",32.6146,33.6035,32.2228,33.4449,21262900.0],["2023-06-20",32.8012,32.9785,32.4934,32.5587,7432300.0],["2023-06-21",32.4187,32.6333,32.0642,32.1109,4493700.0],["2023-06-22",32.0362,32.1668,31.7563,32.1388,4393000.0],["2023-06-23",31.6257,31.7843,31.5138,31.5884,5962000.0],["2023-06-26",31.7284,32.1015,31.7004,31.8496,4643400.0],["2023-06-27",31.9243,32.4933,31.7937,32.3627,2990200.0],["2023-06-28",32.2788,32.5587,32.0829,32.4467,4363900.0],["2023-06-29",32.4467,32.5027,32.2415,32.3814,3720100.0],["2023-06-30",32.6519,32.8105,32.3721,32.6893,4382500.0],["2023-07-03",32.624,32.9132,32.5586,32.8012,1598600.0],["2023-07-05",32.5213,32.8292,32.3814,32.6333,3785300.0],["2023-07-06",32.2788,32.484,31.9802,32.3254,2888700.0],["2023-07-07",32.2508,32.7359,32.2135,32.3721,2521400.0],["2023-07-10",32.2415,32.7172,32.2135,32.6706,2575300.0],["2023-07-11",32.8572,33.0344,32.7825,33.0251,3057900.0],["2023-07-12",33.3516,33.3796,33.0344,33.1744,3269200.0],["2023-07-13",33.3516,33.5569,33.2863,33.4169,3101000.0],["2023-07-14",32.5866,32.5866,31.1873,31.3085,7177000.0],["2023-07-17",31.2619,31.5511,31.1873,31.3459,4100000.0],["2023-07-18",31.2619,31.8496,31.2619,31.3738,5660000.0],["2023-07-19",31.4485,31.5977,31.2153,31.3459,4044300.0],["2023-07-20",31.1406,31.3179,30.6089,30.9634,5432400.0],["2023-07-21",31.01,31.2153,30.8328,30.9914,3503100.0],["2023-07-24",31.122,31.2246,30.9447,30.9634,5238800.0],["2023-07-25",31.4392,31.9243,30.8421,31.719,7632300.0],["2023-07-26",31.4392,32.1015,31.15,32.0922,6166700.0],["2023-07-27",32.3721,32.3721,31.4578,31.5418,6549400.0],["2023-07-28",31.859,31.8869,31.3365,31.4951,4955200.0],["2023-07-31",31.3459,31.803,31.2899,31.663,7930000.0],["2023-08-01",31.6257,31.831,31.4018,31.4765,4404000.0],["2023-08-02",31.2433,31.775,31.1686,31.5418,3979600.0],["2023-08-03",31.3272,31.5698,30.9261,31.3179,5121900.0],["2023-08-04",31.3086,31.5324,30.8328,30.8794,4784100.0],["2023-08-07",31.122,31.2899,30.7675,30.8887,3256300.0],["2023-08-08",30.4969,30.6462,30.1424,30.6275,3382600.0],["2023-08-09",30.6648,30.7115,30.357,30.3756,3620100.0],["2023-08-10",30.4969,30.7675,30.4036,30.4689,2916200.0],["2023-08-11",30.245,30.3943,30.1424,30.2544,2621200.0],["2023-08-14",30.0864,30.2544,29.9838,30.1891,2914300.0],["2023-08-15",29.9465,30.0491,29.6759,29.7506,3362500.0],["2023-08-16",29.5267,29.8439,29.5267,29.62,3096100.0],["2023-08-17",29.8345,30.0958,29.7972,29.8812,2177600.0],["2023-08-18",29.6573,30.0864,29.6386,29.9931,2629400.0],["2023-08-21",29.9838,30.0678,29.7133,29.8532,1992400.0],["2023-08-22",29.9838,30.0864,29.7972,29.8159,2666300.0],["2023-08-23",29.8439,30.1517,29.7599,30.0398,1803500.0],["2023-08-24",29.8345,30.1611,29.7226,29.8066,2414200.0],["2023-08-25",29.9652,30.385,29.7786,30.2544,3112500.0],["2023-08-28",30.4689,30.6182,30.385,30.4596,1861400.0],["2023-08-29",30.5436,30.7301,30.4316,30.6928,2746300.0],["2023-08-30",30.5893,30.834,30.5799,30.8246,2649100.0],["2023-08-31",30.9939,31.1633,30.8434,30.881,3617100.0],["2023-09-01",31.2009,31.295,30.7869,30.9186,3018200.0],["2023-09-05",30.8622,30.881,30.2976,30.2976,2820500.0],["2023-09-06",30.1189,30.1941,29.5261,29.9777,6148800.0],["2023-09-07",29.5261,29.9589,29.5261,29.6578,2933000.0],["2023-09-08",29.6014,29.6578,29.3473,29.5167,2744300.0],["2023-09-11",29.7331,29.7895,29.1027,29.1968,2177600.0],["2023-09-12",29.1403,29.5449,29.1027,29.5355,3271800.0],["2023-09-13",29.5449,29.639,29.3473,29.4132,2402000.0],["2023-09-14",29.5919,29.7049,29.4414,29.6202,2763300.0],["2023-09-15",29.432,29.6672,29.2814,29.3849,5427900.0],["2023-09-18",29.272,29.7895,29.2532,29.7049,3196800.0],["2023-09-19",29.7707,30.1095,29.686,29.9965,4069200.0],["2023-09-20",30.1095,30.2788,29.6954,29.7519,2021700.0],["2023-09-21",29.5355,29.5919,29.2344,29.3379,2831100.0],["2023-09-22",29.4602,29.5825,29.2814,29.3755,2605300.0],["2023-09-25",29.1215,29.4132,29.0556,29.1403,2632800.0],["2023-09-26",28.7639,28.9521,28.3217,28.3405,3522200.0],["2023-09-27",28.4817,28.5381,28.1241,28.2841,2466300.0],["2023-09-28",28.3217,28.6604,28.237,28.5287,2925000.0],["2023-09-29",28.6981,28.9709,28.5569,28.6698,3036800.0],["2023-10-02",28.4817,28.5475,28.19,28.4252,2611900.0],["2023-10-03",28.237,28.5475,28.1241,28.2464,2767900.0],["2023-10-04",28.3029,28.3593,27.8512,28.2935,2658500.0],["2023-10-05",28.237,28.2935,27.7572,27.9265,2602600.0],["2023-10-06",27.7572,28.0582,27.4466,27.8324,2561900.0],["2023-10-09",27.5501,27.8324,27.4843,27.7007,2857400.0],["2023-10-10",26.995,27.9077,26.8445,27.5219,4182400.0],["2023-10-11",27.6725,27.7666,27.2585,27.3808,3066200.0],["2023-10-12",27.5407,27.6348,26.214,26.4681,5720800.0],["2023-10-13",26.4399,26.5716,26.1576,26.2799,3741000.0],["2023-10-16",26.534,26.8445,26.2893,26.7221,5693400.0],["2023-10-17",26.4587,26.741,26.2893,26.5245,4151200.0],["2023-10-18",26.2799,26.3834,25.9318,25.9694,3150300.0],["2023-10-19",25.9318,26.2799,25.753,25.8095,3904600.0],["2023-10-20",25.7624,25.8094,25.5554,25.5648,4367300.0],["2023-10-23",25.5366,25.6119,25.2825,25.339,4442100.0],["2023-10-24",24.0782,25.3296,23.7677,25.2731,10372900.0],["2023-10-25",24.8968,25.3954,24.8309,25.1978,7805100.0],["2023-10-26",25.2825,25.6401,25.2167,25.339,3872000.0],["2023-10-27",25.386,25.4707,24.9156,25.0191,4266800.0],["2023-10-30",25.179,25.2919,24.8121,25.0849,3744800.0],["2023-10-31",25.1414,25.3014,25.0473,25.179,3975700.0],["2023-11-01",25.1132,25.1602,24.8497,25.0849,3155200.0],["2023-11-02",25.2449,25.7812,25.132,25.7624,3373700.0],["2023-11-03",26.167,26.628,26.167,26.2799,3887100.0],["2023-11-06",26.3175,26.3458,26.0447,26.0823,2750200.0],["2023-11-07",25.9318,26.1388,25.7436,25.8471,3310800.0],["2023-11-08",25.8,25.96,25.6307,25.6965,2145700.0],["2023-11-09",25.8659,25.8941,25.4331,25.4707,2621400.0],["2023-11-10",25.6307,26.1105,25.3484,26.0447,4537000.0],["2023-11-13",25.9788,26.1858,25.7906,26.0823,3103400.0],["2023-11-14",26.4399,26.8445,26.421,26.7786,5226100.0],["2023-11-15",26.9574,27.4655,26.948,27.2396,4819100.0],["2023-11-16",27.0401,27.2111,26.7266,26.9641,3305500.0],["2023-11-17",27.1446,27.2016,26.8501,27.0591,3059200.0],["2023-11-20",26.8881,27.0306,26.6221,26.8786,3660200.0],["2023-11-21",26.8406,26.9641,26.6316,26.7076,3479200.0],["2023-11-22",26.8881,26.9641,26.6791,26.7551,2723500.0],["2023-11-24",26.7836,26.8976,26.6601,26.7931,976600.0],["2023-11-27",26.6601,26.7361,26.4606,26.4796,2689000.0],["2023-11-28",26.3845,26.5651,26.1945,26.375,5052600.0],["2023-11-29",26.6411,26.9926,26.6411,26.8121,3565700.0],["2023-11-30",27.0116,27.0876,26.6221,27.0686,7180600.0],["2023-12-01",26.9071,27.4582,26.8406,27.4012,3638600.0],["2023-12-04",27.4392,27.5437,27.1066,27.4202,3449900.0],["2023-12-05",27.2871,27.3442,26.8881,27.0401,4754700.0],["2023-12-06",27.2872,27.5627,27.2016,27.3537,4608600.0],["2023-12-07",27.4677,27.7432,27.3252,27.5627,4718500.0],["2023-12-08",27.6292,27.9142,27.5627,27.6577,3790800.0],["2023-12-11",27.7432,28.0567,27.7147,28.0282,5919700.0],["2023-12-12",28.0472,28.0852,27.8762,27.9427,4178400.0],["2023-12-13",27.9997,28.2753,27.6862,28.1993,5506400.0],["2023-12-14",28.3608,29.2634,28.3608,29.0449,5375100.0],["2023-12-15",28.9593,29.1494,28.7693,28.9403,7860400.0],["2023-12-18",28.8168,29.0069,28.5888,28.5983,7148400.0],["2023-12-19",28.7408,28.8928,28.6553,28.8643,4435800.0],["2023-12-20",28.7788,28.9023,28.2563,28.2658,3642900.0],["2023-12-21",28.4748,28.6838,28.3323,28.6743,3703500.0],["2023-12-22",28.7978,28.9783,28.6363,28.7218,2973100.0],["2023-12-26",28.6458,29.0259,28.6458,28.9308,2201700.0],["2023-12-27",28.9498,29.0544,28.8548,29.0354,2896300.0],["2023-12-28",29.0829,29.1494,28.9878,29.1019,3575000.0],["2023-12-29",28.9688,29.1114,28.7883,28.9308,2855800.0],["2024-01-02",28.6838,29.1969,28.5793,28.9688,4923400.0],["2024-01-03",28.6743,28.8358,28.4843,28.6268,4439600.0],["2024-01-04",28.5793,28.8643,28.3608,28.7693,4008600.0],["2024-01-05",28.6838,29.0924,28.5983,29.0449,5701300.0],["2024-01-08",29.1019,29.8429,29.0449,29.7574,6979700.0],["2024-01-09",29.4724,29.5864,28.9878,29.0639,4271600.0],["2024-01-10",28.9783,29.2919,28.8168,29.1589,2841500.0],["2024-01-11",29.0734,29.2444,28.8643,29.2064,3779700.0],["2024-01-12",29.3679,29.4629,29.0544,29.0734,4333700.0],["2024-01-16",28.8168,28.8833,28.4748,28.7123,5246400.0],["2024-01-17",28.4558,28.5793,28.2278,28.3608,2826000.0],["2024-01-18",28.6268,28.8168,28.4368,28.6553,4969200.0],["2024-01-19",28.7028,29.0354,28.3323,28.9213,5534500.0],["2024-01-22",28.9783,29.2349,28.9688,29.0924,5276200.0],["2024-01-23",29.0829,29.2919,28.7883,28.7883,6164200.0],["2024-01-24",28.9974,29.1494,28.7978,28.8548,5495700.0],["2024-01-25",29.0734,29.5199,28.9878,29.2824,4926900.0],["2024-01-26",29.3869,29.5389,29.2539,29.3204,4596600.0],["2024-01-29",29.2634,29.6244,29.2349,29.5959,7017200.0],["2024-01-30",31.1636,32.1802,30.9641,31.6387,11379800.0],["2024-01-31",31.6577,31.7242,30.7456,30.8691,10103800.0],["2024-02-01",30.736,30.8216,30.185,30.489,5168400.0],["2024-02-02",30.356,30.8026,30.261,30.641,4246800.0],["2024-02-05",30.394,30.546,30.1375,30.413,9026400.0],["2024-02-06",30.508,30.5935,30.356,30.4415,3984500.0],["2024-02-07",30.4605,30.5175,29.9855,30.204,3955800.0],["2024-02-08",30.128,30.223,29.957,30.147,3542500.0],["2024-02-09",30.071,30.451,30.0045,30.4415,2844500.0],["2024-02-12",30.432,30.7646,30.318,30.5745,3206300.0],["2024-02-13",30.09,30.242,29.4249,29.7194,5065200.0],["2024-02-14",30.014,30.223,29.8429,30.166,3888800.0],["2024-02-15",30.223,30.6125,30.223,30.432,3589000.0],["2024-02-16",30.337,30.603,30.147,30.318,3373900.0],["2024-02-20",30.0615,30.6885,30.052,30.679,5561900.0],["2024-02-21",30.5935,30.8406,30.451,30.641,3922400.0],["2024-02-22",30.6885,31.0876,30.489,31.0591,4716700.0],["2024-02-23",31.1351,31.1351,30.8406,31.0591,2885300.0],["2024-02-26",30.9831,31.1351,30.8881,30.8881,4089800.0],["2024-02-27",31.0306,31.1256,30.7265,30.8121,2533800.0],["2024-02-28",30.6971,30.8791,30.4862,30.7546,3000400.0],["2024-02-29",30.9175,31.0517,30.7929,30.8983,6684800.0],["2024-03-01",30.9462,31.2625,30.745,31.0996,4710900.0],["2024-03-04",31.0133,32.1634,30.9367,31.9909,5846000.0],["2024-03-05",31.8184,31.895,30.9367,31.1475,6456700.0],["2024-03-06",31.3583,31.78,31.3008,31.4446,3831100.0],["2024-03-07",31.4925,31.5309,30.9175,31.2433,6428200.0],["2024-03-08",31.3679,31.5213,31.1571,31.3488,3836100.0],["2024-03-11",31.435,31.5692,31.1092,31.5309,3051300.0],["2024-03-12",31.5308,31.6171,31.3392,31.5213,3366000.0],["2024-03-13",31.6267,31.665,31.2433,31.3679,3826800.0],["2024-03-14",31.3008,31.3775,30.8791,31.1762,3889600.0],["2024-03-15",31.0517,31.2433,31.0229,31.1571,8405200.0],["2024-03-18",31.2817,31.32,30.9271,30.9846,6913400.0],["2024-03-19",30.8312,31.1954,30.7354,31.1954,4040500.0],["2024-03-20",31.2242,31.4254,31.0612,31.3104,5431600.0],["2024-03-21",31.4925,31.9525,31.4542,31.7513,5398100.0],["2024-03-22",31.6075,31.6459,31.1858,31.2146,4104400.0],["2024-03-25",31.1858,31.3488,31.0996,31.1187,2587700.0],["2024-03-26",31.2242,31.3296,30.9462,30.9654,5452600.0],["2024-03-27",31.1475,31.665,31.0325,31.6459,4027000.0],["2024-03-28",31.7225,31.9334,31.5117,31.5883,3939100.0],["2024-04-01",31.5692,31.6363,31.2817,31.3104,2304500.0],["2024-04-02",31.1858,31.3392,31.09,31.1571,5086200.0],["2024-04-03",31.1475,31.3775,31.0612,31.2146,2985700.0],["2024-04-04",31.5979,31.6171,30.9271,31.0229,4417500.0],["2024-04-05",30.9846,31.2913,30.9367,31.1858,4540700.0],["2024-04-08",31.4254,31.4254,30.8504,30.8504,4923700.0],["2024-04-09",30.9462,31.2146,30.7641,31.1954,4345000.0],["2024-04-10",30.7354,30.8408,30.4191,30.6204,4155300.0],["2024-04-11",31.0708,31.1762,30.6971,30.9271,5991300.0],["2024-04-12",30.5916,30.7162,30.0741,30.1795,3352500.0],["2024-04-15",30.5054,30.7066,29.9591,29.9879,3385000.0],["2024-04-16",30.0837,30.1316,29.6141,29.6332,5754400.0],["2024-04-17",29.7195,30.1316,29.662,29.6908,5182800.0],["2024-04-18",29.7578,29.8345,29.4416,29.6237,4653700.0],["2024-04-19",29.6237,30.0837,29.6237,29.9687,4636500.0],["2024-04-22",30.1891,30.4479,29.9783,30.237,3521800.0],["2024-04-23",30.2562,30.5341,30.1699,30.2179,3186500.0],["2024-04-24",30.2274,30.3904,30.0166,30.2083,3203500.0],["2024-04-25",30.1124,30.3616,29.9016,30.0454,3770100.0],["2024-04-26",30.0166,30.4191,29.9783,30.0262,3689900.0],["2024-04-29",30.0645,30.4766,30.0645,30.4575,5595600.0],["2024-04-30",31.7417,33.0355,31.6842,31.9909,12895800.0],["2024-05-01",32.0292,32.6426,31.4733,32.0867,9865300.0],["2024-05-02",32.3551,32.3934,31.7034,32.173,5213900.0],["2024-05-03",32.3551,32.4605,32.1155,32.3167,4490400.0],["2024-05-06",32.2976,32.4413,31.55,32.0484,6961600.0],["2024-05-07",32.173,32.2592,31.9813,32.0292,3997500.0],["2024-05-08",31.9142,32.5372,31.9142,32.518,3956600.0],["2024-05-09",32.5851,32.7959,32.5276,32.7767,2816000.0],["2024-05-10",32.9205,32.9493,32.6617,32.748,2891700.0],["2024-05-13",32.748,33.0068,32.7288,32.8534,2428000.0],["2024-05-14",32.9301,33.5722,32.9013,33.4955,6731700.0],["2024-05-15",33.5914,33.6776,33.4189,33.6489,4046200.0],["2024-05-16",33.6105,33.8501,33.553,33.7543,4606300.0],["2024-05-17",33.8789,33.9172,33.6585,33.8789,3780800.0],["2024-05-20",33.8981,34.1185,33.831,34.0418,7332400.0],["2024-05-21",33.9268,35.2685,33.9268,34.9619,10930300.0],["2024-05-22",34.9523,35.211,34.8181,35.0577,5040300.0],["2024-05-23",35.0098,35.0673,34.5785,34.6168,3088100.0],["2024-05-24",34.8469,35.0098,34.7319,34.7702,2763200.0],["2024-05-28",34.6744,34.7223,34.2527,34.3581,4085300.0],["2024-05-29",33.9939,34.3102,33.9268,34.0706,3488900.0],["2024-05-30",35.144,35.7286,34.7031,35.4219,11634300.0],["2024-05-31",35.4026,35.9917,35.3736,35.982,7377700.0],["2024-06-03",35.982,36.2234,35.7695,36.0786,5593000.0],["2024-06-04",35.7695,35.9627,35.644,35.7406,3420800.0],["2024-06-05",35.9241,36.2331,35.6923,36.2041,3433700.0],["2024-06-06",36.1462,36.2041,35.982,36.1172,3897300.0],["2024-06-07",35.9337,36.011,35.5571,35.6633,4180500.0],["2024-06-10",35.4122,35.6343,35.3253,35.5957,3035300.0],["2024-06-11",35.4026,36.2814,35.3543,36.0689,8789300.0],["2024-06-12",36.4552,36.996,36.2234,36.7159,8419900.0],["2024-06-13",36.1558,36.8608,35.8468,36.7739,9043100.0],["2024-06-14",36.5518,36.6676,35.7792,35.9723,5694600.0],["2024-06-17",37.0829,37.8072,36.6097,37.4209,13486800.0],["2024-06-18",37.6623,38.8694,37.3629,38.8308,15808400.0],["2024-06-20",38.8598,39.0626,38.2514,38.4832,11562800.0],["2024-06-21",38.6666,39.0722,38.4156,38.6763,12916000.0],["2024-06-24",38.5218,38.995,38.2321,38.5314,9404200.0],["2024-06-25",38.4445,38.6184,38.261,38.4059,5251100.0],["2024-06-26",38.0969,38.1741,36.687,36.967,15867700.0],["2024-06-27",36.967,37.4692,36.5711,37.2664,11604900.0],["2024-06-28",37.4692,37.7203,37.3436,37.5175,8378000.0],["2024-07-01",37.6044,37.7299,37.1022,37.334,4138300.0],["2024-07-02",37.3436,37.5657,36.8415,37.0732,6272000.0],["2024-07-03",37.1891,37.2471,36.8608,37.1022,3077800.0],["2024-07-05",37.1698,37.1988,36.8125,37.1215,3286400.0],["2024-07-08",39.4971,42.0852,39.4199,41.5734,35464500.0],["2024-07-09",42.0562,43.5048,42.0562,43.1378,22531900.0],["2024-07-10",43.4565,44.1615,43.2151,43.9201,13188800.0],["2024-07-11",44.1711,44.2967,43.2344,43.5048,10003000.0],["2024-07-12",43.9297,44.5478,43.669,44.0552,10049400.0],["2024-07-15",44.2387,44.683,43.8621,44.1904,11538200.0],["2024-07-16",44.3353,44.7988,44.1518,44.6154,8260000.0],["2024-07-17",44.0359,44.4705,44.0359,44.2677,7444800.0],["2024-07-18",44.1228,44.2291,43.0606,43.4469,6762500.0],["2024-07-19",43.5338,43.5338,42.6743,42.7902,6016900.0],["2024-07-22",43.0123,43.0219,42.3653,42.7902,6154600.0],["2024-07-23",42.7805,43.1089,42.5005,42.5488,6462600.0],["2024-07-24",42.3073,42.7805,42.2494,42.4425,7370800.0],["2024-07-25",42.3846,42.4039,41.2451,41.3416,8275700.0],["2024-07-26",41.7665,41.7665,41.1581,41.3803,7690500.0],["2024-07-29",41.5251,41.5444,40.936,41.2161,11589700.0],["2024-07-30",38.1934,38.5411,36.3103,38.3769,25844700.0],["2024-07-31",39.3137,39.4778,38.5314,38.6377,13528800.0],["2024-08-01",38.8501,39.0722,38.1065,38.6666,8966800.0],["2024-08-02",38.1065,38.2321,37.2084,37.6044,6589400.0],["2024-08-05",36.5518,36.8125,35.9047,36.4648,6816500.0],["2024-08-06",36.8318,37.3726,36.5904,37.0153,7389000.0],["2024-08-07",37.5368,37.5947,36.4648,36.5518,5983900.0],["2024-08-08",36.7932,37.3243,36.7063,37.2857,4128100.0],["2024-08-09",37.2181,37.4016,36.996,37.1312,3163600.0],["2024-08-12",37.1698,38.01,37.1698,37.9617,4119700.0],["2024-08-13",38.0679,38.6666,37.9424,38.4059,5439100.0],["2024-08-14",38.319,38.4638,37.9231,38.2321,4456700.0],["2024-08-15",38.4542,39.1688,38.4542,38.8791,5466100.0],["2024-08-16",38.8211,38.9081,38.3866,38.8211,4741800.0],["2024-08-19",38.7825,39.2364,38.6184,39.2171,2851700.0],["2024-08-20",39.1978,39.3909,38.966,39.333,3182200.0],["2024-08-21",39.7965,40.6656,39.7869,40.6367,4557600.0],["2024-08-22",40.4532,40.6367,39.7965,39.8545,3736200.0],["2024-08-23",40.1731,40.5787,40.0669,40.5015,2893100.0],["2024-08-26",40.6946,40.9167,40.4918,40.7719,2607200.0],["2024-08-27",40.7719,41.1002,40.4435,41.0616,4120100.0],["2024-08-28",41.0905,41.1388,40.5787,40.8684,3727100.0],["2024-08-29",41.0133,41.2064,40.3566,40.4339,4482800.0],["2024-08-30",40.7255,40.7547,39.9478,40.6866,5231400.0],["2024-09-03",40.1811,40.3755,39.4325,39.5394,4886400.0],["2024-09-04",39.7144,40.1714,39.5589,40.0936,3493800.0],["2024-09-05",40.0644,40.5214,39.8311,40.22,4030200.0],["2024-09-06",40.5214,40.9783,39.2186,39.5103,4653200.0],["2024-09-09",39.5686,40.0742,39.4811,39.8311,2936000.0],["2024-09-10",39.8019,40.1519,39.6075,40.0158,3626200.0],["2024-09-11",39.9964,40.7255,39.6172,40.6866,5657100.0],["2024-09-12",40.6478,40.7255,40.045,40.6964,2418200.0],["2024-09-13",40.9297,41.4255,40.8811,41.3186,3372800.0],["2024-09-16",41.2991,41.7755,41.095,41.7172,3699800.0],["2024-09-17",41.8047,42.388,41.8047,42.0963,4436700.0],["2024-09-18",42.1644,42.6408,41.97,42.213,3846000.0],["2024-09-19",43.6324,43.9921,42.5436,43.1949,7478800.0],["2024-09-20",42.8352,43.2824,42.7866,43.263,10034500.0],["2024-09-23",43.3894,43.6033,43.2338,43.4088,4122300.0],["2024-09-24",43.6616,44.3324,43.3699,44.031,4179100.0],["2024-09-25",44.1671,44.1671,43.3019,43.4282,4262100.0],["2024-09-26",43.7588,44.0699,43.7588,44.0213,3767600.0],["2024-09-27",44.1671,44.1963,43.4088,43.6227,3940300.0],["2024-09-30",43.6519,43.9046,43.3505,43.8949,3725600.0],["2024-10-01",43.8366,43.8755,43.0588,43.3019,3753000.0],["2024-10-02",43.3213,43.9144,43.1366,43.6616,2525200.0],["2024-10-03",43.4671,43.856,43.1852,43.3505,2480000.0],["2024-10-04",43.7199,43.7685,43.1949,43.6324,2368000.0],["2024-10-07",43.4185,43.506,42.8255,42.8838,3170800.0],["2024-10-08",43.1852,43.5449,42.7963,43.3505,3160800.0],["2024-10-09",43.3602,46.131,43.3408,45.431,14297200.0],["2024-10-10",45.5963,45.7421,44.6046,44.7407,4261500.0],["2024-10-11",44.8574,45.6157,44.8282,45.1685,3277500.0],["2024-10-14",45.0907,45.7421,44.8671,45.5282,3560600.0],["2024-10-15",45.7907,45.9171,44.4296,44.4879,4078700.0],["2024-10-16",44.4491,45.1977,44.4102,44.731,2818100.0],["2024-10-17",45.1977,45.256,44.7699,45.2268,2985600.0],["2024-10-18",45.1685,45.4115,44.906,45.3629,2036500.0],["2024-10-21",45.3046,46.0824,45.1977,45.7226,5225300.0],["2024-10-22",45.1782,46.131,45.0129,45.9949,4273400.0],["2024-10-23",45.7518,46.3935,45.2754,45.5865,4856800.0],["2024-10-24",45.8879,45.9268,45.4602,45.5088,2304600.0],["2024-10-25",45.7227,45.8393,44.906,44.9643,3955000.0],["2024-10-28",45.3727,45.9268,45.0907,45.5379,7093800.0],["2024-10-29",48.0559,49.6115,47.6573,47.6671,13396800.0],["2024-10-30",47.5601,47.9879,46.5976,46.7046,7981600.0],["2024-10-31",46.8504,47.3073,46.199,46.2671,6856800.0],["2024-11-01",46.3157,47.0643,46.0921,47.0157,5890200.0],["2024-11-04",47.0643,47.1129,45.6157,45.7129,4309400.0],["2024-11-05",45.7129,45.9851,45.324,45.9657,4500300.0],["2024-11-06",47.4434,47.5407,46.7726,46.899,5073200.0],["2024-11-07",47.0546,47.2101,46.8115,46.8796,2831800.0],["2024-11-08",46.7532,47.7837,46.7532,47.3657,4827800.0],["2024-11-11",47.599,48.0268,47.4921,47.5601,2994000.0],["2024-11-12",47.3754,47.599,46.6268,46.9768,4385700.0],["2024-11-13",47.0546,47.1518,45.8296,45.8977,5383800.0],["2024-11-14",45.8879,46.2865,45.7129,45.7421,3506000.0],["2024-11-15",45.5563,45.9573,45.2922,45.4682,3655700.0],["2024-11-18",45.5269,45.6639,44.9988,45.4193,3590000.0],["2024-11-19",44.9303,46.3485,44.8228,46.2507,4959300.0],["2024-11-20",46.1724,46.4854,45.9084,46.3093,4422200.0],["2024-11-21",46.3093,46.994,46.1431,46.7886,4348000.0],["2024-11-22",46.769,47.5319,46.6712,47.4536,3253300.0],["2024-11-25",47.9231,48.1774,47.1993,47.1993,8667000.0],["2024-11-26",47.1993,47.2287,46.7397,46.9451,3926700.0],["2024-11-27",47.0331,47.483,46.7984,47.1602,2362600.0],["2024-11-29",47.1602,47.9035,47.1211,47.6003,2409800.0],["2024-12-02",47.8155,48.5099,47.6786,48.1578,4779700.0],["2024-12-03",47.9426,48.2067,47.8644,48.0893,2934600.0],["2024-12-04",48.1676,48.2556,47.8057,48.0698,2561200.0],["2024-12-05",48.0013,48.9011,48.0013,48.6664,4480800.0],["2024-12-06",48.6273,48.8326,48.3241,48.4708,3277800.0],["2024-12-09",48.5197,48.6762,47.2287,47.4438,4320800.0],["2024-12-10",47.4341,47.9035,47.1407,47.3069,4893000.0],["2024-12-11",47.6101,47.6101,46.5343,46.5832,3787900.0],["2024-12-12",46.5147,47.9524,46.4561,47.5417,4900700.0],["2024-12-13",47.6786,47.9915,46.7984,47.0918,4023500.0],["2024-12-16",47.2385,47.972,47.1113,47.1211,4279400.0],["2024-12-17",46.9451,47.2287,46.5441,46.7103,4171400.0],["2024-12-18",46.8473,47.1309,45.3607,45.4878,4615000.0],["2024-12-19",45.8203,46.4658,45.6639,46.0257,4498400.0],["2024-12-20",45.6736,46.2702,45.5171,46.2702,11445800.0],["2024-12-23",46.2409,46.5245,45.9964,46.4561,2852200.0],["2024-12-24",46.3093,46.8473,46.0062,46.8473,1592800.0],["2024-12-26",46.5636,46.994,46.4169,46.9353,1960200.0],["2024-12-27",46.5636,47.0135,46.4072,46.7299,2255000.0],["2024-12-30",46.1235,46.5343,45.5465,46.2996,1966400.0],["2024-12-31",46.5538,46.6321,46.1626,46.4756,2299500.0],["2025-01-02",46.4756,46.6027,45.3509,45.6834,5038000.0],["2025-01-03",46.0159,46.4854,45.7323,46.4561,3235300.0],["2025-01-06",46.7299,47.3949,46.5343,47.2776,3713100.0],["2025-01-07",47.5514,47.659,46.5636,46.7984,3645200.0],["2025-01-08",46.7495,46.8277,46.0453,46.681,2976100.0],["2025-01-10",46.3191,46.3974,45.879,46.0844,4492300.0],["2025-01-13",45.3998,45.8399,45.1748,45.5563,4569900.0],["2025-01-14",45.8692,46.505,45.8301,46.3876,2949000.0],["2025-01-15",47.1211,47.8351,47.1015,47.7373,4151300.0],["2025-01-16",48.0111,48.2263,47.7275,48.1578,2983600.0],["2025-01-17",48.774,49.2141,48.4121,48.7446,5472700.0],["2025-01-21",48.95,50.8865,48.9011,50.417,7148400.0],["2025-01-22",50.906,53.1359,50.8767,52.823,10469000.0],["2025-01-23",52.5491,53.3315,52.5393,52.7936,5934900.0],["2025-01-24",52.9208,53.0773,52.5002,53.0577,4562300.0],["2025-01-27",50.2214,50.3681,47.5025,48.4414,9956700.0],["2025-01-28",48.774,50.8474,47.9818,50.1041,12501400.0],["2025-01-29",53.8988,54.114,48.4512,48.7055,14826100.0],["2025-01-30",49.0576,49.1847,47.7079,48.8913,11414600.0],["2025-01-31",49.3217,51.2973,49.1358,50.9354,8511500.0],["2025-02-03",49.928,50.6322,49.0674,50.2214,6849500.0],["2025-02-04",50.329,51.3364,50.2606,50.8963,4502100.0],["2025-02-05",51.2484,52.3926,50.9941,52.1188,5742200.0],["2025-02-06",52.5198,53.1164,52.2948,52.4709,4793500.0],["2025-02-07",52.6078,52.6372,51.2777,51.8058,3843600.0],["2025-02-10",52.1579,52.422,51.4929,51.8841,3329000.0],["2025-02-11",51.7276,51.8254,50.8669,51.2484,3452700.0],["2025-02-12",50.6224,51.2777,50.4562,50.8669,3228200.0],["2025-02-13",51.1114,51.4635,50.7398,50.9647,4750600.0],["2025-02-14",51.0039,51.6885,50.6713,51.3853,3779800.0],["2025-02-18",51.8156,51.8939,51.2777,51.7276,3409400.0],["2025-02-19",51.8254,52.0112,51.3755,51.5124,3422300.0],["2025-02-20",51.2973,51.3266,49.9574,50.73,4069400.0],["2025-02-21",50.8571,51.2288,49.9965,50.3584,4701300.0],["2025-02-24",50.0063,50.8376,49.3999,49.664,6563900.0],["2025-02-25",49.5564,49.6542,48.0698,48.5784,6289800.0],["2025-02-26",49.2336,49.752,48.6762,48.9109,4849700.0],["2025-02-27",49.0478,49.4684,47.8351,47.9231,4378500.0],["2025-02-28",47.9329,49.4379,47.5296,49.3297,8560300.0],["2025-03-03",49.6445,49.7723,47.1657,47.4608,4810800.0],["2025-03-04",46.4771,46.6542,44.9426,45.7296,9970500.0],["2025-03-05",46.1033,46.5853,45.6312,46.2706,5721800.0],["2025-03-06",45.4836,46.2214,44.6672,44.7656,5394000.0],["2025-03-07",44.6574,45.1984,43.3787,45.1787,6412900.0],["2025-03-10",43.9393,44.6574,43.5459,44.2738,5428200.0],["2025-03-11",44.077,44.9623,43.6049,44.1754,6771700.0],["2025-03-12",45.1492,45.4935,44.1459,44.6574,6324700.0],["2025-03-13",44.7951,45.2181,44.2738,44.8541,5620600.0],["2025-03-14",45.4345,46.3099,45.0115,45.9853,7619300.0],["2025-03-17",45.9656,46.5165,45.4246,46.0935,7214000.0],["2025-03-18",46.3886,47.5001,45.7296,46.4968,11169000.0],["2025-03-19",47.1755,48.6116,46.7919,47.9624,8842900.0],["2025-03-20",47.3132,48.5133,47.1362,47.8739,7407800.0],["2025-03-21",47.4706,47.8346,46.7722,47.7362,10771400.0],["2025-03-24",48.7002,49.2412,48.4936,49.0739,5165600.0],["2025-03-25",49.0248,49.0739,47.8936,48.1887,4027600.0],["2025-03-26",48.3362,48.4444,46.1722,46.3296,5601200.0],["2025-03-27",46.0443,46.3197,45.5427,45.7984,5469800.0],["2025-03-28",45.582,46.1132,44.8148,45.1099,3752500.0],["2025-03-31",44.4312,45.041,43.4082,45.0312,9881600.0],["2025-04-01",44.7558,45.1787,44.0279,44.7951,6700200.0],["2025-04-02",43.8803,46.1624,43.7721,45.7787,4740400.0],["2025-04-03",43.7229,43.9492,41.3228,41.5983,9628700.0],["2025-04-04",40.3097,40.4277,37.6047,38.4309,11895500.0],["2025-04-07",37.2211,40.8999,36.6997,38.9621,9833700.0],["2025-04-08",40.0835,41.1753,37.9293,38.5391,8313500.0],["2025-04-09",38.549,43.2213,38.185,42.5524,8716500.0],["2025-04-10",41.3917,41.8835,39.9261,41.0081,6723000.0],["2025-04-11",40.6245,41.2048,39.9162,40.5851,11480500.0],["2025-04-14",41.913,41.913,40.6933,40.9294,7389000.0],["2025-04-15",40.9097,41.6671,40.9097,41.0966,5049200.0],["2025-04-16",40.4081,41.2146,39.9654,40.6048,4506700.0],["2025-04-17",40.9589,41.3524,40.6245,40.8409,4979000.0],["2025-04-21",40.0539,40.3392,39.5031,40.0343,5231300.0],["2025-04-22",40.6146,41.4015,40.5556,41.0671,4803900.0],["2025-04-23",42.6803,43.7033,42.0409,42.2671,6431000.0],["2025-04-24",42.0999,43.3295,42.0704,43.1623,6845300.0],["2025-04-25",43.1131,43.5655,42.995,43.4573,3768600.0],["2025-04-28",43.3,43.8803,42.7294,43.3786,6322300.0],["2025-04-29",42.4934,44.5787,41.313,43.7328,10592900.0],["2025-04-30",43.0245,43.7623,42.7688,43.6541,7989500.0],["2025-05-01",43.9393,44.5492,43.8705,44.0475,4844500.0],["2025-05-02",44.6082,45.1886,44.323,45.0115,4430000.0],["2025-05-05",44.6377,45.0115,44.5394,44.6672,3136600.0],["2025-05-06",43.9492,44.4016,43.8311,44.0279,2474800.0],["2025-05-07",44.1852,44.3033,43.6049,44.1164,2926800.0],["2025-05-08",44.6377,45.0213,44.2738,44.3131,3357900.0],["2025-05-09",44.6672,44.8246,44.0967,44.3426,2571400.0],["2025-05-12",46.2017,46.546,45.582,46.2017,4921000.0],["2025-05-13",46.3296,47.3624,46.0837,46.8411,5427600.0],["2025-05-14",46.9493,47.0771,46.005,46.2411,4898600.0],["2025-05-15",46.2017,46.8706,46.0738,46.8214,4752100.0],["2025-05-16",46.9198,47.4706,46.6443,47.4313,4643800.0],["2025-05-19",46.6247,47.3821,46.6247,47.3427,5600800.0],["2025-05-20",47.0772,47.2837,46.7919,47.1952,5586200.0],["2025-05-21",46.9198,48.4247,46.9001,47.3919,9062900.0],["2025-05-22",47.3821,48.11,47.1558,47.7559,7648600.0],["2025-05-23",47.0673,47.6968,46.8903,47.569,4890000.0],["2025-05-27",48.1985,49.133,47.8247,49.1035,5721000.0],["2025-05-28",49.1821,49.2313,48.4149,48.6411,4834200.0],["2025-05-29",49.2707,49.369,48.651,49.1428,5306700.0],["2025-05-30",48.8164,49.2417,48.3515,49.0538,12836700.0],["2025-06-02",48.6482,49.5187,48.5691,49.4989,5081800.0],["2025-06-03",49.5978,50.5474,49.5385,50.2309,5172600.0],["2025-06-04",50.5474,50.9134,50.1716,50.2111,4505300.0],["2025-06-05",50.2804,50.6167,49.9638,50.31,3484700.0],["2025-06-06",50.7552,50.9827,50.1518,50.1617,3639000.0],["2025-06-09",50.2903,50.6859,49.7759,50.3397,4037500.0],["2025-06-10",50.4386,50.6266,49.6671,50.0627,2811000.0],["2025-06-11",50.221,50.221,49.7165,49.9045,2962500.0],["2025-06-12",49.5385,50.2903,49.4,50.2705,4355100.0],["2025-06-13",49.5484,50.0034,48.9351,49.0637,3578500.0],["2025-06-16",49.5978,50.2705,49.2714,50.2309,4299300.0],["2025-06-17",50.0133,50.5474,49.8056,49.9342,2983700.0],["2025-06-18",50.0528,50.3001,49.6967,49.944,3129900.0],["2025-06-20",50.2507,50.2507,49.4297,49.8748,4933600.0],["2025-06-23",49.8748,51.2893,49.7165,51.2399,4234400.0],["2025-06-24",51.596,51.7543,50.7453,50.864,4998100.0],["2025-06-25",51.0223,51.1014,50.5376,50.8343,4268100.0],["2025-06-26",51.042,51.2893,50.8244,51.141,2828600.0],["2025-06-27",51.1509,51.7147,50.9629,51.2597,5295500.0],["2025-06-30",51.4278,52.2884,51.4278,52.0213,5414100.0],["2025-07-01",51.873,52.1499,51.4278,52.0213,5817500.0],["2025-07-02",51.9818,52.1796,51.5663,52.1499,3142000.0],["2025-07-03",52.4269,52.7039,52.2587,52.4665,2066100.0],["2025-07-07",52.3675,52.6346,51.7444,51.8136,3233600.0],["2025-07-08",52.4566,52.5555,51.9224,52.1598,4314300.0],["2025-07-09",52.5852,52.5852,51.7641,52.0016,3088100.0],["2025-07-10",52.1005,52.1301,51.4278,51.6949,4345100.0],["2025-07-11",51.4377,51.5465,50.9135,51.042,4098100.0],["2025-07-14",50.9827,53.4161,50.7651,52.5456,4898900.0],["2025-07-15",53.0303,53.0501,51.9224,51.9521,3780600.0],["2025-07-16",52.1301,52.4467,51.6257,52.3972,3345100.0],["2025-07-17",52.6148,53.7326,52.605,53.6139,3898600.0],["2025-07-18",53.703,53.8513,53.1985,53.426,2502200.0],["2025-07-21",53.4161,53.8315,53.0995,53.3172,2993800.0],["2025-07-22",53.1886,53.5447,52.7138,53.4359,3865500.0],["2025-07-23",53.8118,55.6418,53.7821,55.1966,8080900.0],["2025-07-24",55.0482,55.4637,54.8999,55.1175,5254500.0],["2025-07-25",55.3945,55.3945,54.2965,54.7614,4718100.0],["2025-07-28",54.9493,54.9691,54.3261,54.8108,5979200.0],["2025-07-29",58.2334,62.299,57.3036,61.3098,17713500.0],["2025-07-30",61.1317,62.5166,61.0328,61.933,7928000.0],["2025-07-31",62.3979,63.2189,61.6857,62.5562,7360100.0],["2025-08-01",61.3296,61.7549,60.7756,61.379,5845600.0],["2025-08-04",62.299,62.8529,61.9726,62.8035,5088400.0],["2025-08-05",63.0706,63.7135,62.388,62.4869,5389600.0],["2025-08-06",63.209,63.4959,62.4672,63.2882,5825200.0],["2025-08-07",65.771,65.7809,63.5256,64.0597,9632800.0],["2025-08-08",64.2774,65.2962,64.0597,65.0588,4374700.0],["2025-08-11",65.1577,65.1577,64.1191,64.2774,5694900.0],["2025-08-12",64.5939,65.3754,64.5444,65.039,5192500.0],["2025-08-13",65.3061,65.5435,64.2477,65.0291,4295300.0],["2025-08-14",64.6137,65.3457,64.1784,65.0489,3608900.0],["2025-08-15",65.2072,65.2072,64.1191,64.7324,3054900.0],["2025-08-18",64.5247,65.2369,64.4455,64.8115,3084800.0],["2025-08-19",64.4554,64.6631,63.5454,63.8223,5814700.0],["2025-08-20",63.4168,63.9707,62.6848,63.9015,5299600.0],["2025-08-21",63.8124,64.406,63.6344,64.1883,3574000.0],["2025-08-22",64.5148,65.4347,64.3862,65.0588,3436500.0],["2025-08-25",65.039,66.5921,65.039,66.0579,5824100.0],["2025-08-26",66.0183,66.9482,65.9985,66.6712,5421000.0],["2025-08-27",66.6415,67.0372,66.3645,66.5228,4234100.0],["2025-08-28",66.6613,68.5408,66.5921,68.1846,7266900.0],["2025-08-29",67.8966,68.2045,66.2876,66.5756,6191100.0],["2025-09-02",66.5458,68.1151,65.6917,68.0059,9109100.0],["2025-09-03",68.2343,69.3169,65.9499,68.87,13308900.0],["2025-09-04",69.1183,70.1612,68.9196,69.2474,7104900.0],["2025-09-05",69.8036,70.916,69.5851,70.7074,9078100.0],["2025-09-08",71.0054,72.0483,70.9557,71.6609,13643500.0],["2025-09-09",71.5119,72.4456,71.2636,71.8993,10646800.0],["2025-09-10",72.674,74.5413,72.2271,74.4221,16600800.0],["2025-09-11",74.6704,76.5575,74.0943,74.9584,13968300.0],["2025-09-12",76.3887,77.3422,75.2564,76.5178,14826100.0],["2025-09-15",77.223,77.799,76.2595,77.4514,8835100.0],["2025-09-16",77.7494,78.2758,76.7959,78.1665,12936700.0],["2025-09-17",77.8884,78.1467,75.6338,76.3589,10590700.0],["2025-09-18",76.925,79.1101,76.6668,79.0803,10372500.0],["2025-09-19",79.0803,79.4378,78.0374,79.0207,10765000.0],["2025-09-22",78.8618,79.2988,77.5706,78.6234,7314200.0],["2025-09-23",78.6631,80.4708,78.4844,80.4509,8654200.0],["2025-09-24",80.739,81.027,78.5241,79.3683,8648900.0],["2025-09-25",77.5507,78.9313,76.5277,78.5936,8518700.0],["2025-09-26",78.6135,78.9412,78.1566,78.8121,4484000.0],["2025-09-29",79.3584,80.1828,79.0604,79.716,8204600.0],["2025-09-30",79.716,81.6527,79.6464,81.474,6300300.0],["2025-10-01",80.9078,83.1823,80.3318,82.5566,9010000.0],["2025-10-02",83.232,83.7782,81.3548,81.9606,7207100.0],["2025-10-03",82.4672,83.6094,82.05,82.9936,7739200.0],["2025-10-06",83.5399,85.5164,83.2419,84.7615,8678000.0],["2025-10-07",84.8906,85.6455,83.2419,84.4834,6733000.0],["2025-10-08",84.692,86.4798,84.1855,86.4798,6088100.0],["2025-10-09",86.5592,87.1552,85.5462,86.599,4536600.0],["2025-10-10",86.7976,87.185,82.3976,82.4175,7898500.0],["2025-10-13",84.5331,86.0428,84.2252,84.9204,4957800.0],["2025-10-14",83.7087,85.3277,83.0432,84.0365,5195000.0],["2025-10-15",85.4766,86.8373,84.8906,86.0328,6427600.0],["2025-10-16",86.2811,86.8175,84.7615,86.1322,6501300.0],["2025-10-17",85.6653,85.9534,83.1227,83.9173,5940500.0],["2025-10-20",84.6523,85.4468,84.255,84.7019,4859700.0],["2025-10-21",85.0198,85.864,84.0166,85.4667,4992300.0],["2025-10-22",85.4866,86.748,82.5168,83.5696,8440400.0],["2025-10-23",83.4306,85.7945,83.3511,85.2581,5404600.0],["2025-10-24",86.4103,87.1651,85.8541,86.8175,7284500.0],["2025-10-27",88.0292,89.1615,87.5525,88.7642,11801900.0],["2025-10-28",83.7385,86.6586,82.5466,85.8441,14455300.0],["2025-10-29",86.7579,91.3068,85.9137,89.678,13123000.0],["2025-10-30",88.208,91.1678,87.9001,89.668,5411400.0],["2025-10-31",90.6315,91.9425,87.3141,88.4762,7547600.0],["2025-11-03",89.0522,89.2807,86.599,86.9069,4938600.0],["2025-11-04",84.9204,85.4965,84.1457,84.6324,5601900.0],["2025-11-05",84.9602,87.5227,84.9204,86.5096,5915300.0],["2025-11-06",86.6586,88.0193,85.7547,87.2644,6659900.0],["2025-11-07",85.3177,85.8541,82.7651,84.9006,7430000.0],["2025-11-10",87.2545,88.2179,86.2116,87.9597,6733800.0],["2025-11-11",87.0161,87.8703,86.3606,87.334,4083900.0],["2025-11-12",88.2974,90.0057,87.7908,88.4066,6927800.0],["2025-11-13",87.8008,88.1285,80.7787,81.8017,11373700.0],["2025-11-14",80.3766,83.6355,79.3002,81.7818,9792200.0],["2025-11-17",81.3333,82.5193,79.948,80.7852,7248000.0],["2025-11-18",80.1872,80.7951,78.6026,79.8484,6889700.0],["2025-11-19",79.9779,82.5492,79.7387,81.413,5412600.0],["2025-11-20",83.9644,84.3032,77.2273,77.7654,8332200.0],["2025-11-21",78.2936,79.7886,77.1276,79.1906,7037500.0],["2025-11-24",79.7786,82.4694,79.7487,82.32,12117400.0],["2025-11-25",82.1007,83.0574,79.9978,82.6688,4467100.0],["2025-11-26",83.3365,84.064,82.5392,83.3166,3515900.0],["2025-11-28",83.6753,84.0541,83.2468,83.9145,1847500.0],["2025-12-01",83.0674,83.2069,82.2701,82.6189,3601300.0],["2025-12-02",83.7351,85.1603,82.9379,83.4262,4654400.0],["2025-12-03",82.8382,83.775,81.3931,83.2667,4686200.0],["2025-12-04",82.8581,86.9941,82.8581,85.1603,8201900.0],["2025-12-05",85.2002,86.406,84.6421,85.6785,5340800.0],["2025-12-08",86.8844,89.4656,86.3263,87.9707,6331900.0],["2025-12-09",87.4625,91.0503,87.4625,90.8011,7681600.0],["2025-12-10",90.6616,94.8673,89.8543,93.8806,11260900.0],["2025-12-11",93.3425,96.3124,91.6881,95.6446,8895200.0],["2025-12-12",95.1264,95.6347,87.612,88.0206,9693400.0],["2025-12-15",88.9175,90.7513,87.6518,87.8113,6265800.0],["2025-12-16",87.2233,87.4027,85.2799,85.9974,4836100.0],["2025-12-17",87.1435,88.6086,84.5324,85.1304,6778900.0],["2025-12-18",87.1037,88.2498,85.848,86.5854,5951600.0],["2025-12-19",86.7848,88.8278,86.7848,87.5621,14214800.0],["2025-12-22",89.4956,89.6749,87.4326,88.1003,4301300.0],["2025-12-23",87.7814,89.4357,87.5422,89.0371,3397500.0],["2025-12-24",89.1667,89.665,88.7879,89.356,1666600.0],["2025-12-26",89.645,89.8344,88.8776,89.2663,2203200.0],["2025-12-29",88.489,89.4756,87.9907,88.6983,2580400.0],["2025-12-30",88.9873,89.0072,88.1501,88.5587,2043900.0],["2025-12-31",88.8577,88.8577,87.2233,87.2631,3334000.0],["2026-01-02",88.6086,90.4124,87.8412,90.3626,4587000.0],["2026-01-05",91.728,93.2627,86.3762,88.3893,9762200.0],["2026-01-06",87.881,89.1966,84.0441,88.9474,6351500.0],["2026-01-07",88.3993,88.6484,86.3263,87.6917,4069900.0],["2026-01-08",87.3927,87.3927,83.6654,85.0407,5137700.0],["2026-01-09",85.0407,86.3562,84.7317,84.941,6113300.0],["2026-01-12",84.5125,87.582,84.1637,87.582,5583900.0],["2026-01-13",87.7016,90.6217,87.7016,89.5753,4272300.0],["2026-01-14",89.665,90.4922,88.1103,89.9042,4446000.0],["2026-01-15",91.6881,94.658,91.4888,93.173,5501300.0],["2026-01-16",93.5218,94.2892,91.8176,93.8806,7146600.0],["2026-01-20",91.0801,93.1631,90.9606,92.2561,4574600.0],["2026-01-21",92.8142,94.1397,91.2396,93.2029,3861000.0],["2026-01-22",94.6779,95.3257,92.3259,93.9604,5764100.0],["2026-01-23",92.894,93.5717,90.7014,92.9837,4246800.0],["2026-01-26",92.8043,95.2261,91.9871,94.6281,5586200.0],["2026-01-27",101.7239,113.6035,100.6277,109.3679,25446500.0],["2026-01-28",107.5242,112.5172,103.4182,103.9265,18534400.0],["2026-01-29",104.6241,105.1224,99.1627,102.6508,11681800.0],["2026-01-30",103.2587,107.2751,101.5147,102.8999,13378700.0],["2026-02-02",102.8999,110.4841,102.7006,109.9858,11926300.0],["2026-02-03",116.9023,116.9023,109.2284,112.4076,11596900.0],["2026-02-04",113.185,115.9057,107.4345,109.3181,12468300.0],["2026-02-05",107.1854,113.0554,105.2918,112.4076,9929700.0],["2026-02-06",114.5104,122.1445,112.9458,121.7458,12151200.0],["2026-02-09",123.5796,131.8714,123.3803,130.9445,15696600.0],["2026-02-10",128.5726,132.0508,127.3567,127.6657,12712200.0],["2026-02-11",130.9047,133.9344,126.4,132.4494,10030500.0],["2026-02-12",132.858,136.3661,130.9545,131.0542,12282800.0],["2026-02-13",129.9679,133.157,124.3769,133.0075,10952700.0],["2026-02-17",131.4229,133.3264,127.9746,130.0775,12102600.0],["2026-02-18",131.0841,135.4492,130.8648,131.5624,8257500.0],["2026-02-19",131.5525,133.5457,128.443,129.5493,9169400.0],["2026-02-20",129.4995,139.7944,129.35,139.037,10971200.0],["2026-02-23",141.6182,148.1959,140.5319,144.7576,18558800.0],["2026-02-24",147.4982,152.3916,145.2559,151.076,15041600.0],["2026-02-25",153.3583,161.5504,152.1325,159.8861,17977200.0],["2026-02-26",157.8231,158.3413,147.8969,149.7904,17594700.0],["2026-02-27",148.762,154.2636,146.3857,150.1499,14555400.0],["2026-03-02",153.2152,160.2045,152.5362,157.6184,15338500.0],["2026-03-03",151.5178,151.7674,141.1836,147.3442,14816800.0],["2026-03-04",150.7689,153.2052,143.1206,144.6183,12683900.0],["2026-03-05",135.9516,143.1306,131.5085,134.5338,18285500.0],["2026-03-06",129.2419,131.8779,122.1927,123.1013,19123600.0],["2026-03-09",120.8148,129.4117,119.8264,128.8525,15927600.0],["2026-03-10",131.818,139.4163,131.0891,136.0116,16870600.0],["2026-03-11",133.4654,135.1229,129.0023,131.5584,13334300.0],["2026-03-12",130.0007,131.5783,126.7058,129.5714,8024000.0],["2026-03-13",131.0092,133.0361,128.2534,128.9224,6673400.0],["2026-03-16",133.735,135.073,131.2189,131.8479,9243400.0],["2026-03-17",128.1636,131.4485,124.4093,129.6912,10251100.0],["2026-03-18",131.808,135.073,129.2818,129.6613,10626000.0],["2026-03-19",125.7673,134.0446,123.7104,132.8764,11160100.0],["2026-03-20",132.1575,134.5737,124.2196,124.3894,22234000.0],["2026-03-23",127.874,135.053,126.8955,130.7696,13442400.0],["2026-03-24",131.4785,145.2773,130.0607,141.7927,21057200.0],["2026-03-25",144.5884,150.0201,143.1306,146.1261,13328300.0],["2026-03-26",142.1821,142.7812,134.2942,135.1129,11263900.0],["2026-03-27",135.2028,139.8856,133.8349,136.6006,8489700.0],["2026-03-30",140.5745,141.6729,126.4861,128.3533,14304100.0],["2026-03-31",131.1989,135.7819,128.2035,135.7619,10788000.0],["2026-04-01",137.7888,144.4786,137.689,142.1621,12314400.0],["2026-04-02",136.1813,147.9532,136.1413,147.6936,11564100.0],["2026-04-06",147.1844,149.1714,141.5031,146.2758,11943000.0],["2026-04-07",142.262,148.6721,141.2735,148.2927,7791400.0],["2026-04-08",156.7098,164.9871,155.7812,164.8474,15264300.0],["2026-04-09",167.6231,171.9565,166.3451,169.5402,11961300.0],["2026-04-10",172.3459,176.4795,167.713,170.978,9907900.0],["2026-04-13",169.3904,175.3413,169.3904,174.9019,7209900.0],["2026-04-14",173.3843,174.4426,165.5663,172.5555,9214100.0],["2026-04-15",171.3574,173.5041,163.769,168.0125,8872900.0],["2026-04-16",163.13,166.5947,158.2574,165.8259,13148900.0],["2026-04-17",167.9426,169.8397,163.0002,164.1284,10349800.0],["2026-04-20",165.8258,168.332,162.2613,165.1269,8571800.0],["2026-04-21",166.2053,170.0094,163.5593,165.1968,6942700.0],["2026-04-22",167.7429,172.6853,162.8205,168.5017,7051500.0],["2026-04-23",168.0425,172.276,166.2552,169.2406,5484800.0],["2026-04-24",171.5471,178.806,170.0793,175.6208,10219100.0],["2026-04-27",176.0302,176.7291,165.2667,167.7529,11759700.0],["2026-04-28",150.8588,161.7521,149.5208,152.8158,20391600.0],["2026-04-29",155.292,155.292,147.9433,151.6675,13744800.0],["2026-04-30",155.5816,164.7475,148.9118,163.9887,12875900.0],["2026-05-01",161.7721,163.7191,157.4587,158.0178,7179600.0],["2026-05-04",162.9103,163.4295,158.0677,159.7152,8508500.0],["2026-05-05",164.1784,169.9395,160.0747,161.8519,12386700.0],["2026-05-06",189.0902,195.5104,175.0417,181.2922,32981100.0],["2026-05-07",186.5341,186.9235,177.7276,182.1209,20243100.0],["2026-05-08",186.9235,197.9466,184.6969,186.6539,20589400.0],["2026-05-11",193.7031,208.6003,191.3667,207.0726,22399700.0],["2026-05-12",204.0273,205.0058,188.0019,197.9366,23121800.0],["2026-05-13",207.5219,211.4659,195.7799,206.194,15450500.0],["2026-05-14",203.0588,210.1779,200.0434,207.9613,10948500.0],["2026-05-15",197.8068,200.4827,191.5165,191.5165,17221500.0],["2026-05-18",192.9443,193.3636,173.9434,178.2768,16929200.0],["2026-05-19",173.564,180.2238,169.5402,175.5609,11507700.0],["2026-05-20",180.4135,183.9481,177.9573,180.4135,13838300.0],["2026-05-21",181.7215,193.4535,179.2253,191.5964,14408200.0],["2026-05-22",194.0526,194.6816,189.0503,193.7531,9630900.0],["2026-05-26",198.5956,199.624,190.9074,195.8698,9069800.0],["2026-05-27",195.7001,196.2992,185.0164,190.5979,11071600.0],["2026-05-28",191.8759,194.9312,182.061,182.69,9719300.0],["2026-05-29",184.08,184.08,174.5,181.16,16945700.0],["2026-06-01",176.11,178.84,172.43,176.7,10897000.0],["2026-06-02",186.5,201.55,186.0,200.4,18152400.0],["2026-06-03",201.0,208.57,195.7,200.76,12294800.0],["2026-06-04",192.76,199.8,183.8,197.7,11424300.0],["2026-06-05",189.38,190.11,174.3,177.58,15676300.0],["2026-06-08",192.9,192.9,185.0,187.54,12013800.0],["2026-06-09",190.41,190.41,166.0,173.94,16673400.0],["2026-06-10",173.66,178.48,166.68,168.17,10595200.0],["2026-06-11",169.5,177.31,168.24,176.55,9891800.0],["2026-06-12",178.0,180.77,173.41,179.2,9305000.0],["2026-06-15",187.47,190.0,185.23,187.88,9190800.0],["2026-06-16",187.39,187.95,176.2,177.42,13482100.0],["2026-06-17",179.04,180.82,172.75,175.4,11093500.0],["2026-06-18",182.33,196.02,181.2,194.92,22778000.0],["2026-06-22",200.48,212.39,196.0,209.83,18574300.0],["2026-06-23",192.45,194.81,186.6,194.07,17968900.0],["2026-06-24",194.42,217.09,190.93,205.83,19233800.0],["2026-06-25",218.55,230.5,213.02,228.01,25620300.0],["2026-06-26",224.43,226.0,207.73,221.05,45397500.0],["2026-06-29",226.9,258.8,215.13,255.69,24307500.0],["2026-06-30",252.49,271.78,250.5,255.43,22702200.0],["2026-07-01",239.5,240.87,218.11,220.63,22393500.0],["2026-07-02",223.89,224.01,193.54,196.79,21142600.0],["2026-07-06",199.105,206.99,193.16,194.8,11938503.972099],["2026-07-07",187.03,191,178.4,185.38,13459255.694966],["2026-07-08",183.42,188.86,180.54,184.03,8345840.957191],["2026-07-09",201.75,204.48,192.15,192.38,9940668.082013],["2026-07-10",189.54,192.77,186.4,190.89,5357557.581337],["2026-07-13",185.25,189.07,178.66,183.11,7578932.011607],["2026-07-14",192.98,193.71,186.0469,187.64,6946137.538363],["2026-07-15",186.6,187.07,167.09,174.41,13333688.700364],["2026-07-16",166.58,167.4999,154.4287,158.39,17616202.844341],["2026-07-17",150.83,158.38,146.9375,154.61,14208240.775436],["2026-07-20",157.86,160.54,152.59,153.1,7794125.816019],["2026-07-21",161.3,164.5,156.6,162.41,10145737.865047],["2026-07-22",157,161.45,153.88,154.06,9963037.582061],["2026-07-23",152.255,160.98,152.24,156.06,8937314.726358],["2026-07-24",154.77,157.4,145.93,146.65,8911370.472793],["2026-07-27",145.75,148.69,136.3065,143.36,13983116.604272],["2026-07-28",121.75,126.1,114.5,126.01,45935218.727993],["2026-07-29",126.3,130.87,122.62,124.05,25524670.36308],["2026-07-30",130.42,136.09,130,135.22,19488884.356252],["2026-07-31",143.785,147,138.225,138.25,14499359.516766]]}