{"t":"HD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-09-22",0.0165,0.0165,0.0165,0.0165,7449469.0],["1981-09-23",0.0165,0.0165,0.0165,0.0165,7381125.0],["1981-09-24",0.0165,0.0165,0.0165,0.0165,5091609.0],["1981-09-25",0.0165,0.0165,0.0165,0.0165,7312781.0],["1981-09-28",0.0165,0.0165,0.0165,0.0165,5809219.0],["1981-09-29",0.0165,0.0165,0.0165,0.0165,3963938.0],["1981-09-30",0.0165,0.0165,0.0165,0.0165,5262469.0],["1981-10-01",0.0165,0.0165,0.0165,0.0165,4374000.0],["1981-10-02",0.0165,0.0219,0.0165,0.0165,3485531.0],["1981-10-05",0.0165,0.0219,0.0165,0.0165,1776938.0],["1981-10-06",0.0165,0.0219,0.0165,0.0165,2528719.0],["1981-10-07",0.0165,0.0219,0.0165,0.0165,4203141.0],["1981-10-08",0.0165,0.0219,0.0165,0.0165,136688.0],["1981-10-09",0.0165,0.0219,0.0165,0.0165,5638359.0],["1981-10-12",0.0165,0.0219,0.0165,0.0165,375891.0],["1981-10-13",0.0165,0.0219,0.0165,0.0165,1161844.0],["1981-10-14",0.0165,0.0219,0.0165,0.0165,375891.0],["1981-10-15",0.0165,0.0219,0.0165,0.0165,3109641.0],["1981-10-16",0.0165,0.0219,0.0165,0.0165,307547.0],["1981-10-19",0.0165,0.0219,0.0165,0.0165,1230188.0],["1981-10-20",0.0219,0.0219,0.0219,0.0219,1503563.0],["1981-10-21",0.0219,0.0219,0.0219,0.0219,7107750.0],["1981-10-22",0.0219,0.0219,0.0219,0.0219,6390141.0],["1981-10-23",0.0219,0.0276,0.0219,0.0219,3929766.0],["1981-10-26",0.0219,0.0276,0.0219,0.0219,4305656.0],["1981-10-27",0.0219,0.0276,0.0219,0.0219,1264359.0],["1981-10-28",0.0219,0.0276,0.0219,0.0219,3451359.0],["1981-10-29",0.0219,0.0276,0.0219,0.0219,615094.0],["1981-10-30",0.0219,0.0276,0.0219,0.0219,444234.0],["1981-11-02",0.0276,0.0276,0.0276,0.0276,854297.0],["1981-11-03",0.0276,0.0276,0.0276,0.0276,1093500.0],["1981-11-04",0.0276,0.0276,0.0276,0.0276,1127672.0],["1981-11-05",0.0276,0.0276,0.0276,0.0276,4271484.0],["1981-11-06",0.0276,0.0276,0.0276,0.0276,136688.0],["1981-11-09",0.0276,0.0276,0.0219,0.0219,4442344.0],["1981-11-10",0.0219,0.0276,0.0219,0.0219,2802094.0],["1981-11-11",0.0219,0.0276,0.0219,0.0219,375891.0],["1981-11-12",0.0219,0.0276,0.0219,0.0219,683438.0],["1981-11-13",0.0219,0.0276,0.0219,0.0219,307547.0],["1981-11-16",0.0219,0.0276,0.0219,0.0219,2870438.0],["1981-11-17",0.0276,0.0276,0.0276,0.0276,170859.0],["1981-11-18",0.0276,0.0276,0.0276,0.0276,375891.0],["1981-11-19",0.0276,0.0276,0.0276,0.0276,170859.0],["1981-11-20",0.0276,0.0276,0.0276,0.0276,2665406.0],["1981-11-23",0.0276,0.0276,0.0276,0.0276,922641.0],["1981-11-24",0.0276,0.0276,0.0276,0.0276,341719.0],["1981-11-25",0.0276,0.0276,0.0276,0.0276,205031.0],["1981-11-27",0.0276,0.0276,0.0276,0.0276,170859.0],["1981-11-30",0.0276,0.0276,0.0276,0.0276,102516.0],["1981-12-01",0.0276,0.0276,0.0276,0.0276,170859.0],["1981-12-02",0.0276,0.0276,0.0276,0.0276,375891.0],["1981-12-03",0.0276,0.0276,0.0276,0.0276,1708594.0],["1981-12-04",0.0276,0.033,0.0276,0.0276,4784063.0],["1981-12-07",0.033,0.033,0.033,0.033,3963938.0],["1981-12-08",0.033,0.033,0.033,0.033,2870438.0],["1981-12-09",0.033,0.033,0.033,0.033,1230188.0],["1981-12-10",0.033,0.033,0.033,0.033,751781.0],["1981-12-11",0.033,0.033,0.033,0.033,273375.0],["1981-12-14",0.033,0.033,0.0276,0.0276,1674422.0],["1981-12-15",0.0276,0.0276,0.0276,0.0276,2870438.0],["1981-12-16",0.0276,0.0276,0.0276,0.0276,170859.0],["1981-12-17",0.0276,0.0276,0.0276,0.0276,1913625.0],["1981-12-18",0.0276,0.0276,0.0276,0.0276,546750.0],["1981-12-21",0.0276,0.0276,0.0276,0.0276,854297.0],["1981-12-22",0.0276,0.0276,0.0276,0.0276,1401047.0],["1981-12-23",0.0276,0.0276,0.0276,0.0276,1161844.0],["1981-12-24",0.0276,0.0276,0.0276,0.0276,1776938.0],["1981-12-28",0.0276,0.0276,0.0276,0.0276,444234.0],["1981-12-29",0.0276,0.0276,0.0276,0.0276,410063.0],["1981-12-30",0.0276,0.033,0.0276,0.0276,444234.0],["1981-12-31",0.0276,0.033,0.0276,0.0276,273375.0],["1982-01-04",0.0276,0.033,0.0276,0.0276,136688.0],["1982-01-05",0.0276,0.033,0.0276,0.0276,410063.0],["1982-01-06",0.0276,0.033,0.0276,0.0276,307547.0],["1982-01-07",0.0276,0.033,0.0276,0.0276,3075469.0],["1982-01-08",0.033,0.033,0.033,0.033,410063.0],["1982-01-11",0.033,0.033,0.033,0.033,375891.0],["1982-01-12",0.033,0.033,0.033,0.033,307547.0],["1982-01-13",0.033,0.033,0.033,0.033,34172.0],["1982-01-14",0.033,0.033,0.033,0.033,68344.0],["1982-01-15",0.033,0.033,0.033,0.033,273375.0],["1982-01-18",0.033,0.033,0.033,0.033,170859.0],["1982-01-19",0.033,0.033,0.033,0.033,1161844.0],["1982-01-20",0.0329,0.0329,0.0329,0.0329,182250.0],["1982-01-21",0.0329,0.0329,0.0329,0.0329,2528719.0],["1982-01-22",0.0329,0.0329,0.0329,0.0329,637875.0],["1982-01-25",0.0329,0.0329,0.0329,0.0329,797344.0],["1982-01-26",0.0329,0.0329,0.0329,0.0329,455625.0],["1982-01-27",0.0329,0.0329,0.0329,0.0329,1344094.0],["1982-01-28",0.0329,0.0329,0.0329,0.0329,432844.0],["1982-01-29",0.0329,0.0329,0.0329,0.0329,205031.0],["1982-02-01",0.0329,0.0329,0.0329,0.0329,91125.0],["1982-02-02",0.0329,0.0329,0.0329,0.0329,820125.0],["1982-02-03",0.0329,0.0329,0.0329,0.0329,911250.0],["1982-02-04",0.0329,0.0329,0.0329,0.0329,182250.0],["1982-02-05",0.0329,0.0329,0.0329,0.0329,1344094.0],["1982-02-08",0.0329,0.0329,0.0329,0.0329,1093500.0],["1982-02-09",0.0329,0.0329,0.0329,0.0329,136688.0],["1982-02-10",0.0329,0.0329,0.0329,0.0329,751781.0],["1982-02-11",0.0329,0.0329,0.0329,0.0329,387281.0],["1982-02-12",0.0329,0.0329,0.0329,0.0329,546750.0],["1982-02-16",0.0329,0.0329,0.0329,0.0329,546750.0],["1982-02-17",0.0329,0.0329,0.0275,0.0275,273375.0],["1982-02-18",0.0275,0.0329,0.0275,0.0275,22781.0],["1982-02-19",0.0329,0.0329,0.0329,0.0329,1458000.0],["1982-02-22",0.0329,0.0329,0.0329,0.0329,455625.0],["1982-02-23",0.0329,0.0329,0.0275,0.0275,615094.0],["1982-02-24",0.0275,0.0329,0.0275,0.0275,273375.0],["1982-02-25",0.0329,0.0329,0.0329,0.0329,364500.0],["1982-02-26",0.0329,0.0329,0.0329,0.0329,364500.0],["1982-03-01",0.0329,0.0329,0.0329,0.0329,820125.0],["1982-03-02",0.0329,0.0329,0.0329,0.0329,22781.0],["1982-03-03",0.0329,0.0329,0.0329,0.0329,68344.0],["1982-03-04",0.0329,0.0329,0.0329,0.0329,318938.0],["1982-03-05",0.0329,0.0329,0.0329,0.0329,364500.0],["1982-03-08",0.0329,0.0329,0.0329,0.0329,136688.0],["1982-03-09",0.0329,0.0329,0.0329,0.0329,182250.0],["1982-03-10",0.0329,0.0329,0.0329,0.0329,387281.0],["1982-03-11",0.0329,0.0329,0.0329,0.0329,341719.0],["1982-03-12",0.0329,0.0329,0.0329,0.0329,182250.0],["1982-03-15",0.0329,0.0329,0.0329,0.0329,273375.0],["1982-03-16",0.0329,0.0329,0.0329,0.0329,729000.0],["1982-03-17",0.0329,0.0329,0.0329,0.0329,205031.0],["1982-03-18",0.0329,0.0329,0.0329,0.0329,1184625.0],["1982-03-19",0.0387,0.0387,0.0387,0.0387,820125.0],["1982-03-22",0.0387,0.0387,0.0387,0.0387,1344094.0],["1982-03-23",0.0387,0.0387,0.0387,0.0387,523969.0],["1982-03-24",0.0387,0.0441,0.0387,0.0387,4100625.0],["1982-03-25",0.0387,0.0387,0.0387,0.0387,2642625.0],["1982-03-26",0.0387,0.0441,0.0387,0.0387,1981969.0],["1982-03-29",0.0441,0.0441,0.0441,0.0441,3462750.0],["1982-03-30",0.0441,0.0441,0.0387,0.0387,1116281.0],["1982-03-31",0.0387,0.0441,0.0387,0.0387,1822500.0],["1982-04-01",0.0387,0.0441,0.0387,0.0387,1161844.0],["1982-04-02",0.0387,0.0441,0.0387,0.0387,569531.0],["1982-04-05",0.0387,0.0387,0.0387,0.0387,2346469.0],["1982-04-06",0.0387,0.0387,0.0387,0.0387,1776938.0],["1982-04-07",0.0387,0.0387,0.0387,0.0387,2073094.0],["1982-04-08",0.0387,0.0387,0.0387,0.0387,1252969.0],["1982-04-12",0.0387,0.0387,0.0387,0.0387,523969.0],["1982-04-13",0.0387,0.0387,0.0387,0.0387,546750.0],["1982-04-14",0.0387,0.0387,0.0387,0.0387,1549125.0],["1982-04-15",0.0387,0.0387,0.0387,0.0387,1184625.0],["1982-04-16",0.0387,0.0387,0.0387,0.0387,4168969.0],["1982-04-19",0.0387,0.0387,0.0387,0.0387,729000.0],["1982-04-20",0.0387,0.0387,0.0387,0.0387,3371625.0],["1982-04-21",0.0387,0.0387,0.0387,0.0387,250594.0],["1982-04-22",0.0387,0.0387,0.0387,0.0387,1708594.0],["1982-04-23",0.0387,0.0387,0.0387,0.0387,2278125.0],["1982-04-26",0.0387,0.0387,0.0387,0.0387,523969.0],["1982-04-27",0.0387,0.0387,0.0387,0.0387,318938.0],["1982-04-28",0.0387,0.0387,0.0387,0.0387,729000.0],["1982-04-29",0.0387,0.0441,0.0387,0.0387,3052688.0],["1982-04-30",0.0441,0.0441,0.0441,0.0441,2437594.0],["1982-05-03",0.0329,0.0329,0.0329,0.0329,2642625.0],["1982-05-04",0.0329,0.0329,0.0329,0.0329,40095000.0],["1982-05-05",0.0329,0.0387,0.0329,0.0329,24216469.0],["1982-05-06",0.0387,0.0387,0.0387,0.0387,6902719.0],["1982-05-07",0.0387,0.0387,0.0387,0.0387,4168969.0],["1982-05-10",0.0441,0.0441,0.0441,0.0441,7130531.0],["1982-05-11",0.0442,0.0442,0.0442,0.0442,5540400.0],["1982-05-12",0.0442,0.0442,0.0442,0.0442,1840725.0],["1982-05-13",0.0442,0.0494,0.0442,0.0442,5667975.0],["1982-05-14",0.0442,0.0442,0.0442,0.0442,1603800.0],["1982-05-17",0.0442,0.0494,0.0442,0.0442,16147350.0],["1982-05-18",0.0442,0.0494,0.0442,0.0442,1257525.0],["1982-05-19",0.0494,0.0494,0.0494,0.0494,2150550.0],["1982-05-20",0.0494,0.0494,0.0494,0.0494,2515050.0],["1982-05-21",0.0494,0.0494,0.0494,0.0494,2970675.0],["1982-05-24",0.0494,0.0494,0.0494,0.0494,1111725.0],["1982-05-25",0.0494,0.0494,0.0494,0.0494,3007125.0],["1982-05-26",0.0494,0.0494,0.0494,0.0494,7107750.0],["1982-05-27",0.0494,0.0494,0.0494,0.0494,8474625.0],["1982-05-28",0.0494,0.0494,0.0494,0.0494,6050700.0],["1982-06-01",0.0494,0.0494,0.0494,0.0494,783675.0],["1982-06-02",0.0494,0.0494,0.0494,0.0494,4884300.0],["1982-06-03",0.0551,0.0551,0.0551,0.0551,4610925.0],["1982-06-04",0.0551,0.0551,0.0551,0.0551,1549125.0],["1982-06-07",0.0551,0.0551,0.0551,0.0551,2879550.0],["1982-06-08",0.0551,0.0551,0.0551,0.0551,911250.0],["1982-06-09",0.0551,0.0551,0.0551,0.0551,5868450.0],["1982-06-10",0.0551,0.0604,0.0551,0.0551,11499975.0],["1982-06-11",0.0551,0.0604,0.0551,0.0551,2624400.0],["1982-06-14",0.0551,0.0604,0.0551,0.0551,1038825.0],["1982-06-15",0.0551,0.0551,0.0551,0.0551,1530900.0],["1982-06-16",0.0551,0.0551,0.0551,0.0551,4866075.0],["1982-06-17",0.0551,0.0551,0.0551,0.0551,3225825.0],["1982-06-18",0.0494,0.0494,0.0494,0.0494,2879550.0],["1982-06-21",0.0494,0.0494,0.0494,0.0494,3717900.0],["1982-06-22",0.0494,0.0494,0.0494,0.0494,1239300.0],["1982-06-23",0.0551,0.0551,0.0551,0.0551,2897775.0],["1982-06-24",0.0551,0.0551,0.0551,0.0551,2879550.0],["1982-06-25",0.0551,0.0551,0.0551,0.0551,564975.0],["1982-06-28",0.0551,0.0551,0.0551,0.0551,1840725.0],["1982-06-29",0.0551,0.0551,0.0551,0.0551,3134700.0],["1982-06-30",0.0551,0.0551,0.0551,0.0551,5011875.0],["1982-07-01",0.0604,0.0604,0.0604,0.0604,2259900.0],["1982-07-02",0.0604,0.0604,0.0604,0.0604,1494450.0],["1982-07-06",0.0604,0.0604,0.0604,0.0604,747225.0],["1982-07-07",0.0551,0.0551,0.0551,0.0551,1749600.0],["1982-07-08",0.0551,0.0551,0.0551,0.0551,2697300.0],["1982-07-09",0.0551,0.0604,0.0551,0.0551,1020600.0],["1982-07-12",0.0551,0.0604,0.0551,0.0551,1385100.0],["1982-07-13",0.0551,0.0551,0.0551,0.0551,838350.0],["1982-07-14",0.0551,0.0551,0.0551,0.0551,109350.0],["1982-07-15",0.0551,0.0551,0.0551,0.0551,2861325.0],["1982-07-16",0.0551,0.0551,0.0551,0.0551,783675.0],["1982-07-19",0.0551,0.0551,0.0551,0.0551,346275.0],["1982-07-20",0.0551,0.0551,0.0551,0.0551,2697300.0],["1982-07-21",0.0551,0.0551,0.0551,0.0551,4556250.0],["1982-07-22",0.0604,0.0604,0.0604,0.0604,2606175.0],["1982-07-23",0.0604,0.0604,0.0604,0.0604,13377150.0],["1982-07-26",0.0604,0.0604,0.0604,0.0604,7927875.0],["1982-07-27",0.0604,0.0604,0.0604,0.0604,2278125.0],["1982-07-28",0.0604,0.0604,0.0604,0.0604,3171150.0],["1982-07-29",0.0604,0.0604,0.0604,0.0604,1275750.0],["1982-07-30",0.0604,0.0604,0.0604,0.0604,3790800.0],["1982-08-02",0.0604,0.0604,0.0604,0.0604,1111725.0],["1982-08-03",0.0604,0.0604,0.0604,0.0604,2861325.0],["1982-08-04",0.0604,0.0604,0.0604,0.0604,2478600.0],["1982-08-05",0.0604,0.0604,0.0604,0.0604,1804275.0],["1982-08-06",0.0604,0.0604,0.0551,0.0551,4610925.0],["1982-08-09",0.0551,0.0551,0.0551,0.0551,3116475.0],["1982-08-10",0.0551,0.0551,0.0551,0.0551,1366875.0],["1982-08-11",0.0551,0.0551,0.0551,0.0551,838350.0],["1982-08-12",0.0551,0.0551,0.0551,0.0551,5267025.0],["1982-08-13",0.0551,0.0551,0.0551,0.0551,2423925.0],["1982-08-16",0.0551,0.0551,0.0551,0.0551,765450.0],["1982-08-17",0.0604,0.0604,0.0604,0.0604,2077650.0],["1982-08-18",0.0604,0.0604,0.0604,0.0604,3535650.0],["1982-08-19",0.0604,0.0604,0.0604,0.0604,3353400.0],["1982-08-20",0.0661,0.0661,0.0661,0.0661,10333575.0],["1982-08-23",0.0717,0.0717,0.0717,0.0717,11499975.0],["1982-08-24",0.0717,0.0717,0.0717,0.0717,8037225.0],["1982-08-25",0.077,0.0827,0.077,0.077,19664775.0],["1982-08-26",0.0827,0.0827,0.0827,0.0827,11627550.0],["1982-08-27",0.077,0.077,0.077,0.077,13304250.0],["1982-08-30",0.077,0.077,0.077,0.077,4483350.0],["1982-08-31",0.077,0.077,0.077,0.077,6415200.0],["1982-09-01",0.077,0.077,0.077,0.077,4975425.0],["1982-09-02",0.0827,0.0827,0.0827,0.0827,5795550.0],["1982-09-03",0.0827,0.0827,0.0827,0.0827,3881925.0],["1982-09-07",0.0827,0.0827,0.0827,0.0827,3517425.0],["1982-09-08",0.0827,0.0827,0.0827,0.0827,5194125.0],["1982-09-09",0.0827,0.0827,0.0827,0.0827,13231350.0],["1982-09-10",0.0827,0.0827,0.0827,0.0827,5868450.0],["1982-09-13",0.0827,0.0827,0.0827,0.0827,3098250.0],["1982-09-14",0.0827,0.0827,0.0827,0.0827,7362900.0],["1982-09-15",0.0827,0.0827,0.0827,0.0827,1731375.0],["1982-09-16",0.0827,0.0827,0.0827,0.0827,5850225.0],["1982-09-17",0.0827,0.0827,0.077,0.077,4173525.0],["1982-09-20",0.077,0.077,0.077,0.077,3845475.0],["1982-09-21",0.077,0.077,0.077,0.077,7946100.0],["1982-09-22",0.0827,0.0827,0.0827,0.0827,7745625.0],["1982-09-23",0.0827,0.0827,0.0827,0.0827,10479375.0],["1982-09-24",0.0827,0.0827,0.0827,0.0827,2114100.0],["1982-09-27",0.0827,0.0827,0.0827,0.0827,7053075.0],["1982-09-28",0.088,0.088,0.088,0.088,6870825.0],["1982-09-29",0.088,0.088,0.088,0.088,3553875.0],["1982-09-30",0.088,0.088,0.088,0.088,2205225.0],["1982-10-01",0.088,0.088,0.088,0.088,2004750.0],["1982-10-04",0.088,0.088,0.088,0.088,3207600.0],["1982-10-05",0.088,0.088,0.088,0.088,2314575.0],["1982-10-06",0.0936,0.0936,0.0936,0.0936,7217100.0],["1982-10-07",0.0989,0.1046,0.0989,0.0989,10661625.0],["1982-10-08",0.1102,0.1102,0.1102,0.1102,11354175.0],["1982-10-11",0.1102,0.1102,0.1102,0.1102,8164800.0],["1982-10-12",0.0989,0.0989,0.0989,0.0989,12739275.0],["1982-10-13",0.0989,0.0989,0.0989,0.0989,8401725.0],["1982-10-14",0.0989,0.0989,0.0989,0.0989,2077650.0],["1982-10-15",0.0989,0.0989,0.0989,0.0989,7490475.0],["1982-10-18",0.1046,0.1046,0.1046,0.1046,2970675.0],["1982-10-19",0.1046,0.1046,0.1046,0.1046,3590325.0],["1982-10-20",0.1046,0.1102,0.1046,0.1046,3499200.0],["1982-10-21",0.1102,0.1102,0.1102,0.1102,4465125.0],["1982-10-22",0.1102,0.1102,0.1102,0.1102,4264650.0],["1982-10-25",0.0989,0.0989,0.0989,0.0989,8128350.0],["1982-10-26",0.0936,0.0936,0.0936,0.0936,14798700.0],["1982-10-27",0.0989,0.0989,0.0989,0.0989,5267025.0],["1982-10-28",0.0989,0.0989,0.0989,0.0989,4720275.0],["1982-10-29",0.0989,0.0989,0.0989,0.0989,1603800.0],["1982-11-01",0.0989,0.0989,0.0989,0.0989,765450.0],["1982-11-02",0.1046,0.1046,0.1046,0.1046,2460375.0],["1982-11-03",0.1102,0.1102,0.1102,0.1102,6542775.0],["1982-11-04",0.1102,0.1102,0.1102,0.1102,5795550.0],["1982-11-05",0.1102,0.1102,0.1102,0.1102,3298725.0],["1982-11-08",0.1102,0.1102,0.1102,0.1102,729000.0],["1982-11-09",0.1102,0.1102,0.1102,0.1102,1421550.0],["1982-11-10",0.1102,0.1102,0.1102,0.1102,5996025.0],["1982-11-11",0.1102,0.1102,0.1102,0.1102,2296350.0],["1982-11-12",0.1102,0.1155,0.1102,0.1102,2970675.0],["1982-11-15",0.1102,0.1155,0.1102,0.1102,1767825.0],["1982-11-16",0.1212,0.1212,0.1212,0.1212,6324075.0],["1982-11-17",0.1265,0.1321,0.1265,0.1265,6797925.0],["1982-11-18",0.1374,0.1374,0.1374,0.1374,6469875.0],["1982-11-19",0.1374,0.1374,0.1321,0.1321,6688575.0],["1982-11-22",0.1212,0.1212,0.1212,0.1212,7089525.0],["1982-11-23",0.1212,0.1212,0.1212,0.1212,3881925.0],["1982-11-24",0.1265,0.1265,0.1265,0.1265,3262275.0],["1982-11-26",0.1265,0.1265,0.1265,0.1265,637875.0],["1982-11-29",0.1265,0.1265,0.1265,0.1265,1603800.0],["1982-11-30",0.1321,0.1321,0.1321,0.1321,3152925.0],["1982-12-01",0.1431,0.1487,0.1431,0.1431,6469875.0],["1982-12-02",0.1431,0.1431,0.1374,0.1374,5011875.0],["1982-12-03",0.1487,0.1487,0.1487,0.1487,4483350.0],["1982-12-06",0.1487,0.1487,0.1431,0.1431,6123600.0],["1982-12-07",0.1487,0.1487,0.1487,0.1487,3663225.0],["1982-12-08",0.1593,0.1653,0.1593,0.1593,7636275.0],["1982-12-09",0.1759,0.1759,0.1759,0.1759,8984925.0],["1982-12-10",0.1593,0.1593,0.1593,0.1593,3462750.0],["1982-12-13",0.154,0.154,0.154,0.154,1530900.0],["1982-12-14",0.1434,0.1434,0.1434,0.1434,6551888.0],["1982-12-15",0.1434,0.1434,0.1434,0.1434,18115650.0],["1982-12-16",0.1374,0.1374,0.1321,0.1321,4328438.0],["1982-12-17",0.1434,0.1487,0.1434,0.1434,2879550.0],["1982-12-20",0.1487,0.1487,0.1487,0.1487,1858950.0],["1982-12-21",0.1487,0.1487,0.1487,0.1487,4401338.0],["1982-12-22",0.1487,0.1487,0.1487,0.1487,4446900.0],["1982-12-23",0.1487,0.1487,0.1487,0.1487,2104988.0],["1982-12-27",0.1487,0.154,0.1487,0.1487,3307838.0],["1982-12-28",0.1487,0.1487,0.1487,0.1487,1713150.0],["1982-12-29",0.1487,0.1487,0.1487,0.1487,902138.0],["1982-12-30",0.1487,0.1487,0.1487,0.1487,1366875.0],["1982-12-31",0.1487,0.1487,0.1487,0.1487,984150.0],["1983-01-03",0.1487,0.1487,0.1487,0.1487,820125.0],["1983-01-04",0.1487,0.1487,0.1434,0.1434,1129950.0],["1983-01-05",0.1487,0.1487,0.1487,0.1487,2606175.0],["1983-01-06",0.1487,0.1487,0.1487,0.1487,2077650.0],["1983-01-07",0.154,0.154,0.154,0.154,2843100.0],["1983-01-10",0.1593,0.1593,0.1593,0.1593,2460375.0],["1983-01-11",0.1653,0.1653,0.1653,0.1653,3225825.0],["1983-01-12",0.1759,0.1759,0.1759,0.1759,8556638.0],["1983-01-13",0.1819,0.1819,0.1819,0.1819,5175900.0],["1983-01-14",0.1819,0.1872,0.1819,0.1819,2733750.0],["1983-01-17",0.1872,0.1872,0.1872,0.1872,5276138.0],["1983-01-18",0.1819,0.1819,0.1819,0.1819,2751975.0],["1983-01-19",0.1819,0.1819,0.1759,0.1759,2943338.0],["1983-01-20",0.1706,0.1706,0.1706,0.1706,2515050.0],["1983-01-21",0.1653,0.1653,0.1653,0.1653,2496825.0],["1983-01-24",0.1593,0.1593,0.154,0.154,4073288.0],["1983-01-25",0.1759,0.1759,0.1759,0.1759,6251175.0],["1983-01-26",0.1759,0.1759,0.1759,0.1759,3562988.0],["1983-01-27",0.1653,0.1653,0.1653,0.1653,4036838.0],["1983-01-28",0.1653,0.1706,0.1653,0.1653,2587950.0],["1983-01-31",0.1759,0.1759,0.1759,0.1759,2943338.0],["1983-02-01",0.1872,0.1872,0.1872,0.1872,3152925.0],["1983-02-02",0.1819,0.1819,0.1819,0.1819,1421550.0],["1983-02-03",0.1872,0.1872,0.1872,0.1872,2004750.0],["1983-02-04",0.1872,0.1925,0.1872,0.1872,2615288.0],["1983-02-07",0.1978,0.1978,0.1978,0.1978,2068538.0],["1983-02-08",0.2038,0.2038,0.2038,0.2038,2770200.0],["1983-02-09",0.2038,0.2038,0.2038,0.2038,3499200.0],["1983-02-10",0.2091,0.2091,0.2091,0.2091,8593088.0],["1983-02-11",0.2091,0.2091,0.2038,0.2038,1458000.0],["1983-02-14",0.2091,0.2091,0.2091,0.2091,2569725.0],["1983-02-15",0.2091,0.2091,0.2038,0.2038,619650.0],["1983-02-16",0.2038,0.2091,0.2038,0.2038,838350.0],["1983-02-17",0.2038,0.2038,0.1925,0.1925,2542388.0],["1983-02-18",0.1925,0.1925,0.1925,0.1925,1567350.0],["1983-02-22",0.1925,0.1925,0.1872,0.1872,2952450.0],["1983-02-23",0.1872,0.1872,0.1872,0.1872,3699675.0],["1983-02-24",0.1872,0.1925,0.1872,0.1872,1667588.0],["1983-02-25",0.1872,0.1978,0.1872,0.1925,1385100.0],["1983-02-28",0.1925,0.1925,0.1925,0.1925,346275.0],["1983-03-01",0.1925,0.1925,0.1925,0.1925,829238.0],["1983-03-02",0.1925,0.1925,0.1872,0.1872,1157288.0],["1983-03-03",0.1872,0.1925,0.1872,0.1872,692550.0],["1983-03-04",0.1872,0.1872,0.1872,0.1872,501188.0],["1983-03-07",0.1872,0.1872,0.1819,0.1819,1448888.0],["1983-03-08",0.1819,0.1872,0.1759,0.1759,17714700.0],["1983-03-09",0.1819,0.1819,0.1819,0.1819,2369250.0],["1983-03-10",0.1925,0.1925,0.1925,0.1925,10570500.0],["1983-03-11",0.1925,0.1925,0.1872,0.1925,2168775.0],["1983-03-14",0.1925,0.1925,0.1925,0.1925,5540400.0],["1983-03-15",0.1872,0.1872,0.1872,0.1872,893025.0],["1983-03-16",0.1872,0.1925,0.1872,0.1872,1704038.0],["1983-03-17",0.1872,0.1872,0.1819,0.1819,4100625.0],["1983-03-18",0.1819,0.1819,0.1759,0.1759,5640638.0],["1983-03-21",0.1759,0.1759,0.1759,0.1759,2323688.0],["1983-03-22",0.1759,0.1759,0.1759,0.1759,1749600.0],["1983-03-23",0.1759,0.1759,0.1706,0.1706,9039600.0],["1983-03-24",0.1759,0.1759,0.1759,0.1759,4629150.0],["1983-03-25",0.1759,0.1925,0.1759,0.1925,2578838.0],["1983-03-28",0.1925,0.1925,0.1872,0.1872,3462750.0],["1983-03-29",0.1925,0.1925,0.1925,0.1925,3699675.0],["1983-03-30",0.1925,0.1925,0.1925,0.1925,4000388.0],["1983-03-31",0.1925,0.1925,0.1872,0.1925,1667588.0],["1983-04-04",0.1925,0.1925,0.1872,0.1872,1713150.0],["1983-04-05",0.1925,0.1925,0.1925,0.1925,2651738.0],["1983-04-06",0.1925,0.1925,0.1925,0.1925,1075275.0],["1983-04-07",0.1925,0.1925,0.1925,0.1925,291600.0],["1983-04-08",0.1925,0.1925,0.1925,0.1925,255150.0],["1983-04-11",0.1925,0.1925,0.1925,0.1925,5248800.0],["1983-04-12",0.1925,0.1925,0.1925,0.1925,3280500.0],["1983-04-13",0.1925,0.1925,0.1925,0.1925,4866075.0],["1983-04-14",0.2038,0.2038,0.2038,0.2038,5321700.0],["1983-04-15",0.2038,0.2204,0.2038,0.2144,2360138.0],["1983-04-18",0.2144,0.2144,0.2091,0.2091,3171150.0],["1983-04-19",0.2091,0.2144,0.2091,0.2091,2515050.0],["1983-04-20",0.2091,0.2144,0.2091,0.2091,1266638.0],["1983-04-21",0.2091,0.2091,0.2091,0.2091,1603800.0],["1983-04-22",0.2091,0.2144,0.2091,0.2144,67678538.0],["1983-04-25",0.2144,0.2144,0.2091,0.2091,9467888.0],["1983-04-26",0.2144,0.2144,0.2144,0.2144,6305850.0],["1983-04-27",0.2144,0.2204,0.2144,0.2144,10524938.0],["1983-04-28",0.2204,0.2204,0.2204,0.2204,13067325.0],["1983-04-29",0.2204,0.231,0.2204,0.231,4228200.0],["1983-05-02",0.231,0.231,0.2257,0.2257,2833988.0],["1983-05-03",0.2257,0.231,0.2257,0.2257,2077650.0],["1983-05-04",0.231,0.231,0.231,0.231,528525.0],["1983-05-05",0.231,0.231,0.231,0.231,820125.0],["1983-05-06",0.231,0.231,0.2257,0.231,2214338.0],["1983-05-09",0.2363,0.2363,0.2363,0.2363,2296350.0],["1983-05-10",0.2476,0.2476,0.2476,0.2476,5576850.0],["1983-05-11",0.2529,0.2529,0.2529,0.2529,4702050.0],["1983-05-12",0.259,0.259,0.259,0.259,4729388.0],["1983-05-13",0.259,0.2695,0.259,0.2695,4401338.0],["1983-05-16",0.2695,0.2695,0.2695,0.2695,5941350.0],["1983-05-17",0.2695,0.2748,0.2695,0.2695,683438.0],["1983-05-18",0.2748,0.2861,0.2748,0.2748,9477000.0],["1983-05-19",0.2748,0.2748,0.2748,0.2748,10679850.0],["1983-05-20",0.2748,0.2748,0.2695,0.2695,7973438.0],["1983-05-23",0.2695,0.2748,0.2695,0.2695,1667588.0],["1983-05-24",0.2695,0.2695,0.2695,0.2695,3207600.0],["1983-05-25",0.2695,0.2748,0.2695,0.2695,2032088.0],["1983-05-26",0.2695,0.2748,0.2695,0.2695,1458000.0],["1983-05-27",0.2695,0.2808,0.2695,0.2695,3754350.0],["1983-05-31",0.2695,0.2695,0.2642,0.2642,2314575.0],["1983-06-01",0.2695,0.2695,0.2695,0.2695,4328438.0],["1983-06-02",0.2914,0.2914,0.2914,0.2914,2405700.0],["1983-06-03",0.2914,0.3027,0.2861,0.3027,6406088.0],["1983-06-06",0.3027,0.3027,0.3027,0.3027,6879938.0],["1983-06-07",0.3141,0.3141,0.3141,0.3141,7581600.0],["1983-06-08",0.3246,0.336,0.3246,0.3246,10206000.0],["1983-06-09",0.3352,0.3579,0.3352,0.3352,7854975.0],["1983-06-10",0.3352,0.3473,0.3352,0.3412,5449275.0],["1983-06-13",0.3639,0.3639,0.3639,0.3639,8269594.0],["1983-06-14",0.3684,0.3745,0.3684,0.3684,5932238.0],["1983-06-15",0.3684,0.3745,0.3684,0.3684,2460375.0],["1983-06-16",0.3684,0.3745,0.3684,0.3684,11226600.0],["1983-06-17",0.3684,0.3745,0.3639,0.3684,1672144.0],["1983-06-20",0.3684,0.3684,0.3579,0.3579,5030100.0],["1983-06-21",0.3579,0.3639,0.3579,0.3579,8839125.0],["1983-06-22",0.3579,0.3579,0.3352,0.3352,1776938.0],["1983-06-23",0.3352,0.3352,0.3307,0.3307,5494838.0],["1983-06-24",0.3307,0.3352,0.3246,0.3307,1207406.0],["1983-06-27",0.3307,0.3307,0.3246,0.3246,1968300.0],["1983-06-28",0.3246,0.3246,0.3186,0.3186,3635888.0],["1983-06-29",0.3186,0.3186,0.3141,0.3141,5882119.0],["1983-06-30",0.3141,0.3141,0.3141,0.3141,5800106.0],["1983-07-01",0.3141,0.3307,0.308,0.3307,5084775.0],["1983-07-05",0.3307,0.3307,0.3246,0.3246,1817944.0],["1983-07-06",0.3352,0.3412,0.3352,0.3352,2259900.0],["1983-07-07",0.3518,0.3518,0.3518,0.3518,6943725.0],["1983-07-08",0.3473,0.3473,0.3412,0.3473,6305850.0],["1983-07-11",0.3473,0.3473,0.3412,0.3412,1458000.0],["1983-07-12",0.3412,0.3473,0.3352,0.3352,209588.0],["1983-07-13",0.3352,0.3352,0.3246,0.3246,765450.0],["1983-07-14",0.3246,0.3246,0.3186,0.3186,4793175.0],["1983-07-15",0.3186,0.3186,0.3141,0.3141,537638.0],["1983-07-18",0.3141,0.3186,0.308,0.308,1129950.0],["1983-07-19",0.308,0.3141,0.302,0.302,3840919.0],["1983-07-20",0.308,0.3141,0.308,0.308,4738500.0],["1983-07-21",0.3246,0.3246,0.3246,0.3246,6834375.0],["1983-07-22",0.3246,0.3579,0.3246,0.3579,2916000.0],["1983-07-25",0.3579,0.3579,0.3518,0.3518,3371625.0],["1983-07-26",0.3518,0.3579,0.3473,0.3473,601425.0],["1983-07-27",0.3518,0.3518,0.3518,0.3518,2168775.0],["1983-07-28",0.3518,0.3518,0.3412,0.3412,1890844.0],["1983-07-29",0.3352,0.3352,0.3246,0.3307,2701856.0],["1983-08-01",0.3307,0.3307,0.3307,0.3307,3900150.0],["1983-08-02",0.3307,0.3307,0.3307,0.3307,3572100.0],["1983-08-03",0.3307,0.3307,0.3307,0.3307,4847850.0],["1983-08-04",0.3307,0.3307,0.3246,0.3246,5699869.0],["1983-08-05",0.3246,0.3246,0.3186,0.3246,5121225.0],["1983-08-08",0.3246,0.3246,0.3246,0.3246,2838544.0],["1983-08-09",0.3246,0.3307,0.3246,0.3246,441956.0],["1983-08-10",0.3246,0.3246,0.3246,0.3246,587756.0],["1983-08-11",0.3246,0.3307,0.3246,0.3246,218700.0],["1983-08-12",0.3246,0.3307,0.3246,0.3307,396394.0],["1983-08-15",0.3352,0.3473,0.3352,0.3352,874800.0],["1983-08-16",0.3579,0.3684,0.3579,0.3579,2533275.0],["1983-08-17",0.3579,0.3579,0.3518,0.3518,1822500.0],["1983-08-18",0.3518,0.3579,0.3412,0.3412,9978188.0],["1983-08-19",0.3412,0.3412,0.3307,0.3352,1863506.0],["1983-08-22",0.3352,0.3352,0.3307,0.3307,355388.0],["1983-08-23",0.3352,0.3352,0.3352,0.3352,1749600.0],["1983-08-24",0.3352,0.3412,0.3246,0.3246,965925.0],["1983-08-25",0.3307,0.3307,0.3307,0.3307,3171150.0],["1983-08-26",0.3307,0.3307,0.3246,0.3307,1717706.0],["1983-08-29",0.3307,0.3352,0.3307,0.3307,2205225.0],["1983-08-30",0.3307,0.3307,0.3307,0.3307,2287238.0],["1983-08-31",0.3307,0.3307,0.3307,0.3307,1799719.0],["1983-09-01",0.3307,0.3307,0.3307,0.3307,596869.0],["1983-09-02",0.3307,0.3352,0.3246,0.3352,1202850.0],["1983-09-06",0.3518,0.3579,0.3518,0.3518,3840919.0],["1983-09-07",0.3518,0.3579,0.3518,0.3518,1644806.0],["1983-09-08",0.3518,0.3579,0.3518,0.3518,437400.0],["1983-09-09",0.3518,0.3579,0.3412,0.3473,3075469.0],["1983-09-12",0.3473,0.3518,0.3473,0.3473,2442150.0],["1983-09-13",0.3518,0.3518,0.3518,0.3518,2856769.0],["1983-09-14",0.3518,0.3518,0.3473,0.3473,1070719.0],["1983-09-15",0.3473,0.3518,0.3473,0.3473,710775.0],["1983-09-16",0.3473,0.3639,0.3473,0.3579,3754350.0],["1983-09-19",0.3745,0.3745,0.3745,0.3745,2369250.0],["1983-09-20",0.3805,0.3805,0.3805,0.3805,6565556.0],["1983-09-21",0.3805,0.3805,0.3684,0.3684,838350.0],["1983-09-22",0.3684,0.3805,0.3684,0.3684,2041200.0],["1983-09-23",0.3684,0.385,0.3684,0.3805,583200.0],["1983-09-26",0.3805,0.3805,0.3684,0.3684,1330425.0],["1983-09-27",0.3745,0.3745,0.3745,0.3745,965925.0],["1983-09-28",0.3745,0.3745,0.3684,0.3684,601425.0],["1983-09-29",0.3684,0.3745,0.3579,0.3579,3020794.0],["1983-09-30",0.3579,0.3639,0.3473,0.3518,6456206.0],["1983-10-03",0.3518,0.3518,0.3473,0.3473,4670156.0],["1983-10-04",0.3473,0.3518,0.3473,0.3473,961369.0],["1983-10-05",0.3473,0.3518,0.3473,0.3473,1558238.0],["1983-10-06",0.3518,0.3518,0.3518,0.3518,487519.0],["1983-10-07",0.3518,0.3518,0.3473,0.3518,218700.0],["1983-10-10",0.3579,0.3579,0.3579,0.3579,419175.0],["1983-10-11",0.3579,0.3579,0.3518,0.3518,5923125.0],["1983-10-12",0.3518,0.3518,0.3412,0.3412,1936406.0],["1983-10-13",0.3473,0.3473,0.3473,0.3473,2970675.0],["1983-10-14",0.3473,0.3473,0.3412,0.3473,1330425.0],["1983-10-17",0.3473,0.3473,0.3473,0.3473,2200669.0],["1983-10-18",0.3473,0.3473,0.3307,0.3307,4077844.0],["1983-10-19",0.3307,0.3352,0.302,0.302,4538025.0],["1983-10-20",0.302,0.3141,0.2975,0.2975,8506519.0],["1983-10-21",0.2975,0.2975,0.2582,0.2703,9117056.0],["1983-10-24",0.2808,0.2869,0.2808,0.2808,4911638.0],["1983-10-25",0.2869,0.2975,0.2869,0.2869,3608550.0],["1983-10-26",0.2869,0.2914,0.2808,0.2808,1717706.0],["1983-10-27",0.2869,0.2869,0.2869,0.2869,2132325.0],["1983-10-28",0.2869,0.2869,0.2703,0.2748,1348650.0],["1983-10-31",0.2748,0.2748,0.2582,0.2582,1489894.0],["1983-11-01",0.2582,0.2582,0.2537,0.2537,4082400.0],["1983-11-02",0.2642,0.2642,0.2642,0.2642,13723425.0],["1983-11-03",0.2748,0.2748,0.2748,0.2748,5048325.0],["1983-11-04",0.2748,0.2748,0.2703,0.2748,1658475.0],["1983-11-07",0.2808,0.2869,0.2808,0.2808,2241675.0],["1983-11-08",0.2808,0.2869,0.2748,0.2748,637875.0],["1983-11-09",0.2914,0.2914,0.2914,0.2914,1790606.0],["1983-11-10",0.2975,0.302,0.2975,0.2975,1458000.0],["1983-11-11",0.2975,0.3141,0.2975,0.3141,2966119.0],["1983-11-14",0.3246,0.3307,0.3246,0.3246,5385488.0],["1983-11-15",0.3246,0.3246,0.3246,0.3246,2182444.0],["1983-11-16",0.3246,0.3246,0.3246,0.3246,1512675.0],["1983-11-17",0.3246,0.3246,0.302,0.302,2966119.0],["1983-11-18",0.302,0.308,0.2869,0.2869,5458388.0],["1983-11-21",0.2975,0.2975,0.2975,0.2975,5025544.0],["1983-11-22",0.2975,0.2975,0.2914,0.2914,2879550.0],["1983-11-23",0.2975,0.2975,0.2975,0.2975,783675.0],["1983-11-25",0.2975,0.2975,0.2975,0.2975,355388.0],["1983-11-28",0.2975,0.302,0.2975,0.2975,1653919.0],["1983-11-29",0.302,0.302,0.302,0.302,1617469.0],["1983-11-30",0.302,0.302,0.2975,0.2975,8492850.0],["1983-12-01",0.2975,0.302,0.2975,0.2975,874800.0],["1983-12-02",0.2975,0.302,0.2975,0.2975,856575.0],["1983-12-05",0.2975,0.2975,0.2914,0.2914,615094.0],["1983-12-06",0.2914,0.2975,0.2914,0.2914,1234744.0],["1983-12-07",0.2914,0.2914,0.2914,0.2914,2200669.0],["1983-12-08",0.2914,0.2914,0.2869,0.2869,2583394.0],["1983-12-09",0.2869,0.2869,0.2808,0.2808,997819.0],["1983-12-12",0.2808,0.2869,0.2808,0.2808,3973050.0],["1983-12-13",0.2914,0.2914,0.2914,0.2914,1057050.0],["1983-12-14",0.2914,0.2914,0.2914,0.2914,11627550.0],["1983-12-15",0.2914,0.2914,0.2914,0.2914,364500.0],["1983-12-16",0.2914,0.302,0.2914,0.302,1786050.0],["1983-12-19",0.302,0.302,0.302,0.302,1909069.0],["1983-12-20",0.302,0.302,0.2975,0.2975,765450.0],["1983-12-21",0.302,0.302,0.302,0.302,5166788.0],["1983-12-22",0.302,0.308,0.302,0.302,893025.0],["1983-12-23",0.302,0.3141,0.302,0.308,947700.0],["1983-12-27",0.3141,0.3186,0.3141,0.3141,1075275.0],["1983-12-28",0.3186,0.3246,0.3186,0.3186,5025544.0],["1983-12-29",0.3186,0.3246,0.3186,0.3186,2018419.0],["1983-12-30",0.3186,0.3246,0.3186,0.3186,1567350.0],["1984-01-03",0.3186,0.3186,0.302,0.302,4624594.0],["1984-01-04",0.2975,0.2975,0.2975,0.2975,2583394.0],["1984-01-05",0.3141,0.3141,0.3141,0.3141,3900150.0],["1984-01-06",0.3141,0.3141,0.308,0.3141,1827056.0],["1984-01-09",0.3141,0.3141,0.3141,0.3141,3020794.0],["1984-01-10",0.3141,0.3141,0.302,0.302,2455819.0],["1984-01-11",0.302,0.302,0.2975,0.2975,1886288.0],["1984-01-12",0.2975,0.2975,0.2975,0.2975,2045756.0],["1984-01-13",0.2975,0.2975,0.2869,0.2869,3280500.0],["1984-01-16",0.2869,0.2914,0.2748,0.2748,4825069.0],["1984-01-17",0.2869,0.2914,0.2869,0.2869,3950269.0],["1984-01-18",0.2869,0.2914,0.2869,0.2869,874800.0],["1984-01-19",0.2869,0.2914,0.2869,0.2869,619650.0],["1984-01-20",0.2869,0.2869,0.2808,0.2808,1184625.0],["1984-01-23",0.2808,0.2869,0.2748,0.2748,7686394.0],["1984-01-24",0.2748,0.2808,0.2703,0.2703,1676700.0],["1984-01-25",0.2703,0.2703,0.2582,0.2582,2710969.0],["1984-01-26",0.2537,0.2537,0.2371,0.2371,5508506.0],["1984-01-27",0.2371,0.2371,0.2038,0.2204,27137025.0],["1984-01-30",0.2204,0.2371,0.2204,0.2204,7399350.0],["1984-01-31",0.231,0.231,0.231,0.231,2724638.0],["1984-02-01",0.231,0.2371,0.225,0.225,5631525.0],["1984-02-02",0.225,0.231,0.225,0.225,3020794.0],["1984-02-03",0.225,0.225,0.2099,0.2099,5020988.0],["1984-02-06",0.2099,0.2144,0.2038,0.2038,3567544.0],["1984-02-07",0.2099,0.2099,0.2099,0.2099,4446900.0],["1984-02-08",0.2099,0.2144,0.2099,0.2099,6451650.0],["1984-02-09",0.2204,0.2204,0.2204,0.2204,5349038.0],["1984-02-10",0.2204,0.2204,0.2144,0.2204,15053850.0],["1984-02-13",0.231,0.231,0.231,0.231,3175706.0],["1984-02-14",0.231,0.231,0.231,0.231,2533275.0],["1984-02-15",0.231,0.2371,0.231,0.231,1690369.0],["1984-02-16",0.231,0.2371,0.2204,0.2204,3822694.0],["1984-02-17",0.2204,0.2204,0.2204,0.2204,4374000.0],["1984-02-21",0.2204,0.2204,0.2204,0.2204,893025.0],["1984-02-22",0.2204,0.2204,0.2099,0.2099,8565750.0],["1984-02-23",0.2099,0.2099,0.2038,0.2038,1717706.0],["1984-02-24",0.2038,0.2038,0.1872,0.1978,31378894.0],["1984-02-27",0.2038,0.2038,0.2038,0.2038,5576850.0],["1984-02-28",0.2038,0.2038,0.1978,0.1978,1166400.0],["1984-02-29",0.1978,0.1978,0.1978,0.1978,4410450.0],["1984-03-01",0.1978,0.1978,0.1872,0.1872,1020600.0],["1984-03-02",0.1872,0.1978,0.1872,0.1933,5212350.0],["1984-03-05",0.1933,0.1933,0.1872,0.1872,2091319.0],["1984-03-06",0.1872,0.1872,0.1872,0.1872,19300275.0],["1984-03-07",0.1872,0.1872,0.1706,0.1706,7230769.0],["1984-03-08",0.1872,0.1872,0.1872,0.1872,14958169.0],["1984-03-09",0.1872,0.1933,0.1812,0.1872,8205806.0],["1984-03-12",0.1872,0.1933,0.1872,0.1872,3585769.0],["1984-03-13",0.2038,0.2038,0.2038,0.2038,13099219.0],["1984-03-14",0.2099,0.2144,0.2099,0.2099,6711356.0],["1984-03-15",0.2204,0.231,0.2204,0.2204,4957200.0],["1984-03-16",0.2204,0.2371,0.2204,0.225,7982550.0],["1984-03-19",0.225,0.225,0.2204,0.2204,6232950.0],["1984-03-20",0.2204,0.2204,0.2204,0.2204,3991275.0],["1984-03-21",0.225,0.225,0.225,0.225,1508119.0],["1984-03-22",0.225,0.225,0.2204,0.2204,2205225.0],["1984-03-23",0.2204,0.2204,0.2099,0.2204,3745238.0],["1984-03-26",0.2204,0.2204,0.2038,0.2038,5968688.0],["1984-03-27",0.2099,0.2099,0.2099,0.2099,1348650.0],["1984-03-28",0.2099,0.2099,0.2038,0.2038,3603994.0],["1984-03-29",0.2099,0.2099,0.2099,0.2099,8306044.0],["1984-03-30",0.2099,0.2099,0.2038,0.2099,5449275.0],["1984-04-02",0.2099,0.2144,0.2099,0.2099,3572100.0],["1984-04-03",0.2099,0.2099,0.2099,0.2099,492075.0],["1984-04-04",0.2204,0.225,0.2204,0.2204,5303475.0],["1984-04-05",0.2204,0.2204,0.2099,0.2099,1676700.0],["1984-04-06",0.2099,0.2144,0.2038,0.2144,4692938.0],["1984-04-09",0.2144,0.2144,0.2099,0.2099,2132325.0],["1984-04-10",0.2144,0.2144,0.2144,0.2144,1644806.0],["1984-04-11",0.2144,0.2144,0.2099,0.2099,3111919.0],["1984-04-12",0.2204,0.2204,0.2204,0.2204,2164219.0],["1984-04-13",0.2204,0.225,0.2204,0.225,2218894.0],["1984-04-16",0.225,0.225,0.225,0.225,1567350.0],["1984-04-17",0.231,0.231,0.231,0.231,15873975.0],["1984-04-18",0.231,0.2371,0.231,0.231,4519800.0],["1984-04-19",0.231,0.231,0.225,0.225,5216906.0],["1984-04-23",0.225,0.225,0.2204,0.2204,1330425.0],["1984-04-24",0.2204,0.2204,0.2144,0.2204,2565169.0],["1984-04-25",0.2204,0.2204,0.2144,0.2204,619650.0],["1984-04-26",0.2204,0.231,0.2204,0.231,3394406.0],["1984-04-27",0.231,0.2371,0.231,0.2371,1293975.0],["1984-04-30",0.2371,0.2371,0.2371,0.2371,1767825.0],["1984-05-01",0.2371,0.2371,0.231,0.231,1899956.0],["1984-05-02",0.231,0.2371,0.231,0.2371,893025.0],["1984-05-03",0.2371,0.2371,0.225,0.225,865688.0],["1984-05-04",0.225,0.231,0.225,0.225,400950.0],["1984-05-07",0.225,0.231,0.225,0.231,619650.0],["1984-05-08",0.231,0.231,0.225,0.231,1129950.0],["1984-05-09",0.231,0.231,0.2204,0.2204,742669.0],["1984-05-10",0.2204,0.225,0.2204,0.225,2068538.0],["1984-05-11",0.225,0.225,0.2204,0.2204,1362319.0],["1984-05-14",0.2204,0.225,0.2204,0.225,469294.0],["1984-05-15",0.231,0.231,0.231,0.231,5850225.0],["1984-05-16",0.231,0.2416,0.231,0.2371,1927294.0],["1984-05-17",0.2371,0.2416,0.2371,0.2416,2004750.0],["1984-05-18",0.2416,0.2537,0.2416,0.2537,2250788.0],["1984-05-21",0.2537,0.2582,0.2416,0.2416,984150.0],["1984-05-22",0.2416,0.2476,0.231,0.2371,1234744.0],["1984-05-23",0.2371,0.2371,0.231,0.231,1061606.0],["1984-05-24",0.231,0.231,0.225,0.225,551306.0],["1984-05-25",0.225,0.225,0.225,0.225,419175.0],["1984-05-29",0.231,0.2371,0.231,0.2371,578644.0],["1984-05-30",0.2371,0.2416,0.231,0.2371,1822500.0],["1984-05-31",0.2371,0.2416,0.2371,0.2416,1963744.0],["1984-06-01",0.2416,0.2537,0.2416,0.2476,4984538.0],["1984-06-04",0.2476,0.2582,0.2476,0.2582,3963938.0],["1984-06-05",0.2537,0.2537,0.2537,0.2537,2642625.0],["1984-06-06",0.2537,0.2537,0.2537,0.2537,2911444.0],["1984-06-07",0.2537,0.2537,0.2537,0.2537,2296350.0],["1984-06-08",0.2537,0.2642,0.2537,0.2582,1339538.0],["1984-06-11",0.2582,0.2642,0.2582,0.2582,783675.0],["1984-06-12",0.2537,0.2537,0.2537,0.2537,619650.0],["1984-06-13",0.2537,0.2537,0.2537,0.2537,610538.0],["1984-06-14",0.2537,0.2537,0.2537,0.2537,1622025.0],["1984-06-15",0.2537,0.2582,0.2537,0.2582,724444.0],["1984-06-18",0.2582,0.2582,0.2537,0.2582,1148175.0],["1984-06-19",0.2582,0.2582,0.2537,0.2537,988706.0],["1984-06-20",0.2476,0.2476,0.2371,0.2476,1344094.0],["1984-06-21",0.2476,0.2537,0.2416,0.2476,5722650.0],["1984-06-22",0.2476,0.2748,0.2476,0.2703,4219088.0],["1984-06-25",0.2703,0.2748,0.2703,0.2748,4738500.0],["1984-06-26",0.2748,0.2748,0.2703,0.2703,3676894.0],["1984-06-27",0.2703,0.2748,0.2703,0.2703,3066356.0],["1984-06-28",0.2703,0.2703,0.2642,0.2703,6665794.0],["1984-06-29",0.2703,0.2748,0.2703,0.2748,2515050.0],["1984-07-02",0.2748,0.2748,0.2703,0.2703,564975.0],["1984-07-03",0.2703,0.2703,0.2642,0.2703,1640250.0],["1984-07-05",0.2703,0.2808,0.2703,0.2808,3152925.0],["1984-07-06",0.2748,0.2748,0.2703,0.2748,1489894.0],["1984-07-09",0.2748,0.2808,0.2748,0.2808,4661044.0],["1984-07-10",0.2808,0.2808,0.2808,0.2808,1257525.0],["1984-07-11",0.2808,0.2808,0.2808,0.2808,697106.0],["1984-07-12",0.2808,0.2808,0.2748,0.2748,1672144.0],["1984-07-13",0.2748,0.2748,0.2642,0.2642,687994.0],["1984-07-16",0.2703,0.2748,0.2703,0.2703,2442150.0],["1984-07-17",0.2703,0.2748,0.2703,0.2748,1275750.0],["1984-07-18",0.2748,0.2748,0.2748,0.2748,328050.0],["1984-07-19",0.2748,0.2748,0.2703,0.2703,287044.0],["1984-07-20",0.2703,0.2703,0.2642,0.2642,469294.0],["1984-07-23",0.2582,0.2582,0.2537,0.2582,560419.0],["1984-07-24",0.2537,0.2537,0.2371,0.2476,2510494.0],["1984-07-25",0.2476,0.2476,0.2416,0.2416,1202850.0],["1984-07-26",0.2416,0.2537,0.2416,0.2476,528525.0],["1984-07-27",0.2537,0.2582,0.2537,0.2582,1858950.0],["1984-07-30",0.2642,0.2703,0.2642,0.2642,924919.0],["1984-07-31",0.2642,0.2748,0.2642,0.2748,1936406.0],["1984-08-01",0.2748,0.2808,0.2748,0.2808,4351219.0],["1984-08-02",0.2808,0.2914,0.2808,0.2914,3002569.0],["1984-08-03",0.2914,0.3141,0.2914,0.3141,9732150.0],["1984-08-06",0.3141,0.3352,0.3141,0.3246,14643788.0],["1984-08-07",0.3246,0.3246,0.3141,0.3141,14598225.0],["1984-08-08",0.3141,0.3186,0.2914,0.302,5540400.0],["1984-08-09",0.302,0.308,0.2975,0.302,4920750.0],["1984-08-10",0.302,0.302,0.2914,0.2914,6287625.0],["1984-08-13",0.2914,0.2914,0.2869,0.2914,2733750.0],["1984-08-14",0.2914,0.302,0.2914,0.2914,1790606.0],["1984-08-15",0.2914,0.2914,0.2537,0.2642,18206775.0],["1984-08-16",0.2642,0.2748,0.2582,0.2703,3795356.0],["1984-08-17",0.2038,0.2038,0.1812,0.1933,117113850.0],["1984-08-20",0.1933,0.1933,0.1782,0.1872,35356500.0],["1984-08-21",0.1872,0.2023,0.1872,0.1978,29287575.0],["1984-08-22",0.2008,0.2099,0.2008,0.2053,25592456.0],["1984-08-23",0.2084,0.2174,0.2084,0.2129,19947263.0],["1984-08-24",0.2129,0.2129,0.2023,0.2023,12310988.0],["1984-08-27",0.2023,0.2053,0.1978,0.2053,6898163.0],["1984-08-28",0.2053,0.2053,0.1902,0.1963,15750956.0],["1984-08-29",0.1963,0.2008,0.1887,0.1887,16862681.0],["1984-08-30",0.1887,0.1918,0.1767,0.1842,14662013.0],["1984-08-31",0.1827,0.1827,0.1721,0.1736,15053850.0],["1984-09-04",0.1752,0.1857,0.1752,0.1857,10534050.0],["1984-09-05",0.1887,0.1948,0.1887,0.1918,9417769.0],["1984-09-06",0.1933,0.1993,0.1933,0.1948,12306431.0],["1984-09-07",0.1948,0.1978,0.1887,0.1918,9795938.0],["1984-09-10",0.1902,0.1902,0.1857,0.1872,2127769.0],["1984-09-11",0.1872,0.1933,0.1872,0.1872,3840919.0],["1984-09-12",0.1872,0.1872,0.1767,0.1767,5836556.0],["1984-09-13",0.1767,0.1842,0.1767,0.1797,7262663.0],["1984-09-14",0.1827,0.1902,0.1827,0.1857,6674906.0],["1984-09-17",0.1857,0.1887,0.1842,0.1887,729000.0],["1984-09-18",0.1887,0.1918,0.1857,0.1857,1476225.0],["1984-09-19",0.1857,0.1903,0.1827,0.1827,1972856.0],["1984-09-20",0.1827,0.1887,0.1812,0.1872,1544569.0],["1984-09-21",0.1872,0.1918,0.1797,0.1827,2761088.0],["1984-09-24",0.1827,0.1872,0.1812,0.1842,2442150.0],["1984-09-25",0.1842,0.1842,0.1782,0.1782,1467113.0],["1984-09-26",0.1782,0.1782,0.1631,0.1661,18074644.0],["1984-09-27",0.1661,0.1661,0.1555,0.1585,5431050.0],["1984-09-28",0.1585,0.1631,0.1555,0.1631,22421306.0],["1984-10-01",0.1631,0.1646,0.1585,0.1646,8265038.0],["1984-10-02",0.1646,0.1646,0.145,0.151,19163588.0],["1984-10-03",0.151,0.1616,0.148,0.157,17377538.0],["1984-10-04",0.1601,0.1661,0.1601,0.1661,2328244.0],["1984-10-05",0.1661,0.1676,0.1631,0.1631,2761088.0],["1984-10-08",0.1631,0.1631,0.1585,0.1631,2328244.0],["1984-10-09",0.1631,0.1676,0.1631,0.1631,2414813.0],["1984-10-10",0.1601,0.1616,0.1555,0.1601,6091706.0],["1984-10-11",0.1555,0.157,0.154,0.157,6497213.0],["1984-10-12",0.154,0.1631,0.154,0.1631,3326063.0],["1984-10-15",0.1646,0.1661,0.1631,0.1646,2287238.0],["1984-10-16",0.1661,0.1752,0.1661,0.1736,3658669.0],["1984-10-17",0.1736,0.1767,0.1736,0.1767,2706413.0],["1984-10-18",0.1767,0.1782,0.1736,0.1752,1180069.0],["1984-10-19",0.1842,0.1872,0.1812,0.1812,11390625.0],["1984-10-22",0.1827,0.1872,0.1812,0.1842,2100431.0],["1984-10-23",0.1842,0.1842,0.1827,0.1827,3025350.0],["1984-10-24",0.1842,0.1842,0.1797,0.1797,3727013.0],["1984-10-25",0.1767,0.1797,0.1736,0.1752,6793369.0],["1984-10-26",0.1736,0.1767,0.1736,0.1752,1872619.0],["1984-10-29",0.1782,0.1782,0.1736,0.1752,2505938.0],["1984-10-30",0.1736,0.1812,0.1736,0.1797,5194125.0],["1984-10-31",0.1797,0.1797,0.1661,0.1676,3918375.0],["1984-11-01",0.1676,0.1676,0.1525,0.1555,11586544.0],["1984-11-02",0.1555,0.1601,0.145,0.157,16548300.0],["1984-11-05",0.157,0.1601,0.154,0.1601,9276525.0],["1984-11-06",0.1601,0.1631,0.154,0.1585,9148950.0],["1984-11-07",0.1585,0.1676,0.1585,0.1601,5371819.0],["1984-11-08",0.1616,0.1691,0.1601,0.1676,2433038.0],["1984-11-09",0.1691,0.1721,0.1676,0.1676,4014056.0],["1984-11-12",0.1721,0.1752,0.1691,0.1721,7472250.0],["1984-11-13",0.1752,0.1842,0.1752,0.1812,12634481.0],["1984-11-14",0.1827,0.1887,0.1827,0.1857,9718481.0],["1984-11-15",0.1857,0.1857,0.1812,0.1812,2701856.0],["1984-11-16",0.1797,0.1842,0.1797,0.1797,2419369.0],["1984-11-19",0.1797,0.1797,0.1646,0.1676,2264456.0],["1984-11-20",0.1661,0.1736,0.1661,0.1736,4255538.0],["1984-11-21",0.1736,0.1752,0.1691,0.1721,4200863.0],["1984-11-23",0.1736,0.1797,0.1736,0.1767,2104988.0],["1984-11-26",0.1782,0.1797,0.1752,0.1767,1740488.0],["1984-11-27",0.1767,0.1827,0.1767,0.1812,3225825.0],["1984-11-28",0.1827,0.1857,0.1797,0.1812,3658669.0],["1984-11-29",0.1812,0.1857,0.1736,0.1857,7800300.0],["1984-11-30",0.1842,0.1872,0.1827,0.1857,4560806.0],["1984-12-03",0.1887,0.1887,0.1857,0.1857,2556056.0],["1984-12-04",0.1872,0.1918,0.1872,0.1903,1375988.0],["1984-12-05",0.1933,0.1963,0.1933,0.1948,6137269.0],["1984-12-06",0.1902,0.1993,0.1902,0.1978,5686200.0],["1984-12-07",0.1978,0.1993,0.1963,0.1963,2451263.0],["1984-12-10",0.1948,0.1978,0.1872,0.1903,13012650.0],["1984-12-11",0.1902,0.1933,0.1902,0.1918,1339538.0],["1984-12-12",0.1918,0.1978,0.1918,0.1948,2897775.0],["1984-12-13",0.1948,0.1993,0.1933,0.1933,2310019.0],["1984-12-14",0.1933,0.1963,0.1918,0.1948,4907081.0],["1984-12-17",0.1963,0.1963,0.1933,0.1948,1544569.0],["1984-12-18",0.1978,0.2084,0.1963,0.2038,10119431.0],["1984-12-19",0.2053,0.2084,0.2038,0.2053,6173719.0],["1984-12-20",0.2023,0.2084,0.2023,0.2053,4588144.0],["1984-12-21",0.2023,0.2038,0.2008,0.2008,3872813.0],["1984-12-24",0.2038,0.2069,0.2023,0.2038,1143619.0],["1984-12-26",0.2053,0.2053,0.2023,0.2038,751781.0],["1984-12-27",0.2038,0.2069,0.2038,0.2038,2788425.0],["1984-12-28",0.2038,0.2114,0.2038,0.2114,4086956.0],["1984-12-31",0.2114,0.2144,0.2053,0.2144,2560613.0],["1985-01-02",0.2159,0.2159,0.2053,0.2069,11650331.0],["1985-01-03",0.2038,0.2129,0.2023,0.2053,7066744.0],["1985-01-04",0.2038,0.2069,0.2008,0.2023,6378750.0],["1985-01-07",0.2053,0.2069,0.2038,0.2053,3007125.0],["1985-01-08",0.2053,0.2099,0.2053,0.2069,1467113.0],["1985-01-09",0.2084,0.2084,0.2069,0.2069,865688.0],["1985-01-10",0.2099,0.2114,0.2069,0.2114,2774756.0],["1985-01-11",0.2084,0.2114,0.2084,0.2084,514856.0],["1985-01-14",0.2069,0.2114,0.2069,0.2114,1139063.0],["1985-01-15",0.2144,0.2174,0.2084,0.2099,3430856.0],["1985-01-16",0.2099,0.2189,0.2099,0.2174,4146188.0],["1985-01-17",0.2144,0.2174,0.2129,0.2159,715331.0],["1985-01-18",0.2174,0.2204,0.2159,0.2189,3471863.0],["1985-01-21",0.2159,0.2174,0.2129,0.2129,4187194.0],["1985-01-22",0.2144,0.2144,0.2008,0.2023,3439969.0],["1985-01-23",0.2038,0.2069,0.2038,0.2053,2751975.0],["1985-01-24",0.2084,0.2159,0.2053,0.2084,5481169.0],["1985-01-25",0.2084,0.2084,0.2069,0.2069,1549125.0],["1985-01-28",0.2069,0.2084,0.2038,0.2069,3818138.0],["1985-01-29",0.2053,0.2099,0.2053,0.2053,4989094.0],["1985-01-30",0.2069,0.2084,0.1918,0.2008,9777713.0],["1985-01-31",0.2008,0.2023,0.1993,0.2008,2241675.0],["1985-02-01",0.2008,0.2008,0.1933,0.1978,12497794.0],["1985-02-04",0.1963,0.1978,0.1933,0.1948,1913625.0],["1985-02-05",0.1933,0.1963,0.1812,0.1842,13500169.0],["1985-02-06",0.1872,0.1933,0.1872,0.1887,6788813.0],["1985-02-07",0.1887,0.1963,0.1872,0.1887,13290581.0],["1985-02-08",0.1933,0.1933,0.1902,0.1933,2820319.0],["1985-02-11",0.1933,0.1933,0.1902,0.1933,3039019.0],["1985-02-12",0.1933,0.1933,0.1918,0.1918,1426106.0],["1985-02-13",0.1918,0.1993,0.1918,0.1978,8497406.0],["1985-02-14",0.2053,0.2159,0.2053,0.2099,9877950.0],["1985-02-15",0.2114,0.222,0.2114,0.222,10930444.0],["1985-02-19",0.222,0.2235,0.2189,0.2189,2533275.0],["1985-02-20",0.2174,0.2235,0.2174,0.2204,6615675.0],["1985-02-21",0.2235,0.2295,0.2235,0.2265,5089331.0],["1985-02-22",0.228,0.2295,0.225,0.2265,1211963.0],["1985-02-25",0.2265,0.2265,0.2235,0.2235,3590325.0],["1985-02-26",0.2235,0.2355,0.2235,0.228,2068538.0],["1985-02-27",0.225,0.228,0.2235,0.228,1298531.0],["1985-02-28",0.228,0.2325,0.228,0.2295,1471669.0],["1985-03-01",0.2295,0.2416,0.2295,0.2386,5162231.0],["1985-03-04",0.2371,0.2401,0.234,0.2371,5399156.0],["1985-03-05",0.2371,0.2386,0.2325,0.234,14835150.0],["1985-03-06",0.2355,0.2355,0.2325,0.2355,756338.0],["1985-03-07",0.234,0.234,0.231,0.2325,3098250.0],["1985-03-08",0.231,0.231,0.228,0.228,3521981.0],["1985-03-11",0.228,0.2295,0.2265,0.228,5257913.0],["1985-03-12",0.2265,0.231,0.225,0.2295,4178081.0],["1985-03-13",0.228,0.231,0.2265,0.2265,637875.0],["1985-03-14",0.225,0.2325,0.225,0.231,1180069.0],["1985-03-15",0.2295,0.231,0.2265,0.228,4337550.0],["1985-03-18",0.228,0.231,0.2265,0.2265,6014250.0],["1985-03-19",0.225,0.2265,0.2144,0.2204,3098250.0],["1985-03-20",0.2204,0.231,0.2174,0.225,5148563.0],["1985-03-21",0.2265,0.228,0.2189,0.2204,961369.0],["1985-03-22",0.222,0.222,0.2053,0.2084,6000581.0],["1985-03-25",0.2099,0.2174,0.2084,0.2144,2656294.0],["1985-03-26",0.2099,0.2114,0.2053,0.2084,9850613.0],["1985-03-27",0.2084,0.2084,0.2053,0.2084,3034463.0],["1985-03-28",0.2114,0.2129,0.2114,0.2114,3950269.0],["1985-03-29",0.2099,0.2099,0.2069,0.2069,1034269.0],["1985-04-01",0.2053,0.2069,0.2053,0.2053,5262469.0],["1985-04-02",0.2053,0.2053,0.1993,0.2008,1968300.0],["1985-04-03",0.2008,0.2008,0.1918,0.1963,1421550.0],["1985-04-04",0.1948,0.1963,0.1933,0.1963,1020600.0],["1985-04-08",0.1963,0.1963,0.1933,0.1948,437400.0],["1985-04-09",0.1918,0.1933,0.1918,0.1933,1111725.0],["1985-04-10",0.1933,0.1948,0.1902,0.1918,7071300.0],["1985-04-11",0.1918,0.2023,0.1918,0.2023,11149144.0],["1985-04-12",0.2084,0.2084,0.2038,0.2069,3922931.0],["1985-04-15",0.2084,0.2159,0.2084,0.2159,1849838.0],["1985-04-16",0.2144,0.2189,0.2144,0.2174,5604188.0],["1985-04-17",0.2174,0.2235,0.2174,0.2189,4369444.0],["1985-04-18",0.2189,0.2204,0.2159,0.2174,2164219.0],["1985-04-19",0.2174,0.2174,0.2144,0.2144,934031.0],["1985-04-22",0.2114,0.2144,0.2114,0.2114,920363.0],["1985-04-23",0.2114,0.2129,0.2069,0.2099,2665406.0],["1985-04-24",0.2069,0.2099,0.2053,0.2099,1931850.0],["1985-04-25",0.2084,0.2174,0.2084,0.2144,1366875.0],["1985-04-26",0.2129,0.2174,0.2129,0.2174,2250788.0],["1985-04-29",0.2189,0.222,0.2174,0.2174,1389656.0],["1985-04-30",0.2174,0.2174,0.2144,0.2159,437400.0],["1985-05-01",0.2159,0.2189,0.2159,0.2174,710775.0],["1985-05-02",0.2159,0.2159,0.2144,0.2144,1084388.0],["1985-05-03",0.2144,0.2174,0.2129,0.2174,624206.0],["1985-05-06",0.2174,0.2174,0.2159,0.2159,3435413.0],["1985-05-07",0.2129,0.2129,0.2114,0.2114,4410450.0],["1985-05-08",0.2129,0.2159,0.2129,0.2159,3157481.0],["1985-05-09",0.2174,0.2189,0.2174,0.2189,4638263.0],["1985-05-10",0.2204,0.225,0.2204,0.222,10497600.0],["1985-05-13",0.2204,0.2204,0.2159,0.2159,3143813.0],["1985-05-14",0.2174,0.2204,0.2174,0.2204,2237119.0],["1985-05-15",0.2189,0.225,0.2189,0.225,2916000.0],["1985-05-16",0.225,0.231,0.225,0.231,4970869.0],["1985-05-17",0.231,0.2325,0.2295,0.231,1116281.0],["1985-05-20",0.2355,0.2461,0.2355,0.2416,8429063.0],["1985-05-21",0.2174,0.2174,0.1993,0.2008,47840625.0],["1985-05-22",0.1993,0.1993,0.1963,0.1978,5285250.0],["1985-05-23",0.2008,0.2023,0.1993,0.2008,6843488.0],["1985-05-24",0.2023,0.2038,0.2008,0.2038,2592506.0],["1985-05-28",0.2038,0.2038,0.2008,0.2023,1375988.0],["1985-05-29",0.2008,0.2023,0.1978,0.1993,7577044.0],["1985-05-30",0.2023,0.2038,0.1963,0.1993,3426300.0],["1985-05-31",0.1993,0.1993,0.1978,0.1993,1471669.0],["1985-06-03",0.1978,0.1993,0.1948,0.1948,2628956.0],["1985-06-04",0.1948,0.1978,0.1948,0.1978,2770200.0],["1985-06-05",0.1993,0.2008,0.1993,0.2008,6055256.0],["1985-06-06",0.2008,0.2008,0.1978,0.1978,856575.0],["1985-06-07",0.1978,0.1978,0.1948,0.1963,2114100.0],["1985-06-10",0.1963,0.1963,0.1918,0.1948,1881731.0],["1985-06-11",0.1963,0.1993,0.1963,0.1978,888469.0],["1985-06-12",0.1963,0.1963,0.1918,0.1948,2177888.0],["1985-06-13",0.1902,0.1918,0.1887,0.1887,2761088.0],["1985-06-14",0.1887,0.1887,0.1752,0.1782,3640444.0],["1985-06-17",0.1797,0.1797,0.1706,0.1721,3016238.0],["1985-06-18",0.1736,0.1752,0.1721,0.1752,2287238.0],["1985-06-19",0.1721,0.1736,0.1691,0.1691,3125588.0],["1985-06-20",0.1706,0.1706,0.1525,0.1676,24193688.0],["1985-06-21",0.1676,0.1752,0.1676,0.1736,6465319.0],["1985-06-24",0.1736,0.1736,0.1691,0.1706,2145994.0],["1985-06-25",0.1691,0.1706,0.1676,0.1706,11144588.0],["1985-06-26",0.1691,0.1691,0.1646,0.1691,1981969.0],["1985-06-27",0.1691,0.1691,0.1646,0.1661,2150550.0],["1985-06-28",0.1661,0.1661,0.157,0.1601,5002763.0],["1985-07-01",0.157,0.1585,0.1525,0.157,14725800.0],["1985-07-02",0.157,0.1661,0.157,0.1646,8210363.0],["1985-07-03",0.1661,0.1706,0.1661,0.1676,4332994.0],["1985-07-05",0.1676,0.1706,0.1676,0.1691,3458194.0],["1985-07-08",0.1691,0.1706,0.1616,0.1631,3412631.0],["1985-07-09",0.1631,0.1661,0.1631,0.1661,2938781.0],["1985-07-10",0.1676,0.1676,0.1616,0.1631,8451844.0],["1985-07-11",0.1631,0.1661,0.1631,0.1661,1207406.0],["1985-07-12",0.1661,0.1661,0.1631,0.1661,2319131.0],["1985-07-15",0.1661,0.1661,0.1646,0.1661,1977413.0],["1985-07-16",0.1661,0.1691,0.1646,0.1691,2187000.0],["1985-07-17",0.1691,0.1691,0.1646,0.1661,4082400.0],["1985-07-18",0.1661,0.1661,0.1631,0.1631,1931850.0],["1985-07-19",0.1631,0.1631,0.1585,0.1616,2546944.0],["1985-07-22",0.1601,0.1676,0.1601,0.1676,8096456.0],["1985-07-23",0.1691,0.1691,0.1646,0.1661,7827638.0],["1985-07-24",0.1661,0.1661,0.1585,0.1631,9212738.0],["1985-07-25",0.1631,0.1631,0.1616,0.1631,2355581.0],["1985-07-26",0.1616,0.1631,0.1616,0.1631,1959188.0],["1985-07-29",0.1631,0.1631,0.1585,0.1601,10023750.0],["1985-07-30",0.1585,0.1616,0.157,0.1601,15901313.0],["1985-07-31",0.1585,0.1601,0.157,0.1585,13705200.0],["1985-08-01",0.157,0.1585,0.151,0.1525,26562938.0],["1985-08-02",0.1555,0.1601,0.154,0.1585,6797925.0],["1985-08-05",0.157,0.1585,0.1525,0.1555,11736900.0],["1985-08-06",0.154,0.154,0.151,0.1525,11454413.0],["1985-08-07",0.1525,0.154,0.151,0.1525,6314963.0],["1985-08-08",0.151,0.154,0.1495,0.154,4866075.0],["1985-08-09",0.154,0.154,0.1495,0.151,2587950.0],["1985-08-12",0.1495,0.1495,0.1434,0.1434,7586156.0],["1985-08-13",0.1434,0.145,0.1419,0.1419,8041781.0],["1985-08-14",0.1434,0.1434,0.1374,0.1389,7034850.0],["1985-08-15",0.1299,0.1389,0.1299,0.1329,16757888.0],["1985-08-16",0.1329,0.1344,0.1268,0.1314,13878338.0],["1985-08-19",0.1329,0.1329,0.1299,0.1329,7403906.0],["1985-08-20",0.1344,0.1434,0.1344,0.1434,12980756.0],["1985-08-21",0.1434,0.1434,0.1404,0.1419,3603994.0],["1985-08-22",0.1419,0.1419,0.1374,0.1404,10716300.0],["1985-08-23",0.1419,0.1434,0.1389,0.1389,1585575.0],["1985-08-26",0.1419,0.1419,0.1389,0.1419,801900.0],["1985-08-27",0.1419,0.1419,0.1389,0.1404,3020794.0],["1985-08-28",0.1404,0.1419,0.1389,0.1404,1093500.0],["1985-08-29",0.1404,0.1434,0.1389,0.1434,6278513.0],["1985-08-30",0.1419,0.1434,0.1419,0.1434,683438.0],["1985-09-03",0.1419,0.1434,0.1419,0.1434,592313.0],["1985-09-04",0.1419,0.1434,0.1389,0.1404,1107169.0],["1985-09-05",0.1404,0.1404,0.1374,0.1404,14133488.0],["1985-09-06",0.1404,0.145,0.1389,0.145,3102806.0],["1985-09-09",0.145,0.154,0.145,0.1525,6187388.0],["1985-09-10",0.1525,0.154,0.151,0.151,1594688.0],["1985-09-11",0.1525,0.1525,0.151,0.151,555863.0],["1985-09-12",0.151,0.151,0.1465,0.148,4433231.0],["1985-09-13",0.148,0.148,0.1404,0.1419,1790606.0],["1985-09-16",0.1419,0.1419,0.1389,0.1389,519413.0],["1985-09-17",0.1389,0.1404,0.1389,0.1404,1362319.0],["1985-09-18",0.1404,0.1434,0.1404,0.1434,2328244.0],["1985-09-19",0.1434,0.145,0.1404,0.1419,3645000.0],["1985-09-20",0.1434,0.1434,0.1419,0.1419,3863700.0],["1985-09-23",0.1419,0.148,0.1419,0.1419,2041200.0],["1985-09-24",0.1434,0.1434,0.1404,0.1419,770006.0],["1985-09-25",0.1389,0.1404,0.1389,0.1389,1116281.0],["1985-09-26",0.1374,0.1374,0.1314,0.1329,5777325.0],["1985-09-30",0.1329,0.1374,0.1314,0.1344,2587950.0],["1985-10-01",0.1344,0.1389,0.1344,0.1374,7927875.0],["1985-10-02",0.1404,0.1434,0.1374,0.1374,4146188.0],["1985-10-03",0.1374,0.1389,0.1374,0.1389,1202850.0],["1985-10-04",0.1374,0.1404,0.1374,0.1389,3098250.0],["1985-10-07",0.1374,0.1389,0.1344,0.1344,3927488.0],["1985-10-08",0.1359,0.1359,0.1329,0.1344,2009306.0],["1985-10-09",0.1344,0.1389,0.1344,0.1389,3480975.0],["1985-10-10",0.1374,0.1419,0.1374,0.1419,920363.0],["1985-10-11",0.1404,0.1419,0.1359,0.1359,2351025.0],["1985-10-14",0.1359,0.1374,0.1359,0.1374,214144.0],["1985-10-15",0.1374,0.1374,0.1329,0.1329,4642819.0],["1985-10-16",0.1344,0.1374,0.1329,0.1374,1289419.0],["1985-10-17",0.1374,0.1374,0.1344,0.1344,1808831.0],["1985-10-18",0.1359,0.1359,0.1344,0.1344,1116281.0],["1985-10-21",0.1359,0.1359,0.1329,0.1329,2063981.0],["1985-10-22",0.1329,0.1344,0.1314,0.1329,3070913.0],["1985-10-23",0.1344,0.1374,0.1329,0.1344,2528719.0],["1985-10-24",0.1359,0.1374,0.1344,0.1374,1663031.0],["1985-10-25",0.1359,0.1374,0.1344,0.1344,961369.0],["1985-10-28",0.1359,0.1374,0.1344,0.1374,542194.0],["1985-10-29",0.1374,0.1389,0.1344,0.1374,1207406.0],["1985-10-30",0.1389,0.1389,0.1329,0.1329,1271194.0],["1985-10-31",0.1344,0.1344,0.1329,0.1329,970481.0],["1985-11-01",0.1329,0.1329,0.1268,0.1299,1198294.0],["1985-11-04",0.1299,0.1329,0.1283,0.1329,1599244.0],["1985-11-05",0.1329,0.1359,0.1299,0.1314,3034463.0],["1985-11-06",0.1314,0.1344,0.1283,0.1299,1421550.0],["1985-11-07",0.1299,0.1314,0.1299,0.1299,1485338.0],["1985-11-08",0.1299,0.1314,0.1268,0.1283,4241869.0],["1985-11-11",0.1314,0.1419,0.1314,0.1404,7718288.0],["1985-11-12",0.1434,0.154,0.1419,0.1495,10570500.0],["1985-11-13",0.148,0.1495,0.1434,0.145,2387475.0],["1985-11-14",0.145,0.145,0.1374,0.1404,3786244.0],["1985-11-15",0.1389,0.1404,0.1359,0.1374,1922738.0],["1985-11-18",0.1359,0.1389,0.1359,0.1389,1016044.0],["1985-11-19",0.1374,0.1434,0.1359,0.1374,7968881.0],["1985-11-20",0.1359,0.1389,0.1329,0.1359,9153506.0],["1985-11-21",0.1359,0.1374,0.1344,0.1344,3585769.0],["1985-11-22",0.1344,0.1374,0.1299,0.1359,16543744.0],["1985-11-25",0.1359,0.1359,0.1344,0.1359,1909069.0],["1985-11-26",0.1359,0.1359,0.1329,0.1329,1084388.0],["1985-11-27",0.1329,0.1329,0.1299,0.1329,7690950.0],["1985-11-29",0.1329,0.1329,0.1314,0.1329,1344094.0],["1985-12-02",0.1329,0.1329,0.1299,0.1329,1603800.0],["1985-12-03",0.1314,0.1329,0.1314,0.1329,656100.0],["1985-12-04",0.1329,0.1359,0.1314,0.1344,3102806.0],["1985-12-05",0.1344,0.1374,0.1329,0.1374,7217100.0],["1985-12-06",0.1359,0.1359,0.1344,0.1359,1129950.0],["1985-12-09",0.1344,0.1374,0.1344,0.1359,3900150.0],["1985-12-10",0.1344,0.1359,0.1299,0.1344,6538219.0],["1985-12-11",0.1329,0.1389,0.1329,0.1389,5727206.0],["1985-12-12",0.1404,0.1495,0.1389,0.148,9071494.0],["1985-12-13",0.148,0.1661,0.148,0.1601,15541369.0],["1985-12-16",0.1646,0.1646,0.1525,0.157,6911831.0],["1985-12-17",0.1601,0.1601,0.154,0.157,2925113.0],["1985-12-18",0.157,0.1601,0.1555,0.1585,3011681.0],["1985-12-19",0.157,0.1616,0.154,0.1616,4105181.0],["1985-12-20",0.1601,0.1601,0.157,0.1601,2647181.0],["1985-12-23",0.1601,0.1601,0.1525,0.154,4228200.0],["1985-12-24",0.154,0.1555,0.1525,0.154,760894.0],["1985-12-26",0.154,0.154,0.1525,0.154,446513.0],["1985-12-27",0.154,0.1555,0.154,0.1555,1704038.0],["1985-12-30",0.154,0.154,0.1495,0.151,1571906.0],["1985-12-31",0.151,0.151,0.148,0.151,4342106.0],["1986-01-02",0.151,0.154,0.151,0.154,956813.0],["1986-01-03",0.154,0.154,0.1525,0.154,1467113.0],["1986-01-06",0.154,0.154,0.1465,0.1495,2852213.0],["1986-01-07",0.148,0.1525,0.148,0.151,2701856.0],["1986-01-08",0.154,0.1555,0.1495,0.1495,2560613.0],["1986-01-09",0.148,0.1495,0.145,0.148,1995638.0],["1986-01-10",0.1465,0.148,0.1465,0.1465,1626581.0],["1986-01-13",0.1465,0.148,0.1404,0.1419,8729775.0],["1986-01-14",0.1404,0.1419,0.1374,0.1419,2697300.0],["1986-01-15",0.1419,0.1434,0.1404,0.1434,2155106.0],["1986-01-16",0.1419,0.1434,0.1404,0.1404,1088944.0],["1986-01-17",0.1419,0.1419,0.1374,0.1389,3116475.0],["1986-01-20",0.1389,0.1404,0.1359,0.1374,1667588.0],["1986-01-21",0.1389,0.1419,0.1374,0.1404,3134700.0],["1986-01-22",0.1419,0.1419,0.1359,0.1359,2437594.0],["1986-01-23",0.1359,0.1359,0.1314,0.1359,6255731.0],["1986-01-24",0.1359,0.1374,0.1359,0.1374,2073094.0],["1986-01-27",0.1374,0.1374,0.1329,0.1329,11919150.0],["1986-01-28",0.1344,0.1344,0.1299,0.1329,10420144.0],["1986-01-29",0.1329,0.1404,0.1329,0.1359,4250981.0],["1986-01-30",0.1389,0.1495,0.1374,0.1495,4692938.0],["1986-01-31",0.145,0.151,0.1434,0.151,6059813.0],["1986-02-03",0.151,0.1601,0.151,0.1585,4442344.0],["1986-02-04",0.1585,0.1616,0.154,0.154,4916194.0],["1986-02-05",0.1555,0.1555,0.151,0.1525,1330425.0],["1986-02-06",0.1525,0.154,0.1495,0.151,5795550.0],["1986-02-07",0.1495,0.1495,0.145,0.1465,2054869.0],["1986-02-10",0.145,0.1465,0.145,0.145,523969.0],["1986-02-11",0.1465,0.1495,0.1434,0.145,3294169.0],["1986-02-12",0.145,0.157,0.145,0.157,17090494.0],["1986-02-13",0.157,0.1616,0.154,0.1616,15696281.0],["1986-02-14",0.1646,0.1691,0.1631,0.1691,14826038.0],["1986-02-18",0.1721,0.1797,0.1706,0.1782,19569094.0],["1986-02-19",0.1782,0.1782,0.1706,0.1706,5736319.0],["1986-02-20",0.1691,0.1736,0.1676,0.1721,10634288.0],["1986-02-21",0.1752,0.1797,0.1721,0.1782,15195094.0],["1986-02-24",0.1782,0.1782,0.1752,0.1767,4096069.0],["1986-02-25",0.1782,0.1782,0.1752,0.1767,1685813.0],["1986-02-26",0.1752,0.1782,0.1706,0.1721,4310213.0],["1986-02-27",0.1721,0.1797,0.1721,0.1797,5886675.0],["1986-02-28",0.1797,0.1797,0.1752,0.1752,4866075.0],["1986-03-03",0.1767,0.1767,0.1721,0.1752,2109544.0],["1986-03-04",0.1767,0.1797,0.1752,0.1767,4287431.0],["1986-03-05",0.1752,0.1752,0.1706,0.1721,2305463.0],["1986-03-06",0.1752,0.1842,0.1736,0.1827,27875138.0],["1986-03-07",0.1933,0.1993,0.1918,0.1963,27975375.0],["1986-03-10",0.1993,0.2069,0.1978,0.2008,15509475.0],["1986-03-11",0.2023,0.2069,0.1993,0.2053,10893994.0],["1986-03-12",0.2053,0.2053,0.2008,0.2008,4478794.0],["1986-03-13",0.1993,0.2023,0.1918,0.1948,6178275.0],["1986-03-14",0.1933,0.2023,0.1918,0.1993,6406088.0],["1986-03-17",0.1993,0.1993,0.1948,0.1948,3727013.0],["1986-03-18",0.1963,0.1993,0.1948,0.1963,6738694.0],["1986-03-19",0.1963,0.1963,0.1887,0.1903,3412631.0],["1986-03-20",0.1887,0.1948,0.1887,0.1903,3672338.0],["1986-03-21",0.1902,0.1933,0.1902,0.1918,2865881.0],["1986-03-24",0.1902,0.1902,0.1872,0.1887,1462556.0],["1986-03-25",0.1902,0.1978,0.1902,0.1978,3881925.0],["1986-03-26",0.1978,0.2008,0.1963,0.1963,1799719.0],["1986-03-27",0.1963,0.1978,0.1918,0.1933,10092094.0],["1986-03-31",0.1933,0.1948,0.1918,0.1948,6155494.0],["1986-04-01",0.1948,0.1978,0.1918,0.1918,2597063.0],["1986-04-02",0.1918,0.1933,0.1903,0.1903,1622025.0],["1986-04-03",0.1902,0.1902,0.1797,0.1812,5809219.0],["1986-04-04",0.1812,0.1812,0.1767,0.1767,2647181.0],["1986-04-07",0.1782,0.1797,0.1721,0.1752,2551500.0],["1986-04-08",0.1752,0.1827,0.1752,0.1827,5941350.0],["1986-04-09",0.1872,0.1887,0.1872,0.1887,4401338.0],["1986-04-10",0.1887,0.1933,0.1872,0.1872,5431050.0],["1986-04-11",0.1872,0.1887,0.1812,0.1827,2724638.0],["1986-04-14",0.1827,0.1857,0.1812,0.1842,3248606.0],["1986-04-15",0.1842,0.1902,0.1842,0.1887,2282681.0],["1986-04-16",0.1918,0.1963,0.1902,0.1948,6875381.0],["1986-04-17",0.1933,0.2023,0.1933,0.2023,9973631.0],["1986-04-18",0.2069,0.2189,0.2053,0.2159,21573844.0],["1986-04-21",0.2144,0.2204,0.2114,0.2174,6287625.0],["1986-04-22",0.2204,0.2204,0.2129,0.2129,6652125.0],["1986-04-23",0.2114,0.2114,0.2053,0.2099,5622413.0],["1986-04-24",0.2114,0.2114,0.2069,0.2099,5891231.0],["1986-04-25",0.2069,0.2129,0.2069,0.2114,5349038.0],["1986-04-28",0.2084,0.2114,0.2069,0.2084,5030100.0],["1986-04-29",0.2084,0.2114,0.2069,0.2069,4073288.0],["1986-04-30",0.2069,0.2069,0.1948,0.2053,5248800.0],["1986-05-01",0.1948,0.1993,0.1902,0.1963,5116669.0],["1986-05-02",0.1948,0.1993,0.1948,0.1993,915806.0],["1986-05-05",0.1978,0.2053,0.1978,0.2053,4241869.0],["1986-05-06",0.2114,0.2114,0.2038,0.2038,8351606.0],["1986-05-07",0.2038,0.2053,0.2023,0.2053,3080025.0],["1986-05-08",0.2053,0.2069,0.2038,0.2053,1959188.0],["1986-05-09",0.2053,0.2053,0.2023,0.2023,14274731.0],["1986-05-12",0.2023,0.2069,0.2023,0.2069,8898356.0],["1986-05-13",0.2053,0.2069,0.2023,0.2023,6378750.0],["1986-05-14",0.2023,0.2038,0.2008,0.2038,847463.0],["1986-05-15",0.2023,0.2023,0.2008,0.2023,2369250.0],["1986-05-16",0.2023,0.2053,0.1993,0.2053,16042556.0],["1986-05-19",0.2053,0.2069,0.2038,0.2069,9235519.0],["1986-05-20",0.2295,0.2537,0.225,0.2537,57727688.0],["1986-05-21",0.2537,0.2567,0.2355,0.2386,25332750.0],["1986-05-22",0.2401,0.2461,0.2401,0.2401,6993844.0],["1986-05-23",0.2401,0.2416,0.2355,0.2355,3891038.0],["1986-05-27",0.2386,0.2401,0.2355,0.2386,2929669.0],["1986-05-28",0.2416,0.2461,0.2416,0.2431,4811400.0],["1986-05-29",0.2446,0.2461,0.2416,0.2446,3754350.0],["1986-05-30",0.2446,0.2491,0.2431,0.2491,5221463.0],["1986-06-02",0.2476,0.2506,0.2416,0.2416,3672338.0],["1986-06-03",0.2431,0.2446,0.2416,0.2416,1899956.0],["1986-06-04",0.2431,0.2476,0.2431,0.2476,8501963.0],["1986-06-05",0.2522,0.2522,0.2491,0.2522,3977606.0],["1986-06-06",0.2522,0.2552,0.2506,0.2537,4797731.0],["1986-06-09",0.2537,0.2552,0.2446,0.2461,4023169.0],["1986-06-10",0.2446,0.2461,0.2401,0.2461,4724831.0],["1986-06-11",0.2491,0.2506,0.2461,0.2491,4055063.0],["1986-06-12",0.2522,0.2537,0.2491,0.2522,4273763.0],["1986-06-13",0.2537,0.2567,0.2522,0.2522,3490088.0],["1986-06-16",0.2522,0.2537,0.2476,0.2491,4533469.0],["1986-06-17",0.2506,0.2567,0.2491,0.2522,7686394.0],["1986-06-18",0.2537,0.2552,0.2476,0.2506,3736125.0],["1986-06-19",0.2476,0.2506,0.2431,0.2431,4346663.0],["1986-06-20",0.2446,0.2461,0.2446,0.2461,574088.0],["1986-06-23",0.2446,0.2476,0.2431,0.2446,2884106.0],["1986-06-24",0.2371,0.2431,0.2355,0.2355,2533275.0],["1986-06-25",0.2416,0.2506,0.2416,0.2491,2797538.0],["1986-06-26",0.2476,0.2506,0.2476,0.2491,1435219.0],["1986-06-27",0.2567,0.2627,0.2552,0.2582,9431438.0],["1986-06-30",0.2597,0.2627,0.2567,0.2627,3398963.0],["1986-07-01",0.2627,0.2627,0.2537,0.2567,3394406.0],["1986-07-02",0.2552,0.2597,0.2552,0.2582,2264456.0],["1986-07-03",0.2597,0.2612,0.2552,0.2582,1617469.0],["1986-07-07",0.2567,0.2597,0.2325,0.2355,15081188.0],["1986-07-08",0.2325,0.2325,0.222,0.2295,7449469.0],["1986-07-09",0.2295,0.2325,0.2295,0.231,1713150.0],["1986-07-10",0.2325,0.2325,0.225,0.2265,1426106.0],["1986-07-11",0.228,0.2295,0.225,0.2265,2246231.0],["1986-07-14",0.2265,0.2265,0.2084,0.2114,3663225.0],["1986-07-15",0.2053,0.2159,0.2038,0.2099,4132519.0],["1986-07-16",0.2129,0.222,0.2129,0.222,2546944.0],["1986-07-17",0.2204,0.222,0.2129,0.2129,1576463.0],["1986-07-18",0.2129,0.2159,0.2069,0.2159,1148175.0],["1986-07-21",0.2159,0.2174,0.2144,0.2159,1034269.0],["1986-07-22",0.2174,0.2204,0.2159,0.2204,1745044.0],["1986-07-23",0.2204,0.2295,0.2189,0.2295,6816150.0],["1986-07-24",0.2295,0.231,0.2174,0.2174,5253356.0],["1986-07-25",0.2189,0.2204,0.2189,0.2189,1480781.0],["1986-07-28",0.2174,0.2174,0.2144,0.2144,1339538.0],["1986-07-29",0.2159,0.2159,0.2114,0.2114,687994.0],["1986-07-30",0.2129,0.2129,0.1918,0.1933,3271388.0],["1986-07-31",0.1963,0.2038,0.1963,0.2023,6314963.0],["1986-08-01",0.2023,0.2069,0.2023,0.2053,947700.0],["1986-08-04",0.2053,0.2053,0.2023,0.2038,970481.0],["1986-08-05",0.2038,0.2084,0.2008,0.2053,975038.0],["1986-08-06",0.2038,0.2053,0.2008,0.2008,2824875.0],["1986-08-07",0.2038,0.2084,0.2023,0.2069,3854588.0],["1986-08-08",0.2084,0.2084,0.2053,0.2069,1170956.0],["1986-08-11",0.2069,0.2144,0.2069,0.2069,3572100.0],["1986-08-12",0.2099,0.2099,0.2053,0.2069,5572294.0],["1986-08-13",0.2084,0.2144,0.2084,0.2129,5749988.0],["1986-08-14",0.2144,0.2189,0.2129,0.2189,3790800.0],["1986-08-15",0.2189,0.2295,0.2174,0.225,6998400.0],["1986-08-18",0.2295,0.2355,0.228,0.2295,7613494.0],["1986-08-19",0.2386,0.2416,0.234,0.234,11212931.0],["1986-08-20",0.2355,0.2461,0.2355,0.2446,14671125.0],["1986-08-21",0.2431,0.2446,0.2386,0.2401,4797731.0],["1986-08-22",0.2386,0.2401,0.2325,0.2355,1913625.0],["1986-08-25",0.234,0.2371,0.2325,0.2355,3020794.0],["1986-08-26",0.2355,0.2446,0.2355,0.2431,5863894.0],["1986-08-27",0.2431,0.2446,0.2386,0.2416,3695119.0],["1986-08-28",0.2416,0.2476,0.2371,0.2416,8620425.0],["1986-08-29",0.2416,0.2416,0.2386,0.2401,1385100.0],["1986-09-02",0.2416,0.2446,0.2401,0.2416,2360138.0],["1986-09-03",0.2416,0.2431,0.2401,0.2401,6319519.0],["1986-09-04",0.2401,0.2446,0.2401,0.2431,1804275.0],["1986-09-05",0.2431,0.2431,0.2416,0.2416,11545538.0],["1986-09-08",0.2401,0.2416,0.231,0.2325,4196306.0],["1986-09-09",0.2325,0.2355,0.2325,0.2325,4952644.0],["1986-09-10",0.231,0.2325,0.2295,0.231,779119.0],["1986-09-11",0.2295,0.2295,0.2129,0.2144,3690563.0],["1986-09-12",0.2114,0.2129,0.2053,0.2114,6697688.0],["1986-09-15",0.2099,0.2144,0.2099,0.2144,2556056.0],["1986-09-16",0.2144,0.2144,0.2099,0.2144,2674519.0],["1986-09-17",0.2144,0.2174,0.2144,0.2174,1084388.0],["1986-09-18",0.2159,0.2174,0.2159,0.2174,1216519.0],["1986-09-19",0.2174,0.2235,0.2159,0.2204,4419563.0],["1986-09-22",0.222,0.2265,0.2084,0.2114,7075856.0],["1986-09-23",0.2129,0.2129,0.1993,0.2069,9066938.0],["1986-09-24",0.2084,0.2129,0.2053,0.2053,10807425.0],["1986-09-25",0.2053,0.2069,0.2008,0.2023,2004750.0],["1986-09-26",0.2023,0.2069,0.2008,0.2053,1230188.0],["1986-09-29",0.2038,0.2038,0.2023,0.2023,423731.0],["1986-09-30",0.2023,0.2069,0.2023,0.2053,893025.0],["1986-10-01",0.2053,0.2069,0.2023,0.2038,1143619.0],["1986-10-02",0.2023,0.2038,0.2023,0.2023,241481.0],["1986-10-03",0.2023,0.2038,0.2008,0.2038,2018419.0],["1986-10-06",0.2023,0.2038,0.2023,0.2038,1239300.0],["1986-10-07",0.2023,0.2038,0.2008,0.2008,742669.0],["1986-10-08",0.2023,0.2038,0.2023,0.2023,2651738.0],["1986-10-09",0.2038,0.2129,0.2038,0.2114,1986525.0],["1986-10-10",0.2099,0.2099,0.2069,0.2099,1034269.0],["1986-10-13",0.2099,0.2099,0.2084,0.2084,59231.0],["1986-10-14",0.2084,0.2084,0.2053,0.2084,569531.0],["1986-10-15",0.2084,0.2084,0.2023,0.2053,4296544.0],["1986-10-16",0.2053,0.2084,0.2053,0.2069,12698269.0],["1986-10-17",0.2069,0.2069,0.2053,0.2069,7713731.0],["1986-10-20",0.2053,0.2053,0.2008,0.2023,1740488.0],["1986-10-21",0.2038,0.2038,0.2008,0.2023,2401144.0],["1986-10-22",0.2038,0.2053,0.2038,0.2053,3034463.0],["1986-10-23",0.2053,0.2159,0.2053,0.2084,3421744.0],["1986-10-24",0.2069,0.2084,0.2069,0.2069,1767825.0],["1986-10-27",0.2069,0.2099,0.2069,0.2084,2701856.0],["1986-10-28",0.2099,0.2129,0.2069,0.2099,3316950.0],["1986-10-29",0.2099,0.222,0.2053,0.2204,16502738.0],["1986-10-30",0.2235,0.228,0.2189,0.222,6324075.0],["1986-10-31",0.2204,0.2235,0.2204,0.222,3708788.0],["1986-11-03",0.222,0.2295,0.222,0.228,5358150.0],["1986-11-04",0.2265,0.2265,0.222,0.225,7226213.0],["1986-11-05",0.2235,0.228,0.222,0.2235,1840725.0],["1986-11-06",0.2235,0.2355,0.222,0.234,6041588.0],["1986-11-07",0.231,0.2355,0.231,0.2325,3704231.0],["1986-11-10",0.2355,0.2386,0.228,0.231,4369444.0],["1986-11-11",0.231,0.234,0.228,0.2295,1225631.0],["1986-11-12",0.231,0.231,0.2235,0.225,7294556.0],["1986-11-13",0.2235,0.225,0.2174,0.2204,6574669.0],["1986-11-14",0.2204,0.2204,0.2129,0.2204,4524356.0],["1986-11-17",0.2174,0.2189,0.2174,0.2174,961369.0],["1986-11-18",0.2174,0.2174,0.2099,0.2129,2474044.0],["1986-11-19",0.2144,0.2159,0.2099,0.2099,1653919.0],["1986-11-20",0.2129,0.2159,0.2099,0.2159,4711163.0],["1986-11-21",0.2189,0.2189,0.2144,0.2144,2998013.0],["1986-11-24",0.2144,0.2235,0.2144,0.222,9773156.0],["1986-11-25",0.222,0.222,0.2189,0.2204,3025350.0],["1986-11-26",0.222,0.2265,0.2174,0.225,8656875.0],["1986-11-28",0.2265,0.2295,0.2265,0.228,1266638.0],["1986-12-01",0.2265,0.2265,0.222,0.222,2770200.0],["1986-12-02",0.225,0.228,0.2235,0.2235,3531094.0],["1986-12-03",0.225,0.228,0.2235,0.2265,6524550.0],["1986-12-04",0.2265,0.228,0.2235,0.2235,2118656.0],["1986-12-05",0.225,0.228,0.225,0.225,2975231.0],["1986-12-08",0.225,0.2265,0.2204,0.2204,1553681.0],["1986-12-09",0.2204,0.222,0.2189,0.222,5385488.0],["1986-12-10",0.222,0.228,0.222,0.2265,2911444.0],["1986-12-11",0.2235,0.225,0.222,0.2235,4041394.0],["1986-12-12",0.2235,0.2235,0.2189,0.2189,829238.0],["1986-12-15",0.2174,0.2204,0.2174,0.2204,4925306.0],["1986-12-16",0.2189,0.2295,0.2174,0.2295,7768406.0],["1986-12-17",0.228,0.234,0.222,0.222,10843875.0],["1986-12-18",0.2235,0.231,0.2235,0.228,2296350.0],["1986-12-19",0.2265,0.2265,0.2235,0.225,1184625.0],["1986-12-22",0.2235,0.228,0.2235,0.228,1148175.0],["1986-12-23",0.228,0.231,0.2265,0.2265,3148369.0],["1986-12-24",0.2235,0.228,0.2235,0.2265,1184625.0],["1986-12-26",0.2265,0.2295,0.225,0.2265,432844.0],["1986-12-29",0.2235,0.225,0.222,0.2235,1886288.0],["1986-12-30",0.2235,0.2235,0.2174,0.2189,7039406.0],["1986-12-31",0.2174,0.2204,0.2159,0.2159,8861906.0],["1987-01-02",0.2174,0.2189,0.2159,0.2174,2747419.0],["1987-01-05",0.2235,0.234,0.2235,0.2325,2943338.0],["1987-01-06",0.2325,0.2325,0.228,0.2295,3603994.0],["1987-01-07",0.231,0.2431,0.231,0.2431,5891231.0],["1987-01-08",0.2416,0.2416,0.234,0.2371,1535456.0],["1987-01-09",0.2386,0.2386,0.2355,0.2355,3517425.0],["1987-01-12",0.2355,0.2371,0.2265,0.2295,1786050.0],["1987-01-13",0.2295,0.2295,0.2265,0.228,1622025.0],["1987-01-14",0.228,0.228,0.2174,0.225,15363675.0],["1987-01-15",0.2265,0.2386,0.2265,0.2371,9586350.0],["1987-01-16",0.2371,0.2371,0.2295,0.2371,3941156.0],["1987-01-19",0.2371,0.2371,0.231,0.2355,2706413.0],["1987-01-20",0.2371,0.2386,0.2325,0.2355,5777325.0],["1987-01-21",0.234,0.2371,0.2325,0.2325,3239494.0],["1987-01-22",0.2325,0.2386,0.2325,0.2371,3549319.0],["1987-01-23",0.2386,0.2506,0.2386,0.2446,24184575.0],["1987-01-26",0.2416,0.2431,0.2371,0.2416,3262275.0],["1987-01-27",0.2416,0.2522,0.2416,0.2522,9180844.0],["1987-01-28",0.2537,0.2612,0.2537,0.2612,12124181.0],["1987-01-29",0.2612,0.2748,0.2612,0.2627,11417963.0],["1987-01-30",0.2657,0.2688,0.2612,0.2642,3963938.0],["1987-02-02",0.2673,0.2718,0.2642,0.2703,6952838.0],["1987-02-03",0.2718,0.2733,0.2703,0.2733,5335369.0],["1987-02-04",0.2733,0.2793,0.2703,0.2793,8734331.0],["1987-02-05",0.2748,0.2839,0.2748,0.2839,25214288.0],["1987-02-06",0.2854,0.2884,0.2839,0.2884,7212544.0],["1987-02-09",0.2884,0.2914,0.2839,0.2884,16712325.0],["1987-02-10",0.2884,0.2899,0.2748,0.2824,7536038.0],["1987-02-11",0.2763,0.2793,0.2718,0.2778,15236100.0],["1987-02-12",0.2839,0.2959,0.2824,0.2854,11281275.0],["1987-02-13",0.2869,0.2884,0.2854,0.2869,2382919.0],["1987-02-17",0.2884,0.302,0.2884,0.3005,10133100.0],["1987-02-18",0.3005,0.302,0.2899,0.2929,13299694.0],["1987-02-19",0.2929,0.3005,0.2899,0.2944,3061800.0],["1987-02-20",0.2959,0.2959,0.2914,0.2929,1380544.0],["1987-02-23",0.2929,0.2929,0.2839,0.2869,3954825.0],["1987-02-24",0.2884,0.2884,0.2854,0.2869,2000194.0],["1987-02-25",0.2778,0.2854,0.2733,0.2748,6834375.0],["1987-02-26",0.2763,0.2793,0.2733,0.2778,6173719.0],["1987-02-27",0.2763,0.2899,0.2763,0.2884,2615288.0],["1987-03-02",0.302,0.305,0.2959,0.2975,13030875.0],["1987-03-03",0.3005,0.302,0.2959,0.299,5649750.0],["1987-03-04",0.299,0.299,0.2944,0.299,6952838.0],["1987-03-05",0.308,0.311,0.302,0.3035,10087538.0],["1987-03-06",0.3065,0.3065,0.2975,0.3035,3540206.0],["1987-03-09",0.3065,0.3065,0.2959,0.2959,2492269.0],["1987-03-10",0.2944,0.311,0.2944,0.311,6602006.0],["1987-03-11",0.3156,0.3156,0.308,0.3141,7422131.0],["1987-03-12",0.3141,0.3156,0.311,0.3156,4410450.0],["1987-03-13",0.3171,0.3186,0.3126,0.3126,1735931.0],["1987-03-16",0.311,0.311,0.302,0.302,5850225.0],["1987-03-17",0.299,0.305,0.2975,0.305,7868644.0],["1987-03-18",0.3261,0.3322,0.3216,0.3277,14119819.0],["1987-03-19",0.3322,0.3367,0.3246,0.3367,11878144.0],["1987-03-20",0.3382,0.3518,0.3352,0.3503,12447675.0],["1987-03-23",0.3473,0.3624,0.3443,0.3624,22175269.0],["1987-03-24",0.3624,0.3714,0.3624,0.3699,8565750.0],["1987-03-25",0.3669,0.3699,0.3609,0.3624,8962144.0],["1987-03-26",0.3624,0.3639,0.3412,0.3503,9709369.0],["1987-03-27",0.3518,0.3518,0.3412,0.3443,6264844.0],["1987-03-30",0.3292,0.3397,0.3186,0.3382,8419950.0],["1987-03-31",0.3397,0.3533,0.3397,0.3503,5508506.0],["1987-04-01",0.3473,0.3488,0.3412,0.3473,5886675.0],["1987-04-02",0.3503,0.3548,0.3473,0.3473,3991275.0],["1987-04-03",0.3503,0.3518,0.3382,0.3503,49663125.0],["1987-04-06",0.3533,0.3563,0.3518,0.3548,4323881.0],["1987-04-07",0.3548,0.3594,0.3503,0.3579,10338131.0],["1987-04-08",0.3579,0.3669,0.3563,0.3624,18161213.0],["1987-04-09",0.3624,0.3639,0.3594,0.3609,8114681.0],["1987-04-10",0.3579,0.3609,0.3563,0.3579,4569919.0],["1987-04-13",0.3579,0.3639,0.3563,0.3624,9299306.0],["1987-04-14",0.3563,0.3563,0.3412,0.3458,4989094.0],["1987-04-15",0.3488,0.3518,0.3473,0.3503,3417188.0],["1987-04-16",0.3548,0.3609,0.3533,0.3533,8861906.0],["1987-04-20",0.3533,0.3548,0.3488,0.3503,5517619.0],["1987-04-21",0.3488,0.3488,0.3367,0.3412,11363288.0],["1987-04-22",0.3428,0.3473,0.3412,0.3443,4465125.0],["1987-04-23",0.3443,0.3473,0.3412,0.3443,5804663.0],["1987-04-24",0.3412,0.3412,0.3322,0.3337,2565169.0],["1987-04-27",0.3141,0.3277,0.3141,0.3277,7476806.0],["1987-04-28",0.3322,0.3367,0.3307,0.3337,8738888.0],["1987-04-29",0.3352,0.3458,0.3352,0.3443,2824875.0],["1987-04-30",0.3443,0.3488,0.3397,0.3488,2988900.0],["1987-05-01",0.3458,0.3503,0.3382,0.3382,16935581.0],["1987-05-04",0.3382,0.3458,0.3382,0.3458,6474431.0],["1987-05-05",0.3458,0.3488,0.3458,0.3473,10821094.0],["1987-05-06",0.3503,0.3594,0.3488,0.3563,12652706.0],["1987-05-07",0.3579,0.3579,0.3443,0.3533,11805244.0],["1987-05-08",0.3563,0.3594,0.3563,0.3594,7845863.0],["1987-05-11",0.3624,0.385,0.3594,0.3805,15473025.0],["1987-05-12",0.3684,0.3775,0.3654,0.3684,6556444.0],["1987-05-13",0.3684,0.3745,0.3684,0.3745,9066938.0],["1987-05-14",0.376,0.379,0.373,0.3775,7604381.0],["1987-05-15",0.3745,0.3745,0.3684,0.3684,2970675.0],["1987-05-18",0.3624,0.3699,0.3563,0.3684,6793369.0],["1987-05-19",0.3669,0.379,0.3669,0.3699,9399544.0],["1987-05-20",0.3699,0.3714,0.3639,0.3654,12812175.0],["1987-05-21",0.3684,0.3745,0.3684,0.3699,9048713.0],["1987-05-22",0.3714,0.373,0.3684,0.3714,7545150.0],["1987-05-26",0.373,0.379,0.373,0.379,11891813.0],["1987-05-27",0.3805,0.4092,0.3805,0.4031,12780281.0],["1987-05-28",0.4001,0.4016,0.3956,0.4016,4232756.0],["1987-05-29",0.4001,0.4062,0.4001,0.4047,5385488.0],["1987-06-01",0.4031,0.4228,0.4031,0.4167,10342688.0],["1987-06-02",0.4107,0.4167,0.4077,0.4107,5221463.0],["1987-06-03",0.4092,0.4182,0.4092,0.4152,12037613.0],["1987-06-04",0.4198,0.4258,0.4182,0.4258,10055644.0],["1987-06-05",0.4228,0.4228,0.4152,0.4228,6269400.0],["1987-06-08",0.4198,0.4288,0.4182,0.4288,5722650.0],["1987-06-09",0.4288,0.4364,0.4273,0.4318,14880713.0],["1987-06-10",0.4303,0.4333,0.4258,0.4288,5271581.0],["1987-06-11",0.4288,0.4288,0.4243,0.4273,2792981.0],["1987-06-12",0.4258,0.4303,0.4258,0.4288,3658669.0],["1987-06-15",0.4318,0.4409,0.4288,0.4394,4692938.0],["1987-06-16",0.4394,0.4424,0.4243,0.4409,4178081.0],["1987-06-17",0.4469,0.4469,0.4394,0.4439,7413019.0],["1987-06-18",0.4379,0.4424,0.4303,0.4424,11436188.0],["1987-06-19",0.4394,0.4394,0.4364,0.4379,3111919.0],["1987-06-22",0.4469,0.4469,0.4273,0.4273,12310988.0],["1987-06-23",0.4228,0.4228,0.4062,0.4198,15144975.0],["1987-06-24",0.4198,0.4273,0.4167,0.4182,4442344.0],["1987-06-25",0.4198,0.4213,0.4137,0.4167,5185013.0],["1987-06-26",0.4137,0.4167,0.4077,0.4077,2920556.0],["1987-06-29",0.4062,0.4152,0.4062,0.4092,5444719.0],["1987-06-30",0.4092,0.4107,0.4062,0.4077,5303475.0],["1987-07-01",0.4047,0.4062,0.3956,0.3971,4506131.0],["1987-07-02",0.4107,0.4107,0.4062,0.4092,7203431.0],["1987-07-06",0.4092,0.4122,0.4092,0.4107,2852213.0],["1987-07-07",0.4092,0.4107,0.4092,0.4092,5417381.0],["1987-07-08",0.4092,0.4107,0.4001,0.4016,7504144.0],["1987-07-09",0.4001,0.4031,0.3926,0.3971,8552081.0],["1987-07-10",0.3986,0.4031,0.3986,0.3986,3754350.0],["1987-07-13",0.4016,0.4016,0.3971,0.4001,3394406.0],["1987-07-14",0.3986,0.4137,0.3986,0.4077,5909456.0],["1987-07-15",0.4001,0.4092,0.4001,0.4062,4715719.0],["1987-07-16",0.4077,0.4152,0.4077,0.4152,4519800.0],["1987-07-17",0.4152,0.4228,0.4152,0.4228,2710969.0],["1987-07-20",0.4198,0.4228,0.4167,0.4213,3011681.0],["1987-07-21",0.4182,0.4258,0.4167,0.4167,3016238.0],["1987-07-22",0.4182,0.4182,0.4107,0.4122,2255344.0],["1987-07-23",0.4122,0.4137,0.4092,0.4107,3011681.0],["1987-07-24",0.4092,0.4182,0.4092,0.4137,3913819.0],["1987-07-27",0.4152,0.4198,0.4122,0.4152,4191750.0],["1987-07-28",0.4167,0.4213,0.4152,0.4198,6492656.0],["1987-07-29",0.4213,0.459,0.4213,0.456,13436381.0],["1987-07-30",0.4575,0.4575,0.4484,0.4515,3139256.0],["1987-07-31",0.4575,0.4575,0.4469,0.453,4228200.0],["1987-08-03",0.45,0.459,0.45,0.4545,5599631.0],["1987-08-04",0.453,0.462,0.453,0.459,3749794.0],["1987-08-05",0.459,0.462,0.4575,0.4605,4642819.0],["1987-08-06",0.4635,0.4741,0.462,0.4711,6196500.0],["1987-08-07",0.4741,0.4832,0.4726,0.4817,10278900.0],["1987-08-10",0.4817,0.4832,0.4771,0.4832,13791769.0],["1987-08-11",0.4847,0.5088,0.4847,0.5013,11190150.0],["1987-08-12",0.4983,0.5043,0.4832,0.4847,4182638.0],["1987-08-13",0.4832,0.4892,0.4817,0.4862,2975231.0],["1987-08-14",0.4877,0.4907,0.4877,0.4892,3130144.0],["1987-08-17",0.4922,0.4922,0.4817,0.4832,2360138.0],["1987-08-18",0.4832,0.4953,0.4741,0.4832,10452038.0],["1987-08-19",0.4862,0.5013,0.4832,0.4832,10178663.0],["1987-08-20",0.4922,0.5028,0.4922,0.4983,9445106.0],["1987-08-21",0.4953,0.5043,0.4953,0.5013,5075663.0],["1987-08-24",0.5043,0.5058,0.4968,0.4968,1530900.0],["1987-08-25",0.4998,0.5043,0.4983,0.5013,1653919.0],["1987-08-26",0.5028,0.5043,0.4953,0.4983,2706413.0],["1987-08-27",0.4983,0.4983,0.4741,0.4741,4387669.0],["1987-08-28",0.4771,0.4832,0.4711,0.4741,3786244.0],["1987-08-31",0.4681,0.4696,0.462,0.4696,7262663.0],["1987-09-01",0.4726,0.4771,0.4681,0.4726,3895594.0],["1987-09-02",0.4681,0.4711,0.4666,0.4681,2373806.0],["1987-09-03",0.4711,0.4726,0.4696,0.4726,1617469.0],["1987-09-04",0.4696,0.4756,0.462,0.4711,8415394.0],["1987-09-08",0.4666,0.4681,0.456,0.459,15577819.0],["1987-09-09",0.4575,0.4605,0.456,0.4575,7595269.0],["1987-09-10",0.4605,0.4681,0.459,0.462,9331200.0],["1987-09-11",0.4651,0.4802,0.4651,0.4741,6697688.0],["1987-09-14",0.4832,0.4862,0.4756,0.4786,3193931.0],["1987-09-15",0.4756,0.4756,0.4651,0.4651,2706413.0],["1987-09-16",0.462,0.4635,0.453,0.456,5909456.0],["1987-09-17",0.459,0.4651,0.456,0.4575,3039019.0],["1987-09-18",0.456,0.4605,0.4545,0.4605,5522175.0],["1987-09-21",0.459,0.4605,0.4318,0.4333,21705975.0],["1987-09-22",0.4394,0.4394,0.4303,0.4394,5321700.0],["1987-09-23",0.4484,0.4643,0.4462,0.453,4352738.0],["1987-09-24",0.453,0.4552,0.4484,0.453,4659525.0],["1987-09-25",0.453,0.4575,0.4507,0.453,2375325.0],["1987-09-28",0.4575,0.4575,0.4326,0.4349,5923125.0],["1987-09-29",0.4303,0.4326,0.3986,0.4122,21119738.0],["1987-09-30",0.4099,0.4145,0.4077,0.4122,6652125.0],["1987-10-01",0.4122,0.4303,0.4122,0.4258,5634563.0],["1987-10-02",0.4303,0.4575,0.4303,0.4462,11013975.0],["1987-10-05",0.4507,0.4756,0.4507,0.4734,5582925.0],["1987-10-06",0.4734,0.4734,0.4462,0.4507,3635888.0],["1987-10-07",0.453,0.453,0.4349,0.4349,2600100.0],["1987-10-08",0.4326,0.4326,0.4054,0.4077,6697688.0],["1987-10-09",0.4077,0.4122,0.3986,0.4009,4914675.0],["1987-10-12",0.3986,0.4009,0.3896,0.3918,5941350.0],["1987-10-13",0.3986,0.4077,0.3986,0.4009,5224500.0],["1987-10-14",0.4009,0.4031,0.3941,0.3941,1676700.0],["1987-10-15",0.3805,0.3964,0.3782,0.385,7314300.0],["1987-10-16",0.3805,0.385,0.3601,0.3624,7742588.0],["1987-10-19",0.3352,0.3375,0.2718,0.2808,9735188.0],["1987-10-20",0.2786,0.3171,0.2355,0.2854,17660025.0],["1987-10-21",0.2944,0.3103,0.2808,0.3058,15199650.0],["1987-10-22",0.2808,0.3012,0.2605,0.2876,15567188.0],["1987-10-23",0.2831,0.2831,0.2673,0.2718,9237038.0],["1987-10-26",0.2695,0.2695,0.2197,0.2333,5573813.0],["1987-10-27",0.2491,0.2627,0.2446,0.2537,9756450.0],["1987-10-28",0.2401,0.2741,0.2355,0.2559,8641688.0],["1987-10-29",0.2605,0.2854,0.2605,0.2808,9610650.0],["1987-10-30",0.2899,0.3035,0.2899,0.2944,9890100.0],["1987-11-02",0.299,0.3148,0.2922,0.3126,7396313.0],["1987-11-03",0.308,0.3103,0.2967,0.3035,4504613.0],["1987-11-04",0.2899,0.2944,0.2854,0.2876,11478713.0],["1987-11-05",0.2854,0.2967,0.2854,0.2876,4641300.0],["1987-11-06",0.2899,0.308,0.2876,0.308,4501575.0],["1987-11-09",0.3035,0.3148,0.2967,0.3012,3550838.0],["1987-11-10",0.2944,0.299,0.2922,0.2967,2572763.0],["1987-11-11",0.3012,0.308,0.3012,0.3058,6044625.0],["1987-11-12",0.3126,0.3148,0.308,0.3103,3872813.0],["1987-11-13",0.3171,0.3193,0.3148,0.3171,1871100.0],["1987-11-16",0.3261,0.3284,0.3171,0.3193,5494838.0],["1987-11-17",0.3239,0.3239,0.3103,0.3193,4249463.0],["1987-11-18",0.3261,0.3261,0.3171,0.3171,5254875.0],["1987-11-19",0.3174,0.3288,0.3174,0.3265,2894738.0],["1987-11-20",0.322,0.322,0.3106,0.3174,4498538.0],["1987-11-23",0.3152,0.322,0.3129,0.322,3222788.0],["1987-11-24",0.3265,0.3333,0.3265,0.3311,4714200.0],["1987-11-25",0.3311,0.3333,0.3242,0.3265,1582538.0],["1987-11-27",0.3242,0.3265,0.3197,0.3242,3128625.0],["1987-11-30",0.3129,0.3129,0.2902,0.297,6245100.0],["1987-12-01",0.3016,0.3061,0.297,0.3061,3435413.0],["1987-12-02",0.3038,0.3129,0.3038,0.3106,11220525.0],["1987-12-03",0.3084,0.3084,0.2948,0.2948,2800575.0],["1987-12-04",0.2902,0.2993,0.2902,0.2902,6044625.0],["1987-12-07",0.2925,0.2925,0.2812,0.2812,23674275.0],["1987-12-08",0.2902,0.2993,0.2857,0.297,4033800.0],["1987-12-09",0.2993,0.322,0.297,0.3197,5352075.0],["1987-12-10",0.3152,0.3311,0.3084,0.3265,6181313.0],["1987-12-11",0.3265,0.3288,0.3129,0.3242,3280500.0],["1987-12-14",0.3288,0.3333,0.3242,0.3265,9003150.0],["1987-12-15",0.3265,0.3356,0.3265,0.3356,5017950.0],["1987-12-16",0.3356,0.3379,0.3311,0.3356,3572100.0],["1987-12-17",0.3401,0.3424,0.3311,0.3356,3821175.0],["1987-12-18",0.3447,0.356,0.3401,0.3537,9598500.0],["1987-12-21",0.3537,0.3583,0.3492,0.3583,4945050.0],["1987-12-22",0.3583,0.3583,0.3537,0.356,4528913.0],["1987-12-23",0.3583,0.3583,0.3537,0.3537,2004750.0],["1987-12-24",0.3537,0.3583,0.3537,0.356,358425.0],["1987-12-28",0.3537,0.3537,0.3424,0.3447,3699675.0],["1987-12-29",0.3424,0.3447,0.3356,0.3356,1767825.0],["1987-12-30",0.3333,0.3492,0.3333,0.3447,3991275.0],["1987-12-31",0.3379,0.3447,0.3333,0.3401,2439113.0],["1988-01-04",0.3401,0.3605,0.3379,0.3605,2764125.0],["1988-01-05",0.3605,0.3651,0.3537,0.356,2417850.0],["1988-01-06",0.3537,0.3628,0.3515,0.3583,3411113.0],["1988-01-07",0.356,0.356,0.3537,0.3537,2806650.0],["1988-01-08",0.3537,0.356,0.3447,0.3447,4559288.0],["1988-01-11",0.3424,0.3447,0.3197,0.3379,4771913.0],["1988-01-12",0.3401,0.3469,0.3311,0.3356,4580550.0],["1988-01-13",0.3356,0.3356,0.3265,0.3311,5349038.0],["1988-01-14",0.3311,0.3311,0.3288,0.3311,3408075.0],["1988-01-15",0.3356,0.3469,0.322,0.3265,5680125.0],["1988-01-18",0.3265,0.3288,0.3197,0.3242,6570113.0],["1988-01-19",0.3288,0.3333,0.322,0.3242,8863425.0],["1988-01-20",0.3197,0.322,0.3152,0.3152,9844538.0],["1988-01-21",0.3174,0.3311,0.3152,0.3311,3186338.0],["1988-01-22",0.3288,0.3356,0.3288,0.3333,8565750.0],["1988-01-25",0.3333,0.3401,0.3311,0.3401,4319325.0],["1988-01-26",0.3311,0.3356,0.3265,0.3333,2806650.0],["1988-01-27",0.3333,0.3333,0.3288,0.3288,807975.0],["1988-01-28",0.3265,0.3311,0.3242,0.3311,6187388.0],["1988-01-29",0.3288,0.3447,0.3288,0.3447,3128625.0],["1988-02-01",0.3492,0.3605,0.3492,0.3537,4179600.0],["1988-02-02",0.3537,0.356,0.3492,0.3515,2135363.0],["1988-02-03",0.3492,0.356,0.3469,0.356,1907550.0],["1988-02-04",0.3583,0.3696,0.3583,0.3628,8881650.0],["1988-02-05",0.3651,0.3673,0.3628,0.3651,8805713.0],["1988-02-08",0.3628,0.3628,0.3583,0.3605,12468938.0],["1988-02-09",0.3583,0.3673,0.356,0.3673,4598775.0],["1988-02-10",0.3673,0.3877,0.3628,0.3809,5151600.0],["1988-02-11",0.3809,0.39,0.3809,0.39,8003813.0],["1988-02-12",0.3855,0.3945,0.3741,0.3809,2900813.0],["1988-02-16",0.3809,0.39,0.3787,0.3877,3274425.0],["1988-02-17",0.3877,0.3877,0.3809,0.3832,1746563.0],["1988-02-18",0.3764,0.39,0.3764,0.39,13152375.0],["1988-02-19",0.39,0.3945,0.3855,0.3945,3277463.0],["1988-02-22",0.3968,0.4081,0.3923,0.4059,2566688.0],["1988-02-23",0.4036,0.4081,0.3991,0.4036,2378363.0],["1988-02-24",0.4013,0.4127,0.3991,0.4127,3666263.0],["1988-02-25",0.4127,0.4217,0.4036,0.4149,8265038.0],["1988-02-26",0.4081,0.4104,0.3991,0.3991,1710113.0],["1988-02-29",0.4013,0.4217,0.3991,0.4195,5069588.0],["1988-03-01",0.4172,0.4195,0.4127,0.4127,5373338.0],["1988-03-02",0.4127,0.4195,0.4104,0.4195,5731763.0],["1988-03-03",0.4422,0.449,0.4399,0.4422,25976700.0],["1988-03-04",0.4399,0.4399,0.4263,0.4308,17170988.0],["1988-03-07",0.4286,0.4308,0.4263,0.4263,3037500.0],["1988-03-08",0.4308,0.4331,0.4263,0.4263,4774950.0],["1988-03-09",0.4308,0.4331,0.4308,0.4308,2044238.0],["1988-03-10",0.4286,0.4376,0.4263,0.4286,27744525.0],["1988-03-11",0.4263,0.4308,0.4263,0.4308,2302425.0],["1988-03-14",0.4308,0.4444,0.4308,0.4399,1953113.0],["1988-03-15",0.438,0.4425,0.438,0.4425,4607888.0],["1988-03-16",0.4403,0.4448,0.438,0.4448,3101288.0],["1988-03-17",0.4493,0.4493,0.4448,0.4471,3392888.0],["1988-03-18",0.4493,0.4539,0.4448,0.4539,4036838.0],["1988-03-21",0.4516,0.4516,0.438,0.4403,4547138.0],["1988-03-22",0.4448,0.4516,0.4425,0.4516,2712488.0],["1988-03-23",0.4539,0.4584,0.4539,0.4584,9470925.0],["1988-03-24",0.4539,0.4539,0.4334,0.4334,6299775.0],["1988-03-25",0.4312,0.4471,0.4312,0.4425,11852325.0],["1988-03-28",0.4403,0.4403,0.4221,0.4244,4513725.0],["1988-03-29",0.4289,0.4357,0.4266,0.4357,4914675.0],["1988-03-30",0.4357,0.438,0.4289,0.4289,1779975.0],["1988-03-31",0.4289,0.4357,0.4289,0.4357,5270063.0],["1988-04-04",0.4334,0.4334,0.4289,0.4289,2317613.0],["1988-04-05",0.4312,0.4357,0.4289,0.4312,3471863.0],["1988-04-06",0.4312,0.4629,0.4312,0.4629,12994425.0],["1988-04-07",0.4629,0.4629,0.4471,0.4516,2897775.0],["1988-04-08",0.4539,0.4675,0.4516,0.4652,3632850.0],["1988-04-11",0.472,0.4834,0.472,0.4834,12550950.0],["1988-04-12",0.4856,0.4902,0.472,0.472,6099300.0],["1988-04-13",0.4788,0.4834,0.4766,0.4788,3526538.0],["1988-04-14",0.4743,0.4743,0.4584,0.4584,5968688.0],["1988-04-15",0.4584,0.4584,0.4221,0.438,13474350.0],["1988-04-18",0.4403,0.4493,0.4403,0.4448,1813388.0],["1988-04-19",0.4539,0.4675,0.4539,0.4629,5099963.0],["1988-04-20",0.4607,0.4629,0.4539,0.4629,5312588.0],["1988-04-21",0.4629,0.4788,0.4607,0.4788,5713538.0],["1988-04-22",0.472,0.4834,0.4675,0.4811,4015575.0],["1988-04-25",0.4743,0.4788,0.472,0.4788,3076988.0],["1988-04-26",0.4788,0.4879,0.4743,0.4766,4058100.0],["1988-04-27",0.4766,0.4834,0.472,0.4834,3572100.0],["1988-04-28",0.4856,0.4924,0.4811,0.4811,3963938.0],["1988-04-29",0.4811,0.4811,0.4675,0.472,8492850.0],["1988-05-02",0.4743,0.4788,0.472,0.4766,5364225.0],["1988-05-03",0.4766,0.4811,0.4743,0.4811,2399625.0],["1988-05-04",0.4788,0.4811,0.4766,0.4788,2615288.0],["1988-05-05",0.4766,0.4766,0.4629,0.4629,2824875.0],["1988-05-06",0.4629,0.4675,0.4584,0.4675,5683163.0],["1988-05-09",0.4675,0.4698,0.4584,0.4607,1625063.0],["1988-05-10",0.4629,0.4698,0.4629,0.4698,2973713.0],["1988-05-11",0.4652,0.4652,0.4561,0.4629,6740213.0],["1988-05-12",0.472,0.472,0.4607,0.4629,3872813.0],["1988-05-13",0.4652,0.4698,0.4652,0.4675,2439113.0],["1988-05-16",0.4675,0.472,0.4629,0.4675,1251450.0],["1988-05-17",0.4766,0.4856,0.4743,0.4766,2840063.0],["1988-05-18",0.4743,0.4766,0.4539,0.4561,4866075.0],["1988-05-19",0.4516,0.4561,0.4403,0.4539,5719613.0],["1988-05-20",0.4539,0.4584,0.4471,0.4539,2645663.0],["1988-05-23",0.4584,0.4584,0.438,0.4448,1540013.0],["1988-05-24",0.4448,0.4448,0.4312,0.4403,2852213.0],["1988-05-25",0.4403,0.4448,0.4357,0.4357,4410450.0],["1988-05-26",0.438,0.438,0.4312,0.4312,3468825.0],["1988-05-27",0.4334,0.4334,0.4198,0.4244,2250788.0],["1988-05-31",0.4266,0.4584,0.4244,0.4539,3897113.0],["1988-06-01",0.4521,0.4703,0.4476,0.468,4471200.0],["1988-06-02",0.4658,0.468,0.4567,0.4612,2715525.0],["1988-06-03",0.4567,0.468,0.4567,0.459,2065500.0],["1988-06-06",0.4567,0.4658,0.4499,0.459,2730713.0],["1988-06-07",0.4567,0.468,0.4567,0.468,4164413.0],["1988-06-08",0.468,0.4862,0.4658,0.4817,8902913.0],["1988-06-09",0.4862,0.4953,0.484,0.4862,4474238.0],["1988-06-10",0.4862,0.5044,0.4862,0.5044,6005138.0],["1988-06-13",0.5067,0.518,0.4976,0.5158,9294750.0],["1988-06-14",0.5226,0.5339,0.5226,0.5317,15193575.0],["1988-06-15",0.5294,0.5339,0.5271,0.5317,13450050.0],["1988-06-16",0.5248,0.5248,0.5112,0.5135,7144200.0],["1988-06-17",0.5089,0.5158,0.5089,0.5112,6220800.0],["1988-06-20",0.5089,0.518,0.5089,0.5135,3162038.0],["1988-06-21",0.5135,0.5158,0.5021,0.5158,3441488.0],["1988-06-22",0.5248,0.5271,0.518,0.5226,3863700.0],["1988-06-23",0.5248,0.5271,0.5203,0.5271,4932900.0],["1988-06-24",0.5226,0.5408,0.5226,0.5271,5950463.0],["1988-06-27",0.5294,0.5294,0.5021,0.5044,4896450.0],["1988-06-28",0.5089,0.5271,0.5067,0.5271,5667975.0],["1988-06-29",0.5271,0.5317,0.518,0.5226,4638263.0],["1988-06-30",0.5248,0.5294,0.5226,0.5271,3851550.0],["1988-07-01",0.5294,0.5294,0.5203,0.5248,3702713.0],["1988-07-05",0.5203,0.5203,0.5089,0.5203,8851275.0],["1988-07-06",0.5203,0.5203,0.4999,0.5067,10403438.0],["1988-07-07",0.5021,0.5067,0.4953,0.5021,4744575.0],["1988-07-08",0.4953,0.4976,0.4862,0.4953,8344013.0],["1988-07-11",0.4976,0.4976,0.4862,0.4885,5112113.0],["1988-07-12",0.4908,0.4908,0.4749,0.4794,7220138.0],["1988-07-13",0.4771,0.4862,0.4771,0.4817,4392225.0],["1988-07-14",0.4817,0.5044,0.4794,0.5044,7229250.0],["1988-07-15",0.5044,0.5044,0.4953,0.4999,3966975.0],["1988-07-18",0.4976,0.4999,0.4953,0.4976,3648038.0],["1988-07-19",0.4999,0.4999,0.493,0.4953,3769538.0],["1988-07-20",0.4953,0.4976,0.4885,0.493,6469875.0],["1988-07-21",0.4908,0.4908,0.4817,0.484,13419675.0],["1988-07-22",0.4862,0.4862,0.4703,0.4726,2934225.0],["1988-07-25",0.4703,0.4703,0.4635,0.468,2314575.0],["1988-07-26",0.468,0.4749,0.4658,0.4749,5443200.0],["1988-07-27",0.4749,0.484,0.4703,0.4726,5528250.0],["1988-07-28",0.4771,0.4817,0.4703,0.4794,6621750.0],["1988-07-29",0.4794,0.5021,0.4794,0.5021,7539075.0],["1988-08-01",0.5044,0.5112,0.5021,0.5089,6390900.0],["1988-08-02",0.5067,0.5089,0.493,0.4976,3918375.0],["1988-08-03",0.4999,0.5067,0.4976,0.5044,6509363.0],["1988-08-04",0.5021,0.5044,0.4999,0.4999,3532613.0],["1988-08-05",0.4953,0.4999,0.4885,0.493,1606838.0],["1988-08-08",0.493,0.5044,0.493,0.493,1779975.0],["1988-08-09",0.4908,0.493,0.4794,0.4908,6545813.0],["1988-08-10",0.4885,0.4908,0.4726,0.4771,4413488.0],["1988-08-11",0.4794,0.4817,0.4635,0.468,2183963.0],["1988-08-12",0.468,0.4771,0.4658,0.4749,1977413.0],["1988-08-15",0.4703,0.4726,0.459,0.4726,4510688.0],["1988-08-16",0.468,0.4726,0.4612,0.4658,6293700.0],["1988-08-17",0.4635,0.4635,0.4521,0.4612,4638263.0],["1988-08-18",0.4612,0.4635,0.4544,0.4544,3438450.0],["1988-08-19",0.4544,0.4567,0.4521,0.4567,2235600.0],["1988-08-22",0.4567,0.4567,0.4476,0.4499,6229913.0],["1988-08-23",0.4499,0.4499,0.4476,0.4476,1184625.0],["1988-08-24",0.4453,0.4453,0.4385,0.4453,6597450.0],["1988-08-25",0.4408,0.4408,0.4271,0.4362,11627550.0],["1988-08-26",0.4362,0.4385,0.4158,0.4317,4225163.0],["1988-08-29",0.4362,0.4408,0.4317,0.4408,2654775.0],["1988-08-30",0.4413,0.4504,0.4413,0.4436,2724638.0],["1988-08-31",0.4413,0.455,0.4277,0.4277,5142488.0],["1988-09-01",0.4277,0.4322,0.4254,0.43,2824875.0],["1988-09-02",0.4345,0.4504,0.4345,0.4482,4012538.0],["1988-09-06",0.4482,0.455,0.4482,0.4527,6870825.0],["1988-09-07",0.4573,0.4732,0.4573,0.4686,6749325.0],["1988-09-08",0.4686,0.48,0.4664,0.4732,6421275.0],["1988-09-09",0.4709,0.48,0.4664,0.4777,2223450.0],["1988-09-12",0.4732,0.4732,0.4618,0.4686,24570338.0],["1988-09-13",0.4664,0.4732,0.4641,0.4709,8307563.0],["1988-09-14",0.48,0.4846,0.4755,0.4846,7432763.0],["1988-09-15",0.4823,0.4891,0.48,0.48,4237313.0],["1988-09-16",0.4823,0.4914,0.4823,0.4914,3562988.0],["1988-09-19",0.4914,0.4914,0.48,0.4846,6691613.0],["1988-09-20",0.4823,0.4846,0.48,0.4846,3547800.0],["1988-09-21",0.4823,0.4846,0.4777,0.4846,1697963.0],["1988-09-22",0.4845,0.4868,0.48,0.4868,3651075.0],["1988-09-23",0.4846,0.4846,0.48,0.4823,2214338.0],["1988-09-26",0.48,0.4846,0.4777,0.48,4863038.0],["1988-09-27",0.4823,0.4823,0.4755,0.4777,2287238.0],["1988-09-28",0.4732,0.4777,0.4709,0.4777,3960900.0],["1988-09-29",0.4777,0.4891,0.4777,0.4868,3398963.0],["1988-09-30",0.4845,0.4868,0.4732,0.4732,6904238.0],["1988-10-03",0.4732,0.4868,0.4732,0.4868,2973713.0],["1988-10-04",0.4868,0.4868,0.48,0.48,2621363.0],["1988-10-05",0.4823,0.4891,0.48,0.4868,3055725.0],["1988-10-06",0.4868,0.5073,0.4868,0.5027,2375325.0],["1988-10-07",0.5278,0.5323,0.5164,0.53,11764238.0],["1988-10-10",0.5255,0.546,0.5164,0.5414,6749325.0],["1988-10-11",0.5369,0.5369,0.5187,0.5323,2964600.0],["1988-10-12",0.5278,0.5278,0.5118,0.5232,3408075.0],["1988-10-13",0.5141,0.5323,0.5141,0.53,5579888.0],["1988-10-14",0.53,0.5323,0.5164,0.5232,5868450.0],["1988-10-17",0.5255,0.5323,0.5187,0.5232,2979788.0],["1988-10-18",0.5255,0.5414,0.5187,0.5414,2442150.0],["1988-10-19",0.5414,0.5414,0.5255,0.5278,3590325.0],["1988-10-20",0.53,0.5437,0.5278,0.5414,1412438.0],["1988-10-21",0.5391,0.546,0.5369,0.5391,2858288.0],["1988-10-24",0.5391,0.5391,0.5209,0.5232,3897113.0],["1988-10-25",0.5209,0.5255,0.5209,0.5232,410063.0],["1988-10-26",0.5232,0.5255,0.5096,0.5118,2669963.0],["1988-10-27",0.5118,0.5118,0.505,0.505,2426963.0],["1988-10-28",0.5027,0.5096,0.5027,0.505,2943338.0],["1988-10-31",0.5027,0.5164,0.5027,0.5164,3790800.0],["1988-11-01",0.5164,0.5164,0.5096,0.5118,5661900.0],["1988-11-02",0.5164,0.5164,0.5005,0.5096,3001050.0],["1988-11-03",0.5096,0.5118,0.5027,0.5073,2056388.0],["1988-11-04",0.5027,0.5096,0.5005,0.505,1594688.0],["1988-11-07",0.5027,0.5096,0.5005,0.5005,4428675.0],["1988-11-08",0.505,0.5096,0.5027,0.5096,6822225.0],["1988-11-09",0.5073,0.5118,0.5027,0.5118,5871488.0],["1988-11-10",0.5118,0.5164,0.505,0.5096,3812063.0],["1988-11-11",0.505,0.5073,0.4823,0.4891,5139450.0],["1988-11-14",0.4982,0.5005,0.4891,0.4959,2776275.0],["1988-11-15",0.4982,0.5187,0.4982,0.5141,5434088.0],["1988-11-16",0.5164,0.5187,0.5073,0.5096,15059925.0],["1988-11-17",0.5187,0.5255,0.5141,0.5209,7447950.0],["1988-11-18",0.5323,0.5323,0.5209,0.5278,8751038.0],["1988-11-21",0.5255,0.5278,0.5209,0.5232,5646713.0],["1988-11-22",0.5278,0.5323,0.5232,0.5323,6163088.0],["1988-11-23",0.5323,0.5437,0.53,0.5414,2004750.0],["1988-11-25",0.5369,0.5551,0.5346,0.5505,3471863.0],["1988-11-28",0.5528,0.5619,0.5323,0.546,5871488.0],["1988-11-29",0.546,0.5573,0.5414,0.5482,6120563.0],["1988-11-30",0.546,0.5505,0.5437,0.5482,3824213.0],["1988-12-01",0.546,0.5505,0.5414,0.5437,2056388.0],["1988-12-02",0.5391,0.5573,0.5369,0.5573,6482025.0],["1988-12-05",0.5596,0.5664,0.5573,0.5619,5151600.0],["1988-12-06",0.5573,0.5596,0.5551,0.5596,4528913.0],["1988-12-07",0.5579,0.5647,0.5579,0.5647,3490088.0],["1988-12-08",0.5647,0.5693,0.5602,0.567,2600100.0],["1988-12-09",0.5647,0.5693,0.5602,0.5624,2168775.0],["1988-12-12",0.5602,0.5602,0.5488,0.5488,3553875.0],["1988-12-13",0.5442,0.5465,0.542,0.5442,4817475.0],["1988-12-14",0.5442,0.5465,0.5374,0.542,8890763.0],["1988-12-15",0.5397,0.542,0.5215,0.5328,7630200.0],["1988-12-16",0.542,0.5511,0.5374,0.5488,8672063.0],["1988-12-19",0.5488,0.5602,0.5465,0.5533,3736125.0],["1988-12-20",0.5647,0.5716,0.5647,0.5647,3748275.0],["1988-12-21",0.5624,0.567,0.5556,0.5624,5835038.0],["1988-12-22",0.5647,0.5647,0.5533,0.5556,2560613.0],["1988-12-23",0.5511,0.5556,0.5488,0.5533,853538.0],["1988-12-27",0.5511,0.5556,0.5488,0.5533,2196113.0],["1988-12-28",0.5556,0.567,0.5511,0.5624,5315625.0],["1988-12-29",0.5624,0.5761,0.5624,0.5716,2463413.0],["1988-12-30",0.5761,0.5829,0.5716,0.5761,3350363.0],["1989-01-03",0.5738,0.5738,0.5602,0.567,4106700.0],["1989-01-04",0.5624,0.5716,0.5556,0.5716,4012538.0],["1989-01-05",0.5716,0.5761,0.5647,0.5647,4073288.0],["1989-01-06",0.5602,0.567,0.5556,0.5579,2463413.0],["1989-01-09",0.5602,0.5602,0.5488,0.5511,3225825.0],["1989-01-10",0.5533,0.5556,0.5442,0.5488,1740488.0],["1989-01-11",0.5465,0.5511,0.5465,0.5488,3423263.0],["1989-01-12",0.5488,0.5602,0.5465,0.5533,4680788.0],["1989-01-13",0.5533,0.5647,0.5533,0.5624,4923788.0],["1989-01-16",0.5647,0.5647,0.5579,0.5579,1588613.0],["1989-01-17",0.5556,0.5579,0.5488,0.5511,1324350.0],["1989-01-18",0.5511,0.5533,0.5442,0.5465,3350363.0],["1989-01-19",0.5511,0.5533,0.5465,0.5511,3304800.0],["1989-01-20",0.5511,0.5533,0.5442,0.5465,2633513.0],["1989-01-23",0.5465,0.5465,0.5328,0.5328,3672338.0],["1989-01-24",0.5351,0.5442,0.5306,0.5374,2682113.0],["1989-01-25",0.5397,0.5397,0.5237,0.5283,9127688.0],["1989-01-26",0.5283,0.542,0.526,0.5374,9598500.0],["1989-01-27",0.542,0.5738,0.5374,0.5556,11864475.0],["1989-01-30",0.5602,0.5647,0.5533,0.5579,2597063.0],["1989-01-31",0.5579,0.5716,0.5488,0.567,2648700.0],["1989-02-01",0.5647,0.5761,0.5647,0.5647,3073950.0],["1989-02-02",0.567,0.592,0.5647,0.5829,4966313.0],["1989-02-03",0.5829,0.6171,0.5829,0.6125,16347825.0],["1989-02-06",0.6103,0.6125,0.5966,0.6012,3909263.0],["1989-02-07",0.6012,0.6171,0.6012,0.6171,7982550.0],["1989-02-08",0.6148,0.6171,0.6034,0.6034,2296350.0],["1989-02-09",0.5989,0.6171,0.5966,0.608,6311925.0],["1989-02-10",0.6012,0.6034,0.5829,0.5852,5024025.0],["1989-02-13",0.5852,0.5852,0.5738,0.5738,3474900.0],["1989-02-14",0.5761,0.5943,0.5738,0.5898,5513063.0],["1989-02-15",0.5898,0.5898,0.5807,0.5852,3241013.0],["1989-02-16",0.5852,0.6057,0.5852,0.6034,6172200.0],["1989-02-17",0.6103,0.6217,0.6103,0.6194,6460763.0],["1989-02-21",0.6171,0.6194,0.6125,0.6194,2618325.0],["1989-02-22",0.6171,0.6171,0.592,0.5943,5446238.0],["1989-02-23",0.592,0.6194,0.592,0.6194,6646050.0],["1989-02-24",0.6148,0.6171,0.5989,0.6012,6910313.0],["1989-02-27",0.6034,0.6125,0.6012,0.6103,3465788.0],["1989-02-28",0.608,0.6376,0.608,0.633,10880325.0],["1989-03-01",0.6399,0.649,0.633,0.6353,9425363.0],["1989-03-02",0.633,0.6444,0.633,0.6376,2879550.0],["1989-03-03",0.6399,0.6513,0.6399,0.6467,5142488.0],["1989-03-06",0.649,0.649,0.6285,0.6376,6169163.0],["1989-03-07",0.6376,0.6399,0.6285,0.6285,4434750.0],["1989-03-08",0.633,0.6399,0.6285,0.6308,3101288.0],["1989-03-09",0.633,0.6376,0.6308,0.633,3833325.0],["1989-03-10",0.629,0.6336,0.6222,0.6336,2982825.0],["1989-03-13",0.6381,0.6541,0.6381,0.6473,3973050.0],["1989-03-14",0.6381,0.6381,0.6153,0.6176,16517925.0],["1989-03-15",0.6222,0.6222,0.6062,0.6199,16976588.0],["1989-03-16",0.6176,0.6587,0.6176,0.6541,10445963.0],["1989-03-17",0.6381,0.6427,0.6313,0.6359,4896450.0],["1989-03-20",0.6313,0.6336,0.6222,0.629,2545425.0],["1989-03-21",0.6313,0.6313,0.6131,0.629,5300438.0],["1989-03-22",0.6245,0.6267,0.6154,0.6154,1679738.0],["1989-03-23",0.6154,0.6222,0.6154,0.6154,3678413.0],["1989-03-27",0.6176,0.629,0.6176,0.629,2284200.0],["1989-03-28",0.6313,0.6427,0.6313,0.6427,3080025.0],["1989-03-29",0.6427,0.6541,0.6427,0.6518,4334513.0],["1989-03-30",0.6495,0.6564,0.6473,0.6541,5093888.0],["1989-03-31",0.6587,0.6678,0.6564,0.6609,4285913.0],["1989-04-03",0.6609,0.6746,0.6587,0.6746,3848513.0],["1989-04-04",0.6746,0.6769,0.6678,0.67,5646713.0],["1989-04-05",0.6678,0.6746,0.6678,0.6678,2515050.0],["1989-04-06",0.6609,0.6632,0.6541,0.6587,6512400.0],["1989-04-07",0.6541,0.6723,0.6518,0.6632,3268350.0],["1989-04-10",0.6655,0.6769,0.6587,0.6678,3544763.0],["1989-04-11",0.6723,0.6769,0.67,0.6769,2903850.0],["1989-04-12",0.6792,0.686,0.6746,0.6837,4486388.0],["1989-04-13",0.6792,0.6814,0.6769,0.6769,2269013.0],["1989-04-14",0.686,0.6974,0.6837,0.6906,6396975.0],["1989-04-17",0.6928,0.6951,0.686,0.6883,2080688.0],["1989-04-18",0.6928,0.6974,0.6883,0.6951,3089138.0],["1989-04-19",0.6928,0.7202,0.6928,0.7179,4367925.0],["1989-04-20",0.7156,0.7179,0.6997,0.7088,3526538.0],["1989-04-21",0.7065,0.727,0.7065,0.727,3617663.0],["1989-04-24",0.727,0.727,0.7179,0.7225,2912963.0],["1989-04-25",0.727,0.7293,0.7225,0.7225,1749600.0],["1989-04-26",0.7225,0.7247,0.7202,0.7225,1947038.0],["1989-04-27",0.7225,0.7293,0.7225,0.7293,3648038.0],["1989-04-28",0.7293,0.7316,0.727,0.7316,3067875.0],["1989-05-01",0.727,0.7361,0.727,0.7361,2244713.0],["1989-05-02",0.7407,0.7567,0.7407,0.743,6053738.0],["1989-05-03",0.7453,0.7453,0.7339,0.7384,2499863.0],["1989-05-04",0.7247,0.7316,0.7202,0.7247,10740600.0],["1989-05-05",0.7293,0.7339,0.727,0.7293,6603525.0],["1989-05-08",0.7293,0.7316,0.7225,0.727,5324738.0],["1989-05-09",0.7202,0.7247,0.6928,0.7042,10837800.0],["1989-05-10",0.702,0.7156,0.702,0.7111,3997350.0],["1989-05-11",0.7111,0.7156,0.702,0.7111,2536313.0],["1989-05-12",0.7202,0.7293,0.7179,0.727,5746950.0],["1989-05-15",0.7293,0.7316,0.7202,0.7202,1579500.0],["1989-05-16",0.7202,0.727,0.7133,0.7133,4301100.0],["1989-05-17",0.7156,0.7384,0.7134,0.7384,6810075.0],["1989-05-18",0.743,0.7567,0.7407,0.7567,3988238.0],["1989-05-19",0.7567,0.7635,0.7544,0.7567,6791850.0],["1989-05-22",0.7612,0.768,0.7589,0.7612,6591375.0],["1989-05-23",0.7589,0.7589,0.7453,0.7498,3538688.0],["1989-05-24",0.7475,0.7498,0.7453,0.7475,3313913.0],["1989-05-25",0.7453,0.7475,0.7407,0.743,1792125.0],["1989-05-26",0.7339,0.7453,0.7339,0.7453,3924450.0],["1989-05-30",0.7453,0.7453,0.7293,0.7316,2688188.0],["1989-05-31",0.7316,0.7567,0.7293,0.7475,4434750.0],["1989-06-01",0.7475,0.7863,0.7475,0.7817,14595188.0],["1989-06-02",0.784,0.8022,0.784,0.8,5011875.0],["1989-06-05",0.8,0.8022,0.784,0.784,3034463.0],["1989-06-06",0.784,0.7886,0.7612,0.7817,4036838.0],["1989-06-07",0.7794,0.784,0.768,0.768,2256863.0],["1989-06-08",0.7726,0.7817,0.7658,0.7817,2581875.0],["1989-06-09",0.7772,0.7954,0.7749,0.7863,3274425.0],["1989-06-12",0.7863,0.7863,0.7635,0.7658,5953500.0],["1989-06-13",0.7635,0.7635,0.7544,0.7567,2366213.0],["1989-06-14",0.7567,0.7612,0.7521,0.7544,4200863.0],["1989-06-15",0.7544,0.7544,0.7498,0.7521,3043575.0],["1989-06-16",0.7384,0.7521,0.7384,0.7475,6163088.0],["1989-06-19",0.743,0.7453,0.7339,0.7407,2436075.0],["1989-06-20",0.743,0.7498,0.7361,0.7361,4386150.0],["1989-06-21",0.7384,0.7407,0.727,0.727,4456013.0],["1989-06-22",0.727,0.7293,0.7202,0.727,4048988.0],["1989-06-23",0.7361,0.7612,0.7339,0.7612,7882313.0],["1989-06-26",0.7612,0.7612,0.7498,0.7521,2056388.0],["1989-06-27",0.7521,0.7544,0.743,0.743,4058100.0],["1989-06-28",0.743,0.743,0.7339,0.7384,2129288.0],["1989-06-29",0.7361,0.7361,0.7156,0.7156,4325400.0],["1989-06-30",0.7202,0.7202,0.7065,0.7111,3666263.0],["1989-07-03",0.7179,0.7316,0.7077,0.7316,1008450.0],["1989-07-05",0.7316,0.7487,0.7247,0.7487,3312900.0],["1989-07-06",0.7487,0.7589,0.7487,0.7521,3244050.0],["1989-07-07",0.7555,0.7658,0.7521,0.7623,2654775.0],["1989-07-10",0.7692,0.7726,0.7624,0.7692,1856925.0],["1989-07-11",0.7769,0.7803,0.7529,0.7563,3150900.0],["1989-07-12",0.7563,0.7563,0.7495,0.7529,2239650.0],["1989-07-13",0.7529,0.7529,0.7358,0.7461,2085750.0],["1989-07-14",0.7426,0.7495,0.7426,0.7495,4216050.0],["1989-07-17",0.7461,0.7734,0.7426,0.77,4058100.0],["1989-07-18",0.7666,0.77,0.7632,0.77,1271700.0],["1989-07-19",0.7769,0.8008,0.77,0.794,3468825.0],["1989-07-20",0.7974,0.7974,0.7734,0.7734,1482300.0],["1989-07-21",0.7769,0.7871,0.7734,0.7871,1909575.0],["1989-07-24",0.7871,0.8111,0.7871,0.794,2342925.0],["1989-07-25",0.7974,0.8042,0.7905,0.794,2533275.0],["1989-07-26",0.794,0.7974,0.7734,0.7871,3067875.0],["1989-07-27",0.7905,0.8145,0.7803,0.8111,3515400.0],["1989-07-28",0.8145,0.8521,0.8145,0.8282,3853575.0],["1989-07-31",0.8419,0.8556,0.835,0.8556,6064875.0],["1989-08-01",0.8693,0.8727,0.8521,0.859,5550525.0],["1989-08-02",0.859,0.8693,0.8521,0.8693,3258225.0],["1989-08-03",0.8693,0.8693,0.859,0.8624,4904550.0],["1989-08-04",0.8624,0.8624,0.8521,0.8624,2751975.0],["1989-08-07",0.8658,0.8761,0.8556,0.8658,8754075.0],["1989-08-08",0.859,0.8693,0.8487,0.8658,3780675.0],["1989-08-09",0.8624,0.8761,0.8624,0.8624,4197825.0],["1989-08-10",0.8624,0.8761,0.859,0.8693,1445850.0],["1989-08-11",0.8761,0.8898,0.8521,0.8624,1816425.0],["1989-08-14",0.8556,0.8761,0.8521,0.8658,2863350.0],["1989-08-15",0.8658,0.8795,0.8624,0.8795,4513725.0],["1989-08-16",0.8795,0.8898,0.8795,0.8864,6016275.0],["1989-08-17",0.8898,0.9069,0.8864,0.9069,4043925.0],["1989-08-18",0.9069,0.9309,0.9069,0.9274,4450950.0],["1989-08-21",0.9274,0.9309,0.9035,0.9035,2699325.0],["1989-08-22",0.9035,0.9445,0.9035,0.9411,7988625.0],["1989-08-23",0.9377,0.9411,0.9274,0.9377,6806025.0],["1989-08-24",0.9445,0.9514,0.9343,0.9514,5129325.0],["1989-08-25",0.9488,0.9556,0.9385,0.9419,3539700.0],["1989-08-28",0.9351,0.9556,0.9351,0.9454,2685150.0],["1989-08-29",0.9454,0.9591,0.9385,0.9454,5546475.0],["1989-08-30",0.9454,0.9659,0.9385,0.9454,3910275.0],["1989-08-31",0.9556,0.9865,0.9522,0.9762,4801275.0],["1989-09-01",0.9762,0.9796,0.9693,0.9796,2729700.0],["1989-09-05",0.9796,0.983,0.9591,0.9659,3185325.0],["1989-09-06",0.9625,0.9659,0.9351,0.9454,3375675.0],["1989-09-07",0.9454,0.9454,0.9351,0.9351,2899800.0],["1989-09-08",0.9351,0.9419,0.9111,0.9385,4600800.0],["1989-09-11",0.9522,0.9556,0.9317,0.9317,5374350.0],["1989-09-12",0.9317,0.9385,0.9248,0.9317,2328750.0],["1989-09-13",0.9351,0.9419,0.9077,0.9145,3120525.0],["1989-09-14",0.918,0.918,0.894,0.8974,3219750.0],["1989-09-15",0.8837,0.9351,0.8837,0.9282,5931225.0],["1989-09-18",0.9282,0.9454,0.918,0.9419,2913975.0],["1989-09-19",0.9419,0.9591,0.9317,0.9556,3118500.0],["1989-09-20",0.9625,0.9693,0.9591,0.9625,4776975.0],["1989-09-21",0.9693,0.9762,0.9317,0.9488,2786400.0],["1989-09-22",0.9522,0.9522,0.9351,0.9488,3454650.0],["1989-09-25",0.9385,0.9419,0.9317,0.9385,1316250.0],["1989-09-26",0.9522,0.9556,0.9317,0.9317,2537325.0],["1989-09-27",0.9282,0.9488,0.9282,0.9454,1081350.0],["1989-09-28",0.9522,0.9591,0.9419,0.9488,4035825.0],["1989-09-29",0.9488,0.9556,0.9419,0.9556,2701350.0],["1989-10-02",0.9796,0.9796,0.9659,0.9762,1694925.0],["1989-10-03",0.9762,0.9933,0.9728,0.9933,5631525.0],["1989-10-04",1.0002,1.0413,0.9967,1.0344,5850225.0],["1989-10-05",1.0344,1.0447,1.0139,1.0276,3426300.0],["1989-10-06",1.0276,1.0344,1.0207,1.0276,1707075.0],["1989-10-09",1.0276,1.0276,1.0173,1.0241,974025.0],["1989-10-10",1.0241,1.0276,1.0104,1.0139,3468825.0],["1989-10-11",1.0139,1.0173,0.9899,0.9967,3661200.0],["1989-10-12",1.0002,1.0002,0.983,0.9865,1903500.0],["1989-10-13",0.9865,0.9865,0.9111,0.918,5611275.0],["1989-10-16",0.8426,0.9659,0.8289,0.9659,15914475.0],["1989-10-17",0.9693,0.9693,0.9419,0.9556,5181975.0],["1989-10-18",0.9556,0.9693,0.9454,0.9659,6006150.0],["1989-10-19",0.9728,0.983,0.9659,0.9728,2685150.0],["1989-10-20",0.9728,0.9762,0.9591,0.9625,1921725.0],["1989-10-23",0.9625,0.9659,0.9488,0.9522,2118150.0],["1989-10-24",0.9522,0.9522,0.9317,0.9522,3519450.0],["1989-10-25",0.9522,0.9522,0.9351,0.9351,3284550.0],["1989-10-26",0.9317,0.9419,0.9214,0.9317,1889325.0],["1989-10-27",0.9282,0.9385,0.9145,0.918,5560650.0],["1989-10-30",0.918,0.9214,0.9043,0.9111,3713850.0],["1989-10-31",0.918,0.9248,0.918,0.9248,3645000.0],["1989-11-01",0.9317,0.9419,0.9317,0.9419,3734100.0],["1989-11-02",0.9419,0.9556,0.9419,0.9454,5795550.0],["1989-11-03",0.9419,0.9522,0.9419,0.9454,1496475.0],["1989-11-06",0.9454,0.9625,0.9351,0.9351,2934225.0],["1989-11-07",0.9351,0.9488,0.9248,0.9385,3161025.0],["1989-11-08",0.9454,0.9659,0.9419,0.9522,2282175.0],["1989-11-09",0.9591,0.9591,0.9488,0.9591,2733750.0],["1989-11-10",0.9591,0.9659,0.9556,0.9659,2118150.0],["1989-11-13",0.9659,0.9728,0.9591,0.9659,1545075.0],["1989-11-14",0.9591,0.9762,0.9591,0.9625,5597100.0],["1989-11-15",0.9625,0.9762,0.9625,0.9762,1782000.0],["1989-11-16",0.9796,0.9967,0.9762,0.9796,3715875.0],["1989-11-17",0.983,0.9865,0.9762,0.9762,3246075.0],["1989-11-20",0.9762,1.0036,0.9762,1.0002,2895750.0],["1989-11-21",1.0002,1.0002,0.9899,0.9967,3211650.0],["1989-11-22",0.9907,1.0044,0.9907,0.9976,1042875.0],["1989-11-24",0.9976,1.0318,0.9976,1.025,1445850.0],["1989-11-27",1.0318,1.0524,1.0284,1.0456,3298725.0],["1989-11-28",1.049,1.0524,1.0353,1.0387,8249850.0],["1989-11-29",1.0353,1.0353,1.001,1.0044,2318625.0],["1989-11-30",1.0147,1.0147,1.001,1.0078,4764825.0],["1989-12-01",1.0078,1.0284,1.0044,1.025,5315625.0],["1989-12-04",1.0181,1.0318,1.0044,1.0044,3244050.0],["1989-12-05",1.0044,1.0078,0.9941,0.9976,2330775.0],["1989-12-06",1.001,1.001,0.9907,0.9941,3120525.0],["1989-12-07",0.9976,1.001,0.9907,0.9941,1012500.0],["1989-12-08",0.9941,1.0078,0.977,0.9838,2124225.0],["1989-12-11",0.9804,0.9838,0.9736,0.9736,1332450.0],["1989-12-12",0.977,0.977,0.9393,0.953,4345650.0],["1989-12-13",0.9564,0.9736,0.9496,0.9633,3428325.0],["1989-12-14",0.9667,0.9701,0.9599,0.9701,2889675.0],["1989-12-15",0.9838,0.9838,0.9701,0.977,3410100.0],["1989-12-18",0.977,0.9804,0.9324,0.9359,4997700.0],["1989-12-19",0.9359,0.9359,0.9153,0.929,6500250.0],["1989-12-20",0.9324,0.9359,0.9256,0.929,3859650.0],["1989-12-21",0.9461,0.9564,0.9461,0.9496,4552200.0],["1989-12-22",0.9564,0.9667,0.9564,0.9633,1779975.0],["1989-12-26",0.9633,0.9701,0.9496,0.9564,1561275.0],["1989-12-27",0.9599,0.9736,0.953,0.9667,2387475.0],["1989-12-28",0.9667,0.9873,0.9633,0.9873,4847850.0],["1989-12-29",0.9941,1.0147,0.9873,1.0044,3472875.0],["1990-01-02",1.0078,1.0353,0.9976,1.0353,6206625.0],["1990-01-03",1.0421,1.049,1.0284,1.0387,5591025.0],["1990-01-04",1.0353,1.049,1.0318,1.0456,3183300.0],["1990-01-05",1.0456,1.0456,1.0284,1.0318,2782350.0],["1990-01-08",1.025,1.0284,1.0181,1.0216,1455975.0],["1990-01-09",1.0216,1.0216,0.9941,0.9941,1854900.0],["1990-01-10",0.9941,1.001,0.9804,1.001,1891350.0],["1990-01-11",1.0147,1.0181,1.0044,1.0078,1099575.0],["1990-01-12",0.9976,1.0044,0.9564,0.9701,2377350.0],["1990-01-15",0.9667,0.9701,0.9461,0.9599,2968650.0],["1990-01-16",0.953,0.977,0.953,0.9736,4582575.0],["1990-01-17",0.9804,1.0147,0.977,1.001,8642700.0],["1990-01-18",0.9873,1.0353,0.9838,1.0353,5973750.0],["1990-01-19",1.0421,1.0627,1.0421,1.0524,7034850.0],["1990-01-22",1.0558,1.0558,1.0147,1.0284,5591025.0],["1990-01-23",1.0284,1.0593,1.0284,1.0456,5131350.0],["1990-01-24",1.001,1.0456,0.9907,1.0456,5791500.0],["1990-01-25",1.0421,1.0456,1.0113,1.0147,3438450.0],["1990-01-26",1.0147,1.0284,0.9838,1.0044,5068575.0],["1990-01-29",1.001,1.0044,0.9667,0.9873,6662250.0],["1990-01-30",0.9804,0.9838,0.9461,0.9599,10829700.0],["1990-01-31",0.953,0.9633,0.9461,0.9633,8606250.0],["1990-02-01",0.9701,0.9736,0.9564,0.9667,3476925.0],["1990-02-02",0.9564,1.0113,0.9564,0.9976,7223175.0],["1990-02-05",0.9976,1.0216,0.9976,1.0113,3950775.0],["1990-02-06",1.0147,1.0181,0.9976,1.0147,4663575.0],["1990-02-07",1.0113,1.049,1.0078,1.0421,6196500.0],["1990-02-08",1.0456,1.0456,1.0147,1.0181,4491450.0],["1990-02-09",1.0147,1.0387,1.0078,1.0318,4884300.0],["1990-02-12",1.0318,1.0318,1.0078,1.0113,2055375.0],["1990-02-13",1.0181,1.0181,1.0078,1.0113,2626425.0],["1990-02-14",1.0147,1.0353,1.0113,1.0147,3379725.0],["1990-02-15",1.0147,1.0216,1.0078,1.0147,3270375.0],["1990-02-16",1.0147,1.0284,0.9941,0.9976,2741850.0],["1990-02-20",0.9907,0.9907,0.9633,0.9804,4311225.0],["1990-02-21",0.9804,1.0113,0.9667,1.0113,3572100.0],["1990-02-22",1.0361,1.0498,1.0224,1.0361,6202575.0],["1990-02-23",1.0155,1.019,0.9915,1.0052,2764125.0],["1990-02-26",1.0121,1.0464,1.0087,1.043,3657150.0],["1990-02-27",1.043,1.0807,1.0361,1.0773,9809100.0],["1990-02-28",1.0739,1.1082,1.0739,1.091,8993025.0],["1990-03-01",1.0944,1.0944,1.0876,1.0944,6571125.0],["1990-03-02",1.091,1.0979,1.0876,1.0944,3185325.0],["1990-03-05",1.0876,1.1116,1.0876,1.1013,3671325.0],["1990-03-06",1.1047,1.1459,1.1047,1.1425,10339650.0],["1990-03-07",1.1425,1.2042,1.139,1.2042,13907700.0],["1990-03-08",1.1939,1.2145,1.1699,1.2042,10588725.0],["1990-03-09",1.1871,1.1974,1.1768,1.1905,6004125.0],["1990-03-12",1.1871,1.2008,1.1733,1.2008,2650725.0],["1990-03-13",1.1939,1.2008,1.1699,1.1802,4244400.0],["1990-03-14",1.1802,1.1905,1.1768,1.1871,4756725.0],["1990-03-15",1.1871,1.2111,1.1871,1.2077,8837100.0],["1990-03-16",1.2214,1.2317,1.2077,1.2248,11890800.0],["1990-03-19",1.2248,1.2866,1.2214,1.2797,11909025.0],["1990-03-20",1.2625,1.2831,1.2488,1.2591,10570500.0],["1990-03-21",1.2763,1.2797,1.242,1.2454,8264025.0],["1990-03-22",1.2454,1.2454,1.2008,1.2179,5508000.0],["1990-03-23",1.2385,1.2625,1.2385,1.2523,6504300.0],["1990-03-26",1.2728,1.2969,1.2728,1.2831,6311925.0],["1990-03-27",1.2831,1.2934,1.2694,1.2866,4675725.0],["1990-03-28",1.2797,1.2797,1.2523,1.2694,4398300.0],["1990-03-29",1.2694,1.2694,1.2523,1.2591,3839400.0],["1990-03-30",1.2591,1.2591,1.242,1.2557,1348650.0],["1990-04-02",1.242,1.2557,1.2385,1.2557,4898475.0],["1990-04-03",1.2625,1.29,1.2625,1.2866,5378400.0],["1990-04-04",1.2866,1.2934,1.2694,1.2728,3244050.0],["1990-04-05",1.2831,1.2934,1.2797,1.2866,5931225.0],["1990-04-06",1.3071,1.3106,1.29,1.2934,5593050.0],["1990-04-09",1.2831,1.3037,1.2763,1.2969,6228900.0],["1990-04-10",1.2866,1.3003,1.2866,1.2969,3252150.0],["1990-04-11",1.2969,1.3037,1.2831,1.2866,3732075.0],["1990-04-12",1.2866,1.2934,1.2831,1.29,2555550.0],["1990-04-16",1.2969,1.3277,1.2831,1.2866,4831650.0],["1990-04-17",1.2797,1.2797,1.2625,1.2728,4544100.0],["1990-04-18",1.2797,1.2797,1.2454,1.2523,3533625.0],["1990-04-19",1.242,1.2831,1.2351,1.2763,6563025.0],["1990-04-20",1.29,1.29,1.2488,1.2625,6313950.0],["1990-04-23",1.2488,1.2523,1.2214,1.2385,7113825.0],["1990-04-24",1.242,1.2488,1.2351,1.2454,2948400.0],["1990-04-25",1.2488,1.2625,1.2488,1.2557,2494800.0],["1990-04-26",1.2625,1.2694,1.2488,1.2591,2444175.0],["1990-04-27",1.2625,1.2625,1.2488,1.2488,5615325.0],["1990-04-30",1.242,1.2831,1.242,1.2831,5951475.0],["1990-05-01",1.3106,1.314,1.29,1.314,3760425.0],["1990-05-02",1.3209,1.338,1.3209,1.338,7008525.0],["1990-05-03",1.3449,1.3517,1.3312,1.3517,5305500.0],["1990-05-04",1.3586,1.3826,1.3586,1.3758,8120250.0],["1990-05-07",1.3758,1.4135,1.3723,1.4135,14096025.0],["1990-05-08",1.4135,1.4238,1.3963,1.4066,5169825.0],["1990-05-09",1.3792,1.3929,1.3689,1.3689,6101325.0],["1990-05-10",1.362,1.3792,1.3449,1.3689,10766925.0],["1990-05-11",1.3861,1.3963,1.3792,1.3963,7618050.0],["1990-05-14",1.3929,1.4581,1.3929,1.4307,18356625.0],["1990-05-15",1.4341,1.4478,1.4272,1.4444,9108450.0],["1990-05-16",1.4512,1.4787,1.4478,1.4581,7109775.0],["1990-05-17",1.4753,1.5164,1.4753,1.5164,7940025.0],["1990-05-18",1.513,1.5816,1.513,1.5507,10847925.0],["1990-05-21",1.561,1.6159,1.5473,1.6125,12656250.0],["1990-05-22",1.664,1.664,1.5919,1.6056,9195525.0],["1990-05-23",1.6056,1.6331,1.5919,1.6091,5196150.0],["1990-05-24",1.6228,1.6262,1.6022,1.6125,3533625.0],["1990-05-25",1.6056,1.6056,1.585,1.5885,2310525.0],["1990-05-29",1.5816,1.6434,1.5816,1.6331,10507725.0],["1990-05-30",1.6468,1.6605,1.6365,1.6434,8272125.0],["1990-05-31",1.6674,1.6914,1.6605,1.664,11178000.0],["1990-06-01",1.6811,1.6948,1.6605,1.6811,8974800.0],["1990-06-04",1.6777,1.688,1.6674,1.6777,7753725.0],["1990-06-05",1.6811,1.6811,1.6434,1.6468,4246425.0],["1990-06-06",1.6331,1.6365,1.5782,1.6056,9912375.0],["1990-06-07",1.5988,1.6056,1.5748,1.5748,7202925.0],["1990-06-08",1.5782,1.5816,1.5027,1.5576,14031225.0],["1990-06-11",1.537,1.6159,1.537,1.6125,6917400.0],["1990-06-12",1.6399,1.6742,1.6365,1.6742,9539775.0],["1990-06-13",1.6742,1.712,1.6708,1.688,10742625.0],["1990-06-14",1.7291,1.7291,1.6845,1.7086,5975775.0],["1990-06-15",1.712,1.712,1.6708,1.6811,5850225.0],["1990-06-18",1.6605,1.6777,1.6434,1.6502,6411150.0],["1990-06-19",1.6399,1.6571,1.6194,1.6502,7077375.0],["1990-06-20",1.6742,1.6742,1.6434,1.6468,11894850.0],["1990-06-21",1.6468,1.6742,1.6228,1.6742,5337900.0],["1990-06-22",1.6708,1.6845,1.6331,1.6399,4489425.0],["1990-06-25",1.6262,1.6296,1.5507,1.5816,8816850.0],["1990-06-26",1.585,1.5953,1.5679,1.5816,6725025.0],["1990-06-27",1.585,1.6056,1.5748,1.5988,5680125.0],["1990-06-28",1.6091,1.6125,1.5885,1.6056,7472250.0],["1990-06-29",1.6056,1.6056,1.5645,1.585,6127650.0],["1990-07-02",1.585,1.5885,1.5782,1.5885,2300400.0],["1990-07-03",1.5885,1.5885,1.5576,1.5645,3152925.0],["1990-07-05",1.5507,1.585,1.537,1.5816,6072975.0],["1990-07-06",1.5799,1.6211,1.5799,1.6159,7072650.0],["1990-07-09",1.6159,1.6468,1.6159,1.6468,8532000.0],["1990-07-10",1.6468,1.6571,1.6314,1.6468,5663250.0],["1990-07-11",1.6365,1.7086,1.6314,1.6674,8328150.0],["1990-07-12",1.6777,1.7394,1.6725,1.7343,11685600.0],["1990-07-13",1.76,1.7703,1.7446,1.7497,6141150.0],["1990-07-16",1.7561,1.7973,1.7458,1.7973,5524200.0],["1990-07-17",1.7922,1.7922,1.6943,1.7149,5572800.0],["1990-07-18",1.6943,1.7098,1.6274,1.6325,10777050.0],["1990-07-19",1.5862,1.6531,1.5862,1.6531,9733500.0],["1990-07-20",1.648,1.6634,1.6274,1.6428,5896800.0],["1990-07-23",1.6068,1.6068,1.4008,1.5707,23220000.0],["1990-07-24",1.5656,1.5707,1.5089,1.5604,7719300.0],["1990-07-25",1.5553,1.5862,1.5501,1.5604,3145500.0],["1990-07-26",1.5656,1.6016,1.4832,1.5862,4866750.0],["1990-07-27",1.5862,1.5862,1.5141,1.5141,4896450.0],["1990-07-30",1.5141,1.5141,1.4471,1.4729,12487500.0],["1990-07-31",1.4677,1.4832,1.4111,1.4111,9807750.0],["1990-08-01",1.4059,1.5141,1.3956,1.5089,18277650.0],["1990-08-02",1.4265,1.4883,1.4265,1.4729,11110500.0],["1990-08-03",1.4626,1.4626,1.3956,1.442,14293800.0],["1990-08-06",1.3647,1.3905,1.3184,1.3596,12287700.0],["1990-08-07",1.4008,1.4111,1.339,1.375,17354250.0],["1990-08-08",1.3802,1.4368,1.3802,1.4317,9639000.0],["1990-08-09",1.442,1.4677,1.4111,1.4626,6494850.0],["1990-08-10",1.478,1.4832,1.4008,1.4214,6050700.0],["1990-08-13",1.4214,1.478,1.4111,1.4729,8521200.0],["1990-08-14",1.4935,1.5192,1.4832,1.4832,6349050.0],["1990-08-15",1.5141,1.545,1.5038,1.5295,12676500.0],["1990-08-16",1.5192,1.5192,1.4317,1.4368,4569750.0],["1990-08-17",1.3802,1.4214,1.3647,1.3956,13682250.0],["1990-08-20",1.3905,1.4008,1.3184,1.3184,14427450.0],["1990-08-21",1.2566,1.3132,1.2257,1.2772,23175450.0],["1990-08-22",1.2875,1.3184,1.2514,1.2566,9659250.0],["1990-08-23",1.2269,1.232,1.1805,1.1805,19030950.0],["1990-08-24",1.2372,1.299,1.2217,1.2887,15984000.0],["1990-08-27",1.3712,1.397,1.3351,1.397,12993750.0],["1990-08-28",1.3918,1.4331,1.3764,1.4279,9192150.0],["1990-08-29",1.4331,1.4692,1.4176,1.4537,11754450.0],["1990-08-30",1.4537,1.4537,1.3867,1.397,4406400.0],["1990-08-31",1.397,1.397,1.3661,1.397,4036500.0],["1990-09-04",1.3815,1.4434,1.3764,1.4434,4530600.0],["1990-09-05",1.4382,1.4537,1.4279,1.4382,7072650.0],["1990-09-06",1.4279,1.4279,1.3661,1.3918,6297750.0],["1990-09-07",1.3815,1.4125,1.3815,1.3918,8565750.0],["1990-09-10",1.4228,1.4331,1.3867,1.397,7273800.0],["1990-09-11",1.397,1.397,1.3403,1.3454,12249900.0],["1990-09-12",1.3403,1.3609,1.3094,1.3609,9571500.0],["1990-09-13",1.3558,1.3815,1.3248,1.3454,4833000.0],["1990-09-14",1.3351,1.3454,1.3197,1.3403,6384150.0],["1990-09-17",1.3403,1.3764,1.33,1.3712,3684150.0],["1990-09-18",1.3609,1.3867,1.3403,1.3867,5124600.0],["1990-09-19",1.4021,1.4021,1.3867,1.397,5586300.0],["1990-09-20",1.3712,1.3712,1.3197,1.33,5628150.0],["1990-09-21",1.3403,1.3454,1.2887,1.3042,7061850.0],["1990-09-24",1.299,1.299,1.263,1.2733,6814800.0],["1990-09-25",1.2836,1.2887,1.2578,1.2836,7051050.0],["1990-09-26",1.2784,1.2887,1.2372,1.263,5638950.0],["1990-09-27",1.2784,1.2887,1.2166,1.232,10930950.0],["1990-09-28",1.2114,1.2939,1.1959,1.2527,12044700.0],["1990-10-01",1.2681,1.3506,1.2681,1.33,13250250.0],["1990-10-02",1.3918,1.4073,1.3403,1.3506,13367700.0],["1990-10-03",1.3454,1.3558,1.2836,1.2887,5653800.0],["1990-10-04",1.2836,1.299,1.2527,1.2784,7271100.0],["1990-10-05",1.2372,1.2836,1.2166,1.2578,8914050.0],["1990-10-08",1.2733,1.2784,1.232,1.2372,7049700.0],["1990-10-09",1.2372,1.2372,1.1032,1.1341,29479950.0],["1990-10-10",1.1289,1.165,1.1135,1.1392,14740650.0],["1990-10-11",1.1341,1.1547,1.1186,1.1547,10933650.0],["1990-10-12",1.165,1.1959,1.1341,1.1856,9413550.0],["1990-10-15",1.1856,1.2011,1.1238,1.1289,9931950.0],["1990-10-16",1.1238,1.1392,1.1135,1.1238,4716900.0],["1990-10-17",1.1186,1.1753,1.1135,1.1547,8131050.0],["1990-10-18",1.1444,1.2011,1.1444,1.2011,7788150.0],["1990-10-19",1.2475,1.2527,1.2217,1.2423,10975500.0],["1990-10-22",1.2423,1.3042,1.2372,1.299,10505700.0],["1990-10-23",1.2887,1.3094,1.2681,1.2887,6507000.0],["1990-10-24",1.2887,1.2887,1.2475,1.2681,4460400.0],["1990-10-25",1.2784,1.2939,1.2372,1.2939,6529950.0],["1990-10-26",1.2681,1.2733,1.2372,1.2372,4762800.0],["1990-10-29",1.2372,1.2475,1.165,1.1959,7487100.0],["1990-10-30",1.1805,1.2269,1.165,1.2269,7719300.0],["1990-10-31",1.2269,1.232,1.2114,1.2114,6334200.0],["1990-11-01",1.2166,1.2166,1.1805,1.2011,5760450.0],["1990-11-02",1.2011,1.263,1.2011,1.2578,5660550.0],["1990-11-05",1.2681,1.3197,1.2681,1.3197,7736850.0],["1990-11-06",1.33,1.3403,1.2836,1.2887,8992350.0],["1990-11-07",1.2681,1.2681,1.2166,1.2372,11476350.0],["1990-11-08",1.2372,1.2681,1.2217,1.2527,4726350.0],["1990-11-09",1.2527,1.3197,1.2527,1.3197,8118900.0],["1990-11-12",1.3506,1.3609,1.33,1.3506,11095650.0],["1990-11-13",1.3661,1.4021,1.3558,1.3867,12433500.0],["1990-11-14",1.3918,1.4743,1.3867,1.4537,20773800.0],["1990-11-15",1.4382,1.4589,1.4228,1.4228,7784100.0],["1990-11-16",1.4279,1.4434,1.3918,1.4434,7167150.0],["1990-11-19",1.4537,1.4949,1.4434,1.4846,9028800.0],["1990-11-20",1.4846,1.5001,1.4743,1.4846,9769950.0],["1990-11-21",1.4846,1.4898,1.3918,1.4279,10334250.0],["1990-11-23",1.4279,1.4331,1.3918,1.3918,2462400.0],["1990-11-26",1.3828,1.4189,1.326,1.4137,7634250.0],["1990-11-27",1.4189,1.4344,1.3982,1.4086,7086150.0],["1990-11-28",1.4292,1.4447,1.424,1.4344,8808750.0],["1990-11-29",1.4395,1.4601,1.4292,1.4344,5104350.0],["1990-11-30",1.4292,1.4859,1.4034,1.4756,7258950.0],["1990-12-03",1.5066,1.5788,1.5014,1.5582,17226000.0],["1990-12-04",1.5582,1.5995,1.553,1.584,11403450.0],["1990-12-05",1.5891,1.6304,1.5685,1.6098,7472250.0],["1990-12-06",1.6923,1.6923,1.5582,1.584,13281300.0],["1990-12-07",1.5943,1.5995,1.5479,1.5685,7056450.0],["1990-12-10",1.5633,1.5891,1.553,1.5788,4222800.0],["1990-12-11",1.5479,1.5737,1.5427,1.5479,5332500.0],["1990-12-12",1.5479,1.5633,1.5375,1.5582,8503650.0],["1990-12-13",1.5633,1.5995,1.5479,1.5479,4726350.0],["1990-12-14",1.5375,1.5582,1.5221,1.5582,4976100.0],["1990-12-17",1.5582,1.5582,1.5375,1.5479,3646350.0],["1990-12-18",1.553,1.5995,1.5479,1.5891,4811400.0],["1990-12-19",1.6098,1.6356,1.6098,1.6201,9232650.0],["1990-12-20",1.5943,1.6149,1.5788,1.6046,8313300.0],["1990-12-21",1.6149,1.6201,1.6046,1.6149,7658550.0],["1990-12-24",1.6046,1.6046,1.584,1.5891,1185300.0],["1990-12-26",1.5943,1.6098,1.5891,1.6098,1426950.0],["1990-12-27",1.6098,1.6098,1.584,1.584,2043900.0],["1990-12-28",1.5737,1.6201,1.5685,1.5788,2174850.0],["1990-12-31",1.5737,1.6046,1.5685,1.5943,2524500.0],["1991-01-02",1.5891,1.6046,1.5685,1.5737,4514400.0],["1991-01-03",1.5737,1.584,1.5427,1.5427,8212050.0],["1991-01-04",1.5427,1.553,1.5221,1.5479,7141500.0],["1991-01-07",1.5324,1.5324,1.4859,1.4911,8041950.0],["1991-01-08",1.4653,1.4756,1.4292,1.455,11331900.0],["1991-01-09",1.4859,1.5272,1.4498,1.4601,11526300.0],["1991-01-10",1.4859,1.5169,1.4705,1.5066,4217400.0],["1991-01-11",1.5014,1.5169,1.4963,1.5169,4260600.0],["1991-01-14",1.4653,1.5272,1.455,1.5272,5710500.0],["1991-01-15",1.5169,1.5582,1.5066,1.5582,4897800.0],["1991-01-16",1.5582,1.6304,1.5479,1.5943,6123600.0],["1991-01-17",1.7026,1.7078,1.6562,1.6614,19796400.0],["1991-01-18",1.6717,1.6923,1.6407,1.682,10597500.0],["1991-01-21",1.6511,1.6975,1.6459,1.6975,4737150.0],["1991-01-22",1.6872,1.713,1.682,1.682,3874500.0],["1991-01-23",1.6923,1.7284,1.6717,1.7181,6488100.0],["1991-01-24",1.7284,1.8213,1.7284,1.8058,16279650.0],["1991-01-25",1.7904,1.8213,1.7749,1.7955,18613800.0],["1991-01-28",1.7749,1.7904,1.7594,1.7594,3632850.0],["1991-01-29",1.7491,1.7542,1.7181,1.7439,6594750.0],["1991-01-30",1.7491,1.8316,1.7491,1.8316,9031500.0],["1991-01-31",1.8162,1.8213,1.7852,1.7852,6791850.0],["1991-02-01",1.78,1.7904,1.7388,1.7697,17116650.0],["1991-02-04",1.78,1.8007,1.7594,1.7852,7025400.0],["1991-02-05",1.7904,1.8316,1.7749,1.8316,8399700.0],["1991-02-06",1.8316,1.8987,1.8213,1.8884,11483100.0],["1991-02-07",1.9193,2.0174,1.8987,1.9297,19869300.0],["1991-02-08",1.8987,1.909,1.8729,1.8987,8966700.0],["1991-02-11",1.9142,2.0071,1.9039,1.9864,11383200.0],["1991-02-12",1.9709,2.0019,1.9451,1.9606,10601550.0],["1991-02-13",1.9503,1.9916,1.9348,1.9813,5913000.0],["1991-02-14",1.9864,1.9916,1.9193,1.94,9250200.0],["1991-02-15",1.9813,2.038,1.9709,2.0225,8455050.0],["1991-02-19",2.0174,2.0638,2.0019,2.0535,8158050.0],["1991-02-20",2.0483,2.0587,1.9761,1.9813,8492850.0],["1991-02-21",1.94,1.9606,1.909,1.909,9991350.0],["1991-02-22",1.9142,2.0587,1.8884,2.0483,21932100.0],["1991-02-25",2.0638,2.0948,1.9916,2.0225,11940750.0],["1991-02-26",2.0122,2.0225,1.9967,2.0019,5202900.0],["1991-02-27",2.0019,2.0535,1.9967,2.0432,10214100.0],["1991-02-28",2.0587,2.0638,2.0071,2.0122,3858300.0],["1991-03-01",1.9967,2.0277,1.9916,2.0174,5152950.0],["1991-03-04",2.0174,2.0741,2.0174,2.0483,7793550.0],["1991-03-05",2.0845,2.1412,2.0432,2.136,8492850.0],["1991-03-06",2.1618,2.1773,2.1464,2.1515,7850250.0],["1991-03-07",2.1476,2.1579,2.127,2.1476,3315600.0],["1991-03-08",2.1476,2.1683,2.096,2.1011,4887000.0],["1991-03-11",2.1166,2.127,2.0753,2.0805,2528550.0],["1991-03-12",2.0702,2.0908,2.0289,2.034,10604250.0],["1991-03-13",2.034,2.1011,2.034,2.1011,5545800.0],["1991-03-14",2.1218,2.1321,2.0547,2.0805,5489100.0],["1991-03-15",2.1011,2.1011,2.0392,2.0547,7111800.0],["1991-03-18",2.0547,2.0753,2.0444,2.0598,4765500.0],["1991-03-19",2.0495,2.0495,2.0082,2.0392,5813100.0],["1991-03-20",2.0185,2.034,1.9927,2.0134,9826650.0],["1991-03-21",2.0392,2.065,2.034,2.0444,4087800.0],["1991-03-22",2.0598,2.1373,2.0547,2.1063,6053400.0],["1991-03-25",2.127,2.1579,2.065,2.1528,7353450.0],["1991-03-26",2.1528,2.2199,2.1373,2.2199,6426000.0],["1991-03-27",2.2405,2.256,2.2147,2.2354,5406750.0],["1991-03-28",2.2405,2.2509,2.2096,2.2302,3680100.0],["1991-04-01",2.2302,2.2405,2.1889,2.2096,3219750.0],["1991-04-02",2.2302,2.2922,2.1941,2.2922,4783050.0],["1991-04-03",2.3541,2.3696,2.3128,2.318,8353800.0],["1991-04-04",2.3386,2.3386,2.3076,2.318,4391550.0],["1991-04-05",2.3283,2.3283,2.2302,2.2509,6048000.0],["1991-04-08",2.2509,2.287,2.2509,2.2818,4909950.0],["1991-04-09",2.2922,2.3283,2.2509,2.256,7439850.0],["1991-04-10",2.2663,2.287,2.2612,2.2663,6129000.0],["1991-04-11",2.2715,2.3335,2.2715,2.318,7726050.0],["1991-04-12",2.3335,2.4109,2.318,2.4006,23106600.0],["1991-04-15",2.3954,2.4109,2.3283,2.3902,10257300.0],["1991-04-16",2.3954,2.4006,2.3696,2.4006,7119900.0],["1991-04-17",2.4006,2.4367,2.3954,2.4315,7916400.0],["1991-04-18",2.4161,2.4315,2.3851,2.3902,4482000.0],["1991-04-19",2.3954,2.3954,2.3283,2.3438,4942350.0],["1991-04-22",2.3438,2.3696,2.3025,2.3644,4922100.0],["1991-04-23",2.3954,2.4057,2.3748,2.4006,7406100.0],["1991-04-24",2.4264,2.4677,2.4109,2.4574,8144550.0],["1991-04-25",2.4315,2.4367,2.4006,2.4161,6837750.0],["1991-04-26",2.4057,2.4315,2.3954,2.4264,5292000.0],["1991-04-29",2.4315,2.4883,2.3954,2.3954,7113150.0],["1991-04-30",2.3954,2.4574,2.3748,2.3748,9328500.0],["1991-05-01",2.3748,2.4574,2.3748,2.447,7326450.0],["1991-05-02",2.4728,2.4987,2.4522,2.4625,6022350.0],["1991-05-03",2.4625,2.478,2.4315,2.4367,3470850.0],["1991-05-06",2.4367,2.4574,2.4212,2.4419,3832650.0],["1991-05-07",2.4522,2.4677,2.4006,2.4057,3325050.0],["1991-05-08",2.3954,2.4212,2.3748,2.4161,5159700.0],["1991-05-09",2.4264,2.478,2.4212,2.478,4461750.0],["1991-05-10",2.478,2.4883,2.4161,2.4212,5540400.0],["1991-05-13",2.4367,2.4419,2.4057,2.4109,4410450.0],["1991-05-14",2.4109,2.4109,2.3851,2.3902,5420250.0],["1991-05-15",2.3902,2.4006,2.2818,2.3335,11021400.0],["1991-05-16",2.3748,2.3954,2.3593,2.3902,5525550.0],["1991-05-17",2.3851,2.4264,2.3748,2.4161,5397300.0],["1991-05-20",2.4057,2.4315,2.4057,2.4315,4617000.0],["1991-05-21",2.4522,2.54,2.447,2.509,12417300.0],["1991-05-22",2.4935,2.5967,2.4935,2.5864,12020400.0],["1991-05-23",2.5813,2.6845,2.5813,2.6742,12973500.0],["1991-05-24",2.669,2.7568,2.669,2.7052,2072250.0],["1991-05-28",2.6639,2.6845,2.6639,2.6742,9051750.0],["1991-05-29",2.6535,2.6587,2.6277,2.638,9532350.0],["1991-05-30",2.6484,2.7413,2.6432,2.6948,9614700.0],["1991-05-31",2.6948,2.7206,2.6742,2.7206,7628850.0],["1991-06-03",2.7103,2.7671,2.6897,2.7258,6397650.0],["1991-06-04",2.7103,2.7155,2.6639,2.7103,4961250.0],["1991-06-05",2.7103,2.7516,2.7052,2.7361,7863750.0],["1991-06-06",2.7361,2.7826,2.7103,2.7155,7362900.0],["1991-06-07",2.6845,2.7155,2.6742,2.7,5593050.0],["1991-06-10",2.6948,2.7052,2.6484,2.6587,6087150.0],["1991-06-11",2.6639,2.7,2.6587,2.6948,4584600.0],["1991-06-12",2.6897,2.6948,2.6793,2.6897,6000750.0],["1991-06-13",2.6897,2.731,2.6897,2.7258,6075000.0],["1991-06-14",2.7361,2.8291,2.7361,2.8187,8274150.0],["1991-06-17",2.8084,2.8807,2.7981,2.86,8293050.0],["1991-06-18",2.8549,2.86,2.7878,2.7981,8500950.0],["1991-06-19",2.7774,2.7878,2.7413,2.7826,6964650.0],["1991-06-20",2.7774,2.7929,2.7465,2.7774,5032800.0],["1991-06-21",2.7774,2.7981,2.7619,2.7774,5142150.0],["1991-06-24",2.7671,2.7671,2.6845,2.6897,4410450.0],["1991-06-25",2.7206,2.7258,2.6535,2.7155,7470900.0],["1991-06-26",2.7026,2.749,2.6793,2.7181,7353900.0],["1991-06-27",2.7413,2.8342,2.7413,2.8265,7899300.0],["1991-06-28",2.8265,2.8497,2.7568,2.7955,8001000.0],["1991-07-01",2.8187,2.9194,2.8187,2.9117,9216900.0],["1991-07-02",2.9117,2.9426,2.9039,2.9271,6951600.0],["1991-07-03",2.929,2.929,2.8825,2.9213,6000300.0],["1991-07-05",2.9135,2.9135,2.8903,2.9135,2309400.0],["1991-07-08",2.898,2.9832,2.8903,2.9368,6501600.0],["1991-07-09",2.96,2.9987,2.9522,2.96,5680800.0],["1991-07-10",2.9832,3.0375,2.9755,2.9755,6171300.0],["1991-07-11",2.9832,3.0142,2.9445,2.9677,7854300.0],["1991-07-12",2.9832,3.0142,2.9677,2.9987,5501700.0],["1991-07-15",2.9987,3.0607,2.9987,3.0452,6415200.0],["1991-07-16",3.053,3.0762,2.991,2.991,7720200.0],["1991-07-17",2.991,3.0065,2.9445,2.9522,6232500.0],["1991-07-18",2.9368,2.991,2.929,2.96,7969500.0],["1991-07-19",2.9445,2.9677,2.8825,2.9135,7298100.0],["1991-07-22",2.929,2.929,2.743,2.8593,10590300.0],["1991-07-23",2.8438,2.8593,2.7585,2.7895,9483300.0],["1991-07-24",2.7895,2.8128,2.7585,2.805,6253200.0],["1991-07-25",2.805,2.8438,2.805,2.8283,5067900.0],["1991-07-26",2.836,2.9058,2.8283,2.9058,4698000.0],["1991-07-29",2.9135,2.9522,2.9058,2.929,4480200.0],["1991-07-30",2.9368,2.9987,2.9368,2.9987,6053400.0],["1991-07-31",2.9987,3.0375,2.9755,3.0065,6655500.0],["1991-08-01",2.9987,2.9987,2.96,2.9755,3586500.0],["1991-08-02",2.9987,3.0065,2.9522,2.9832,4517100.0],["1991-08-05",2.991,2.9987,2.9522,2.9755,3028500.0],["1991-08-06",2.9755,3.0917,2.9755,3.0917,6791400.0],["1991-08-07",3.084,3.0917,3.0452,3.0607,4823100.0],["1991-08-08",3.0607,3.1072,3.022,3.0917,8573400.0],["1991-08-09",3.084,3.1227,3.0685,3.0917,5987700.0],["1991-08-12",3.0917,3.1615,3.0762,3.1537,4419000.0],["1991-08-13",3.177,3.239,3.177,3.2157,7578000.0],["1991-08-14",3.3009,3.3009,3.2467,3.2777,6197400.0],["1991-08-15",3.239,3.2699,3.1382,3.177,10560600.0],["1991-08-16",3.1925,3.2002,3.0762,3.1072,9806400.0],["1991-08-19",2.805,3.053,2.7973,3.0375,1810800.0],["1991-08-20",3.0995,3.1305,3.0065,3.0762,13201200.0],["1991-08-21",3.1537,3.2932,3.146,3.239,12038400.0],["1991-08-22",3.2467,3.2777,3.2157,3.2544,5765400.0],["1991-08-23",3.2157,3.2699,3.2157,3.2312,6757200.0],["1991-08-26",3.2312,3.2312,3.1537,3.1925,5235300.0],["1991-08-27",3.177,3.2777,3.1537,3.2699,4160700.0],["1991-08-28",3.2718,3.3493,3.2641,3.3416,5679900.0],["1991-08-29",3.3493,3.3571,3.3028,3.3183,4705200.0],["1991-08-30",3.3261,3.3416,3.3028,3.3416,2340000.0],["1991-09-03",3.3338,3.3804,3.3183,3.3261,3789000.0],["1991-09-04",3.3416,3.3416,3.2098,3.2873,6710400.0],["1991-09-05",3.2873,3.3261,3.2253,3.233,4608900.0],["1991-09-06",3.2563,3.264,3.1943,3.2098,3755700.0],["1991-09-09",3.1943,3.2408,3.1865,3.2408,2514600.0],["1991-09-10",3.2641,3.2641,3.1478,3.1555,4483800.0],["1991-09-11",3.1788,3.1943,3.1555,3.1633,5874300.0],["1991-09-12",3.1865,3.2253,3.1788,3.2175,6299100.0],["1991-09-13",3.233,3.2408,3.14,3.1555,5477400.0],["1991-09-16",3.1322,3.1555,3.109,3.1555,5254200.0],["1991-09-17",3.1478,3.1943,3.1322,3.1478,3099600.0],["1991-09-18",3.1478,3.2408,3.14,3.233,3879900.0],["1991-09-19",3.233,3.2718,3.2098,3.233,6286500.0],["1991-09-20",3.2641,3.3028,3.2408,3.2951,12308400.0],["1991-09-23",3.3028,3.3804,3.2873,3.3416,6483600.0],["1991-09-24",3.3571,3.4114,3.3338,3.3881,4678200.0],["1991-09-25",3.4036,3.4346,3.3881,3.4036,6220800.0],["1991-09-26",3.3881,3.3881,3.3183,3.3571,3929400.0],["1991-09-27",3.3648,3.4036,3.3183,3.3261,3611700.0],["1991-09-30",3.3183,3.3881,3.3183,3.3803,3267900.0],["1991-10-01",3.4114,3.4346,3.3881,3.4114,5314500.0],["1991-10-02",3.4114,3.4656,3.3959,3.4346,5281200.0],["1991-10-03",3.4346,3.4656,3.3804,3.4036,2705400.0],["1991-10-04",3.4114,3.4191,3.2718,3.3028,7721100.0],["1991-10-07",3.2718,3.2796,3.233,3.2408,5893200.0],["1991-10-08",3.2408,3.3648,3.2408,3.3648,5604300.0],["1991-10-09",3.3571,3.3959,3.2641,3.2718,7386300.0],["1991-10-10",3.2718,3.3028,3.1943,3.3028,7884900.0],["1991-10-11",3.3106,3.3106,3.2408,3.2718,3830400.0],["1991-10-14",3.2796,3.3571,3.2796,3.3571,3983400.0],["1991-10-15",3.3648,3.4114,3.3416,3.3493,4288500.0],["1991-10-16",3.3571,3.4269,3.3183,3.4269,7393500.0],["1991-10-17",3.4269,3.4501,3.3803,3.4501,5354100.0],["1991-10-18",3.4501,3.4579,3.4269,3.4579,4729500.0],["1991-10-21",3.4579,3.4811,3.4191,3.4501,4190400.0],["1991-10-22",3.4501,3.5199,3.4501,3.4966,5185800.0],["1991-10-23",3.5432,3.5509,3.3959,3.4191,7056900.0],["1991-10-24",3.4269,3.4269,3.3261,3.3571,6615900.0],["1991-10-25",3.3338,3.3881,3.3338,3.3881,4290300.0],["1991-10-28",3.4191,3.4424,3.3803,3.4424,4428900.0],["1991-10-29",3.4579,3.4579,3.3959,3.4191,4248000.0],["1991-10-30",3.4346,3.4966,3.3881,3.4966,6427800.0],["1991-10-31",3.4889,3.5354,3.4811,3.5354,3735000.0],["1991-11-01",3.5509,3.5587,3.4656,3.5044,6469200.0],["1991-11-04",3.4656,3.5199,3.4424,3.5199,2546100.0],["1991-11-05",3.5199,3.5432,3.5044,3.5354,3187800.0],["1991-11-06",3.5199,3.5974,3.5121,3.5742,4785300.0],["1991-11-07",3.5974,3.7137,3.5664,3.706,6550200.0],["1991-11-08",3.7292,3.7525,3.6595,3.6827,6082200.0],["1991-11-11",3.6982,3.7137,3.6905,3.7137,3293100.0],["1991-11-12",3.7603,3.8068,3.737,3.799,6858900.0],["1991-11-13",3.7602,3.7758,3.7292,3.768,6508800.0],["1991-11-14",3.8068,3.8145,3.7525,3.768,5778900.0],["1991-11-15",3.7292,3.737,3.5432,3.5819,8691300.0],["1991-11-18",3.5974,3.7215,3.4424,3.7215,18329400.0],["1991-11-19",3.6827,3.6827,3.4811,3.6052,19811700.0],["1991-11-20",3.706,3.706,3.6362,3.6362,10075500.0],["1991-11-21",3.6207,3.6982,3.6129,3.6827,4886100.0],["1991-11-22",3.6672,3.706,3.6207,3.6905,6138900.0],["1991-11-25",3.675,3.675,3.6207,3.6362,5708700.0],["1991-11-26",3.6768,3.7079,3.576,3.6924,7802100.0],["1991-11-27",3.6924,3.7234,3.6768,3.7001,4027500.0],["1991-11-29",3.7001,3.7544,3.6924,3.7389,2694600.0],["1991-12-02",3.7079,3.8475,3.6924,3.8242,8469000.0],["1991-12-03",3.832,3.8785,3.8087,3.8475,7300800.0],["1991-12-04",3.8475,3.8785,3.8165,3.8553,5589000.0],["1991-12-05",3.8475,3.8785,3.8242,3.8475,4914900.0],["1991-12-06",3.832,3.9639,3.8165,3.9639,7112700.0],["1991-12-09",3.9639,3.9871,3.9096,3.9483,5810400.0],["1991-12-10",3.9483,4.0259,3.9406,4.0259,6518700.0],["1991-12-11",4.0182,4.0337,3.9173,4.0026,8126100.0],["1991-12-12",3.9561,4.0337,3.9561,4.0026,6964200.0],["1991-12-13",4.0182,4.0725,3.9871,4.0492,6131700.0],["1991-12-16",4.0492,4.0725,4.0259,4.0259,3796200.0],["1991-12-17",4.0337,4.0337,3.9716,3.9716,4986000.0],["1991-12-18",3.9794,3.9949,3.9251,3.9871,6739200.0],["1991-12-19",3.9639,3.9639,3.9096,3.9173,5907600.0],["1991-12-20",3.9716,4.0026,3.9406,3.9561,10521900.0],["1991-12-23",3.9639,4.0569,3.9483,4.0104,9421200.0],["1991-12-24",4.0569,4.0957,4.0259,4.0337,4384800.0],["1991-12-26",4.0414,4.0802,4.0337,4.0647,4253400.0],["1991-12-27",4.0957,4.1578,4.088,4.1578,6269400.0],["1991-12-30",4.1811,4.3517,4.1733,4.2974,7642800.0],["1991-12-31",4.2974,4.3129,4.1655,4.1811,10236600.0],["1992-01-02",4.1423,4.2509,4.119,4.2509,9550800.0],["1992-01-03",4.2431,4.3284,4.2276,4.3207,8127000.0],["1992-01-06",4.3207,4.3595,4.2897,4.3129,6591600.0],["1992-01-07",4.2586,4.2974,4.2354,4.2897,6937200.0],["1992-01-08",4.2509,4.3284,4.2354,4.2509,8415000.0],["1992-01-09",4.2741,4.2819,4.1578,4.1888,10076400.0],["1992-01-10",4.1733,4.2198,4.1578,4.2121,4053600.0],["1992-01-13",4.2121,4.3129,4.1888,4.3052,6910200.0],["1992-01-14",4.3362,4.4293,4.3362,4.3983,8402400.0],["1992-01-15",4.406,4.4603,4.344,4.3827,5385600.0],["1992-01-16",4.344,4.3517,4.2043,4.2431,7876800.0],["1992-01-17",4.2431,4.2741,4.1268,4.1345,11273400.0],["1992-01-20",4.0182,4.0725,3.9096,4.0259,14421600.0],["1992-01-21",3.9794,3.9871,3.7699,3.832,17853300.0],["1992-01-22",3.863,4.0725,3.863,4.0725,14863500.0],["1992-01-23",4.0802,4.1423,3.9871,3.9949,13458600.0],["1992-01-24",3.9716,4.0104,3.8785,3.9949,22157100.0],["1992-01-27",4.0026,4.0337,3.9406,3.9483,8601300.0],["1992-01-28",3.9639,3.9949,3.9173,3.9173,6833700.0],["1992-01-29",3.9096,3.9794,3.8397,3.8708,16382700.0],["1992-01-30",3.8708,3.8863,3.8165,3.8475,9702900.0],["1992-01-31",3.8785,3.894,3.8087,3.8242,9171900.0],["1992-02-03",3.832,3.9716,3.7854,3.9483,7870500.0],["1992-02-04",3.9328,3.9871,3.9096,3.9871,7083000.0],["1992-02-05",3.9949,4.0414,3.9871,4.0259,4734000.0],["1992-02-06",4.0337,4.088,4.0026,4.0492,5913900.0],["1992-02-07",4.0647,4.0647,3.9561,3.9949,4483800.0],["1992-02-10",3.9949,4.2121,3.9949,4.0182,4437900.0],["1992-02-11",4.0337,4.0414,3.9949,4.0104,4542300.0],["1992-02-12",3.9794,4.0337,3.9794,4.0259,4869900.0],["1992-02-13",4.0259,4.0414,3.9406,3.9561,4257900.0],["1992-02-14",3.9251,3.9251,3.8708,3.8785,6981300.0],["1992-02-18",3.8553,3.8708,3.7001,3.7622,13610700.0],["1992-02-19",3.7311,3.7932,3.6924,3.7932,14596200.0],["1992-02-20",3.801,3.9096,3.801,3.8863,7279200.0],["1992-02-21",3.8863,3.9018,3.8242,3.8242,8219700.0],["1992-02-24",3.8785,3.9561,3.8242,3.832,8424000.0],["1992-02-25",3.8475,3.8708,3.7854,3.863,8447400.0],["1992-02-26",3.8863,4.0182,3.8863,3.9949,11043900.0],["1992-02-27",4.0337,4.0414,3.9871,4.0259,6651900.0],["1992-02-28",4.0259,4.0647,3.9561,3.9716,7128000.0],["1992-03-02",3.9794,4.0026,3.9561,3.9716,5113800.0],["1992-03-03",3.9812,4.02,3.958,3.958,6340500.0],["1992-03-04",3.9502,3.9657,3.8959,3.9114,4108500.0],["1992-03-05",3.8804,3.9269,3.8493,3.8804,5481900.0],["1992-03-06",3.8726,3.8881,3.7562,3.8105,6235200.0],["1992-03-09",3.8105,3.8105,3.7795,3.795,4880700.0],["1992-03-10",3.8105,3.8803,3.8105,3.826,5446800.0],["1992-03-11",3.826,3.8338,3.7717,3.8027,5152500.0],["1992-03-12",3.795,3.8571,3.795,3.8493,5964300.0],["1992-03-13",3.8803,3.9036,3.8493,3.8881,5128200.0],["1992-03-16",3.9114,4.0356,3.9114,4.0278,8881200.0],["1992-03-17",4.0588,4.1132,4.0045,4.0976,8496900.0],["1992-03-18",4.1132,4.1287,4.0588,4.0588,6933600.0],["1992-03-19",4.0744,4.0744,4.0511,4.0666,4148100.0],["1992-03-20",4.0666,4.0821,4.0588,4.0744,5816700.0],["1992-03-23",4.0666,4.1054,4.0666,4.0899,4013100.0],["1992-03-24",4.0976,4.1365,4.0744,4.0899,3731400.0],["1992-03-25",4.0821,4.152,4.0744,4.0744,4390200.0],["1992-03-26",4.1132,4.152,4.1054,4.1442,4294800.0],["1992-03-27",4.1442,4.1442,4.0821,4.0899,4986000.0],["1992-03-30",4.0744,4.0821,3.9735,3.9735,6590700.0],["1992-03-31",3.989,4.0511,3.9812,4.02,8012700.0],["1992-04-01",4.0045,4.0433,3.9657,3.9968,13019400.0],["1992-04-02",3.9968,4.0045,3.8726,3.8804,8765100.0],["1992-04-03",3.8959,3.9192,3.8183,3.8959,8042400.0],["1992-04-06",3.8959,4.0278,3.8803,4.02,5805000.0],["1992-04-07",4.0045,4.0356,3.9114,3.9192,7637400.0],["1992-04-08",3.8881,3.9192,3.8027,3.9036,12515400.0],["1992-04-09",3.958,4.0278,3.9036,4.0123,10405800.0],["1992-04-10",4.0821,4.0899,3.9968,3.9968,7425000.0],["1992-04-13",4.02,4.0744,3.9968,4.0666,3995100.0],["1992-04-14",4.0977,4.1908,4.0899,4.1675,8483400.0],["1992-04-15",4.1985,4.2606,4.1908,4.2451,7620300.0],["1992-04-16",4.2063,4.2141,4.1054,4.1209,7552800.0],["1992-04-20",4.0511,4.0821,3.9347,3.9968,7459200.0],["1992-04-21",3.989,4.02,3.9114,3.9424,5677200.0],["1992-04-22",3.9657,3.989,3.9192,3.9192,7230600.0],["1992-04-23",3.9269,3.9424,3.8571,3.9269,9227700.0],["1992-04-24",3.9192,3.9347,3.8183,3.826,9281700.0],["1992-04-27",3.8338,3.8959,3.8183,3.8338,5740200.0],["1992-04-28",3.8415,3.8648,3.7484,3.7872,12271500.0],["1992-04-29",3.8183,3.8571,3.8027,3.8415,6214500.0],["1992-04-30",3.8493,3.9114,3.8493,3.8726,8083800.0],["1992-05-01",3.8726,3.8803,3.7639,3.826,7099200.0],["1992-05-04",3.8338,3.9114,3.8338,3.8959,5465700.0],["1992-05-05",3.8881,3.9968,3.8726,3.9735,7493400.0],["1992-05-06",3.9968,4.02,3.9424,3.9502,8713800.0],["1992-05-07",3.958,3.989,3.9502,3.958,4921200.0],["1992-05-08",3.9735,3.9968,3.9114,3.989,5054400.0],["1992-05-11",4.0433,4.0821,4.0278,4.0821,8014500.0],["1992-05-12",4.1132,4.1365,4.0511,4.1209,9993600.0],["1992-05-13",4.1442,4.152,4.0821,4.0899,5855400.0],["1992-05-14",4.0899,4.0899,3.989,3.9968,7653600.0],["1992-05-15",3.9812,3.989,3.9502,3.958,5526000.0],["1992-05-18",3.9968,4.0356,3.9735,4.0356,5376600.0],["1992-05-19",4.0744,4.1054,3.9968,4.0899,8364600.0],["1992-05-20",4.1209,4.1442,4.1054,4.1287,6664500.0],["1992-05-21",4.1132,4.1287,4.0356,4.1132,6692400.0],["1992-05-22",4.1082,4.1781,4.1082,4.1626,6425100.0],["1992-05-26",4.116,4.1315,4.0927,4.1237,5732100.0],["1992-05-27",4.1315,4.2169,4.1237,4.2014,6843600.0],["1992-05-28",4.2092,4.3023,4.1936,4.2946,10258200.0],["1992-05-29",4.3024,4.4111,4.3024,4.3878,12420900.0],["1992-06-01",4.3878,4.4033,4.3179,4.3955,8188200.0],["1992-06-02",4.4033,4.4344,4.3024,4.3179,7773300.0],["1992-06-03",4.3179,4.4111,4.3179,4.3722,6678000.0],["1992-06-04",4.3878,4.3955,4.3412,4.3489,6048000.0],["1992-06-05",4.3412,4.3567,4.2402,4.3023,8487000.0],["1992-06-08",4.3023,4.3334,4.2868,4.2946,3530700.0],["1992-06-09",4.3101,4.3101,4.2169,4.248,5948100.0],["1992-06-10",4.2558,4.2635,4.2092,4.2169,6478200.0],["1992-06-11",4.2247,4.2946,4.1859,4.2791,5549400.0],["1992-06-12",4.3412,4.3412,4.2402,4.248,4243500.0],["1992-06-15",4.2402,4.3101,4.2247,4.3023,4122000.0],["1992-06-16",4.3334,4.3645,4.3101,4.3101,5778900.0],["1992-06-17",4.3101,4.3179,4.1626,4.1703,7805700.0],["1992-06-18",4.1548,4.1703,4.0849,4.116,13306500.0],["1992-06-19",4.1315,4.1548,4.0461,4.0538,10962900.0],["1992-06-22",4.0383,4.1237,4.0072,4.1237,6508800.0],["1992-06-23",4.1237,4.2247,4.1237,4.2092,7353900.0],["1992-06-24",4.1936,4.2092,4.0383,4.0461,6005700.0],["1992-06-25",4.0694,4.0849,3.9529,3.9606,12845700.0],["1992-06-26",3.9762,4.015,3.9451,3.9839,6640200.0],["1992-06-29",3.9762,4.1703,3.9296,4.1548,8711100.0],["1992-06-30",4.147,4.1859,4.1004,4.1781,4732200.0],["1992-07-01",4.1703,4.2791,4.1626,4.2713,6054300.0],["1992-07-02",4.2868,4.3684,4.2053,4.2985,8190000.0],["1992-07-06",4.3101,4.3451,4.2286,4.3101,5345400.0],["1992-07-07",4.3334,4.3684,4.182,4.1936,5183400.0],["1992-07-08",4.2053,4.2868,4.2053,4.2752,4299600.0],["1992-07-09",4.3218,4.3917,4.2985,4.3684,5394000.0],["1992-07-10",4.415,4.4266,4.3567,4.3917,4190400.0],["1992-07-13",4.3917,4.4266,4.3451,4.3684,4105200.0],["1992-07-14",4.3684,4.415,4.3451,4.4033,3061800.0],["1992-07-15",4.4266,4.4383,4.4033,4.415,4851600.0],["1992-07-16",4.4033,4.415,4.38,4.4033,3843600.0],["1992-07-17",4.3917,4.415,4.3451,4.415,3177600.0],["1992-07-20",4.3684,4.38,4.3218,4.38,4492800.0],["1992-07-21",4.38,4.4383,4.3567,4.4266,3312000.0],["1992-07-22",4.38,4.4033,4.3451,4.3684,3749400.0],["1992-07-23",4.3917,4.4383,4.3917,4.4266,3287400.0],["1992-07-24",4.3917,4.4848,4.38,4.4499,5288400.0],["1992-07-27",4.4732,4.5547,4.4732,4.5547,3319200.0],["1992-07-28",4.578,4.6479,4.5664,4.6479,6816600.0],["1992-07-29",4.6596,4.7178,4.6013,4.6013,9356400.0],["1992-07-30",4.613,4.6945,4.578,4.6596,5020800.0],["1992-07-31",4.6829,4.6945,4.6363,4.6829,3605400.0],["1992-08-03",4.6829,4.8227,4.6712,4.811,5890200.0],["1992-08-04",4.8343,4.8343,4.7411,4.7644,5136000.0],["1992-08-05",4.7761,4.7877,4.7295,4.7411,3817800.0],["1992-08-06",4.7411,4.8227,4.7295,4.7528,4131600.0],["1992-08-07",4.7761,4.846,4.7411,4.7528,5595000.0],["1992-08-10",4.7295,4.8576,4.7295,4.8576,5152200.0],["1992-08-11",4.846,4.8693,4.7877,4.846,5692800.0],["1992-08-12",4.846,4.8693,4.7528,4.7994,3776400.0],["1992-08-13",4.8227,4.8693,4.7994,4.8343,4588200.0],["1992-08-14",4.846,4.8576,4.7528,4.7761,7373400.0],["1992-08-17",4.7877,4.846,4.7761,4.8343,6649200.0],["1992-08-18",4.8343,4.8926,4.8227,4.8693,7531800.0],["1992-08-19",4.9042,4.9159,4.8693,4.8693,5320200.0],["1992-08-20",4.8693,4.8809,4.7877,4.8576,4793400.0],["1992-08-21",4.8926,4.9042,4.7528,4.846,7365000.0],["1992-08-24",4.8227,4.846,4.7761,4.7994,5045400.0],["1992-08-25",4.811,4.8227,4.6945,4.6945,8989800.0],["1992-08-26",4.7062,4.7761,4.6479,4.7411,9102000.0],["1992-08-27",4.8488,4.8954,4.8139,4.8721,8448600.0],["1992-08-28",4.8838,4.9421,4.8605,4.9304,6964200.0],["1992-08-31",4.977,4.9887,4.9421,4.977,5808000.0],["1992-09-01",4.977,5.0819,4.9654,5.0703,6791400.0],["1992-09-02",5.0703,5.0819,5.012,5.0353,5952600.0],["1992-09-03",5.0586,5.0586,4.9654,4.9654,5233800.0],["1992-09-04",4.9421,4.9421,4.9071,4.9304,4777200.0],["1992-09-08",4.9421,4.9537,4.8955,4.9304,2265600.0],["1992-09-09",4.9304,4.9887,4.9071,4.977,3635400.0],["1992-09-10",5.0237,5.0586,5.0004,5.047,5292000.0],["1992-09-11",5.0586,5.0586,5.0237,5.047,2922600.0],["1992-09-14",5.0819,5.1053,5.0237,5.0819,7068000.0],["1992-09-15",5.0703,5.1169,5.047,5.0703,4235400.0],["1992-09-16",5.047,5.0936,5.0004,5.0703,4622400.0],["1992-09-17",5.0936,5.0936,5.0586,5.0586,3721800.0],["1992-09-18",5.0703,5.1635,5.0353,5.1519,8435400.0],["1992-09-21",5.1519,5.2684,5.1286,5.2451,6697800.0],["1992-09-22",5.2218,5.2684,5.1752,5.1985,5327400.0],["1992-09-23",5.2335,5.3034,5.1985,5.2917,5425800.0],["1992-09-24",5.2801,5.3151,5.2568,5.2917,6068400.0],["1992-09-25",5.2917,5.2917,5.1286,5.1985,7438800.0],["1992-09-28",5.1635,5.2335,5.1635,5.2102,4031400.0],["1992-09-29",5.1985,5.1985,5.1402,5.1402,3743400.0],["1992-09-30",5.1519,5.1985,5.1519,5.1635,3646800.0],["1992-10-01",5.1635,5.1985,5.1402,5.1635,4474200.0],["1992-10-02",5.1635,5.1635,4.9887,5.0004,9640200.0],["1992-10-05",4.8955,4.9887,4.5691,4.9887,23425200.0],["1992-10-06",4.977,5.0353,4.9304,4.9887,7858200.0],["1992-10-07",5.0004,5.0353,4.8255,4.8605,4935000.0],["1992-10-08",4.8955,4.977,4.8838,4.9537,6460200.0],["1992-10-09",4.9421,4.9537,4.8139,4.8372,6544200.0],["1992-10-12",4.8838,4.9537,4.8139,4.9537,3353400.0],["1992-10-13",4.977,5.0353,4.9421,5.012,5165400.0],["1992-10-14",5.012,5.0936,4.9887,5.0586,4000800.0],["1992-10-15",5.0353,5.0936,5.0237,5.0703,4312800.0],["1992-10-16",5.0936,5.1752,5.047,5.1635,4607400.0],["1992-10-19",5.1053,5.2568,5.1053,5.2568,7886400.0],["1992-10-20",5.3034,5.3151,5.2335,5.2917,8771400.0],["1992-10-21",5.3267,5.3967,5.3151,5.3733,7159200.0],["1992-10-22",5.3267,5.3384,5.2335,5.2684,9031800.0],["1992-10-23",5.2917,5.3384,5.2684,5.2801,5062800.0],["1992-10-26",5.2684,5.3384,5.2684,5.3267,3460800.0],["1992-10-27",5.385,5.385,5.2801,5.3151,4977000.0],["1992-10-28",5.3151,5.35,5.2568,5.35,3813600.0],["1992-10-29",5.35,5.385,5.3267,5.3733,2883600.0],["1992-10-30",5.3733,5.4316,5.3617,5.3966,6140400.0],["1992-11-02",5.3967,5.4549,5.385,5.4316,5001000.0],["1992-11-03",5.4083,5.42,5.3151,5.3733,10274400.0],["1992-11-04",5.3617,5.42,5.3034,5.3966,4516800.0],["1992-11-05",5.4083,5.5016,5.385,5.5016,5104200.0],["1992-11-06",5.4899,5.5365,5.4083,5.4782,5365800.0],["1992-11-09",5.4899,5.5598,5.4782,5.5482,6343200.0],["1992-11-10",5.5598,5.6065,5.5365,5.5948,5687400.0],["1992-11-11",5.5948,5.6298,5.5598,5.6298,4281600.0],["1992-11-12",5.6298,5.6414,5.5598,5.5948,7932600.0],["1992-11-13",5.6065,5.6298,5.5831,5.6181,3396000.0],["1992-11-16",5.6065,5.6065,5.5016,5.5482,8034600.0],["1992-11-17",5.5482,5.5482,5.4083,5.4549,7641600.0],["1992-11-18",5.4782,5.5482,5.4433,5.5482,6555600.0],["1992-11-19",5.5598,5.5831,5.5249,5.5831,4170000.0],["1992-11-20",5.5948,5.6298,5.5598,5.5831,7348800.0],["1992-11-23",5.5598,5.5948,5.5598,5.5598,3642000.0],["1992-11-24",5.5598,5.6647,5.5482,5.6414,6210600.0],["1992-11-25",5.6414,5.6647,5.6181,5.6414,3237000.0],["1992-11-27",5.6414,5.6764,5.6298,5.6298,1721400.0],["1992-11-30",5.6676,5.6909,5.6559,5.6909,3958200.0],["1992-12-01",5.6909,5.7375,5.6559,5.7259,4389600.0],["1992-12-02",5.7375,5.7375,5.6676,5.7142,4114800.0],["1992-12-03",5.7375,5.8775,5.7142,5.8775,5470200.0],["1992-12-04",5.8775,5.9591,5.8425,5.9474,8226000.0],["1992-12-07",5.9708,6.064,5.9124,6.064,9489600.0],["1992-12-08",6.064,6.1107,6.0057,6.0524,7555200.0],["1992-12-09",6.0524,6.0874,5.9941,6.0407,4594800.0],["1992-12-10",6.0407,6.0524,6.0057,6.0524,4420800.0],["1992-12-11",6.0407,6.0407,6.0057,6.0291,3005400.0],["1992-12-14",6.0291,6.064,6.0174,6.0524,4327200.0],["1992-12-15",6.0407,6.0524,5.9941,6.0407,4454400.0],["1992-12-16",6.0407,6.099,6.0291,6.0757,4339200.0],["1992-12-17",6.0757,6.2856,6.064,6.274,7180800.0],["1992-12-18",6.2973,6.3439,6.2506,6.2506,11696400.0],["1992-12-21",6.274,6.3673,6.2623,6.2856,7253400.0],["1992-12-22",6.2973,6.3206,6.204,6.274,5349000.0],["1992-12-23",6.274,6.3906,6.274,6.3206,5672400.0],["1992-12-24",6.3323,6.3673,6.3323,6.3556,1814400.0],["1992-12-28",6.3439,6.3556,6.274,6.2856,4394400.0],["1992-12-29",6.2973,6.3789,6.2973,6.3323,5596200.0],["1992-12-30",6.3323,6.3556,6.274,6.3556,4318200.0],["1992-12-31",6.3556,6.4022,6.2856,6.2973,4113000.0],["1993-01-04",6.3206,6.3323,6.099,6.1224,8298600.0],["1993-01-05",6.1224,6.2157,6.1107,6.1807,6638400.0],["1993-01-06",6.169,6.169,5.9124,5.9241,16993200.0],["1993-01-07",5.9708,6.0291,5.9008,5.9358,11016600.0],["1993-01-08",5.9358,5.9474,5.8308,5.9008,9026400.0],["1993-01-11",5.9474,5.9824,5.9241,5.9474,7389000.0],["1993-01-12",5.9708,6.0407,5.9474,5.9591,6477600.0],["1993-01-13",5.9941,6.0874,5.9824,6.0874,4328400.0],["1993-01-14",6.1107,6.1807,6.0874,6.169,4504200.0],["1993-01-15",6.1923,6.2273,6.1107,6.1457,6340200.0],["1993-01-18",6.134,6.1923,6.1107,6.169,2533800.0],["1993-01-19",6.169,6.1923,6.0874,6.134,4646400.0],["1993-01-20",6.099,6.1107,5.9941,6.0407,3961800.0],["1993-01-21",6.0407,6.134,6.0291,6.0291,5358600.0],["1993-01-22",6.1107,6.134,6.064,6.0874,3009600.0],["1993-01-25",6.064,6.1807,6.0174,6.169,4284600.0],["1993-01-26",6.1923,6.2623,6.1224,6.1224,4777200.0],["1993-01-27",6.099,6.134,5.9474,6.0057,7687800.0],["1993-01-28",6.0174,6.064,5.9708,5.9708,5388600.0],["1993-01-29",5.9941,6.1224,5.9824,6.0757,3706200.0],["1993-02-01",6.1573,6.2156,6.1224,6.2156,4020600.0],["1993-02-02",6.2157,6.2273,6.169,6.1923,4375800.0],["1993-02-03",6.2156,6.2506,6.169,6.2156,5572200.0],["1993-02-04",6.274,6.2856,6.1923,6.2273,4836600.0],["1993-02-05",6.2273,6.2273,6.0407,6.1457,5061000.0],["1993-02-08",6.1224,6.1224,5.9708,5.9824,5786400.0],["1993-02-09",5.9008,5.9824,5.9008,5.9474,6340800.0],["1993-02-10",5.9358,6.0291,5.9358,5.9824,5548800.0],["1993-02-11",5.9824,6.0524,5.9824,6.0174,3415200.0],["1993-02-12",6.0291,6.0524,5.9358,5.9591,3009600.0],["1993-02-16",5.8658,5.8658,5.411,5.6442,23230200.0],["1993-02-17",5.7842,5.7958,5.6676,5.6792,12391200.0],["1993-02-18",5.7842,5.8425,5.6209,5.7958,11342400.0],["1993-02-19",5.8075,5.8541,5.7142,5.7259,6539400.0],["1993-02-22",5.7259,5.9241,5.5393,5.5743,14991600.0],["1993-02-23",5.6326,5.6442,5.1778,5.5509,28774800.0],["1993-02-24",5.5626,5.9008,5.5509,5.9008,16937400.0],["1993-02-25",5.9124,5.9941,5.8192,5.9591,10759800.0],["1993-02-26",5.9824,6.0174,5.8891,5.9358,5814000.0],["1993-03-01",5.9591,5.9708,5.8192,5.8541,7136400.0],["1993-03-02",5.8658,5.9824,5.8425,5.9708,8129400.0],["1993-03-03",5.9941,6.064,5.9591,5.9941,6965400.0],["1993-03-04",5.9852,5.9852,5.9152,5.9385,4686000.0],["1993-03-05",5.9385,5.9735,5.8919,5.9035,6538200.0],["1993-03-08",5.9269,6.0319,5.9269,6.0319,6666600.0],["1993-03-09",6.0319,6.0669,5.9735,6.0435,6555600.0],["1993-03-10",6.0319,6.0319,5.9619,6.0085,4614000.0],["1993-03-11",5.9969,6.0085,5.9502,5.9502,4831200.0],["1993-03-12",5.9035,5.9735,5.8685,5.9735,5651400.0],["1993-03-15",5.9969,6.0435,5.9502,6.0435,4751400.0],["1993-03-16",6.0435,6.0552,5.9969,6.0202,4308600.0],["1993-03-17",5.9969,6.0085,5.9735,5.9852,4324800.0],["1993-03-18",5.9969,6.0435,5.9969,6.0319,5883000.0],["1993-03-19",6.0552,6.0552,6.0202,6.0319,6419400.0],["1993-03-22",5.9969,5.9969,5.9269,5.9502,4780800.0],["1993-03-23",5.9269,5.9385,5.8569,5.8569,5603400.0],["1993-03-24",5.8569,5.8919,5.6469,5.7169,12357000.0],["1993-03-25",5.7869,5.9385,5.7635,5.9152,6711600.0],["1993-03-26",5.9619,5.9852,5.8569,5.8569,4111200.0],["1993-03-29",5.8685,5.9385,5.8685,5.9152,4019400.0],["1993-03-30",5.9035,5.9152,5.8102,5.8219,5474400.0],["1993-03-31",5.8569,5.9619,5.8102,5.9035,7040400.0],["1993-04-01",5.9385,5.9385,5.7985,5.8219,5922000.0],["1993-04-02",5.7519,5.7635,5.6002,5.6469,12005400.0],["1993-04-05",5.6352,5.6819,5.4135,5.5302,12853200.0],["1993-04-06",5.4602,5.4835,5.1218,5.1918,35167800.0],["1993-04-07",5.2735,5.4252,5.2502,5.4135,21819600.0],["1993-04-08",5.4369,5.4602,5.2852,5.4019,10121400.0],["1993-04-12",5.4602,5.5069,5.4135,5.4602,8961000.0],["1993-04-13",5.4602,5.5652,5.4602,5.5535,8073000.0],["1993-04-14",5.5535,5.6002,5.1335,5.3202,12371850.0],["1993-04-15",5.2891,5.4135,5.2735,5.3357,8762400.0],["1993-04-16",5.3202,5.3824,5.0713,5.1024,22813650.0],["1993-04-19",5.1491,5.2269,5.0868,5.1646,12951900.0],["1993-04-20",5.0091,5.0713,4.9313,5.0713,20479950.0],["1993-04-21",5.2269,5.258,5.0868,5.2424,13172850.0],["1993-04-22",5.2735,5.4291,5.1802,5.2424,14842350.0],["1993-04-23",5.2113,5.2735,5.1802,5.1802,6754950.0],["1993-04-26",5.2735,5.2891,5.0246,5.0713,8460900.0],["1993-04-27",5.0868,5.2269,4.9624,5.2269,12510900.0],["1993-04-28",5.2891,5.3046,5.2424,5.258,6110550.0],["1993-04-29",5.258,5.2735,5.118,5.1957,4111650.0],["1993-04-30",5.1802,5.2735,5.1802,5.258,4018950.0],["1993-05-03",5.2424,5.3202,5.1957,5.3046,3222000.0],["1993-05-04",5.3202,5.4291,5.3046,5.3357,7181100.0],["1993-05-05",5.3513,5.5224,5.3357,5.4913,5935950.0],["1993-05-06",5.5691,5.5691,5.4135,5.4602,5859000.0],["1993-05-07",5.4602,5.5224,5.4135,5.5224,4681350.0],["1993-05-10",5.4446,5.538,5.3669,5.4602,6091650.0],["1993-05-11",5.4446,5.4758,5.398,5.4446,4578300.0],["1993-05-12",5.4135,5.4913,5.398,5.4602,3885300.0],["1993-05-13",5.4602,5.4602,5.2891,5.3046,4639500.0],["1993-05-14",5.3202,5.3357,5.258,5.3202,3844800.0],["1993-05-17",5.3202,5.3513,5.2891,5.2891,4829400.0],["1993-05-18",5.3824,5.5069,5.3669,5.5069,11842200.0],["1993-05-19",5.5224,5.7558,5.4446,5.7402,15673050.0],["1993-05-20",5.7558,5.8491,5.7402,5.8491,9881100.0],["1993-05-21",5.818,5.818,5.7558,5.7713,5392350.0],["1993-05-24",5.7558,5.7713,5.678,5.7091,4891500.0],["1993-05-25",5.7246,5.7713,5.7091,5.7402,3580650.0],["1993-05-26",5.7558,5.818,5.7558,5.8024,3709800.0],["1993-05-27",5.7869,5.8491,5.7402,5.7869,3675600.0],["1993-05-28",5.7558,5.7713,5.6935,5.7558,2330100.0],["1993-06-01",5.7558,5.8335,5.7402,5.7713,2588850.0],["1993-06-02",5.7869,5.8024,5.7246,5.7713,4735800.0],["1993-06-03",5.7558,5.7713,5.6624,5.678,2823300.0],["1993-06-04",5.6002,5.6158,5.4602,5.538,7676550.0],["1993-06-07",5.5535,5.5691,5.2269,5.2735,9402300.0],["1993-06-08",5.1646,5.398,5.1646,5.3513,10374300.0],["1993-06-09",5.3513,5.4135,5.3046,5.3669,5489550.0],["1993-06-10",5.3706,5.4796,5.355,5.4796,4436550.0],["1993-06-11",5.464,5.5263,5.3862,5.4173,5059800.0],["1993-06-14",5.4173,5.464,5.3706,5.3706,3560850.0],["1993-06-15",5.3862,5.4017,5.2149,5.3862,6268950.0],["1993-06-16",5.3862,5.4017,5.3083,5.3239,2749950.0],["1993-06-17",5.3239,5.355,5.2305,5.2461,3460950.0],["1993-06-18",5.2461,5.355,5.2305,5.3239,5083650.0],["1993-06-21",5.3395,5.355,5.2461,5.2461,3498750.0],["1993-06-22",5.2461,5.2616,5.1215,5.1682,8858250.0],["1993-06-23",5.2149,5.2461,5.1682,5.2149,5088150.0],["1993-06-24",5.2305,5.3395,5.1682,5.3239,4538700.0],["1993-06-25",5.3395,5.4017,5.3083,5.3395,5398650.0],["1993-06-28",5.355,5.4173,5.355,5.3862,3059100.0],["1993-06-29",5.3862,5.4329,5.355,5.3862,3854700.0],["1993-06-30",5.3862,5.464,5.3706,5.4484,5067450.0],["1993-07-01",5.4484,5.464,5.3862,5.4017,3601800.0],["1993-07-02",5.4017,5.4484,5.3706,5.4329,2635200.0],["1993-07-06",5.4173,5.4173,5.2305,5.2305,2806650.0],["1993-07-07",5.2305,5.3239,5.2305,5.2928,2966850.0],["1993-07-08",5.3083,5.4329,5.2928,5.3862,3772350.0],["1993-07-09",5.3706,5.4017,5.3239,5.3239,3788100.0],["1993-07-12",5.355,5.4017,5.3239,5.3862,1937700.0],["1993-07-13",5.3862,5.6041,5.355,5.5885,4325400.0],["1993-07-14",5.5885,5.6197,5.5574,5.5574,5817150.0],["1993-07-15",5.5885,5.5885,5.5107,5.5418,2583450.0],["1993-07-16",5.5263,5.5574,5.4173,5.4484,4621050.0],["1993-07-19",5.464,5.4796,5.3395,5.355,2347650.0],["1993-07-20",5.355,5.4329,5.2772,5.355,2532600.0],["1993-07-21",5.355,5.3862,5.3239,5.3706,2282850.0],["1993-07-22",5.355,5.3706,5.2928,5.2928,3624300.0],["1993-07-23",5.3239,5.4017,5.3083,5.4017,2249100.0],["1993-07-26",5.4017,5.4796,5.4017,5.4329,2756700.0],["1993-07-27",5.4484,5.4484,5.3395,5.355,1812150.0],["1993-07-28",5.3862,5.5107,5.355,5.5107,2754450.0],["1993-07-29",5.5418,5.573,5.4951,5.5574,3190950.0],["1993-07-30",5.5574,5.5574,5.464,5.4951,2132550.0],["1993-08-02",5.573,5.7131,5.5574,5.6975,6435900.0],["1993-08-03",5.6975,5.7598,5.6975,5.7131,4774050.0],["1993-08-04",5.7286,5.8376,5.6352,5.822,7887600.0],["1993-08-05",5.8065,5.822,5.7442,5.7598,5399550.0],["1993-08-06",5.7598,5.7909,5.6819,5.7598,3163050.0],["1993-08-09",5.7753,5.7909,5.7286,5.7909,4003200.0],["1993-08-10",5.8065,5.8843,5.6975,5.6975,4869900.0],["1993-08-11",5.7286,5.7909,5.7131,5.7909,2863800.0],["1993-08-12",5.8376,5.8687,5.7442,5.7753,3621600.0],["1993-08-13",5.8065,5.822,5.7753,5.7753,2056950.0],["1993-08-16",5.7753,5.8376,5.7442,5.8065,2401650.0],["1993-08-17",5.8065,5.8065,5.5418,5.573,9095400.0],["1993-08-18",5.573,5.5885,5.2305,5.2772,23953950.0],["1993-08-19",5.2772,5.2928,5.0748,5.0748,23782500.0],["1993-08-20",5.106,5.2616,5.106,5.1838,17089200.0],["1993-08-23",5.1682,5.1682,5.0437,5.106,12228300.0],["1993-08-24",5.0437,5.1527,4.9659,5.1215,17966250.0],["1993-08-25",5.1838,5.2149,5.1371,5.1682,9667800.0],["1993-08-26",5.1682,5.1994,5.0281,5.0593,10345500.0],["1993-08-27",5.0593,5.1527,5.0126,5.1215,6749550.0],["1993-08-30",5.1682,5.1994,5.1215,5.1838,4911750.0],["1993-08-31",5.1875,5.3277,5.1719,5.3277,6007500.0],["1993-09-01",5.2654,5.281,5.2187,5.2498,4780350.0],["1993-09-02",5.2654,5.2654,5.172,5.1875,4347000.0],["1993-09-03",5.1719,5.1875,5.0629,5.0785,4179600.0],["1993-09-07",5.0785,5.2031,5.0785,5.1096,4572450.0],["1993-09-08",5.1252,5.172,5.0473,5.0941,5572350.0],["1993-09-09",5.1096,5.1875,5.0941,5.1096,3125700.0],["1993-09-10",5.1408,5.2343,5.1252,5.2031,3685950.0],["1993-09-13",5.2187,5.2498,5.0006,5.0162,6547500.0],["1993-09-14",4.7669,4.7669,4.4865,4.5177,38734650.0],["1993-09-15",4.5021,4.6111,4.4086,4.4242,28762200.0],["1993-09-16",4.4242,4.6735,4.3619,4.6579,31585950.0],["1993-09-17",4.6267,4.7046,4.6111,4.689,14679450.0],["1993-09-20",4.689,4.689,4.4709,4.5644,8181900.0],["1993-09-21",4.58,4.5956,4.4554,4.5177,10489950.0],["1993-09-22",4.6111,4.6111,4.5488,4.58,10910700.0],["1993-09-23",4.6423,4.6579,4.5956,4.6267,8361900.0],["1993-09-24",4.6735,4.7669,4.6735,4.7202,8881200.0],["1993-09-27",4.8136,4.8292,4.7669,4.7981,6347700.0],["1993-09-28",4.7981,4.9071,4.7981,4.8915,7853850.0],["1993-09-29",4.8604,4.876,4.7981,4.8448,7501950.0],["1993-09-30",4.8448,4.876,4.7825,4.7981,5608800.0],["1993-10-01",4.8604,4.8915,4.8292,4.876,5342400.0],["1993-10-04",4.9071,4.9227,4.8915,4.9071,4238100.0],["1993-10-05",4.9071,4.9071,4.8292,4.8448,4471650.0],["1993-10-06",4.876,4.9227,4.8604,4.9071,4360500.0],["1993-10-07",4.9071,4.9539,4.8448,4.8604,3227400.0],["1993-10-08",4.876,4.8915,4.7669,4.7825,4123800.0],["1993-10-11",4.7825,4.7981,4.7046,4.7202,3033900.0],["1993-10-12",4.7358,4.7981,4.7202,4.7513,4708350.0],["1993-10-13",4.7202,4.7358,4.7046,4.7202,4137750.0],["1993-10-14",4.7202,4.7669,4.6423,4.7358,6150150.0],["1993-10-15",4.8604,4.9539,4.8137,4.9383,8524800.0],["1993-10-18",4.9539,5.0006,4.876,4.9071,6218550.0],["1993-10-19",4.9383,4.985,4.7981,4.7981,5200650.0],["1993-10-20",4.7981,4.8448,4.7669,4.8448,2703150.0],["1993-10-21",4.8448,4.9071,4.8137,4.876,5577300.0],["1993-10-22",4.876,4.9383,4.7981,4.7981,4130550.0],["1993-10-25",4.8292,4.9227,4.7981,4.9071,3093300.0],["1993-10-26",4.9071,4.9071,4.8292,4.8448,3568950.0],["1993-10-27",4.7981,4.876,4.7981,4.8448,2743200.0],["1993-10-28",4.8448,4.9539,4.8292,4.8915,4311450.0],["1993-10-29",4.8915,4.9539,4.876,4.9383,5143050.0],["1993-11-01",4.9383,5.0162,4.9383,5.0162,3924450.0],["1993-11-02",5.0162,5.0629,4.9694,5.0629,5788350.0],["1993-11-03",5.0629,5.2031,5.0473,5.0785,6447600.0],["1993-11-04",5.0629,5.0629,4.9539,4.9694,3947850.0],["1993-11-05",4.9694,4.985,4.8915,4.9694,3433500.0],["1993-11-08",4.9694,5.0629,4.9539,5.0629,3190950.0],["1993-11-09",5.1252,5.1408,5.0317,5.0473,3786750.0],["1993-11-10",5.0785,5.2343,5.0473,5.2187,7694100.0],["1993-11-11",5.2343,5.281,5.1875,5.2498,5731200.0],["1993-11-12",5.2966,5.39,5.2498,5.3433,6615000.0],["1993-11-15",5.3589,5.5147,5.3122,5.5147,7207200.0],["1993-11-16",5.3745,5.3745,5.1252,5.281,13942350.0],["1993-11-17",5.3433,5.4991,5.3122,5.3745,10458000.0],["1993-11-18",5.3745,5.3745,5.2654,5.3122,7059600.0],["1993-11-19",5.281,5.4056,5.2654,5.3589,7263450.0],["1993-11-22",5.3122,5.3277,5.1408,5.172,5280300.0],["1993-11-23",5.1875,5.2031,5.1252,5.2031,3877200.0],["1993-11-24",5.1913,5.3004,5.1601,5.2692,3124350.0],["1993-11-26",5.316,5.3627,5.2848,5.3472,1157400.0],["1993-11-29",5.3939,5.4251,5.2692,5.2692,4759200.0],["1993-11-30",5.2536,5.3004,5.1601,5.1757,3029850.0],["1993-12-01",5.2692,5.3004,5.2069,5.2224,3109050.0],["1993-12-02",5.2692,5.3472,5.2536,5.3316,3552750.0],["1993-12-03",5.3316,5.3316,5.2692,5.316,2141550.0],["1993-12-06",5.3472,5.3939,5.316,5.316,3560850.0],["1993-12-07",5.316,5.3316,5.2224,5.316,3460500.0],["1993-12-08",5.3004,5.3316,5.238,5.2848,3737250.0],["1993-12-09",5.2848,5.2848,5.238,5.238,3093300.0],["1993-12-10",5.238,5.238,5.1289,5.1601,4137300.0],["1993-12-13",5.1289,5.1445,5.0821,5.1289,4394700.0],["1993-12-14",5.1601,5.1601,5.051,5.051,2809800.0],["1993-12-15",5.0042,5.0354,4.9574,4.9886,5749200.0],["1993-12-16",5.0042,5.0198,4.9262,4.973,5639850.0],["1993-12-17",4.9574,4.9886,4.9418,4.9886,7053300.0],["1993-12-20",4.973,5.0354,4.9574,5.0198,4697550.0],["1993-12-21",5.0042,5.0042,4.8795,4.8795,5817600.0],["1993-12-22",4.9262,4.9574,4.8639,4.8951,5196600.0],["1993-12-23",4.8795,5.0354,4.8639,4.973,4978350.0],["1993-12-27",4.9418,4.973,4.9106,4.9418,2122200.0],["1993-12-28",4.973,5.0354,4.9574,5.0042,3207150.0],["1993-12-29",4.973,5.0354,4.9574,5.0042,3592350.0],["1993-12-30",5.0198,5.0354,4.9418,4.9574,4078350.0],["1993-12-31",4.9418,4.9574,4.8951,4.9262,3655800.0],["1994-01-03",4.9262,4.9418,4.7859,4.8327,5246550.0],["1994-01-04",4.8327,4.8951,4.7548,4.8951,5344200.0],["1994-01-05",4.8951,4.9886,4.8327,4.9886,6868800.0],["1994-01-06",5.0354,5.051,4.7392,4.7548,11669400.0],["1994-01-07",4.7703,4.8483,4.708,4.8171,7797150.0],["1994-01-10",4.8483,4.8795,4.8015,4.8795,7637850.0],["1994-01-11",4.8639,4.9107,4.8171,4.8171,5314050.0],["1994-01-12",4.8639,4.9107,4.8171,4.9107,6417000.0],["1994-01-13",4.8483,4.8483,4.6924,4.7236,9364050.0],["1994-01-14",4.708,4.7236,4.63,4.708,9200700.0],["1994-01-17",4.7392,4.7703,4.6924,4.708,4719150.0],["1994-01-18",4.708,4.7392,4.5833,4.6145,7733700.0],["1994-01-19",4.6145,4.7236,4.6145,4.7236,5967000.0],["1994-01-20",4.7548,4.7548,4.63,4.6456,6373800.0],["1994-01-21",4.6456,4.708,4.6456,4.6612,4883400.0],["1994-01-24",4.6768,4.708,4.5521,4.5677,8982000.0],["1994-01-25",4.5677,4.6768,4.5521,4.6456,7004700.0],["1994-01-26",4.6612,4.708,4.6456,4.708,5764950.0],["1994-01-27",4.7236,4.8171,4.708,4.8015,5739300.0],["1994-01-28",4.8639,4.9418,4.8483,4.9107,9475650.0],["1994-01-31",4.9574,4.9574,4.8639,4.8639,5693850.0],["1994-02-01",4.8639,4.9107,4.8327,4.8639,6521400.0],["1994-02-02",4.8795,4.9262,4.8639,4.8951,3344400.0],["1994-02-03",4.8795,4.8951,4.8015,4.8327,5442750.0],["1994-02-04",4.8171,4.973,4.6456,4.6612,7113150.0],["1994-02-07",4.63,4.8639,4.63,4.8639,7591950.0],["1994-02-08",4.8639,4.9107,4.8327,4.8639,6885450.0],["1994-02-09",4.9418,4.973,4.8951,4.9574,6046650.0],["1994-02-10",4.973,5.051,4.9418,4.9418,6683400.0],["1994-02-11",4.9418,4.9574,4.8171,4.9107,3012300.0],["1994-02-14",4.9262,4.9574,4.8795,4.9107,2838150.0],["1994-02-15",4.9107,4.973,4.9107,4.9574,3240450.0],["1994-02-16",4.973,5.0042,4.9418,4.973,2765700.0],["1994-02-17",4.973,5.0198,4.8483,4.9107,3666600.0],["1994-02-18",4.8951,4.9262,4.8171,4.8639,3227400.0],["1994-02-22",4.7392,5.0042,4.7392,5.0042,8430300.0],["1994-02-23",5.0821,5.2848,5.051,5.2848,16460550.0],["1994-02-24",5.2068,5.3004,5.1601,5.1757,10444500.0],["1994-02-25",5.1913,5.2068,5.0665,5.1445,8256150.0],["1994-02-28",5.1757,5.2224,5.1289,5.1913,7194600.0],["1994-03-01",5.1913,5.1913,5.0977,5.1289,4949550.0],["1994-03-02",4.973,5.1133,4.9574,5.1133,5756850.0],["1994-03-03",5.1171,5.1327,5.0547,5.1015,6019200.0],["1994-03-04",5.1639,5.2731,5.1327,5.2419,7274700.0],["1994-03-07",5.2575,5.2575,5.2107,5.2107,4020300.0],["1994-03-08",5.2419,5.3355,5.2107,5.3355,7622550.0],["1994-03-09",5.3667,5.3667,5.2575,5.2887,5340600.0],["1994-03-10",5.2887,5.3043,5.1951,5.2263,4137300.0],["1994-03-11",5.2419,5.2731,5.1951,5.2575,4186800.0],["1994-03-14",5.3511,5.3511,5.2575,5.3355,5069250.0],["1994-03-15",5.3511,5.3667,5.3199,5.3511,5635350.0],["1994-03-16",5.3511,5.3667,5.3199,5.3667,3153150.0],["1994-03-17",5.3511,5.3823,5.3043,5.3199,3991950.0],["1994-03-18",5.3043,5.3043,5.2263,5.2575,7594200.0],["1994-03-21",5.2575,5.3979,5.2419,5.3667,6837750.0],["1994-03-22",5.3667,5.4135,5.2887,5.4135,5480100.0],["1994-03-23",5.3823,5.5695,5.3823,5.5383,8453250.0],["1994-03-24",5.4603,5.5071,5.3199,5.3979,7625700.0],["1994-03-25",5.3979,5.4759,5.3511,5.4135,3680100.0],["1994-03-28",5.4135,5.4291,5.2575,5.3199,5032350.0],["1994-03-29",5.3355,5.3355,5.0859,5.0859,4596750.0],["1994-03-30",5.1015,5.1795,5.0079,5.0859,11243250.0],["1994-03-31",5.0859,5.1171,4.8674,5.0859,9322200.0],["1994-04-04",4.961,5.0547,4.9298,5.0235,6144300.0],["1994-04-05",5.2107,5.3043,5.1327,5.3043,7245900.0],["1994-04-06",5.3043,5.3355,5.2419,5.2731,5432850.0],["1994-04-07",5.2731,5.3667,5.2575,5.3511,5531850.0],["1994-04-08",5.3667,5.3667,5.2731,5.3199,3578850.0],["1994-04-11",5.3043,5.3979,5.2887,5.3667,4852350.0],["1994-04-12",5.3667,5.3823,5.2107,5.2419,3594600.0],["1994-04-13",5.2575,5.2575,5.1327,5.2107,2639250.0],["1994-04-14",5.1795,5.2575,5.1327,5.1951,3640050.0],["1994-04-15",5.1951,5.2575,5.1483,5.2107,4049100.0],["1994-04-18",5.2575,5.2575,5.0547,5.0547,4030200.0],["1994-04-19",5.0235,5.0703,4.9455,5.0079,5031900.0],["1994-04-20",5.0078,5.0703,4.9298,4.9454,3696300.0],["1994-04-21",5.0234,5.1483,4.9454,5.1483,4853700.0],["1994-04-22",5.1639,5.1795,5.1015,5.1639,3077100.0],["1994-04-25",5.1795,5.2263,5.1327,5.2107,2260350.0],["1994-04-26",5.2107,5.2263,5.1795,5.2263,2251350.0],["1994-04-28",5.2419,5.2419,5.1171,5.1327,2815200.0],["1994-04-29",5.1483,5.2419,5.1171,5.2419,3037950.0],["1994-05-02",5.2731,5.3511,5.2263,5.2731,3243600.0],["1994-05-03",5.2887,5.2887,5.1639,5.2263,2232000.0],["1994-05-04",5.2107,5.3511,5.1951,5.3355,2907450.0],["1994-05-05",5.3199,5.3511,5.2731,5.3355,2335050.0],["1994-05-06",5.2107,5.2419,5.1639,5.2107,3701250.0],["1994-05-09",5.1483,5.2107,5.0547,5.0859,2911500.0],["1994-05-10",5.1951,5.1951,5.1015,5.1327,3687750.0],["1994-05-11",5.1483,5.1483,4.9766,4.9922,4153050.0],["1994-05-12",4.9922,5.039,4.9454,4.9922,4963050.0],["1994-05-13",5.0391,5.0547,4.9611,5.0079,2449350.0],["1994-05-16",5.0235,5.1795,5.0235,5.0859,3663900.0],["1994-05-17",5.1795,5.3199,5.1795,5.3199,10927800.0],["1994-05-18",5.3667,5.6007,5.3511,5.5383,14749650.0],["1994-05-19",5.5539,5.6007,5.4915,5.5851,8923950.0],["1994-05-20",5.5695,5.6007,5.5383,5.5695,6139350.0],["1994-05-23",5.5383,5.6163,5.5227,5.5851,6162300.0],["1994-05-24",5.6007,5.7567,5.5851,5.6943,9568800.0],["1994-05-25",5.7099,5.7879,5.6943,5.7879,7766550.0],["1994-05-26",5.7723,5.7879,5.7255,5.7411,5352750.0],["1994-05-27",5.7099,5.7411,5.6787,5.6943,4387050.0],["1994-05-31",5.6787,5.6943,5.6163,5.6319,6038550.0],["1994-06-01",5.6163,5.7879,5.6163,5.7411,4917600.0],["1994-06-02",5.7567,5.7567,5.6787,5.7411,3256650.0],["1994-06-03",5.6787,5.7411,5.6787,5.6787,5302350.0],["1994-06-06",5.6837,5.7149,5.6525,5.6525,3358800.0],["1994-06-07",5.6212,5.6212,5.5432,5.5744,4003200.0],["1994-06-08",5.6212,5.6212,5.4963,5.5119,5099850.0],["1994-06-09",5.5275,5.6056,5.4651,5.5744,3221100.0],["1994-06-10",5.59,5.6056,5.5431,5.5431,1408050.0],["1994-06-13",5.5432,5.5744,5.4963,5.5744,1359900.0],["1994-06-14",5.5744,5.6368,5.3089,5.3714,12923550.0],["1994-06-15",5.5119,5.5588,5.4963,5.5119,3083400.0],["1994-06-16",5.5119,5.5275,5.4651,5.4807,2501550.0],["1994-06-17",5.4963,5.4963,5.4026,5.4182,4709700.0],["1994-06-20",5.3402,5.4339,5.3245,5.3714,3157200.0],["1994-06-21",5.3402,5.3558,5.2309,5.3402,5860350.0],["1994-06-22",5.3714,5.4338,5.3558,5.387,3141000.0],["1994-06-23",5.3714,5.3714,5.2777,5.2933,4969800.0],["1994-06-24",5.2777,5.3089,5.1528,5.1528,6404400.0],["1994-06-27",5.1684,5.2777,5.1059,5.2621,4670100.0],["1994-06-28",5.2621,5.3245,5.2309,5.3089,5093100.0],["1994-06-29",5.3245,5.4026,5.3089,5.3402,3487950.0],["1994-06-30",5.3089,5.3245,5.2309,5.2621,6079050.0],["1994-07-01",5.2933,5.3558,5.2621,5.3558,5376150.0],["1994-07-05",5.3402,5.4026,5.3245,5.387,2619450.0],["1994-07-06",5.387,5.4495,5.3714,5.4338,2729250.0],["1994-07-07",5.4182,5.4495,5.3558,5.4338,2754900.0],["1994-07-08",5.4026,5.4807,5.3714,5.4807,3615300.0],["1994-07-11",5.5119,5.5275,5.3245,5.4182,3014550.0],["1994-07-12",5.4182,5.4338,5.3558,5.4026,2086200.0],["1994-07-13",5.387,5.4026,5.3245,5.387,4080600.0],["1994-07-14",5.4807,5.4807,5.4026,5.4338,2627100.0],["1994-07-15",5.4339,5.4495,5.3714,5.3714,1828800.0],["1994-07-18",5.4026,5.4182,5.3714,5.387,2035800.0],["1994-07-19",5.3714,5.4026,5.3558,5.3714,2418300.0],["1994-07-20",5.3558,5.3714,5.3089,5.3245,2949300.0],["1994-07-21",5.3245,5.3714,5.2621,5.2621,5773500.0],["1994-07-22",5.2621,5.2777,5.0903,5.0903,10004850.0],["1994-07-25",5.0747,5.0903,5.0435,5.0903,4609350.0],["1994-07-26",5.0903,5.1372,5.0747,5.1216,2615850.0],["1994-07-27",5.1528,5.1528,5.0279,5.0435,6151500.0],["1994-07-28",4.9966,5.0591,4.9966,5.0123,6035400.0],["1994-07-29",5.0123,5.184,5.0123,5.1059,7268400.0],["1994-08-01",5.0903,5.1372,5.0591,5.0591,2954700.0],["1994-08-02",5.1059,5.1059,5.0435,5.0903,3051450.0],["1994-08-03",5.1528,5.2152,5.0591,5.1684,3183750.0],["1994-08-04",5.184,5.1996,5.0279,5.0279,5220000.0],["1994-08-05",5.0279,5.0279,4.9654,5.0279,5361300.0],["1994-08-08",5.0591,5.0591,4.981,4.9966,2924100.0],["1994-08-09",4.981,5.0747,4.981,5.0279,5440950.0],["1994-08-10",5.0435,5.1996,5.0435,5.1684,7032600.0],["1994-08-11",5.1528,5.2309,5.0903,5.1372,6309900.0],["1994-08-12",5.1528,5.184,5.1059,5.1684,5597100.0],["1994-08-15",5.184,5.2777,5.184,5.2465,5427000.0],["1994-08-16",5.4182,5.59,5.3558,5.5431,19369350.0],["1994-08-17",5.5432,5.5588,5.4495,5.4807,7443000.0],["1994-08-18",5.4651,5.5275,5.4495,5.4963,4013550.0],["1994-08-19",5.5275,5.5744,5.4963,5.5744,6003900.0],["1994-08-22",5.5275,5.5588,5.4963,5.5588,3053250.0],["1994-08-23",5.5588,5.6368,5.5588,5.6212,7586550.0],["1994-08-24",5.6525,5.6993,5.6368,5.6837,6170850.0],["1994-08-25",5.6837,5.6837,5.59,5.6212,5082750.0],["1994-08-26",5.6525,5.7305,5.6212,5.7149,5601600.0],["1994-08-29",5.7461,5.7774,5.6525,5.6681,5515650.0],["1994-08-30",5.6525,5.6837,5.6056,5.6681,4074300.0],["1994-08-31",5.6368,5.6681,5.6056,5.6525,4234500.0],["1994-09-01",5.5588,5.59,5.4963,5.5119,2821500.0],["1994-09-02",5.5326,5.5482,5.4544,5.5326,4298400.0],["1994-09-06",5.5013,5.5326,5.47,5.5169,2218050.0],["1994-09-07",5.5013,5.5326,5.47,5.5013,2127600.0],["1994-09-08",5.5169,5.6107,5.5169,5.5951,3473550.0],["1994-09-09",5.5326,5.5794,5.4857,5.5013,3679200.0],["1994-09-12",5.5013,5.5169,5.4544,5.4544,2934450.0],["1994-09-13",5.4857,5.5169,5.4232,5.4232,3263400.0],["1994-09-14",5.4388,5.47,5.4231,5.47,3472200.0],["1994-09-15",5.4857,5.5482,5.47,5.5169,5652000.0],["1994-09-16",5.4075,5.5013,5.4075,5.5013,6353100.0],["1994-09-19",5.5013,5.6263,5.4857,5.5638,5473350.0],["1994-09-20",5.5326,5.5482,5.4388,5.4544,5679900.0],["1994-09-21",5.4544,5.4544,5.2981,5.3294,6441750.0],["1994-09-22",5.3763,5.3763,5.3294,5.3763,4092300.0],["1994-09-23",5.3606,5.3763,5.3294,5.3294,3570300.0],["1994-09-26",5.3763,5.3763,5.2981,5.3137,3429450.0],["1994-09-27",5.3137,5.3606,5.2512,5.2512,6258600.0],["1994-09-28",5.2512,5.2825,5.2043,5.2356,4082850.0],["1994-09-29",5.2512,5.2981,5.2356,5.2356,3648150.0],["1994-09-30",5.2512,5.3919,5.2043,5.2512,6126300.0],["1994-10-03",5.2825,5.3137,5.2356,5.3137,3480750.0],["1994-10-04",5.3606,5.3606,5.1887,5.1887,4743000.0],["1994-10-05",5.2043,5.2043,5.1106,5.1887,4588650.0],["1994-10-06",5.22,5.22,5.1262,5.1575,3170250.0],["1994-10-07",5.1262,5.22,5.1106,5.1418,3712050.0],["1994-10-10",5.1731,5.3606,5.1731,5.3606,4718250.0],["1994-10-11",5.3919,5.5482,5.3763,5.4857,9755550.0],["1994-10-12",5.4857,5.5326,5.4544,5.5013,3444300.0],["1994-10-13",5.5638,5.5951,5.5169,5.5326,5602500.0],["1994-10-14",5.5482,5.5482,5.5013,5.5326,2430000.0],["1994-10-17",5.5326,5.5326,5.47,5.5169,3190950.0],["1994-10-18",5.5169,5.5169,5.4231,5.4388,2943900.0],["1994-10-19",5.3763,5.5482,5.3763,5.5326,3371850.0],["1994-10-20",5.5013,5.5169,5.4075,5.4388,2826900.0],["1994-10-21",5.4231,5.47,5.3606,5.47,2671650.0],["1994-10-24",5.47,5.5638,5.4388,5.47,5136750.0],["1994-10-25",5.3763,5.4544,5.3763,5.4388,3910050.0],["1994-10-26",5.47,5.5482,5.47,5.5013,4077900.0],["1994-10-27",5.5169,5.5794,5.4857,5.5794,2808000.0],["1994-10-28",5.5638,5.7357,5.5638,5.7045,7791750.0],["1994-10-31",5.7045,5.7514,5.6888,5.6888,4124700.0],["1994-11-01",5.6732,5.6888,5.6107,5.6107,2828700.0],["1994-11-02",5.5794,5.7357,5.5638,5.7357,5083650.0],["1994-11-03",5.7357,5.767,5.6888,5.7045,5222700.0],["1994-11-04",5.767,5.767,5.6888,5.6888,5487300.0],["1994-11-07",5.6732,5.767,5.6263,5.7201,4973850.0],["1994-11-08",5.7357,5.8608,5.7201,5.8295,9135450.0],["1994-11-09",5.9076,5.9233,5.8139,5.8295,7425450.0],["1994-11-10",5.8608,5.9858,5.8451,5.8608,7358850.0],["1994-11-11",5.8451,5.9858,5.7982,5.8139,4876200.0],["1994-11-14",5.8451,5.9389,5.8139,5.9389,5176800.0],["1994-11-15",6.0014,6.0327,5.892,5.9702,19775250.0],["1994-11-16",6.0014,6.017,5.9545,5.9702,5194350.0],["1994-11-17",5.9702,5.9858,5.8608,5.892,3433050.0],["1994-11-18",5.8764,5.9545,5.8295,5.8608,3077100.0],["1994-11-21",5.8608,5.8608,5.767,5.7826,4054500.0],["1994-11-22",5.7514,5.767,5.6263,5.642,6491700.0],["1994-11-23",5.6576,5.7514,5.6107,5.6888,8744400.0],["1994-11-25",5.642,5.7357,5.642,5.7045,1026450.0],["1994-11-28",5.7201,5.8451,5.7045,5.8451,4892850.0],["1994-11-29",5.8608,5.9389,5.8451,5.8608,5201100.0],["1994-11-30",5.892,5.9076,5.7826,5.7826,4444650.0],["1994-12-01",5.7563,5.8658,5.7563,5.772,4772250.0],["1994-12-02",5.772,5.8502,5.772,5.8345,3806550.0],["1994-12-05",5.8502,5.8971,5.7563,5.7563,5475150.0],["1994-12-06",5.725,5.7563,5.6312,5.6938,4461300.0],["1994-12-07",5.6468,5.725,5.6468,5.6938,4833450.0],["1994-12-08",5.6938,5.6938,5.5217,5.5686,5049450.0],["1994-12-09",5.5686,5.5999,5.5217,5.5686,5463900.0],["1994-12-12",5.5686,5.6312,5.553,5.5999,4776300.0],["1994-12-13",5.5999,5.6781,5.5999,5.6156,4155750.0],["1994-12-14",5.6156,5.8033,5.5999,5.7563,8645400.0],["1994-12-15",5.7563,5.8658,5.7563,5.8502,3838050.0],["1994-12-16",5.9128,5.9128,5.7876,5.8033,6776100.0],["1994-12-19",5.772,5.8033,5.7563,5.772,2169000.0],["1994-12-20",5.7407,5.7407,5.6156,5.6156,3073500.0],["1994-12-21",5.6312,5.8971,5.6312,5.8189,6951600.0],["1994-12-22",5.8345,5.8345,5.772,5.8033,3898350.0],["1994-12-23",5.8189,5.8345,5.8189,5.8189,1359450.0],["1994-12-27",5.8189,5.8658,5.8189,5.8502,1254600.0],["1994-12-28",5.8502,5.8502,5.772,5.8189,3636000.0],["1994-12-29",5.8189,5.8502,5.7876,5.8033,2873700.0],["1994-12-30",5.8345,5.8345,5.7407,5.7563,2752200.0],["1995-01-03",5.7407,5.7407,5.6468,5.6781,3177900.0],["1995-01-04",5.725,5.7407,5.6312,5.6468,4594500.0],["1995-01-05",5.6468,5.6468,5.5999,5.6156,4221000.0],["1995-01-06",5.6312,5.6468,5.5843,5.5999,3775050.0],["1995-01-09",5.5999,5.6781,5.5843,5.6781,4412700.0],["1995-01-10",5.6938,5.7563,5.6781,5.7407,2899350.0],["1995-01-11",5.7563,5.8033,5.6312,5.7407,3658950.0],["1995-01-12",5.7407,5.7876,5.6938,5.725,2626200.0],["1995-01-13",5.7563,5.8815,5.7407,5.8345,4626450.0],["1995-01-16",5.8658,5.9128,5.8502,5.8815,4188600.0],["1995-01-17",5.8658,5.9128,5.8189,5.8815,4158000.0],["1995-01-18",5.8345,5.9284,5.8345,5.8815,3455100.0],["1995-01-19",5.8502,5.944,5.8345,5.8971,3726000.0],["1995-01-20",5.8815,5.8971,5.8345,5.8502,3612600.0],["1995-01-23",5.7876,5.8971,5.7876,5.8658,2628900.0],["1995-01-24",5.8502,5.9128,5.8345,5.8658,2698650.0],["1995-01-25",5.8815,5.9597,5.8345,5.9128,3565350.0],["1995-01-26",5.8815,5.9753,5.8815,5.9284,2961000.0],["1995-01-27",5.944,6.0066,5.944,5.9753,2753550.0],["1995-01-30",5.9597,6.0692,5.8971,5.9128,3507750.0],["1995-01-31",5.8971,5.944,5.8345,5.8502,4748850.0],["1995-02-01",5.8502,5.991,5.8189,5.991,7528500.0],["1995-02-02",6.0379,6.0692,5.9753,5.991,6021000.0],["1995-02-03",6.0066,6.0535,5.991,6.0222,5280300.0],["1995-02-06",6.0222,6.21,6.0066,6.1474,6880950.0],["1995-02-07",6.1787,6.2569,6.163,6.2256,9089550.0],["1995-02-08",6.2256,6.2256,6.1787,6.1787,4576050.0],["1995-02-09",6.163,6.21,6.1474,6.163,3829950.0],["1995-02-10",6.163,6.163,6.1005,6.1317,2997000.0],["1995-02-13",6.1005,6.1317,6.0848,6.1005,2444400.0],["1995-02-14",6.0848,6.1005,6.0379,6.0692,3905550.0],["1995-02-15",6.0223,6.1317,5.991,6.0848,5086350.0],["1995-02-16",6.0692,6.1161,6.0066,6.1005,5621400.0],["1995-02-17",6.1005,6.163,6.0692,6.0848,5023350.0],["1995-02-21",5.772,5.8971,5.725,5.8345,25026300.0],["1995-02-22",5.8865,5.9022,5.7926,5.8709,9516600.0],["1995-02-23",5.9335,5.9491,5.7926,5.8082,13361400.0],["1995-02-24",5.8239,5.8239,5.7769,5.8082,4293000.0],["1995-02-27",5.7769,5.7926,5.5108,5.6987,8331300.0],["1995-02-28",5.6517,5.6673,5.5891,5.6204,8164350.0],["1995-03-01",5.636,5.683,5.5578,5.6517,7231500.0],["1995-03-02",5.636,5.6673,5.5734,5.6673,5480100.0],["1995-03-03",5.6517,5.7143,5.6204,5.6987,4651200.0],["1995-03-06",5.6673,5.6673,5.6204,5.6204,3712500.0],["1995-03-07",5.6517,5.6673,5.4951,5.5734,7607700.0],["1995-03-08",5.5891,5.6047,5.4795,5.4951,3607200.0],["1995-03-09",5.5108,5.5578,5.4795,5.4795,4281300.0],["1995-03-10",5.4951,5.5421,5.4795,5.5264,6137550.0],["1995-03-13",5.5421,5.636,5.5421,5.6047,4670550.0],["1995-03-14",5.6047,5.636,5.4951,5.5108,4367250.0],["1995-03-15",5.5578,5.6204,5.5578,5.5891,5199750.0],["1995-03-16",5.5891,5.6987,5.5891,5.683,4670550.0],["1995-03-17",5.6986,5.7769,5.683,5.73,8914050.0],["1995-03-20",5.7613,5.8239,5.683,5.6987,4860450.0],["1995-03-21",5.6987,5.6987,5.5421,5.5891,9004050.0],["1995-03-22",5.5578,5.636,5.4795,5.6204,7287300.0],["1995-03-23",5.5734,5.5891,5.3542,5.3699,12366450.0],["1995-03-24",5.3699,5.4795,5.3073,5.3855,15336450.0],["1995-03-27",5.3855,5.4795,5.3699,5.4482,9266400.0],["1995-03-28",5.3855,5.4951,5.3699,5.4951,6434100.0],["1995-03-29",5.4795,5.6204,5.4325,5.5108,9575100.0],["1995-03-30",5.5264,5.5578,5.4795,5.5578,5927400.0],["1995-03-31",5.4482,5.5891,5.4325,5.5421,5645700.0],["1995-04-03",5.5264,5.5421,5.4795,5.5108,6156450.0],["1995-04-04",5.4951,5.5264,5.4012,5.4638,6363900.0],["1995-04-05",5.4169,5.4638,5.4012,5.4325,5522400.0],["1995-04-06",5.4325,5.4325,5.2916,5.3542,4203000.0],["1995-04-07",5.3542,5.4168,5.3229,5.3699,6548400.0],["1995-04-10",5.3542,5.4951,5.3542,5.4795,5040900.0],["1995-04-11",5.3542,5.5421,5.1977,5.2603,14400900.0],["1995-04-12",5.2603,5.3542,5.2133,5.3229,11569500.0],["1995-04-13",5.4169,5.4325,5.3699,5.4169,7085700.0],["1995-04-17",5.4325,5.4638,5.3855,5.4169,7929450.0],["1995-04-18",5.4169,5.4325,5.2916,5.2916,7549650.0],["1995-04-19",5.3229,5.4012,5.182,5.229,8171550.0],["1995-04-20",5.229,5.2603,5.182,5.2133,10856700.0],["1995-04-21",5.229,5.3542,5.2133,5.2446,4753800.0],["1995-04-24",5.2603,5.3386,5.182,5.2133,6948000.0],["1995-04-25",5.182,5.1977,5.0724,5.1037,13203900.0],["1995-04-26",5.0568,5.182,5.0411,5.1194,9814950.0],["1995-04-27",5.0881,5.3229,5.0724,5.2916,7188300.0],["1995-04-28",5.3073,5.3386,5.2133,5.229,5742450.0],["1995-05-01",5.229,5.229,5.1664,5.1977,5978250.0],["1995-05-02",5.229,5.229,5.135,5.182,4208850.0],["1995-05-03",5.2446,5.3699,5.1977,5.3699,11565900.0],["1995-05-04",5.3855,5.4482,5.135,5.2446,9139950.0],["1995-05-05",5.2603,5.2759,5.135,5.1664,6804450.0],["1995-05-08",5.1664,5.229,5.1194,5.2133,8428050.0],["1995-05-09",5.2603,5.3229,5.1977,5.2446,9931050.0],["1995-05-10",5.3073,5.3542,5.1977,5.2446,8860050.0],["1995-05-11",5.2446,5.3699,5.2133,5.3542,10219950.0],["1995-05-12",5.3542,5.5734,5.3542,5.5421,15894900.0],["1995-05-15",5.5734,5.636,5.4482,5.4482,9503100.0],["1995-05-16",5.1977,5.2133,5.0724,5.1664,43512750.0],["1995-05-17",5.1664,5.1664,5.0881,5.1037,17736750.0],["1995-05-18",5.1037,5.1194,5.0255,5.0411,11957850.0],["1995-05-19",5.0098,5.0568,4.9941,5.0098,11560950.0],["1995-05-22",5.0724,5.2603,5.0568,5.2603,10589850.0],["1995-05-23",5.2603,5.2916,5.229,5.2446,8029800.0],["1995-05-24",5.2446,5.3542,5.1664,5.229,9666900.0],["1995-05-25",5.2603,5.2603,5.1194,5.1507,8702100.0],["1995-05-26",5.1507,5.1507,5.0724,5.0881,4707900.0],["1995-05-30",5.0881,5.1507,5.0881,5.1194,5012550.0],["1995-05-31",5.1194,5.2446,5.1037,5.2133,7823700.0],["1995-06-01",5.2446,5.2446,5.1664,5.182,5687100.0],["1995-06-02",5.1507,5.2916,5.135,5.2603,7678800.0],["1995-06-05",5.2603,5.3229,5.1977,5.2603,5703750.0],["1995-06-06",5.2133,5.2603,5.1664,5.182,8030700.0],["1995-06-07",5.2133,5.2133,5.1037,5.1194,10621350.0],["1995-06-08",5.1413,5.1727,5.0943,5.157,7651350.0],["1995-06-09",5.1727,5.204,5.11,5.157,5030100.0],["1995-06-12",5.1884,5.2824,5.1884,5.2511,6360750.0],["1995-06-13",5.2667,5.3294,5.2667,5.3294,11155950.0],["1995-06-14",5.3451,5.4392,5.2981,5.4235,7447500.0],["1995-06-15",5.4548,5.4548,5.2981,5.3138,10615950.0],["1995-06-16",5.2667,5.2667,5.0003,5.0943,31963050.0],["1995-06-19",5.0943,5.0943,4.8905,4.9376,26950050.0],["1995-06-20",4.9376,5.063,4.8749,4.9062,23677200.0],["1995-06-21",4.9376,4.9689,4.8435,4.8749,13181400.0],["1995-06-22",4.9062,4.9846,4.8592,4.9532,15456600.0],["1995-06-23",4.9219,5.0473,4.8905,5.0159,16488450.0],["1995-06-26",5.0159,5.0473,4.9846,5.0003,11585250.0],["1995-06-27",5.063,5.063,4.9219,4.9376,9333900.0],["1995-06-28",4.9376,5.063,4.9376,5.0159,8435700.0],["1995-06-29",5.063,5.0943,4.9846,5.0473,7742700.0],["1995-06-30",5.0786,5.11,5.063,5.11,5998050.0],["1995-07-03",5.0786,5.157,5.0786,5.1335,2981700.0],["1995-07-05",5.1884,5.2197,5.157,5.1884,11185650.0],["1995-07-06",5.204,5.3294,5.1727,5.3138,10682550.0],["1995-07-07",5.3138,5.4705,5.2981,5.4235,18651600.0],["1995-07-10",5.4392,5.4705,5.2824,5.3294,6625350.0],["1995-07-11",5.3294,5.4078,5.2667,5.3138,10444050.0],["1995-07-12",5.3294,5.3921,5.2981,5.3921,5489550.0],["1995-07-13",5.3921,5.5019,5.3765,5.4862,10987200.0],["1995-07-14",5.4548,5.5019,5.3921,5.4078,8380350.0],["1995-07-17",5.3765,5.4235,5.3608,5.4235,3713850.0],["1995-07-18",5.4078,5.4078,5.3294,5.3451,5160150.0],["1995-07-19",5.3294,5.3608,5.2197,5.2667,7893900.0],["1995-07-20",5.2981,5.3451,5.2354,5.3451,4822200.0],["1995-07-21",5.3608,5.4235,5.3451,5.3608,5671350.0],["1995-07-24",5.3608,5.3765,5.3138,5.3451,3180150.0],["1995-07-25",5.4705,5.5332,5.3765,5.5175,11870550.0],["1995-07-26",5.5175,5.6116,5.5175,5.5802,7605000.0],["1995-07-27",5.6273,5.6429,5.5959,5.6273,4768200.0],["1995-07-28",5.5959,5.6743,5.5175,5.5646,5160150.0],["1995-07-31",5.5646,5.5646,5.4862,5.5175,4947750.0],["1995-08-01",5.5175,5.5332,5.4392,5.5175,4231350.0],["1995-08-02",5.5802,5.6273,5.5175,5.5489,6589800.0],["1995-08-03",5.5175,5.5332,5.4392,5.5332,3955950.0],["1995-08-04",5.5332,5.5646,5.4392,5.4705,2682450.0],["1995-08-07",5.4862,5.5489,5.4548,5.4705,4119300.0],["1995-08-08",5.4705,5.5019,5.4392,5.4548,2565000.0],["1995-08-09",5.4235,5.4392,5.2824,5.3138,5201550.0],["1995-08-10",5.3138,5.3451,5.2511,5.3451,6420600.0],["1995-08-11",5.3138,5.3294,5.2824,5.3294,2624400.0],["1995-08-14",5.3294,5.4235,5.3138,5.4235,3334950.0],["1995-08-15",5.4078,5.4078,5.2667,5.3138,12647700.0],["1995-08-16",5.3921,5.5489,5.2824,5.3765,9782100.0],["1995-08-17",5.3765,5.3765,5.3294,5.3608,3748500.0],["1995-08-18",5.3765,5.4078,5.2824,5.3608,6619050.0],["1995-08-21",5.3608,5.3608,5.2667,5.2824,4155300.0],["1995-08-22",5.2981,5.2981,5.2197,5.2511,5647950.0],["1995-08-23",5.2511,5.2667,5.157,5.1727,4700700.0],["1995-08-24",5.204,5.2511,5.157,5.1884,4969800.0],["1995-08-25",5.204,5.2197,5.157,5.204,3149550.0],["1995-08-28",5.2197,5.2197,5.0473,5.11,4766400.0],["1995-08-29",5.0786,5.1257,5.0316,5.0473,5330700.0],["1995-08-30",5.0473,5.11,5.0316,5.0786,5265450.0],["1995-08-31",5.063,5.063,4.9846,5.0159,9100350.0],["1995-09-01",5.0316,5.063,5.0003,5.0159,6445350.0],["1995-09-05",5.0473,5.204,5.0473,5.204,8944200.0],["1995-09-06",5.2354,5.2511,5.1884,5.2197,8221050.0],["1995-09-07",5.2417,5.3045,5.226,5.2731,5351850.0],["1995-09-08",5.3202,5.3202,5.2574,5.2888,4272300.0],["1995-09-11",5.3202,5.3672,5.2888,5.3045,3745350.0],["1995-09-12",5.3202,5.3829,4.9906,5.0847,19184850.0],["1995-09-13",5.022,5.0534,4.9592,5.0063,25112250.0],["1995-09-14",5.022,5.022,4.8336,4.8493,31814550.0],["1995-09-15",4.9906,5.0534,4.9749,4.9906,24563700.0],["1995-09-18",5.022,5.1475,5.022,5.0847,13646700.0],["1995-09-19",5.1475,5.2103,5.1318,5.1789,11962350.0],["1995-09-20",5.3672,5.3829,5.226,5.2731,9784800.0],["1995-09-21",5.2417,5.3672,5.1004,5.1161,7925850.0],["1995-09-22",5.0847,5.1318,5.022,5.0691,6687450.0],["1995-09-25",5.1318,5.1318,5.0063,5.0377,4821750.0],["1995-09-26",5.0691,5.1004,4.9906,5.0377,7158150.0],["1995-09-27",5.0063,5.0377,4.9592,4.9749,9888750.0],["1995-09-28",4.9906,5.022,4.9121,5.022,9333000.0],["1995-09-29",5.0377,5.0534,4.9906,5.0063,8115750.0],["1995-10-02",5.0063,5.022,4.9592,4.9749,6022800.0],["1995-10-03",4.9749,4.9906,4.9278,4.9749,7794000.0],["1995-10-04",4.9435,4.9592,4.7709,4.8964,14707350.0],["1995-10-05",4.8493,4.9278,4.8023,4.9278,15565500.0],["1995-10-06",4.9278,4.9906,4.8023,4.818,9992700.0],["1995-10-09",4.818,4.865,4.8023,4.865,4263300.0],["1995-10-10",4.8336,5.0063,4.818,4.9592,11484450.0],["1995-10-11",4.9592,5.0377,4.8964,4.9592,7184700.0],["1995-10-12",4.9435,4.9592,4.8964,4.9278,4976100.0],["1995-10-13",4.9435,4.9592,4.865,4.8807,5235750.0],["1995-10-16",4.865,4.8964,4.8493,4.865,4325400.0],["1995-10-17",4.8336,4.865,4.7866,4.8336,7400250.0],["1995-10-18",4.8336,4.865,4.7709,4.7709,5415300.0],["1995-10-19",4.7081,4.7709,4.6453,4.7081,14587200.0],["1995-10-20",4.7395,4.8337,4.7081,4.7866,8622450.0],["1995-10-23",4.7709,4.8807,4.7552,4.8493,7298550.0],["1995-10-24",4.818,4.8493,4.7238,4.7395,6790950.0],["1995-10-25",4.7081,4.7238,4.5982,4.6139,12971700.0],["1995-10-26",4.6453,4.7081,4.5982,4.6453,9444600.0],["1995-10-27",4.6453,4.6767,4.5982,4.6296,7088850.0],["1995-10-30",4.6767,4.818,4.6767,4.7709,6464250.0],["1995-10-31",4.7709,4.8336,4.661,4.6767,7340850.0],["1995-11-01",4.6767,4.7866,4.6767,4.7709,5579100.0],["1995-11-02",4.7866,5.0691,4.7866,5.0691,14710050.0],["1995-11-03",5.0847,5.1475,5.0534,5.0847,11341350.0],["1995-11-06",5.0691,5.1318,5.0063,5.1161,4972050.0],["1995-11-07",5.1161,5.1475,5.0847,5.1004,5108850.0],["1995-11-08",5.1318,5.2417,5.1161,5.1946,11232000.0],["1995-11-09",5.2417,5.2417,5.1789,5.1946,5694300.0],["1995-11-10",5.1946,5.226,5.1632,5.226,3940650.0],["1995-11-13",5.1789,5.2417,5.1161,5.2417,5199750.0],["1995-11-14",5.2731,5.4614,5.2574,5.4457,19959300.0],["1995-11-15",5.4614,5.5085,5.4143,5.4928,12703050.0],["1995-11-16",5.5085,5.5242,5.4457,5.4614,10342350.0],["1995-11-17",5.5085,5.6026,5.4928,5.5869,14705550.0],["1995-11-20",5.5869,5.5869,5.5242,5.5399,6810300.0],["1995-11-21",5.5556,5.5712,5.5399,5.5556,5092200.0],["1995-11-22",5.5556,5.5713,5.4614,5.4771,9983700.0],["1995-11-24",5.4771,5.5085,5.4771,5.5085,1452600.0],["1995-11-27",5.5242,5.634,5.5085,5.6183,9267750.0],["1995-11-28",5.6026,5.634,5.5399,5.6026,10055250.0],["1995-11-29",5.634,5.634,5.5399,5.5712,6952050.0],["1995-11-30",5.5869,5.6026,5.5242,5.5712,6968250.0],["1995-12-01",5.5869,5.5869,5.4928,5.5085,5200650.0],["1995-12-04",5.4771,5.4928,5.3829,5.4143,6155550.0],["1995-12-05",5.4143,5.5556,5.3986,5.5242,5612400.0],["1995-12-06",5.5462,5.6876,5.5462,5.6719,7897500.0],["1995-12-07",5.6404,5.6404,5.5619,5.6247,3954150.0],["1995-12-08",5.609,5.6247,5.5147,5.5462,3383550.0],["1995-12-11",5.5462,5.5619,5.4833,5.5462,4662900.0],["1995-12-12",5.5462,5.6719,5.5147,5.6719,5831100.0],["1995-12-13",5.6247,5.6719,5.5619,5.6561,3750300.0],["1995-12-14",5.6719,5.8447,5.6719,5.7504,13133700.0],["1995-12-15",5.6561,5.7033,5.5776,5.7033,16857000.0],["1995-12-18",5.6404,5.6719,5.5619,5.6561,7008750.0],["1995-12-19",5.6561,5.829,5.6247,5.8133,7625700.0],["1995-12-20",5.7975,5.9547,5.7975,5.9075,10615950.0],["1995-12-21",5.9232,5.9704,5.8761,5.939,9100800.0],["1995-12-22",5.9704,6.0332,5.9232,5.9232,5506200.0],["1995-12-26",5.9075,6.0332,5.9075,6.0018,5686200.0],["1995-12-27",5.9861,6.0332,5.9704,6.0018,3694050.0],["1995-12-28",5.9232,5.9704,5.8761,5.939,6258600.0],["1995-12-29",5.9547,6.0175,5.939,6.0018,3718350.0],["1996-01-02",5.9704,5.9704,5.8604,5.9547,6835500.0],["1996-01-03",5.8447,5.8918,5.7818,5.8447,11496150.0],["1996-01-04",5.8447,5.8918,5.7504,5.829,9165150.0],["1996-01-05",5.719,5.7818,5.6404,5.6876,9049050.0],["1996-01-08",5.5933,5.6247,5.5305,5.5305,4271400.0],["1996-01-09",5.5147,5.5305,5.4048,5.4676,8620200.0],["1996-01-10",5.3576,5.5305,5.3576,5.5305,9157950.0],["1996-01-11",5.5147,5.5147,5.4519,5.499,9985500.0],["1996-01-12",5.499,5.5147,5.4048,5.4676,8393400.0],["1996-01-15",5.4676,5.499,5.4519,5.4676,4529700.0],["1996-01-16",5.5305,5.5462,5.4048,5.5147,7642800.0],["1996-01-17",5.4833,5.5147,5.2162,5.2162,10347300.0],["1996-01-18",5.2634,5.3733,5.2476,5.3419,7651800.0],["1996-01-19",5.3576,5.5776,5.3419,5.5147,8244000.0],["1996-01-22",5.5147,5.609,5.499,5.5619,5710500.0],["1996-01-23",5.5776,5.7504,5.5462,5.7504,8209800.0],["1996-01-24",5.7504,5.829,5.719,5.7661,6056550.0],["1996-01-25",5.7661,5.7661,5.7033,5.7347,3347100.0],["1996-01-26",5.6561,5.719,5.6561,5.6719,3405600.0],["1996-01-29",5.6561,5.7033,5.5305,5.5305,5991300.0],["1996-01-30",5.5776,5.6561,5.5462,5.6247,5202900.0],["1996-01-31",5.6404,5.7976,5.6247,5.7818,8037450.0],["1996-02-01",5.7818,5.829,5.719,5.7975,4600800.0],["1996-02-02",5.7818,5.7976,5.6876,5.719,5634000.0],["1996-02-05",5.6719,5.7661,5.6247,5.7661,3236400.0],["1996-02-06",5.7661,5.7661,5.6404,5.6719,5702850.0],["1996-02-07",5.7661,5.7975,5.719,5.7504,4890600.0],["1996-02-08",5.7661,5.8447,5.7504,5.8447,6691500.0],["1996-02-09",5.7818,5.9547,5.7818,5.9075,9994950.0],["1996-02-12",5.9075,5.9547,5.829,5.829,4348800.0],["1996-02-13",5.7661,5.9547,5.7661,5.9232,6295950.0],["1996-02-14",5.8918,5.9232,5.8447,5.8761,5520150.0],["1996-02-15",5.8761,6.0332,5.8604,6.0332,9328500.0],["1996-02-16",6.0332,6.0332,5.9232,5.9547,8064450.0],["1996-02-20",5.9547,5.9547,5.7033,5.7504,7265700.0],["1996-02-21",5.7661,5.829,5.6876,5.829,8152650.0],["1996-02-22",5.8761,5.9547,5.8133,5.939,7456500.0],["1996-02-23",5.9704,5.9861,5.7975,5.8761,6509250.0],["1996-02-26",5.719,5.7818,5.6247,5.6404,6311250.0],["1996-02-27",5.6561,5.6876,5.5462,5.5462,7910550.0],["1996-02-28",5.609,5.6719,5.4048,5.4519,8199000.0],["1996-02-29",5.4362,5.5619,5.3733,5.4362,5979600.0],["1996-03-01",5.5305,5.5933,5.4362,5.5619,5637600.0],["1996-03-04",5.6247,6.1118,5.609,5.9861,23203800.0],["1996-03-05",5.939,6.1589,5.8918,6.1118,13982850.0],["1996-03-06",6.1495,6.1495,5.9451,5.9451,7738200.0],["1996-03-07",5.9136,6.0866,5.8822,6.0552,6066450.0],["1996-03-08",5.9451,6.0552,5.8192,5.8664,11778300.0],["1996-03-11",5.8664,6.0394,5.8192,6.0394,6676200.0],["1996-03-12",5.9765,6.1181,5.9608,6.1023,11975850.0],["1996-03-13",6.1181,6.1181,6.0394,6.1023,4668750.0],["1996-03-14",6.1023,6.1495,6.0709,6.1023,7033050.0],["1996-03-15",6.1338,6.2596,6.1023,6.2282,13860000.0],["1996-03-18",6.2439,6.2911,6.1967,6.2911,8010000.0],["1996-03-19",6.2911,6.3383,6.1181,6.2124,15365250.0],["1996-03-20",6.1653,6.181,6.0709,6.181,6569550.0],["1996-03-21",6.181,6.1967,6.0866,6.0866,3699900.0],["1996-03-22",6.1495,6.2282,6.1338,6.1967,3930300.0],["1996-03-25",6.2282,6.2282,6.1181,6.1653,3820500.0],["1996-03-26",6.1338,6.1495,6.0709,6.0866,6291900.0],["1996-03-27",6.1181,6.1967,6.0552,6.1023,4497750.0],["1996-03-28",6.0866,6.181,6.0552,6.1181,6105150.0],["1996-03-29",6.181,6.181,6.008,6.008,4644450.0],["1996-04-01",6.0394,6.0552,5.9922,6.008,3196800.0],["1996-04-02",5.9922,6.0237,5.9293,5.9451,4626450.0],["1996-04-03",5.9136,5.9451,5.8822,5.9136,4727700.0],["1996-04-04",5.8822,5.8979,5.8192,5.8822,5296950.0],["1996-04-08",5.7249,5.835,5.6934,5.7249,6001650.0],["1996-04-09",5.8192,5.8192,5.7249,5.7721,5500350.0],["1996-04-10",5.7091,5.7563,5.5676,5.5833,9544950.0],["1996-04-11",5.5833,5.7721,5.3474,5.5361,30580200.0],["1996-04-12",5.6462,5.6777,5.5361,5.6462,17939250.0],["1996-04-15",5.6934,5.8192,5.6934,5.7721,7732800.0],["1996-04-16",5.8035,5.8664,5.7878,5.835,5431950.0],["1996-04-17",5.8507,5.8822,5.7563,5.8035,7745850.0],["1996-04-18",5.835,5.8664,5.7878,5.8035,5339700.0],["1996-04-19",5.8192,5.8822,5.8035,5.8507,6103800.0],["1996-04-22",5.8507,5.9451,5.835,5.835,5534550.0],["1996-04-23",5.8035,5.835,5.7563,5.8035,6219000.0],["1996-04-24",5.8192,5.8192,5.7406,5.7878,4095450.0],["1996-04-25",5.7878,5.9451,5.7721,5.8979,5951250.0],["1996-04-26",5.9293,5.9923,5.8822,5.9293,3343500.0],["1996-04-29",5.8979,5.9765,5.8822,5.9608,3682350.0],["1996-04-30",5.9451,6.008,5.9293,5.9608,3383100.0],["1996-05-01",5.9293,5.9765,5.8979,5.9608,4891950.0],["1996-05-02",5.9293,5.9608,5.835,5.8664,5331600.0],["1996-05-03",5.8664,5.9293,5.835,5.8664,4986000.0],["1996-05-06",5.9293,5.9293,5.8192,5.8507,3640050.0],["1996-05-07",5.8507,5.8979,5.8192,5.8664,4727700.0],["1996-05-08",5.835,5.8507,5.7249,5.7878,7648200.0],["1996-05-09",5.8192,5.9922,5.7878,5.9922,6054750.0],["1996-05-10",6.0709,6.2282,6.0552,6.2282,13252950.0],["1996-05-13",6.2596,6.5584,6.2439,6.5584,19652850.0],["1996-05-14",6.5427,6.7472,6.5113,6.6843,23334750.0],["1996-05-15",6.6685,6.6843,6.4483,6.4641,9742500.0],["1996-05-16",6.4326,6.6685,6.4012,6.5899,10876050.0],["1996-05-17",6.6214,6.6685,6.5113,6.527,6705000.0],["1996-05-20",6.4955,6.7,6.4955,6.7,4572000.0],["1996-05-21",6.6685,6.6843,6.6056,6.6371,4786650.0],["1996-05-22",6.5899,6.6371,6.5742,6.5899,5073300.0],["1996-05-23",6.527,6.6214,6.4955,6.527,5615100.0],["1996-05-24",6.4955,6.5584,6.4955,6.527,3809250.0],["1996-05-28",6.5584,6.5742,6.4012,6.4798,3219750.0],["1996-05-29",6.4484,6.4798,6.3383,6.3697,4587300.0],["1996-05-30",6.2911,6.5584,6.2439,6.5113,6059700.0],["1996-05-31",6.527,6.527,6.3383,6.4326,5694750.0],["1996-06-03",6.4012,6.5427,6.354,6.5427,3424050.0],["1996-06-04",6.7157,6.9202,6.7157,6.8887,15159150.0],["1996-06-05",6.9202,7.0932,6.7629,7.0303,10741500.0],["1996-06-06",7.1718,7.1718,6.9202,6.9202,7301700.0],["1996-06-07",6.7388,6.8963,6.6916,6.8648,6818400.0],["1996-06-10",6.8805,7.0537,6.8175,7.0537,5232150.0],["1996-06-11",7.0694,7.1954,7.0065,7.1482,9389700.0],["1996-06-12",7.1167,7.1324,6.912,6.9592,4382550.0],["1996-06-13",6.9592,7.038,6.849,6.8805,5166000.0],["1996-06-14",6.849,6.912,6.8175,6.8333,3330450.0],["1996-06-17",6.8333,6.8805,6.8018,6.8175,2922300.0],["1996-06-18",6.786,6.8175,6.6601,6.6758,3290850.0],["1996-06-19",6.6758,6.786,6.6758,6.6916,5311350.0],["1996-06-20",6.7073,6.7388,6.6443,6.7231,3550500.0],["1996-06-21",6.7545,6.9592,6.7231,6.8963,7465500.0],["1996-06-24",6.9435,7.0065,6.8648,6.8963,3523500.0],["1996-06-25",6.8963,6.975,6.8805,6.9435,5431050.0],["1996-06-26",6.9435,6.9592,6.6443,6.6443,6332850.0],["1996-06-27",6.6128,6.912,6.5656,6.912,8827200.0],["1996-06-28",6.912,6.912,6.7703,6.8018,5350050.0],["1996-07-01",6.8175,6.849,6.7388,6.8333,4557150.0],["1996-07-02",6.8333,6.8569,6.7703,6.8018,5322150.0],["1996-07-03",6.786,6.9907,6.7703,6.975,5975100.0],["1996-07-05",6.7703,6.849,6.7545,6.8175,3195450.0],["1996-07-08",6.7703,6.7703,6.4239,6.5184,14265450.0],["1996-07-09",6.5499,6.7073,6.4869,6.6128,9175500.0],["1996-07-10",6.6286,6.6286,6.4711,6.5499,6192000.0],["1996-07-11",6.6286,6.6286,6.2665,6.3294,8745750.0],["1996-07-12",6.3294,6.4239,6.2507,6.4082,7969050.0],["1996-07-15",6.4396,6.4554,6.0933,6.172,7162200.0],["1996-07-16",6.1562,6.2979,6.046,6.2665,13343850.0],["1996-07-17",6.4239,6.5971,6.3137,6.5341,6978600.0],["1996-07-18",6.5814,6.7388,6.4554,6.7231,6797700.0],["1996-07-19",6.7545,6.7545,6.6207,6.6286,7318350.0],["1996-07-22",6.4869,6.6128,6.3924,6.5971,3978450.0],["1996-07-23",6.5184,6.5813,6.3294,6.3452,5088150.0],["1996-07-24",6.0775,6.3452,6.0775,6.2979,8437050.0],["1996-07-25",6.3452,6.3767,6.2507,6.2507,3730500.0],["1996-07-26",6.2979,6.3767,6.2665,6.3609,3238200.0],["1996-07-29",6.3609,6.6286,6.3452,6.5026,4623300.0],["1996-07-30",6.5026,6.5341,6.4239,6.4869,2552400.0],["1996-07-31",6.4554,6.5026,6.3452,6.3452,4645800.0],["1996-08-01",6.3609,6.5499,6.3294,6.5341,4996350.0],["1996-08-02",6.6758,6.8648,6.6601,6.7703,6519150.0],["1996-08-05",6.7388,6.7703,6.5971,6.6128,2473200.0],["1996-08-06",6.5656,6.6758,6.5499,6.5971,3719700.0],["1996-08-07",6.6286,6.7073,6.6128,6.6758,5161500.0],["1996-08-08",6.6601,6.7703,6.5814,6.7545,4320900.0],["1996-08-09",6.786,6.912,6.7231,6.8805,5474700.0],["1996-08-12",6.8648,7.0065,6.849,6.975,5458500.0],["1996-08-13",6.975,7.038,6.8018,6.912,8237700.0],["1996-08-14",6.8018,6.912,6.7073,6.786,9849600.0],["1996-08-15",6.7388,6.7545,6.6443,6.6443,4743900.0],["1996-08-16",6.6601,6.786,6.6286,6.6443,6375150.0],["1996-08-19",6.6758,6.7231,6.6286,6.7231,3303900.0],["1996-08-20",6.7231,6.7231,6.6601,6.6601,2322900.0],["1996-08-21",6.6758,6.7545,6.6286,6.7545,3136950.0],["1996-08-22",6.7703,6.849,6.7703,6.8175,5374800.0],["1996-08-23",6.8175,6.8175,6.7388,6.7703,2019600.0],["1996-08-26",6.786,6.8648,6.7545,6.786,3420000.0],["1996-08-27",6.8175,6.8333,6.7703,6.8175,3008700.0],["1996-08-28",6.8333,6.9435,6.8175,6.9277,5456250.0],["1996-08-29",6.9277,6.9435,6.786,6.8175,6023700.0],["1996-08-30",6.8018,6.8018,6.6443,6.6916,3803400.0],["1996-09-03",6.5499,6.6916,6.5341,6.6601,3717000.0],["1996-09-04",6.6601,6.7703,6.6601,6.7388,4416750.0],["1996-09-05",6.7388,6.786,6.6601,6.6916,4141350.0],["1996-09-06",6.6758,6.8962,6.6758,6.8333,3410550.0],["1996-09-09",6.8648,6.9435,6.849,6.9277,3503700.0],["1996-09-10",6.9511,6.9668,6.8723,6.9038,3190500.0],["1996-09-11",6.8723,6.9511,6.8407,6.9511,3411450.0],["1996-09-12",6.9511,7.0772,6.9038,7.0456,5615100.0],["1996-09-13",7.0772,7.2033,7.0772,7.1244,8434350.0],["1996-09-16",7.219,7.4712,7.2033,7.3451,11140650.0],["1996-09-17",7.3766,7.4082,7.2033,7.2033,6004800.0],["1996-09-18",7.2033,7.2348,7.0772,7.0929,3311550.0],["1996-09-19",7.0929,7.2663,7.0299,7.1875,4152150.0],["1996-09-20",7.1875,7.2505,7.1717,7.2348,4202100.0],["1996-09-23",7.2033,7.219,7.1087,7.1875,2524050.0],["1996-09-24",7.1875,7.219,7.0929,7.1402,3282750.0],["1996-09-25",7.156,7.156,6.9826,7.0772,5793300.0],["1996-09-26",7.0456,7.219,7.0141,7.1402,6974550.0],["1996-09-27",7.1087,7.1244,7.0614,7.1087,7625250.0],["1996-09-30",7.1087,7.1875,7.0929,7.1717,6149700.0],["1996-10-01",7.2348,7.3609,7.1875,7.3451,10060650.0],["1996-10-02",7.3766,7.4397,7.2821,7.3609,6671250.0],["1996-10-03",7.3451,7.3609,7.3136,7.3609,4389300.0],["1996-10-04",7.3766,7.5027,7.3766,7.4397,5974650.0],["1996-10-07",7.4239,7.4712,7.3451,7.3766,3036150.0],["1996-10-08",7.3451,7.3766,7.2978,7.2978,4261050.0],["1996-10-09",7.3294,7.3609,7.1402,7.1717,5481450.0],["1996-10-10",7.1402,7.2978,7.1087,7.2663,6682950.0],["1996-10-11",7.3136,7.3294,7.2348,7.2978,2974500.0],["1996-10-14",7.2978,7.3766,7.2978,7.3136,1690200.0],["1996-10-15",7.3136,7.3609,7.1087,7.156,3918600.0],["1996-10-16",7.1717,7.1717,7.0929,7.1717,3228750.0],["1996-10-17",7.2348,7.2978,7.1087,7.2033,3406500.0],["1996-10-18",7.219,7.2663,7.1875,7.2663,3280950.0],["1996-10-21",7.2663,7.2978,7.219,7.2821,3141000.0],["1996-10-22",7.2978,7.3294,7.219,7.2348,3567600.0],["1996-10-23",7.1717,7.1875,7.0614,7.0929,3974850.0],["1996-10-24",7.0929,7.1717,7.0456,7.1087,3792600.0],["1996-10-25",7.0772,7.1087,6.9511,6.9668,4149450.0],["1996-10-28",6.9511,6.9984,6.7777,6.8092,7226100.0],["1996-10-29",6.7935,6.9353,6.7304,6.9353,7123500.0],["1996-10-30",6.9353,6.9353,6.6516,6.6516,9774900.0],["1996-10-31",6.6831,6.9195,6.6673,6.9195,7985250.0],["1996-11-01",6.9038,6.9195,6.7619,6.7777,4381200.0],["1996-11-04",6.7462,6.8092,6.7304,6.7462,3872250.0],["1996-11-05",6.7777,6.8565,6.7619,6.8565,5773050.0],["1996-11-06",6.8565,6.9668,6.825,6.9353,4858200.0],["1996-11-07",6.9195,6.9668,6.6674,6.8723,10858500.0],["1996-11-08",6.8723,7.219,6.8723,7.1717,9346500.0],["1996-11-11",7.1717,7.1717,7.0456,7.156,4057650.0],["1996-11-12",7.1244,7.1244,6.6831,6.7304,22914000.0],["1996-11-13",6.7619,6.8092,6.6201,6.8092,13030200.0],["1996-11-14",6.7462,6.8092,6.7146,6.7146,8071650.0],["1996-11-15",6.8092,6.8092,6.6831,6.6989,9160200.0],["1996-11-18",6.7146,6.7462,6.5728,6.6673,7441650.0],["1996-11-19",6.6673,6.6673,6.5728,6.5885,6793200.0],["1996-11-20",6.6043,6.6358,6.4467,6.4624,12397050.0],["1996-11-21",6.4624,6.6516,6.4624,6.5885,14017050.0],["1996-11-22",6.5885,6.6043,6.3994,6.4309,13963500.0],["1996-11-25",6.4152,6.6516,6.4152,6.5413,12676050.0],["1996-11-26",6.6831,6.7146,6.6043,6.6831,7876350.0],["1996-11-27",6.6516,6.7304,6.5097,6.5255,4264650.0],["1996-11-29",6.5255,6.5885,6.5097,6.5728,1721700.0],["1996-12-02",6.6516,6.6673,6.557,6.6673,7881300.0],["1996-12-03",6.7223,6.7696,6.6276,6.6434,6164100.0],["1996-12-04",6.5645,6.6276,6.5329,6.6118,5222250.0],["1996-12-05",6.5802,6.6276,6.4382,6.5171,7823250.0],["1996-12-06",6.4067,6.6276,6.3278,6.5802,8635050.0],["1996-12-09",6.596,6.6907,6.5645,6.6907,5276700.0],["1996-12-10",6.7223,6.7696,6.6118,6.6118,6294150.0],["1996-12-11",6.5645,6.6276,6.4856,6.5013,6233850.0],["1996-12-12",6.5013,6.5013,6.2646,6.2804,12677850.0],["1996-12-13",6.2646,6.3751,6.2646,6.2962,9977850.0],["1996-12-16",6.312,6.3278,6.0911,6.1226,12047400.0],["1996-12-17",6.1384,6.312,6.1384,6.312,15609150.0],["1996-12-18",6.3278,6.4224,6.2646,6.3278,8948700.0],["1996-12-19",6.3909,6.4382,6.3435,6.4067,6379200.0],["1996-12-20",6.596,6.596,6.4382,6.5645,11123100.0],["1996-12-23",6.5329,6.5329,6.4067,6.4382,3458250.0],["1996-12-24",6.4698,6.4856,6.3909,6.454,1766700.0],["1996-12-26",6.4856,6.5329,6.3751,6.4224,4099950.0],["1996-12-27",6.4382,6.5171,6.3751,6.5013,2839050.0],["1996-12-30",6.5487,6.5645,6.454,6.4698,3654450.0],["1996-12-31",6.4382,6.454,6.3278,6.3278,4994100.0],["1997-01-02",6.3435,6.3593,6.17,6.2015,6869250.0],["1997-01-03",6.2489,6.3435,6.2331,6.2804,7190100.0],["1997-01-06",6.2962,6.3751,6.2962,6.3435,10133550.0],["1997-01-07",6.312,6.4856,6.2646,6.4856,12679200.0],["1997-01-08",6.5645,6.5645,6.4224,6.4698,15584850.0],["1997-01-09",6.4698,6.5171,6.4067,6.4224,5883300.0],["1997-01-10",6.3593,6.454,6.312,6.454,7784100.0],["1997-01-13",6.4698,6.4698,6.3751,6.4382,5056200.0],["1997-01-14",6.4382,6.4856,6.4224,6.4698,4694400.0],["1997-01-15",6.4382,6.454,6.3435,6.3435,7531650.0],["1997-01-16",6.3751,6.4224,6.2962,6.312,9581850.0],["1997-01-17",6.4067,6.4698,6.3435,6.4224,10371600.0],["1997-01-20",6.4698,6.7065,6.454,6.7065,9609750.0],["1997-01-21",6.6434,6.738,6.5329,6.5802,8390700.0],["1997-01-22",6.6118,6.6118,6.4698,6.4698,8553600.0],["1997-01-23",6.5329,6.5329,6.3278,6.3278,8888850.0],["1997-01-24",6.312,6.312,6.1068,6.17,22484700.0],["1997-01-27",6.1542,6.2015,6.0279,6.0595,13092300.0],["1997-01-28",6.1857,6.1857,6.0437,6.0911,12576150.0],["1997-01-29",6.0911,6.1542,6.0753,6.1226,6729750.0],["1997-01-30",6.1384,6.2804,6.1068,6.2646,9546300.0],["1997-01-31",6.312,6.3909,6.2331,6.2489,16121700.0],["1997-02-03",6.2804,6.3751,6.2489,6.3435,14645250.0],["1997-02-04",6.3278,6.3593,6.2962,6.312,10887750.0],["1997-02-05",6.3278,6.5171,6.312,6.3435,18170100.0],["1997-02-06",6.4698,6.5171,6.4224,6.4382,8929350.0],["1997-02-07",6.6276,6.6591,6.5171,6.6591,14265900.0],["1997-02-10",6.6591,6.738,6.6276,6.6749,8917650.0],["1997-02-11",6.596,6.6276,6.454,6.5171,12307050.0],["1997-02-12",6.5013,6.5013,6.3435,6.5013,8904600.0],["1997-02-13",6.4856,6.5645,6.4224,6.5645,10914300.0],["1997-02-14",6.5645,6.596,6.454,6.4698,5404500.0],["1997-02-18",6.5487,6.5645,6.4698,6.4856,7375950.0],["1997-02-19",6.4698,6.5013,6.3751,6.4382,12837600.0],["1997-02-20",6.4067,6.4224,6.312,6.3751,7717500.0],["1997-02-21",6.3751,6.5013,6.3435,6.4382,9213750.0],["1997-02-24",6.5013,6.596,6.454,6.596,9524250.0],["1997-02-25",6.8169,7.0221,6.7538,6.959,39573900.0],["1997-02-26",6.9905,7.1325,6.8801,7.0694,22858650.0],["1997-02-27",7.1799,7.1799,6.9747,6.9905,11097900.0],["1997-02-28",6.9747,7.0536,6.8801,6.8958,6610050.0],["1997-03-03",6.8327,7.0694,6.8327,7.0379,6214050.0],["1997-03-04",7.0379,7.0694,6.959,6.9747,7098300.0],["1997-03-05",7.0221,7.0852,6.9432,7.0536,6465150.0],["1997-03-06",7.1799,7.1799,7.0852,7.1325,7613100.0],["1997-03-07",7.1325,7.1641,7.101,7.1483,6262200.0],["1997-03-10",7.1641,7.1641,7.1168,7.1483,3059550.0],["1997-03-11",7.1085,7.1401,7.0295,7.1085,5055750.0],["1997-03-12",7.0611,7.1401,7.0453,7.1243,3685500.0],["1997-03-13",7.1243,7.2507,7.0927,7.2033,8323200.0],["1997-03-14",7.3297,7.3455,7.2191,7.3455,8948700.0],["1997-03-17",7.3455,7.3455,7.2033,7.2981,6259500.0],["1997-03-18",7.3455,7.4087,7.2981,7.3771,8888850.0],["1997-03-19",7.3613,7.4087,7.2507,7.3139,6233850.0],["1997-03-20",7.3297,7.3297,7.2191,7.2823,6432300.0],["1997-03-21",7.3455,7.3455,7.2507,7.2665,5601150.0],["1997-03-24",7.2823,7.3297,7.2191,7.3139,3794850.0],["1997-03-25",7.3139,7.3139,7.0927,7.1085,7936200.0],["1997-03-26",7.0769,7.1717,6.9663,7.0453,9129600.0],["1997-03-27",7.0295,7.0769,6.8716,6.8716,9031950.0],["1997-03-31",6.9032,6.9821,6.7294,6.761,7411950.0],["1997-04-01",6.6662,6.7926,6.6662,6.7294,7233750.0],["1997-04-02",6.7452,6.8558,6.6662,6.7136,8977050.0],["1997-04-03",6.7294,6.761,6.6188,6.682,7277850.0],["1997-04-04",6.6662,6.9032,6.6504,6.9032,5238000.0],["1997-04-07",6.9821,7.0453,6.9348,7.0453,4480650.0],["1997-04-08",7.0453,7.0927,6.9663,7.0611,4263300.0],["1997-04-09",7.1875,7.2349,7.1243,7.1875,7798050.0],["1997-04-10",7.1875,7.2191,7.1085,7.1875,3741750.0],["1997-04-11",7.1085,7.1401,6.9032,6.9032,4568400.0],["1997-04-14",6.919,7.0769,6.9032,7.0769,4890600.0],["1997-04-15",7.1243,7.2033,7.1243,7.1717,5885550.0],["1997-04-16",7.1085,7.2191,7.0927,7.2033,4031550.0],["1997-04-17",7.2033,7.2665,7.1559,7.1875,5451300.0],["1997-04-18",7.1875,7.2507,7.1559,7.2191,3194100.0],["1997-04-21",7.2033,7.2665,7.1401,7.1717,3424500.0],["1997-04-22",7.1559,7.2823,7.0769,7.2191,5808150.0],["1997-04-23",7.2033,7.3139,7.2033,7.2823,5622300.0],["1997-04-24",7.3139,7.3297,7.1875,7.2349,9823500.0],["1997-04-25",7.2033,7.2191,7.0927,7.1243,3173850.0],["1997-04-28",7.0927,7.2191,7.0927,7.1717,2775150.0],["1997-04-29",7.2665,7.3297,7.2191,7.2349,5320350.0],["1997-04-30",7.2349,7.3771,7.2191,7.3297,6540300.0],["1997-05-01",7.3297,7.3297,7.2033,7.2507,6061500.0],["1997-05-02",7.2191,7.3613,7.2033,7.2665,11986200.0],["1997-05-05",7.2823,7.4876,7.2507,7.4718,7813800.0],["1997-05-06",7.4718,7.5824,7.456,7.5034,7953300.0],["1997-05-07",7.5034,7.6614,7.4402,7.456,10234800.0],["1997-05-08",7.3297,7.3929,7.2665,7.2665,10232100.0],["1997-05-09",7.3297,7.3613,7.2507,7.3455,4142250.0],["1997-05-12",7.3613,7.4087,7.3139,7.4087,3451500.0],["1997-05-13",7.4087,7.5192,7.3139,7.4876,4275450.0],["1997-05-14",7.4876,7.5508,7.3613,7.3771,4600350.0],["1997-05-15",7.3297,7.4402,7.2981,7.4245,3458250.0],["1997-05-16",7.4402,7.5824,7.4402,7.535,9153900.0],["1997-05-19",7.5508,7.5745,7.456,7.5508,4046400.0],["1997-05-20",7.6456,7.7404,7.614,7.6772,19209600.0],["1997-05-21",7.7404,7.8036,7.6614,7.693,11644650.0],["1997-05-22",7.693,7.8036,7.693,7.7404,9601200.0],["1997-05-23",7.772,7.7878,7.6298,7.7088,7686450.0],["1997-05-27",7.7088,7.7088,7.5982,7.6772,8203500.0],["1997-05-28",7.6772,7.8036,7.6298,7.8036,11479950.0],["1997-05-29",7.7878,8.0405,7.7878,7.9773,10994400.0],["1997-05-30",7.9142,7.9931,7.8668,7.9773,7105950.0],["1997-06-02",7.9615,7.9615,7.8826,7.9457,4398750.0],["1997-06-03",7.8984,7.9615,7.8826,7.9299,6544800.0],["1997-06-04",7.8984,7.9931,7.851,7.9931,4084650.0],["1997-06-05",7.9931,8.1669,7.9931,8.1511,10196550.0],["1997-06-06",8.1985,8.4038,8.1827,8.2617,11239200.0],["1997-06-09",8.1985,8.2775,8.1985,8.2617,5250150.0],["1997-06-10",8.2553,8.366,8.1763,8.366,5583600.0],["1997-06-11",8.3661,8.4609,8.3186,8.4293,5661900.0],["1997-06-12",8.5242,8.5716,8.4926,8.5716,7304850.0],["1997-06-13",8.5875,8.6665,8.5242,8.5558,5811300.0],["1997-06-16",8.5242,8.5716,8.4135,8.4135,4407750.0],["1997-06-17",8.4451,8.6665,8.4135,8.6665,6487650.0],["1997-06-18",8.5716,8.5875,8.4926,8.5242,8116650.0],["1997-06-19",8.6033,8.7614,8.5875,8.7614,6063750.0],["1997-06-20",8.7614,8.7614,8.6507,8.7456,5301450.0],["1997-06-23",8.7456,8.7456,8.6349,8.6349,6543000.0],["1997-06-24",8.6507,8.8563,8.6349,8.8326,8168400.0],["1997-06-25",8.8247,8.8326,8.6824,8.7219,5258700.0],["1997-06-26",8.7061,8.7772,8.5242,8.5716,6164100.0],["1997-06-27",8.6507,8.6982,8.6112,8.6507,4057200.0],["1997-06-30",8.6665,8.7931,8.6191,8.7298,8268300.0],["1997-07-01",8.7298,8.7456,8.6823,8.714,4716450.0],["1997-07-02",8.7219,8.7298,8.5875,8.5875,5676300.0],["1997-07-03",8.6349,8.7614,8.6349,8.7456,4300200.0],["1997-07-07",8.7772,8.8721,8.7061,8.7772,4141500.0],["1997-07-08",8.8247,8.9196,8.6112,8.6824,5406000.0],["1997-07-09",8.6112,8.7179,8.374,8.4451,7241400.0],["1997-07-10",8.4926,8.5163,8.3147,8.4451,7968600.0],["1997-07-11",8.4451,8.5875,8.4333,8.5163,5337600.0],["1997-07-14",8.6349,8.7061,8.5875,8.6824,5108100.0],["1997-07-15",8.7298,8.7535,8.6586,8.7535,5607300.0],["1997-07-16",8.8247,9.0145,8.7179,8.9552,6804000.0],["1997-07-17",8.9196,8.9907,8.8484,8.9314,5577600.0],["1997-07-18",8.884,8.884,8.6823,8.8484,6501300.0],["1997-07-21",8.801,8.8247,8.7298,8.7535,3144300.0],["1997-07-22",8.7535,8.967,8.7061,8.9552,5906100.0],["1997-07-23",9.1093,9.1093,8.801,8.8484,4559400.0],["1997-07-24",8.9196,9.0382,8.7891,9.0145,6554400.0],["1997-07-25",9.0026,9.0619,8.9196,9.0026,4936800.0],["1997-07-28",9.0145,9.0975,9.0145,9.0856,3559800.0],["1997-07-29",9.0619,9.2873,9.0263,9.1805,5755200.0],["1997-07-30",9.1924,9.2991,9.1212,9.2991,3977400.0],["1997-07-31",9.4059,9.477,9.3466,9.4533,7159800.0],["1997-08-01",9.4652,9.4889,9.2042,9.3347,7388700.0],["1997-08-04",9.2873,9.4889,9.2635,9.4177,4482300.0],["1997-08-05",9.3703,9.5364,9.3584,9.5126,4446600.0],["1997-08-06",9.5126,9.5482,9.4177,9.4889,3284400.0],["1997-08-07",9.5245,9.5601,9.4889,9.5126,3984600.0],["1997-08-08",9.3466,9.477,8.967,9.2042,6626400.0],["1997-08-11",9.2161,9.3466,9.2161,9.3466,5817000.0],["1997-08-12",9.3466,9.4533,9.2991,9.311,4244700.0],["1997-08-13",9.394,9.4059,9.228,9.2991,5752800.0],["1997-08-14",9.3229,9.3229,9.1687,9.2161,5082000.0],["1997-08-15",9.0382,9.1449,9.0263,9.0382,3852600.0],["1997-08-18",9.0619,9.2398,8.9314,9.1094,6767400.0],["1997-08-19",9.2991,9.3822,9.2042,9.3822,6684900.0],["1997-08-20",9.3466,9.6075,9.311,9.6075,10068900.0],["1997-08-21",9.5957,9.5957,9.394,9.4296,4700100.0],["1997-08-22",9.228,9.3347,9.1449,9.2991,3882000.0],["1997-08-25",9.2991,9.4415,9.2754,9.3466,2658600.0],["1997-08-26",9.2873,9.3347,9.1094,9.1805,3150600.0],["1997-08-27",9.2042,9.2042,9.0145,9.1568,4234200.0],["1997-08-28",9.1094,9.1805,8.967,9.05,4661400.0],["1997-08-29",9.0145,9.05,8.9314,8.9552,4555500.0],["1997-09-02",9.0026,9.2517,8.9907,9.228,4018200.0],["1997-09-03",9.5245,9.6668,9.4177,9.5838,14181600.0],["1997-09-04",9.5601,9.6075,9.4533,9.5838,8359200.0],["1997-09-05",9.5838,9.6075,9.4889,9.5364,4684800.0],["1997-09-08",9.5838,9.6075,9.5126,9.5364,4803000.0],["1997-09-09",9.5459,9.5815,9.4865,9.5221,6635100.0],["1997-09-10",9.5221,9.5577,9.4509,9.4509,5656200.0],["1997-09-11",9.4865,9.7358,9.4034,9.6527,6331800.0],["1997-09-12",9.6646,9.8664,9.534,9.6408,5996100.0],["1997-09-15",9.6527,9.902,9.6527,9.8664,6677700.0],["1997-09-16",10.0445,10.1632,9.9139,10.1514,9136500.0],["1997-09-17",10.1276,10.2464,10.1158,10.1989,3923700.0],["1997-09-18",10.2464,10.3295,10.187,10.187,4937700.0],["1997-09-19",10.187,10.2226,10.092,10.2107,4301700.0],["1997-09-22",10.2107,10.2226,10.0445,10.1811,6478500.0],["1997-09-23",10.1632,10.1751,9.9614,10.0208,4106100.0],["1997-09-24",10.0089,10.2345,9.9495,10.0683,5340000.0],["1997-09-25",10.0683,10.1158,9.9614,9.9614,3854400.0],["1997-09-26",9.997,10.1514,9.9852,10.0326,6495300.0],["1997-09-29",9.8783,10.0564,9.8783,9.9851,4797900.0],["1997-09-30",9.9852,10.0564,9.8902,9.902,6344400.0],["1997-10-01",9.9851,10.1157,9.9851,10.092,5745900.0],["1997-10-02",10.092,10.1039,9.9851,10.0564,3476700.0],["1997-10-03",10.092,10.1514,9.8783,9.997,5730900.0],["1997-10-06",10.0683,10.092,9.997,10.0564,3486900.0],["1997-10-07",10.0208,10.092,9.9733,9.9851,4741200.0],["1997-10-08",9.9733,10.0326,9.902,10.0208,4295400.0],["1997-10-09",9.8783,10.2938,9.8783,10.2701,6018900.0],["1997-10-10",10.2226,10.4363,10.1632,10.3532,5667900.0],["1997-10-13",10.4363,10.4363,10.3057,10.3888,5519100.0],["1997-10-14",10.4363,10.5907,10.3888,10.5313,7633200.0],["1997-10-15",10.5194,10.5907,10.4601,10.5076,2907000.0],["1997-10-16",10.6382,10.7331,10.5551,10.6382,5712900.0],["1997-10-17",10.6263,10.7094,10.2107,10.4601,6903300.0],["1997-10-20",10.4601,10.4719,10.282,10.3532,3048300.0],["1997-10-21",10.4244,10.6382,10.3888,10.5907,5613600.0],["1997-10-22",10.6382,10.7569,10.5669,10.65,6000600.0],["1997-10-23",10.4245,10.5788,10.377,10.4482,5985300.0],["1997-10-24",10.5432,10.5669,10.3888,10.4363,5215200.0],["1997-10-27",10.2582,10.377,9.6883,9.6883,7981200.0],["1997-10-28",9.7833,10.2107,9.534,10.1276,12688800.0],["1997-10-29",10.2345,10.3295,10.1395,10.3295,8438700.0],["1997-10-30",10.1632,10.4957,10.092,10.3057,7414500.0],["1997-10-31",10.4482,10.6382,10.3295,10.5907,6741300.0],["1997-11-03",10.9231,10.9231,10.6975,10.9231,7838700.0],["1997-11-04",10.9706,10.9825,10.7806,10.8994,7467900.0],["1997-11-05",10.8281,10.9231,10.7925,10.8994,4105500.0],["1997-11-06",10.9112,11.03,10.8163,10.8756,4925700.0],["1997-11-07",10.6619,10.8044,10.6382,10.8044,4600200.0],["1997-11-10",10.7331,10.7925,10.5788,10.5788,4838100.0],["1997-11-11",10.5788,10.6144,10.4957,10.5313,3830400.0],["1997-11-12",10.4482,10.5669,10.3057,10.3413,6325200.0],["1997-11-13",10.377,10.4482,10.187,10.3532,4852200.0],["1997-11-14",10.3532,10.7925,10.3413,10.6857,5085000.0],["1997-11-17",10.8163,11.0181,10.7806,10.9944,5415300.0],["1997-11-18",10.8281,10.8994,10.6856,10.6975,4791000.0],["1997-11-19",10.6619,10.8281,10.6382,10.7569,5751300.0],["1997-11-20",10.7806,10.84,10.6856,10.7688,7750800.0],["1997-11-21",10.8519,10.8994,10.6975,10.8756,4524300.0],["1997-11-24",10.8281,10.8637,10.6382,10.7094,3514200.0],["1997-11-25",10.745,10.8044,10.6382,10.7331,3283800.0],["1997-11-26",10.8994,10.9231,10.6025,10.6025,3276000.0],["1997-11-28",10.65,10.8281,10.6263,10.65,1691400.0],["1997-12-01",10.7925,11.1606,10.7688,11.1131,6206400.0],["1997-12-02",11.2177,11.2771,11.1345,11.1701,5034300.0],["1997-12-03",11.2652,11.384,11.1345,11.384,5250000.0],["1997-12-04",11.4315,11.5028,11.1939,11.2177,5680500.0],["1997-12-05",11.1226,11.4553,11.0988,11.3721,3949800.0],["1997-12-08",11.4553,11.4553,11.2771,11.3959,4665300.0],["1997-12-09",11.2889,11.3959,11.2414,11.2771,2741700.0],["1997-12-10",11.2771,11.3246,11.1226,11.1939,3324000.0],["1997-12-11",11.2058,11.3484,11.1464,11.2533,7337700.0],["1997-12-12",11.3959,11.3959,11.1939,11.3602,5023500.0],["1997-12-15",11.3603,11.384,11.1464,11.1582,4491300.0],["1997-12-16",11.2414,11.3603,11.182,11.182,5701200.0],["1997-12-17",11.182,11.2889,11.0275,11.0394,4071600.0],["1997-12-18",11.1701,11.1701,10.8849,10.9681,4006200.0],["1997-12-19",10.5997,10.7899,10.5166,10.7423,8848800.0],["1997-12-22",10.7899,10.8374,10.6235,10.6235,2696400.0],["1997-12-23",10.6473,10.7067,10.5522,10.5522,3522900.0],["1997-12-24",10.576,10.576,10.2789,10.3502,3026400.0],["1997-12-26",10.3502,10.4215,10.2789,10.3145,1081800.0],["1997-12-29",10.3621,10.4096,10.065,10.3383,6349500.0],["1997-12-30",10.5284,10.8255,10.4334,10.8255,5320800.0],["1997-12-31",10.8136,11.2058,10.778,11.1939,5643900.0],["1998-01-02",11.2177,11.2414,10.8612,11.1226,3489300.0],["1998-01-05",11.1582,11.1939,10.9443,10.9681,4658400.0],["1998-01-06",10.8612,11.0394,10.8612,11.0394,3665700.0],["1998-01-07",11.0275,11.2414,10.9681,11.1582,5411400.0],["1998-01-08",11.3484,11.3484,11.0988,11.1107,4797900.0],["1998-01-09",11.0513,11.0513,10.6473,10.7186,4168200.0],["1998-01-12",10.5166,11.0513,10.5166,11.0513,5052300.0],["1998-01-13",11.1464,11.2533,11.0513,11.2414,4986600.0],["1998-01-14",11.2176,11.3602,11.1939,11.3484,4104600.0],["1998-01-15",11.3008,11.384,11.1107,11.2771,3544800.0],["1998-01-16",11.3365,11.384,11.2414,11.2771,3624300.0],["1998-01-20",11.3365,11.5979,11.2295,11.5504,4904700.0],["1998-01-21",11.5385,11.5623,11.3721,11.5385,3760500.0],["1998-01-22",11.384,11.4316,11.289,11.3127,3585000.0],["1998-01-23",11.2652,11.4553,11.2414,11.384,5545800.0],["1998-01-26",11.4315,11.4315,11.1345,11.182,3712500.0],["1998-01-27",11.1582,11.5385,11.1464,11.4672,5146200.0],["1998-01-28",11.5504,11.6336,11.4791,11.5147,5980800.0],["1998-01-29",11.5266,11.7167,11.4791,11.5147,4806900.0],["1998-01-30",11.5385,11.6573,11.4315,11.5028,2681100.0],["1998-02-02",11.693,11.8593,11.6454,11.7524,4069800.0],["1998-02-03",11.7167,11.99,11.6811,11.9306,4578900.0],["1998-02-04",11.9069,11.99,11.8356,11.9782,3787200.0],["1998-02-05",11.9782,12.0495,11.8593,11.9901,5752800.0],["1998-02-06",12.0138,12.1445,11.9782,12.097,4665300.0],["1998-02-09",11.9782,12.0614,11.9425,11.9901,4116600.0],["1998-02-10",12.0376,12.1683,11.9901,12.1683,2555700.0],["1998-02-11",12.1445,12.1683,12.0376,12.1564,5137200.0],["1998-02-12",12.1445,12.406,11.9901,12.3822,4116900.0],["1998-02-13",12.3109,12.4891,12.299,12.4535,3317400.0],["1998-02-17",12.6199,12.7625,12.608,12.6912,6400800.0],["1998-02-18",12.6912,12.7387,12.6555,12.7149,4956000.0],["1998-02-19",12.7387,12.7625,12.6555,12.7625,4454100.0],["1998-02-20",12.7506,12.7625,12.6199,12.7387,4476600.0],["1998-02-23",12.7862,13.0833,12.7862,13.0358,8059500.0],["1998-02-24",12.7387,12.7981,12.3822,12.3822,11676900.0],["1998-02-25",12.501,12.7625,12.3584,12.6555,9941400.0],["1998-02-26",12.4535,12.6436,12.3822,12.4178,7208700.0],["1998-02-27",12.3822,12.406,12.0257,12.1445,7974900.0],["1998-03-02",12.097,12.3703,12.097,12.2871,6788700.0],["1998-03-03",12.0945,12.3085,12.0945,12.2491,5668500.0],["1998-03-04",12.1777,12.2729,12.1301,12.261,3950700.0],["1998-03-05",12.1777,12.3918,12.0707,12.2372,5025000.0],["1998-03-06",12.261,12.5583,12.261,12.5583,6800100.0],["1998-03-09",12.5464,12.6891,12.4275,12.6296,4437000.0],["1998-03-10",12.8199,12.9864,12.7486,12.9269,7468200.0],["1998-03-11",13.0221,13.2956,12.9864,13.2242,7225800.0],["1998-03-12",13.2242,13.2956,13.0459,13.2242,11112600.0],["1998-03-13",13.2124,13.2956,13.1172,13.1767,6036000.0],["1998-03-16",13.2005,13.248,13.0578,13.2242,3664800.0],["1998-03-17",13.3075,13.4026,13.1767,13.2242,4617000.0],["1998-03-18",13.1767,13.2242,12.8913,13.0102,4917600.0],["1998-03-19",13.0578,13.0578,12.8913,12.9507,3173700.0],["1998-03-20",12.9864,13.2124,12.9388,13.0815,4380300.0],["1998-03-23",12.9626,12.9745,12.6891,12.6891,4802700.0],["1998-03-24",12.9388,12.9388,12.5821,12.6296,5374800.0],["1998-03-25",12.6534,12.701,12.261,12.4394,9199500.0],["1998-03-26",12.4631,12.8556,12.4037,12.7723,9316800.0],["1998-03-27",12.8913,12.8913,12.4512,12.6058,5840100.0],["1998-03-30",12.6058,12.701,12.4869,12.5821,3912600.0],["1998-03-31",12.9388,13.034,12.6415,12.8675,12357900.0],["1998-04-01",12.8318,13.248,12.8199,13.2242,9633600.0],["1998-04-02",13.2243,13.3194,13.0815,13.1291,7782300.0],["1998-04-03",13.1529,13.4145,13.141,13.2599,11280300.0],["1998-04-06",13.6048,13.6048,13.2123,13.3461,10422900.0],["1998-04-07",13.2124,13.3075,13.0697,13.1053,5143200.0],["1998-04-08",13.1291,13.2005,12.9269,12.9745,6864300.0],["1998-04-09",13.1291,13.4859,13.1053,13.474,4850100.0],["1998-04-13",13.5097,13.5453,13.3551,13.474,4624800.0],["1998-04-14",13.5097,13.8308,13.4502,13.7475,6484200.0],["1998-04-15",13.6999,13.7951,13.6048,13.7475,2527200.0],["1998-04-16",13.6999,13.6999,13.4978,13.4978,2921400.0],["1998-04-17",13.5097,13.5097,13.3313,13.3907,4488000.0],["1998-04-20",13.3432,13.4383,13.2242,13.4383,4368000.0],["1998-04-21",13.4145,13.5929,13.3432,13.5334,4591200.0],["1998-04-22",13.5453,13.6048,13.4026,13.4978,2660700.0],["1998-04-23",13.3669,13.5097,13.3194,13.3669,2435100.0],["1998-04-24",13.4145,13.4383,12.9626,13.0578,4485000.0],["1998-04-27",12.8437,12.8675,12.475,12.701,7124700.0],["1998-04-28",12.9388,12.9626,12.6534,12.701,7084500.0],["1998-04-29",12.7485,12.8199,12.5821,12.808,4249200.0],["1998-04-30",13.034,13.3075,12.9626,13.2599,7477800.0],["1998-05-01",13.4383,13.4383,13.1529,13.2005,4095000.0],["1998-05-04",13.1767,13.4264,13.141,13.4026,3320700.0],["1998-05-05",13.4145,13.4978,13.2718,13.4502,3378300.0],["1998-05-06",13.4383,13.5097,13.0578,13.2005,4766100.0],["1998-05-07",13.1886,13.2124,12.8794,12.9151,5391900.0],["1998-05-08",12.9388,13.1291,12.9388,13.1053,4082700.0],["1998-05-11",13.3075,13.4383,13.2242,13.2599,4888800.0],["1998-05-12",13.2361,13.3551,13.1529,13.3194,4336800.0],["1998-05-13",13.4383,13.5453,13.367,13.5216,4691100.0],["1998-05-14",13.474,13.7713,13.367,13.688,4153500.0],["1998-05-15",13.7356,13.8783,13.4859,13.4978,5612700.0],["1998-05-18",13.581,13.6524,13.2718,13.3432,4012200.0],["1998-05-19",13.688,14.0091,13.6762,13.8902,8295000.0],["1998-05-20",13.8902,14.0567,13.7356,13.8664,5157600.0],["1998-05-21",13.8902,14.4967,13.7713,14.1875,7099800.0],["1998-05-22",14.1875,14.247,14.0805,14.1518,3873300.0],["1998-05-26",14.3897,14.5324,14.14,14.1756,5446800.0],["1998-05-27",13.8426,14.2351,13.8189,14.1281,10254900.0],["1998-05-28",14.354,14.8416,14.1518,14.6513,17306400.0],["1998-05-29",14.7227,15.02,14.7227,14.9486,9912600.0],["1998-06-01",15.127,15.1389,14.913,15.0438,8277900.0],["1998-06-02",15.0438,15.0438,14.7583,14.7821,10028700.0],["1998-06-03",14.8059,14.8178,14.6156,14.6513,7338900.0],["1998-06-04",14.6037,14.7583,14.4729,14.7108,5559600.0],["1998-06-05",14.7702,15.0319,14.6751,15.02,5179200.0],["1998-06-08",15.0676,15.3649,15.0319,15.3173,8262300.0],["1998-06-09",15.3168,15.4596,15.1978,15.3763,5144100.0],["1998-06-10",15.3644,15.6977,15.3406,15.6858,6677700.0],["1998-06-11",15.8286,15.8524,15.4239,15.6024,7171500.0],["1998-06-12",15.5667,15.8167,15.3049,15.4477,4386900.0],["1998-06-15",15.2335,15.293,14.9836,14.9955,4757100.0],["1998-06-16",15.174,15.2573,15.0342,15.174,5690400.0],["1998-06-17",15.2335,15.7929,15.2335,15.6739,7866300.0],["1998-06-18",15.7214,16.0785,15.7095,16.019,6768900.0],["1998-06-19",15.9595,16.0428,15.4239,15.6381,7381800.0],["1998-06-22",15.7334,16.2213,15.7334,16.019,6365700.0],["1998-06-23",16.3522,16.4831,16.0309,16.1618,10076100.0],["1998-06-24",16.1856,16.257,16.0428,16.1737,6948000.0],["1998-06-25",16.3284,16.376,16.1142,16.1618,5864400.0],["1998-06-26",16.138,16.3522,16.0547,16.1737,3717600.0],["1998-06-29",16.1975,16.2689,15.9833,16.1142,5566500.0],["1998-06-30",16.1142,16.1737,15.8048,15.8167,6534600.0],["1998-07-01",15.8524,16.2689,15.8524,16.1856,6725700.0],["1998-07-02",16.257,16.3879,16.1499,16.3522,5508600.0],["1998-07-06",17.0901,17.5899,16.7093,17.5899,11817150.0],["1998-07-07",17.947,17.9946,17.5899,17.5899,10783800.0],["1998-07-08",17.8994,18.2326,17.7804,18.2326,8105250.0],["1998-07-09",18.2802,18.2802,17.5899,17.8994,12196050.0],["1998-07-10",17.9232,18.4706,17.5185,18.4706,8446500.0],["1998-07-13",18.3278,18.423,17.9946,18.185,6149550.0],["1998-07-14",18.3754,18.6134,18.3516,18.542,5909100.0],["1998-07-15",18.661,18.661,17.8994,17.9708,9025650.0],["1998-07-16",17.9708,18.066,17.709,18.0184,6656100.0],["1998-07-17",18.1136,18.1374,17.8994,17.8994,4589100.0],["1998-07-20",18.0422,18.1374,17.8994,17.947,3909300.0],["1998-07-21",18.0422,18.0898,17.4233,17.5185,4768050.0],["1998-07-22",17.5423,17.6851,17.1853,17.5899,4848000.0],["1998-07-23",17.3519,17.3757,16.9473,17.2091,6187200.0],["1998-07-24",16.5664,17.3519,15.9952,17.2329,11774100.0],["1998-07-27",16.8045,17.2329,16.3284,16.7092,7437150.0],["1998-07-28",16.6617,16.9473,16.3284,16.5188,6936750.0],["1998-07-29",16.5664,16.8283,16.0428,16.1142,6174900.0],["1998-07-30",16.2332,16.5426,16.0428,16.0904,6590250.0],["1998-07-31",16.5664,16.5664,15.9,15.9476,6415500.0],["1998-08-03",15.8286,16.138,15.5667,15.5905,6920850.0],["1998-08-04",16.1856,16.1856,15.0431,15.2335,10553100.0],["1998-08-05",15.4239,15.5191,14.7575,15.4715,8751450.0],["1998-08-06",15.3525,16.0666,15.3049,15.9952,6565650.0],["1998-08-07",16.3046,16.8045,16.2094,16.7569,7883100.0],["1998-08-10",16.7569,16.8521,16.3046,16.3998,6125400.0],["1998-08-11",15.8524,15.9952,15.5191,15.9238,7715550.0],["1998-08-12",16.1856,16.7093,16.0904,16.5664,5414100.0],["1998-08-13",16.7092,16.8759,16.5664,16.5902,5341350.0],["1998-08-14",16.7569,16.8997,15.8286,15.9952,5010450.0],["1998-08-17",15.8524,16.7569,15.8048,16.3046,6269400.0],["1998-08-18",16.8521,17.0663,16.6617,17.0663,7772550.0],["1998-08-19",17.3281,17.3281,16.5664,16.6855,6355950.0],["1998-08-20",16.495,16.8997,16.4474,16.4712,5609250.0],["1998-08-21",16.2332,16.3998,16.0904,16.3284,6725400.0],["1998-08-24",16.7569,16.8283,16.5188,16.7569,3895650.0],["1998-08-25",17.1377,17.3757,17.0663,17.2805,6337950.0],["1998-08-26",17.1139,17.4947,16.9949,17.3757,6696150.0],["1998-08-27",17.1377,17.4233,16.376,17.1139,8653200.0],["1998-08-28",17.0901,17.2329,16.0428,16.1618,6569700.0],["1998-08-31",16.257,16.2808,13.6388,14.5194,14921100.0],["1998-09-01",14.6738,16.246,13.4351,15.7219,16743300.0],["1998-09-02",16.1745,16.1983,14.9358,15.1026,9311550.0],["1998-09-03",14.5309,15.1026,14.245,14.7453,12531300.0],["1998-09-04",14.8644,15.0073,14.1259,14.6023,7640100.0],["1998-09-08",15.984,15.984,15.2455,15.8887,8627550.0],["1998-09-09",15.9125,16.0554,15.4599,15.6266,4850100.0],["1998-09-10",15.1979,15.3884,14.7453,15.0311,5792100.0],["1998-09-11",14.7691,15.4837,14.6976,15.3408,5548650.0],["1998-09-14",15.6266,15.7219,15.3408,15.3884,6198150.0],["1998-09-15",15.6743,16.0078,15.5552,15.7696,4917300.0],["1998-09-16",15.8172,16.2936,15.7458,16.1507,4496400.0],["1998-09-17",15.2693,15.8172,15.2455,15.7696,5578800.0],["1998-09-18",15.6266,15.7696,15.2693,15.3884,6053100.0],["1998-09-21",14.912,15.7934,14.8644,15.4837,6269700.0],["1998-09-22",15.6981,16.1031,15.317,16.0316,5167050.0],["1998-09-23",16.2222,17.0083,15.9601,16.9844,10092600.0],["1998-09-24",16.5795,16.7701,15.8172,16.1983,8883750.0],["1998-09-25",15.8172,16.3889,15.6743,16.3889,4694550.0],["1998-09-28",16.508,16.913,16.0078,16.1507,4770900.0],["1998-09-29",16.3889,16.4604,15.6505,15.7696,6228900.0],["1998-09-30",15.6743,15.6981,14.7691,15.0549,10480050.0],["1998-10-01",14.4832,15.0073,13.578,13.7686,18968250.0],["1998-10-02",13.9115,14.1974,13.2684,13.578,17319300.0],["1998-10-05",13.1492,13.578,12.5775,13.3875,11027700.0],["1998-10-06",13.9115,14.3879,13.578,14.0545,8412900.0],["1998-10-07",14.1021,14.3879,13.4113,13.721,5687400.0],["1998-10-08",13.0063,13.2922,12.0535,13.0063,20465400.0],["1998-10-09",13.0301,13.8639,12.6014,13.8162,8312100.0],["1998-10-12",14.5785,14.5785,14.1497,14.1497,6631350.0],["1998-10-13",14.3403,14.4118,14.1021,14.3879,4593150.0],["1998-10-14",14.1497,14.912,14.1259,14.7691,5310750.0],["1998-10-15",14.4832,16.2936,14.4356,15.7696,8223600.0],["1998-10-16",16.2936,16.6748,15.7696,16.1031,12842550.0],["1998-10-19",16.3413,16.8177,16.246,16.8177,8160900.0],["1998-10-20",16.9368,17.1274,16.246,16.246,9418200.0],["1998-10-21",16.5795,16.7701,16.3889,16.5319,4868700.0],["1998-10-22",16.2936,16.7462,16.1031,16.651,4278300.0],["1998-10-23",16.6509,16.6509,16.1507,16.2698,3300150.0],["1998-10-26",16.246,16.4842,15.7457,15.9125,6323550.0],["1998-10-27",16.3413,16.5795,15.4837,15.579,8151450.0],["1998-10-28",15.6028,16.2698,15.4599,16.0792,4401000.0],["1998-10-29",16.0078,16.246,15.8887,16.1983,3812400.0],["1998-10-30",16.2936,16.6033,16.0792,16.6033,6172500.0],["1998-11-02",16.7224,17.175,16.6748,17.1035,5932650.0],["1998-11-03",17.1512,17.175,16.4366,16.4604,5840850.0],["1998-11-04",16.8177,17.0797,16.6748,16.9606,5316900.0],["1998-11-05",16.8653,17.2941,16.6271,17.2703,4924950.0],["1998-11-06",17.175,17.4847,17.1036,17.2227,5789700.0],["1998-11-09",17.3179,17.3179,16.6986,17.2703,4695000.0],["1998-11-10",17.4847,17.7944,17.4132,17.6514,7040850.0],["1998-11-11",17.8896,17.9135,17.3894,17.6276,4797750.0],["1998-11-12",17.5323,17.7467,17.3894,17.5085,4657350.0],["1998-11-13",17.6276,17.7467,17.4847,17.7229,3882750.0],["1998-11-16",17.7467,18.0564,17.6038,18.0564,6045150.0],["1998-11-17",18.0564,18.4614,17.8658,18.247,8627100.0],["1998-11-18",18.2946,18.6757,18.0802,18.5328,4718250.0],["1998-11-19",18.5328,18.8187,18.3661,18.7234,5570400.0],["1998-11-20",18.8901,18.9616,18.6757,18.7948,5002950.0],["1998-11-23",18.9616,19.2951,18.8663,19.2951,5636100.0],["1998-11-24",19.0569,19.438,19.0569,19.176,5040300.0],["1998-11-25",19.2475,19.5571,19.2236,19.3427,5158050.0],["1998-11-27",19.3189,19.8192,19.1522,19.7239,1995600.0],["1998-11-30",19.7001,19.7239,18.9616,18.9616,4923750.0],["1998-12-01",18.9254,19.4498,18.401,19.3782,4816650.0],["1998-12-02",18.8777,19.2352,18.8777,19.0922,3725100.0],["1998-12-03",18.973,19.4736,18.8777,18.9015,5119350.0],["1998-12-04",19.3544,19.5451,19.3067,19.4021,4385400.0],["1998-12-07",19.6166,20.284,19.5689,20.0933,4064250.0],["1998-12-08",20.0456,20.9275,20.0456,20.8322,6229500.0],["1998-12-09",20.713,20.9752,20.5462,20.8322,4441350.0],["1998-12-10",20.713,20.7845,19.8311,20.0695,4992450.0],["1998-12-11",20.0695,20.4508,19.9264,20.284,3426600.0],["1998-12-14",19.8788,20.0218,19.3544,19.4259,3846000.0],["1998-12-15",19.4498,20.9752,19.4498,20.6892,5815500.0],["1998-12-16",20.7845,20.8799,20.1648,20.3078,3919050.0],["1998-12-17",20.1171,20.713,19.998,20.6177,5496150.0],["1998-12-18",20.7607,22.2146,20.713,21.8333,12282300.0],["1998-12-21",21.8333,22.7629,21.6903,22.4768,7012800.0],["1998-12-22",22.6675,22.8582,22.4053,22.596,6116100.0],["1998-12-23",22.6675,22.8821,22.3815,22.8821,4172700.0],["1998-12-24",22.8821,23.0727,22.6914,22.8821,1721700.0],["1998-12-28",22.8344,23.0251,22.5722,22.6437,4029000.0],["1998-12-29",22.6437,23.5494,22.5722,23.4779,4215750.0],["1998-12-30",23.3826,23.6448,23.0489,23.3826,3496500.0],["1998-12-31",23.3111,23.4064,22.9059,23.3349,3278700.0],["1999-01-04",23.0251,23.3588,22.2385,22.4292,7312350.0],["1999-01-05",22.5007,22.6675,22.2385,22.2623,5725050.0],["1999-01-06",22.6437,22.8105,22.4053,22.6437,7089150.0],["1999-01-07",22.2623,22.5007,22.0478,22.2862,8124150.0],["1999-01-08",22.2862,22.3577,21.6665,22.167,6262650.0],["1999-01-11",21.7856,21.9048,20.9752,21.5473,7734300.0],["1999-01-12",21.0706,21.1897,20.57,20.6892,8447100.0],["1999-01-13",19.8311,20.9752,19.7834,20.6058,17056050.0],["1999-01-14",20.9276,21.0706,20.5223,20.9514,7255200.0],["1999-01-15",21.0944,21.1421,20.7845,20.9276,7641900.0],["1999-01-19",21.4281,21.4758,20.8322,21.1421,6349650.0],["1999-01-20",21.2136,22.0955,21.0944,21.8571,8279400.0],["1999-01-21",21.7379,21.9525,21.5473,21.6188,5766900.0],["1999-01-22",21.6426,21.7141,21.0229,21.3327,5411400.0],["1999-01-25",21.5473,22.024,21.2612,22.024,5601450.0],["1999-01-26",22.024,22.6199,21.7618,22.2385,7647750.0],["1999-01-27",22.7867,23.1442,22.6914,22.9774,8454600.0],["1999-01-28",22.8821,23.1681,22.7867,22.8821,4644000.0],["1999-01-29",23.0012,23.3111,22.7152,23.0727,4339500.0],["1999-02-01",23.0251,23.0727,22.5007,22.5484,5667000.0],["1999-02-02",22.5245,22.5245,21.7141,21.9763,4793250.0],["1999-02-03",21.9763,22.453,21.738,22.3577,4903050.0],["1999-02-04",22.31,22.4053,21.8095,21.9763,4723650.0],["1999-02-05",22.0478,22.1908,21.0229,21.3089,6149400.0],["1999-02-08",21.3566,21.4043,20.7845,21.1659,5163300.0],["1999-02-09",21.0229,21.1182,20.5223,20.6892,4681050.0],["1999-02-10",20.7845,21.2612,20.713,21.1897,4185000.0],["1999-02-11",21.1421,22.2862,21.0944,22.2147,5059050.0],["1999-02-12",21.9525,22.3577,21.4519,21.6903,4346850.0],["1999-02-16",21.9286,22.2147,21.7618,22.1431,3658200.0],["1999-02-17",22.1193,22.5484,21.7856,22.1193,4417200.0],["1999-02-18",22.31,22.31,21.881,22.2862,3649950.0],["1999-02-19",22.3338,23.5256,22.2862,23.0727,8700450.0],["1999-02-22",22.9774,23.4541,22.8106,23.4541,6822450.0],["1999-02-23",23.4541,23.5256,22.9774,23.0966,6781350.0],["1999-02-24",23.0966,23.4303,22.739,22.739,7131450.0],["1999-02-25",22.596,22.9059,22.1193,22.8105,5896800.0],["1999-02-26",23.0489,23.1919,22.4053,22.7629,4506600.0],["1999-03-01",22.3577,22.8105,22.2146,22.7629,3791850.0],["1999-03-02",22.7505,23.2751,22.4643,22.4882,4848600.0],["1999-03-03",22.512,23.2036,22.512,22.9651,4661250.0],["1999-03-04",23.0605,23.2513,22.5597,23.132,3778350.0],["1999-03-05",23.6567,24.1098,23.4898,23.7521,8659050.0],["1999-03-08",23.7998,24.1336,23.4182,24.0859,5102550.0],["1999-03-09",24.1813,24.7775,23.3705,24.4913,5516100.0],["1999-03-10",24.5629,24.8252,24.2052,24.7775,4806900.0],["1999-03-11",24.9921,25.2545,24.6344,24.9444,5578200.0],["1999-03-12",25.1829,25.3022,24.8014,24.8968,4530600.0],["1999-03-15",24.7537,24.9444,24.5152,24.7775,5186400.0],["1999-03-16",24.7775,24.7775,24.3244,24.4198,3990750.0],["1999-03-17",24.3721,24.396,23.9905,24.0859,5569200.0],["1999-03-18",24.0621,24.8967,24.0382,24.849,5458650.0],["1999-03-19",24.8491,24.8491,24.1336,24.1336,5549250.0],["1999-03-22",24.0382,24.1336,23.7998,23.7998,3876750.0],["1999-03-23",23.7521,23.7521,22.989,23.0605,7035900.0],["1999-03-24",23.0843,23.2274,22.7266,22.9413,4750800.0],["1999-03-25",23.0843,24.3721,22.9413,24.2767,4751400.0],["1999-03-26",24.1813,24.3244,23.7759,24.3244,3163950.0],["1999-03-29",24.3244,24.6583,24.0859,24.4675,3768450.0],["1999-03-30",24.229,24.4913,24.0382,24.229,3008550.0],["1999-03-31",24.6106,24.6344,23.6328,23.7521,4034400.0],["1999-04-01",23.8475,24.0382,23.2513,23.4897,4903650.0],["1999-04-05",23.6805,24.1098,22.9651,24.0621,6201600.0],["1999-04-06",24.0621,24.3244,23.6567,23.7521,4455900.0],["1999-04-07",23.8475,24.4436,23.8475,24.2529,4482600.0],["1999-04-08",24.3483,25.4452,24.3006,25.4452,5753250.0],["1999-04-09",25.3498,25.9222,25.0637,25.6837,4824300.0],["1999-04-12",25.5168,25.8268,25.2783,25.5168,3923700.0],["1999-04-13",25.3737,25.4214,24.4436,24.6821,4268100.0],["1999-04-14",24.706,24.9444,24.0382,24.229,4774800.0],["1999-04-15",23.7521,24.1336,23.1797,24.0382,8155950.0],["1999-04-16",24.1336,24.4198,23.8475,24.1575,7684200.0],["1999-04-19",24.4913,24.6583,22.1304,22.3689,8089050.0],["1999-04-20",22.7028,23.8236,22.6074,23.0843,8139300.0],["1999-04-21",22.989,23.7998,22.7505,23.7998,6017700.0],["1999-04-22",23.6567,23.7998,23.3944,23.7282,3925650.0],["1999-04-23",23.6328,24.0144,23.5136,23.8236,4039200.0],["1999-04-26",23.8713,23.9429,23.1797,23.2036,4749900.0],["1999-04-27",23.3228,23.5613,23.2513,23.442,5089350.0],["1999-04-28",23.4659,23.9428,23.4659,23.5374,4291200.0],["1999-04-29",23.132,23.4659,22.3928,22.6551,6648150.0],["1999-04-30",22.6551,23.0843,21.582,22.7982,6974550.0],["1999-05-03",22.822,23.4182,22.7505,23.3944,5405400.0],["1999-05-04",23.3944,23.5613,22.5597,22.6074,5543550.0],["1999-05-05",22.5835,22.6551,21.9158,22.4405,5607900.0],["1999-05-06",22.3212,22.3689,21.6297,21.7489,7962150.0],["1999-05-07",21.5581,22.2258,21.5342,21.8681,7410600.0],["1999-05-10",21.892,22.0589,21.0812,21.5104,5137500.0],["1999-05-11",22.822,22.8697,22.2735,22.6074,8307450.0],["1999-05-12",22.6551,22.989,22.1304,22.512,5966850.0],["1999-05-13",22.6074,22.7982,22.2735,22.4882,4442250.0],["1999-05-14",21.8681,22.202,21.8443,22.1781,5381550.0],["1999-05-17",22.0827,22.3212,21.2958,22.2974,4657350.0],["1999-05-18",23.2751,23.2751,22.1304,22.5597,9848100.0],["1999-05-19",22.9651,22.989,21.7727,22.0589,6540000.0],["1999-05-20",22.1543,22.3928,22.035,22.1304,4986600.0],["1999-05-21",22.1304,22.3212,21.9635,22.1781,5669700.0],["1999-05-24",22.2258,22.2735,21.2958,21.892,9313050.0],["1999-05-25",21.892,22.0112,21.1765,21.2242,5795700.0],["1999-05-26",21.5343,22.0112,21.2481,21.9635,6982800.0],["1999-05-27",21.6058,21.8681,21.1765,21.6773,5383350.0],["1999-05-28",21.6535,21.7966,21.415,21.582,4481250.0],["1999-06-01",21.7489,21.7489,21.0812,21.2958,4282200.0],["1999-06-02",21.5342,21.7966,21.0334,21.6296,5833650.0],["1999-06-03",21.8681,22.4166,21.8443,22.3689,5415150.0],["1999-06-04",22.3212,23.0843,22.3212,23.0843,5442750.0],["1999-06-07",22.989,23.0367,22.7266,22.9413,3347850.0],["1999-06-08",22.8372,22.8611,22.002,22.2884,4018050.0],["1999-06-09",22.1929,22.8372,22.0736,22.6702,3933600.0],["1999-06-10",22.5986,22.694,22.0497,22.4793,4436550.0],["1999-06-11",22.9088,23.0281,22.5509,22.8849,5859450.0],["1999-06-14",22.7895,22.8133,21.9543,22.1929,4168350.0],["1999-06-15",22.1452,22.1452,21.7634,21.7872,4678350.0],["1999-06-16",22.2406,22.4077,22.1452,22.2645,8167200.0],["1999-06-17",22.3361,23.219,22.3122,22.8849,5854050.0],["1999-06-18",22.9804,23.3383,22.9327,23.2906,5500200.0],["1999-06-21",23.5293,23.6247,23.1236,23.6247,3213150.0],["1999-06-22",23.3383,23.7202,23.0281,23.6247,4410450.0],["1999-06-23",23.4815,23.5054,23.0758,23.2906,3356400.0],["1999-06-24",23.2668,23.2668,22.5747,22.8849,4945950.0],["1999-06-25",22.9088,23.3383,22.8849,23.0043,3250650.0],["1999-06-28",23.2906,24.0542,23.219,24.0065,4873500.0],["1999-06-29",24.0304,24.4361,23.7202,24.4361,3870900.0],["1999-06-30",24.2451,24.6985,24.0304,24.6031,5510550.0],["1999-07-01",24.3645,24.5076,24.1497,24.2929,4524900.0],["1999-07-02",24.1497,24.5077,24.102,24.4361,2808150.0],["1999-07-06",24.4361,24.961,24.3167,24.6508,4188000.0],["1999-07-07",24.6986,25.0804,24.627,25.0326,3936600.0],["1999-07-08",24.8179,25.1042,24.6747,25.0088,3974400.0],["1999-07-09",24.9133,25.1997,24.7463,25.1281,3934200.0],["1999-07-12",24.8656,25.152,24.7463,24.9611,2785800.0],["1999-07-13",24.8179,25.152,24.7224,24.8656,3448650.0],["1999-07-14",24.9133,25.3906,24.8417,25.1997,3773700.0],["1999-07-15",25.5815,26.7031,25.4383,26.7031,6462150.0],["1999-07-16",26.6792,26.7031,26.2019,26.5838,4399950.0],["1999-07-19",26.536,26.6554,26.2497,26.6554,3018000.0],["1999-07-20",26.202,26.3929,24.8895,25.0088,6249000.0],["1999-07-21",25.1997,25.5815,24.8417,25.1281,4691700.0],["1999-07-22",25.0804,25.319,24.1974,24.4361,4678500.0],["1999-07-23",24.5792,24.8895,24.4361,24.6747,2601000.0],["1999-07-26",24.2451,24.6986,24.1736,24.3645,2750400.0],["1999-07-27",24.3883,24.4599,23.8395,23.8395,5705850.0],["1999-07-28",24.1258,25.0565,24.0781,24.8656,5043150.0],["1999-07-29",24.4599,24.5554,24.1974,24.5076,4085400.0],["1999-07-30",24.7463,24.8179,24.269,24.3645,4057200.0],["1999-08-02",24.102,24.5077,23.6724,23.8156,4064100.0],["1999-08-03",23.7679,23.9588,23.0997,23.1474,5856750.0],["1999-08-04",23.1474,23.219,22.2406,22.4793,6196800.0],["1999-08-05",22.527,22.5747,21.2861,21.9781,11251800.0],["1999-08-06",21.8111,22.3122,21.4531,21.8827,5043000.0],["1999-08-09",21.9543,22.0974,20.9997,21.3577,7231200.0],["1999-08-10",21.0236,21.7156,20.4747,21.6202,9127950.0],["1999-08-11",22.0497,22.0974,21.5725,22.0497,6300150.0],["1999-08-12",23.0043,23.219,22.5509,22.6702,7158750.0],["1999-08-13",23.2668,24.2451,23.1474,24.1974,6395850.0],["1999-08-16",24.2213,24.4361,24.0542,24.4361,4901100.0],["1999-08-17",24.5554,24.6747,23.7918,24.0781,4235550.0],["1999-08-18",24.3406,24.3406,23.7917,23.9111,3033150.0],["1999-08-19",23.577,23.6486,23.0997,23.4815,5157150.0],["1999-08-20",23.6486,24.0065,23.5054,23.9827,2943900.0],["1999-08-23",24.102,24.627,24.0781,24.5315,3455700.0],["1999-08-24",24.3406,24.5315,23.8156,24.3645,3537000.0],["1999-08-25",24.4122,25.152,24.1258,25.0804,5387400.0],["1999-08-26",25.1042,25.3429,24.0542,24.0542,5149050.0],["1999-08-27",24.102,24.4838,23.9827,24.4361,6055050.0],["1999-08-30",24.2452,24.3883,23.6247,23.6247,2949600.0],["1999-08-31",23.9265,23.9265,23.0669,23.4967,4372950.0],["1999-09-01",23.4012,23.5683,23.1863,23.4012,3179250.0],["1999-09-02",23.1147,23.449,22.5654,23.3057,4335150.0],["1999-09-03",24.022,24.3564,23.9504,24.2847,4842900.0],["1999-09-07",24.2608,24.5951,24.0698,24.237,2579100.0],["1999-09-08",24.0459,24.81,23.9026,24.6906,4650750.0],["1999-09-09",24.8101,25.3832,24.5952,25.2876,6742200.0],["1999-09-10",25.9085,26.0756,25.6219,25.8846,7224600.0],["1999-09-13",25.6697,26.1711,25.6458,26.1234,3447450.0],["1999-09-14",26.0756,26.1473,25.7413,25.9801,3920850.0],["1999-09-15",25.9801,26.2666,25.1682,25.216,5862300.0],["1999-09-16",25.2876,25.5503,25.0488,25.216,3658050.0],["1999-09-17",25.598,25.8368,25.216,25.6697,4358700.0],["1999-09-20",25.6936,25.7652,25.5025,25.5981,3324600.0],["1999-09-21",25.407,25.4309,24.8578,25.0966,4211550.0],["1999-09-22",25.0488,25.6219,24.5235,25.3593,5818650.0],["1999-09-23",25.7413,26.1234,25.3115,25.3593,6550050.0],["1999-09-24",25.216,25.7413,24.9294,25.407,6453300.0],["1999-09-27",25.598,25.813,25.1682,25.1682,4707450.0],["1999-09-28",25.2637,25.4548,24.8817,25.2637,4033650.0],["1999-09-29",25.3593,26.0756,25.3354,25.5981,4420050.0],["1999-09-30",25.6936,26.3622,25.3115,26.2189,7181700.0],["1999-10-01",26.1234,26.6487,25.6219,26.5771,5057100.0],["1999-10-04",26.4816,27.1979,26.4816,27.1979,8603550.0],["1999-10-05",27.0308,27.6994,26.7442,27.0069,7491900.0],["1999-10-06",27.0308,27.6994,26.8397,27.6755,5533800.0],["1999-10-07",27.6755,27.771,27.3651,27.6039,3783450.0],["1999-10-08",27.58,28.4874,27.4845,28.4635,5166000.0],["1999-10-11",28.368,28.6784,28.2725,28.5113,4547400.0],["1999-10-12",28.4874,28.4874,27.7949,28.1292,4732950.0],["1999-10-13",27.7949,28.0576,26.983,27.2218,6648900.0],["1999-10-14",27.2218,27.2457,26.601,27.1263,4576050.0],["1999-10-15",26.7204,26.7204,26.1473,26.1711,5493450.0],["1999-10-18",26.2667,26.4099,25.7891,26.3383,5749800.0],["1999-10-19",26.792,27.2696,26.6487,26.9114,4443750.0],["1999-10-20",27.0785,27.6755,26.6248,27.6516,4770000.0],["1999-10-21",27.5083,27.5561,27.0069,27.4606,3927150.0],["1999-10-22",27.3651,27.8188,27.3651,27.6278,3619950.0],["1999-10-25",27.3173,27.7233,27.1263,27.4845,3381750.0],["1999-10-26",28.4635,28.4635,26.8397,27.0069,10908450.0],["1999-10-27",26.9353,27.1741,26.3861,26.6248,7040550.0],["1999-10-28",27.2696,28.6784,27.174,28.4874,9653250.0],["1999-10-29",29.0366,29.9917,28.7978,28.9411,11113500.0],["1999-11-01",28.8933,29.4425,28.8694,29.1321,5404200.0],["1999-11-02",29.4187,29.6097,28.9411,29.4187,5684100.0],["1999-11-03",29.3231,29.3948,28.6068,28.7501,4579500.0],["1999-11-04",29.156,29.3948,28.9172,29.0366,3376050.0],["1999-11-05",29.4186,30.0873,29.4186,29.8007,5556600.0],["1999-11-08",29.8007,30.3499,29.6336,30.2305,5944950.0],["1999-11-09",30.0156,30.5648,29.156,30.5648,9564000.0],["1999-11-10",29.7052,29.8007,29.3948,29.4903,6487050.0],["1999-11-11",29.5619,30.1589,29.4425,30.1111,3725550.0],["1999-11-12",30.3499,30.8036,30.1111,30.732,4732650.0],["1999-11-15",30.8753,30.8753,29.7768,30.0873,6705000.0],["1999-11-16",30.0873,30.7081,29.753,30.7081,6672150.0],["1999-11-17",30.6126,31.1857,30.4932,30.541,5999550.0],["1999-11-18",30.6603,31.902,30.5887,31.711,10235700.0],["1999-11-19",31.4961,31.711,31.114,31.4245,6281550.0],["1999-11-22",31.6632,31.6632,30.732,31.1379,5473950.0],["1999-11-23",30.5887,31.0424,30.4932,30.8036,5240100.0],["1999-11-24",30.732,30.8514,30.2066,30.3738,4369050.0],["1999-11-26",30.5171,30.7559,30.4693,30.7559,1854300.0],["1999-11-29",30.6842,30.8036,30.3977,30.5648,4086300.0],["1999-11-30",30.8984,30.9701,30.2054,30.2771,4603200.0],["1999-12-01",30.4683,31.1135,30.3488,31.0896,5170050.0],["1999-12-02",31.0657,31.5436,30.6834,31.0777,5392650.0],["1999-12-03",31.7348,32.2605,31.6631,32.2127,7082700.0],["1999-12-06",32.1888,32.1888,31.6392,31.8662,3955200.0],["1999-12-07",31.9021,32.0694,31.5914,31.8304,4425000.0],["1999-12-08",31.9977,32.6907,31.7587,32.2307,5699550.0],["1999-12-09",31.8304,33.4076,31.8304,33.3598,9204150.0],["1999-12-10",33.6465,34.1962,33.5749,34.0289,7871700.0],["1999-12-13",34.3873,35.5583,34.2679,34.8354,9084600.0],["1999-12-14",35.2954,35.5105,34.7697,35.3671,7555350.0],["1999-12-15",34.7936,35.845,34.6502,35.7495,10210500.0],["1999-12-16",35.7973,36.9921,35.6061,36.9682,7702800.0],["1999-12-17",37.0638,37.7568,37.016,37.7568,14521800.0],["1999-12-20",37.6612,37.7807,36.6097,37.6493,7010550.0],["1999-12-21",36.8009,37.016,36.2752,36.6277,4963350.0],["1999-12-22",36.8726,37.1594,36.3469,36.8248,3486150.0],["1999-12-23",37.255,37.4461,36.8487,37.1355,3618000.0],["1999-12-27",37.47,37.709,37.1355,37.3983,5921550.0],["1999-12-28",37.3983,38.8321,37.2788,38.0913,4837200.0],["1999-12-29",38.9038,39.4296,38.4259,38.5693,3986100.0],["1999-12-30",38.9038,39.1667,38.1869,38.3064,4208550.0],["1999-12-31",38.6768,40.0031,38.5693,39.4296,3097800.0],["2000-01-03",39.3578,39.6805,36.5978,37.3864,12030800.0],["2000-01-04",36.7053,36.8846,35.1282,35.4149,8774500.0],["2000-01-05",35.4149,36.1318,34.9848,36.1318,6931400.0],["2000-01-06",35.3432,35.5583,34.4112,34.4112,6603400.0],["2000-01-07",35.4149,36.4186,34.8414,36.4186,6201600.0],["2000-01-10",35.5583,36.4544,35.5583,36.2393,5453000.0],["2000-01-11",36.3827,36.4903,35.1281,35.3074,4371500.0],["2000-01-12",35.3074,35.5941,34.8055,35.0206,4599400.0],["2000-01-13",35.63,35.845,35.2715,35.63,4538900.0],["2000-01-14",35.7734,35.8092,35.0923,35.5224,4578000.0],["2000-01-18",35.1282,35.1282,34.4829,34.698,5322000.0],["2000-01-19",34.4829,35.8092,34.4829,35.4866,5176400.0],["2000-01-20",35.3074,35.4149,34.3396,34.8772,7213400.0],["2000-01-21",35.2715,35.2715,34.0886,34.4112,6682900.0],["2000-01-24",34.9489,34.9489,32.5114,33.2642,7339600.0],["2000-01-25",32.6907,32.7624,31.472,32.1889,10252400.0],["2000-01-26",32.0813,33.085,31.5795,32.9058,8468400.0],["2000-01-27",33.1925,34.1245,32.2247,33.4076,6915900.0],["2000-01-28",32.6907,32.9416,31.8304,31.9021,7425100.0],["2000-01-31",32.4039,32.5831,31.5795,32.4756,5958600.0],["2000-02-01",32.6548,35.5583,32.5831,35.5583,10950500.0],["2000-02-02",34.9848,35.2715,34.1962,34.8414,5862100.0],["2000-02-03",34.698,34.7697,33.8377,34.698,4008800.0],["2000-02-04",34.9848,35.2715,34.5905,35.0565,4063900.0],["2000-02-07",34.9848,34.9848,33.8377,33.8377,3796600.0],["2000-02-08",34.2679,35.2357,34.1603,34.9848,4501700.0],["2000-02-09",35.164,35.164,33.6943,33.6943,5289700.0],["2000-02-10",33.8377,34.3754,33.4793,34.1603,3644900.0],["2000-02-11",34.1245,34.698,33.9452,34.4471,4647100.0],["2000-02-14",34.1245,34.698,34.0886,34.5905,3173900.0],["2000-02-15",34.4471,34.5188,33.8736,34.2679,3531100.0],["2000-02-16",33.6943,34.0528,31.9738,32.834,6829800.0],["2000-02-17",32.8341,32.9416,30.7192,31.2569,10785700.0],["2000-02-18",31.2927,32.0096,30.2891,30.8267,10402700.0],["2000-02-22",31.0418,31.8662,30.4683,30.755,8019200.0],["2000-02-23",31.0777,31.5437,30.3249,31.4361,6533700.0],["2000-02-24",31.5078,31.6512,30.1815,30.4324,7763600.0],["2000-02-25",30.6834,31.1135,30.2532,30.3966,6155600.0],["2000-02-28",30.8267,32.619,30.3608,32.5831,8120100.0],["2000-02-29",32.9416,33.5151,32.5831,32.9774,7119900.0],["2000-03-01",33.1567,33.4434,31.1493,31.9021,6504000.0],["2000-03-02",31.8662,32.2605,31.0776,31.6153,5352000.0],["2000-03-03",31.8304,32.0096,31.1852,31.2569,5832800.0],["2000-03-06",31.1852,31.3644,30.4683,30.8984,4821800.0],["2000-03-07",31.5671,31.5671,29.2713,30.0605,8491900.0],["2000-03-08",30.0246,30.8496,29.6659,30.1322,6631400.0],["2000-03-09",30.5986,31.8541,29.7018,31.7464,5736400.0],["2000-03-10",31.9258,32.0334,30.6344,30.7062,4456000.0],["2000-03-13",30.204,30.5268,29.7376,30.4192,4412500.0],["2000-03-14",30.2757,30.5985,29.7735,30.0246,5094600.0],["2000-03-15",30.204,32.8585,29.7735,32.715,8097100.0],["2000-03-16",33.8629,35.513,33.6476,35.2977,12165000.0],["2000-03-17",35.2977,37.0554,35.2977,36.2663,13587500.0],["2000-03-20",36.4098,36.8043,35.5488,36.5174,5350300.0],["2000-03-21",36.5174,37.1272,35.4771,36.4456,5552300.0],["2000-03-22",35.7999,36.6967,35.0825,36.1945,4746500.0],["2000-03-23",36.1945,36.912,35.6923,36.8043,5540300.0],["2000-03-24",36.7326,37.4859,36.4456,36.9478,5903600.0],["2000-03-27",36.9478,37.0913,36.1586,36.9478,3828000.0],["2000-03-28",36.1945,37.737,36.1587,36.7326,4848400.0],["2000-03-29",37.2348,39.3512,37.2348,39.3154,6944300.0],["2000-03-30",39.0284,39.9252,37.8446,38.4544,7934300.0],["2000-03-31",38.4544,38.6338,36.8761,37.0196,5169700.0],["2000-04-03",37.5935,39.0642,37.5576,39.0284,5898500.0],["2000-04-04",38.8849,39.3871,36.4098,37.0913,8188500.0],["2000-04-05",36.4456,37.0913,36.1587,36.7326,5348300.0],["2000-04-06",36.6967,38.4544,36.3021,37.8446,4234800.0],["2000-04-07",37.9522,38.6338,36.8043,36.8043,3425100.0],["2000-04-10",37.3783,38.5979,36.8761,38.2751,3992300.0],["2000-04-11",37.7012,38.6697,37.6653,38.6697,3714600.0],["2000-04-12",39.136,40.1763,37.8805,37.8805,7081600.0],["2000-04-13",38.0599,38.0599,34.4368,35.8717,7953100.0],["2000-04-14",34.4368,34.5803,32.6791,34.5803,7695600.0],["2000-04-17",32.3562,33.3965,31.7464,32.8584,8667000.0],["2000-04-18",32.715,34.0422,32.1769,33.7194,7233700.0],["2000-04-19",33.6835,34.4368,33.0737,33.7194,5078400.0],["2000-04-20",33.3607,33.9346,32.8585,33.6476,4111100.0],["2000-04-24",33.2889,35.4412,33.2172,34.1857,4850200.0],["2000-04-25",34.5803,34.6162,33.6835,33.8629,5227700.0],["2000-04-26",34.1498,34.939,34.114,34.7238,4469400.0],["2000-04-27",34.4368,34.4368,33.4324,33.7552,4940000.0],["2000-04-28",33.4324,33.7911,31.8541,32.428,6475300.0],["2000-05-01",32.428,33.2172,32.2128,32.2128,4360000.0],["2000-05-02",32.8585,33.2531,32.1769,32.6074,3961700.0],["2000-05-03",31.854,31.8899,30.1681,30.9931,6666000.0],["2000-05-04",30.8496,30.8855,29.7376,30.1322,6863800.0],["2000-05-05",29.7376,30.7062,29.3789,30.5985,6345700.0],["2000-05-08",30.4909,31.0649,29.8452,30.742,5133800.0],["2000-05-09",30.742,31.3518,29.7017,30.1322,4821700.0],["2000-05-10",30.1322,31.1366,29.6659,30.9931,6547300.0],["2000-05-11",31.2801,31.7106,30.4551,30.9214,4413300.0],["2000-05-12",30.8496,31.7106,30.7779,30.9931,3683400.0],["2000-05-15",30.7062,32.6432,30.7062,32.428,5611300.0],["2000-05-16",32.428,32.428,29.8452,30.6703,13052500.0],["2000-05-17",30.2757,30.6703,29.5582,29.9887,7027500.0],["2000-05-18",29.7735,30.6703,29.4507,29.5583,6951400.0],["2000-05-19",29.3789,29.9887,29.3072,29.5941,5682600.0],["2000-05-22",29.6659,29.8452,28.6973,28.9126,5313500.0],["2000-05-23",29.0561,29.343,27.6571,28.5539,6293100.0],["2000-05-24",27.5495,27.5495,25.3254,26.832,17769300.0],["2000-05-25",27.5495,28.5897,26.5809,26.6885,8621100.0],["2000-05-26",27.8364,27.9799,26.545,26.9038,4711400.0],["2000-05-30",27.2625,27.4418,26.7603,27.119,4767600.0],["2000-05-31",26.832,28.1951,26.7603,28.1234,6583700.0],["2000-06-01",28.1234,28.7332,27.8364,28.6256,6049000.0],["2000-06-02",30.2757,30.9931,29.8452,30.7779,8388800.0],["2000-06-05",30.7061,30.7779,29.9887,30.0605,3858000.0],["2000-06-06",29.8811,29.8811,28.7332,28.9126,6753000.0],["2000-06-07",29.4148,29.7376,28.6256,29.0202,4581800.0],["2000-06-08",29.5224,29.5583,28.4104,28.6256,5036400.0],["2000-06-09",28.9126,29.4148,27.3342,27.6571,5466100.0],["2000-06-12",27.2983,27.2983,25.8276,26.4016,12584100.0],["2000-06-13",26.4963,28.5428,26.3886,28.3633,9177000.0],["2000-06-14",28.5787,29.2968,28.1838,29.2968,8827700.0],["2000-06-15",29.2609,29.4404,28.8659,29.225,5048400.0],["2000-06-16",29.225,29.2968,28.471,28.6146,7158700.0],["2000-06-19",28.3633,28.7223,28.0043,28.7223,5058600.0],["2000-06-20",28.2197,28.5787,27.7889,28.0761,5080900.0],["2000-06-21",28.0761,28.0761,27.3939,27.8966,3773900.0],["2000-06-22",27.358,27.6811,26.9631,27.5016,5537600.0],["2000-06-23",27.6093,27.6452,27.0349,27.5734,3631600.0],["2000-06-26",27.358,27.7888,27.0349,27.0708,3663400.0],["2000-06-27",27.358,28.7941,27.2862,28.471,6641200.0],["2000-06-28",28.6146,28.6864,27.6452,27.6452,5233400.0],["2000-06-29",27.6452,27.717,27.0708,27.5016,5339200.0],["2000-06-30",27.6093,28.7493,27.358,28.6864,5055500.0],["2000-07-03",28.5428,28.6505,27.9325,28.5428,1885300.0],["2000-07-05",28.6864,29.225,28.5069,28.8659,4063400.0],["2000-07-06",28.9377,29.943,28.7223,29.4404,4646900.0],["2000-07-07",30.4457,32.0972,30.0866,31.8818,10254800.0],["2000-07-10",31.7741,33.3897,31.4509,33.0307,9340900.0],["2000-07-11",32.9589,33.641,32.7794,33.1025,7711000.0],["2000-07-12",33.1384,33.3538,32.3844,32.9589,5062400.0],["2000-07-13",33.1025,33.1384,32.0254,32.2767,3751500.0],["2000-07-14",32.5639,32.5639,31.81,32.4203,3456600.0],["2000-07-17",32.6716,32.7434,31.9536,32.6716,3686600.0],["2000-07-18",32.6716,33.4256,32.5998,32.9589,4019800.0],["2000-07-19",33.0666,33.1025,32.6357,32.8152,2794900.0],["2000-07-20",32.8152,33.6051,32.7434,33.3538,4664500.0],["2000-07-21",33.5333,33.7487,32.8152,32.8152,3611700.0],["2000-07-24",32.4562,32.5639,31.4868,32.169,3839900.0],["2000-07-25",32.0254,32.0613,31.0919,31.5945,4115200.0],["2000-07-26",31.3073,32.0972,30.7688,30.7688,5031400.0],["2000-07-27",31.1996,31.4868,30.8765,31.4509,3319300.0],["2000-07-28",31.4868,31.5587,30.0148,30.2661,3639900.0],["2000-07-31",30.3739,30.4098,29.5122,29.7276,3888800.0],["2000-08-01",29.8353,30.1584,29.2968,29.8712,3623600.0],["2000-08-02",30.0866,30.7329,29.7994,30.5175,3331100.0],["2000-08-03",30.5534,30.9483,29.5481,29.7276,3913800.0],["2000-08-04",29.7635,31.0201,29.6558,31.0201,4235200.0],["2000-08-07",30.2302,31.8818,30.2302,31.5945,4122900.0],["2000-08-08",31.5946,33.5692,31.5587,32.7435,6870100.0],["2000-08-09",32.923,33.3179,32.0254,33.3179,4782800.0],["2000-08-10",32.9589,32.9948,31.6663,31.6663,4227000.0],["2000-08-11",31.5945,32.4562,31.5945,32.1331,2719500.0],["2000-08-14",32.6357,34.4668,32.6357,33.8923,5011300.0],["2000-08-15",32.169,32.2049,30.4457,30.7329,16307100.0],["2000-08-16",29.9789,30.0148,28.5787,29.2968,20874900.0],["2000-08-17",29.3686,29.584,28.9736,29.4763,6989900.0],["2000-08-18",29.3686,29.943,29.1532,29.5122,6392800.0],["2000-08-21",29.3686,29.5481,28.6864,29.225,5822700.0],["2000-08-22",29.2609,29.8712,29.0454,29.4045,4724000.0],["2000-08-23",29.4224,29.5122,29.0096,29.5122,5202900.0],["2000-08-24",29.0814,29.2609,28.6505,28.9736,5200800.0],["2000-08-25",28.9736,29.1173,28.7941,29.0095,3784300.0],["2000-08-28",29.0814,29.1891,28.7223,28.7223,4950400.0],["2000-08-29",28.7094,28.925,28.2063,28.5657,5433100.0],["2000-08-30",28.3141,28.3501,27.5955,27.8111,8329200.0],["2000-08-31",27.7033,28.386,27.5955,27.6314,8541200.0],["2000-09-01",28.1704,28.1704,27.6314,27.9189,5517300.0],["2000-09-05",28.1345,29.3202,27.9548,28.8172,5492500.0],["2000-09-06",29.1046,29.3921,29.0328,29.1046,5266700.0],["2000-09-07",29.1046,29.3202,28.7813,29.0328,5109900.0],["2000-09-08",29.2484,30.7216,29.1765,30.4341,7810500.0],["2000-09-11",30.47,31.548,30.4341,31.1886,5222000.0],["2000-09-12",31.4402,32.1588,31.1887,32.1229,6328100.0],["2000-09-13",31.7636,32.2666,30.9731,31.4761,7056100.0],["2000-09-14",32.1229,32.3025,31.4761,31.9073,5346800.0],["2000-09-15",32.1588,32.1588,31.1886,31.1886,6577700.0],["2000-09-18",31.4043,32.087,30.8653,31.6558,4399500.0],["2000-09-19",31.6199,31.6917,30.3263,30.47,4102400.0],["2000-09-20",30.7575,30.9372,30.2185,30.47,3739300.0],["2000-09-21",30.5419,32.1948,30.47,31.6198,5001200.0],["2000-09-22",31.4761,32.1588,31.1887,32.1588,5557600.0],["2000-09-25",32.1588,32.1588,30.8653,31.4043,4601800.0],["2000-09-26",31.2965,31.3324,30.0029,30.6856,5580200.0],["2000-09-27",31.5839,31.5839,30.8293,31.4761,5173100.0],["2000-09-28",31.1887,31.6198,30.9371,31.6198,3416400.0],["2000-09-29",31.1168,31.4761,30.3982,30.4341,4396400.0],["2000-10-02",31.009,31.009,30.2185,30.2185,3095900.0],["2000-10-03",30.4341,31.4761,30.3263,30.9371,4093700.0],["2000-10-04",30.9371,32.6619,30.9371,31.9432,5747000.0],["2000-10-05",31.0449,32.051,30.5419,30.9012,7223900.0],["2000-10-06",29.4639,29.7155,28.8172,29.3562,9449800.0],["2000-10-09",29.3562,29.7873,29.1046,29.2484,2754300.0],["2000-10-10",29.3921,29.6077,28.889,29.1406,3018200.0],["2000-10-11",28.8531,29.464,28.1345,28.1345,5142600.0],["2000-10-12",21.4153,21.8464,19.9421,20.0499,66652300.0],["2000-10-13",20.3732,20.9481,20.0499,20.8763,43718200.0],["2000-10-16",21.2356,21.6668,21.1997,21.6668,16537300.0],["2000-10-17",21.559,21.6309,20.1577,20.1936,13126400.0],["2000-10-18",20.2654,21.02,19.978,20.9841,13906400.0],["2000-10-19",21.6309,22.2776,21.3075,22.2058,12302400.0],["2000-10-20",22.2058,23.3556,21.9902,22.6729,9776600.0],["2000-10-23",23.3556,23.9305,23.0322,23.3196,7514900.0],["2000-10-24",23.7508,23.7508,22.2776,22.5651,11845200.0],["2000-10-25",22.2776,22.5291,22.0261,22.062,6196400.0],["2000-10-26",22.1339,22.5651,22.098,22.3854,6469300.0],["2000-10-27",22.2776,22.8885,21.9902,22.6369,5017600.0],["2000-10-30",22.8525,24.182,22.8525,23.5352,8475400.0],["2000-10-31",24.4335,25.0803,24.1461,24.721,7567900.0],["2000-11-01",24.721,25.4755,24.4694,25.3318,6781100.0],["2000-11-02",25.1521,25.1881,24.2179,24.5772,8273900.0],["2000-11-03",24.4335,24.5054,23.4634,23.7149,5857800.0],["2000-11-06",23.9664,24.1461,23.3915,23.7508,6531600.0],["2000-11-07",24.1461,24.2179,23.5352,23.7867,3723100.0],["2000-11-08",24.1101,24.4695,23.7149,23.7149,5220600.0],["2000-11-09",22.9963,23.0681,22.2058,22.3136,7868600.0],["2000-11-10",21.2715,21.559,20.8044,20.8404,12460000.0],["2000-11-13",20.4092,21.9542,20.3732,21.4871,16025400.0],["2000-11-14",22.9963,23.4274,22.4573,22.5291,11823600.0],["2000-11-15",22.9962,23.2118,22.0261,22.7807,10061600.0],["2000-11-16",22.8166,22.9603,22.5291,22.5291,5515400.0],["2000-11-17",22.6369,22.8525,22.0261,22.3136,7022900.0],["2000-11-20",22.3135,22.5651,22.0261,22.3495,5796900.0],["2000-11-21",22.4213,22.8525,21.4871,21.9902,7188100.0],["2000-11-22",21.9902,22.0261,21.0919,21.1278,5832700.0],["2000-11-24",22.1339,22.1339,21.4871,21.559,3615300.0],["2000-11-27",22.6729,22.6729,21.9902,22.2776,7418800.0],["2000-11-28",22.4445,23.3078,22.3006,22.7682,7382700.0],["2000-11-29",23.092,23.2358,22.8042,23.02,7667000.0],["2000-11-30",22.8761,23.02,22.3006,22.5524,7619600.0],["2000-12-01",22.5884,23.056,22.4085,22.4085,5532200.0],["2000-12-04",22.4445,23.5595,22.3006,23.4516,8811100.0],["2000-12-05",23.3797,25.322,22.9481,25.322,12795600.0],["2000-12-06",26.3291,26.3651,25.4659,25.9335,18096600.0],["2000-12-07",25.9335,26.509,25.6457,25.8616,10976300.0],["2000-12-08",26.437,27.3003,26.0414,27.1924,10211000.0],["2000-12-11",26.4371,27.0845,25.8256,25.9695,9399800.0],["2000-12-12",25.6098,26.1853,25.5378,25.8975,6589300.0],["2000-12-13",25.9695,26.1133,25.3939,26.0054,6351200.0],["2000-12-14",25.6817,25.8615,25.1781,25.2501,5402100.0],["2000-12-15",24.3149,24.6027,23.8113,24.1351,11467700.0],["2000-12-18",24.9264,25.6817,24.8904,25.394,7372200.0],["2000-12-19",25.6098,25.7177,24.4228,24.5307,7366700.0],["2000-12-20",23.7394,24.171,23.1279,23.6675,7784300.0],["2000-12-21",23.6315,25.394,23.5955,24.6746,10168700.0],["2000-12-22",24.6746,25.4659,23.02,23.9552,10621200.0],["2000-12-26",23.7394,24.135,23.02,23.4157,6407000.0],["2000-12-27",23.4516,24.8544,23.3797,24.6026,7302000.0],["2000-12-28",24.7465,25.5738,24.6386,25.1062,4983300.0],["2000-12-29",25.1422,27.0125,25.1062,26.2932,7949100.0],["2001-01-02",26.2932,26.6528,25.6817,26.2212,6497200.0],["2001-01-03",26.2212,29.6383,25.9335,29.6023,17594900.0],["2001-01-04",28.6671,30.2138,28.5592,29.7462,15560100.0],["2001-01-05",28.775,29.0987,28.3794,28.6311,8803200.0],["2001-01-08",28.4873,28.4873,27.0485,27.4442,7037800.0],["2001-01-09",27.3722,27.4801,25.8616,26.4011,8026000.0],["2001-01-10",26.3651,27.3722,25.8975,27.3003,7515900.0],["2001-01-11",27.5161,28.4873,27.3363,28.2355,6131600.0],["2001-01-12",28.2355,28.9189,28.2355,28.2715,8391900.0],["2001-01-16",28.0556,28.2715,27.4082,28.1276,5983700.0],["2001-01-17",27.5521,27.9837,26.509,26.6888,8951500.0],["2001-01-18",26.7608,27.1205,25.394,25.4659,12073100.0],["2001-01-19",24.0271,24.7465,23.5955,23.5955,34361100.0],["2001-01-22",24.171,25.286,23.5595,25.1781,15010000.0],["2001-01-23",25.1062,25.8256,24.6026,25.7536,8310800.0],["2001-01-24",25.7896,26.1133,25.5378,25.9335,7287500.0],["2001-01-25",26.1133,26.509,25.4299,26.473,9890400.0],["2001-01-26",26.3291,26.3291,25.3939,25.7536,7185400.0],["2001-01-29",26.0702,26.4558,25.6098,26.1853,5499900.0],["2001-01-30",26.3291,26.6975,26.145,26.473,9632700.0],["2001-01-31",26.8471,28.1995,26.6227,27.7391,14702100.0],["2001-02-01",27.3478,28.142,27.0831,27.9981,8844000.0],["2001-02-02",27.9981,27.9981,26.801,26.9852,5833100.0],["2001-02-05",26.9737,26.9967,26.5306,26.8241,4199700.0],["2001-02-06",27.1118,27.2787,26.2198,26.2716,4063200.0],["2001-02-07",26.4155,26.9046,25.9378,26.3464,5983400.0],["2001-02-08",26.473,26.6169,25.0803,25.3163,7761100.0],["2001-02-09",25.6098,26.3291,25.3508,25.5695,5922700.0],["2001-02-12",25.65,26.4097,25.5752,26.3176,5510200.0],["2001-02-13",26.4672,26.8413,25.8112,26.6514,6083500.0],["2001-02-14",26.9046,26.9737,25.9781,26.3119,6110300.0],["2001-02-15",26.1277,26.1277,25.322,25.6731,6318000.0],["2001-02-16",25.8975,25.8975,24.4588,24.7465,7435300.0],["2001-02-20",25.5983,26.2428,25.2069,25.3738,8286100.0],["2001-02-21",24.8328,25.0285,23.4804,23.5667,8240700.0],["2001-02-22",23.8833,23.8833,22.9625,23.02,12723600.0],["2001-02-23",22.9912,23.6416,22.8013,23.0258,10725900.0],["2001-02-26",23.5955,25.2472,23.5955,25.1781,10543400.0],["2001-02-27",25.6098,25.8745,25.063,25.6673,8935800.0],["2001-02-28",25.6673,25.8572,24.2861,24.4588,7979800.0],["2001-03-01",24.4012,24.453,23.4516,23.8833,7726600.0],["2001-03-02",23.3365,24.4012,23.2042,23.912,6377600.0],["2001-03-05",24.0559,24.1423,23.6243,23.843,4188300.0],["2001-03-06",24.1944,24.396,23.6932,23.8257,6202900.0],["2001-03-07",23.8776,25.2889,23.8545,25.1737,8762300.0],["2001-03-08",25.2889,26.2106,25.2313,25.7612,8456500.0],["2001-03-09",25.911,25.9686,25.1161,25.646,7067500.0],["2001-03-12",25.0873,25.335,23.9639,24.2289,8396100.0],["2001-03-13",24.2289,24.6552,23.7681,24.5976,10060000.0],["2001-03-14",23.7911,24.6552,23.3303,23.9755,7025300.0],["2001-03-15",24.9144,25.2025,24.5285,24.8856,7711500.0],["2001-03-16",24.5112,25.2313,24.1368,24.3441,9820300.0],["2001-03-19",24.2001,24.828,23.6183,24.4824,8090000.0],["2001-03-20",24.7704,25.4271,24.1656,24.1656,8313400.0],["2001-03-21",24.1656,24.7704,23.7739,23.9064,7536100.0],["2001-03-22",23.7911,23.8257,21.9535,23.4801,14021200.0],["2001-03-23",23.3879,23.3879,22.0687,22.8522,10532600.0],["2001-03-26",23.9639,24.2001,23.6183,23.8199,8100700.0],["2001-03-27",24.1656,25.1794,23.964,25.0354,8471200.0],["2001-03-28",24.9951,25.0297,24.0331,24.9029,8035200.0],["2001-03-29",25.0009,25.4156,24.3384,24.5746,7181800.0],["2001-03-30",25.0585,25.2025,24.5803,24.828,7060200.0],["2001-04-02",24.828,25.07,24.252,24.5112,7320100.0],["2001-04-03",24.8568,24.9433,23.7911,24.54,7647300.0],["2001-04-04",24.1944,24.7704,24.0792,24.3672,7249300.0],["2001-04-05",24.828,25.3465,24.6725,25.3235,6122500.0],["2001-04-06",24.8568,25.3983,24.3672,25.2197,6806900.0],["2001-04-09",24.9432,24.972,24.0561,24.3038,6231900.0],["2001-04-10",24.8223,24.9951,24.4824,24.7762,5711500.0],["2001-04-11",24.2232,24.4824,23.0884,23.9064,11755200.0],["2001-04-12",23.7047,23.9928,23.0711,23.9928,6806100.0],["2001-04-16",23.5031,24.1368,23.3303,23.9064,5037600.0],["2001-04-17",23.9063,24.3672,23.4685,24.1425,5187700.0],["2001-04-18",24.6264,26.5101,24.4939,26.2739,14545300.0],["2001-04-19",25.9225,26.5504,25.5366,26.5447,7419700.0],["2001-04-20",26.4064,26.6426,26.0896,26.6196,5638400.0],["2001-04-23",26.6196,27.5009,26.3892,26.6081,6682900.0],["2001-04-24",26.2106,26.464,25.8649,25.9341,6692400.0],["2001-04-25",26.2394,26.6368,26.1011,26.5101,4606800.0],["2001-04-26",26.7866,27.3051,26.585,27.2475,4794700.0],["2001-04-27",27.6392,27.8811,27.3684,27.7083,7059000.0],["2001-04-30",27.7083,27.9387,27.0516,27.1323,6381300.0],["2001-05-01",27.0804,28.6588,26.9307,28.365,7525100.0],["2001-05-02",28.054,28.6588,27.9387,28.1058,7186700.0],["2001-05-03",27.9618,28.0655,27.5931,27.9445,5144400.0],["2001-05-04",27.5067,28.6531,27.4261,28.5666,5701500.0],["2001-05-07",28.5666,28.918,28.1115,28.2786,4870800.0],["2001-05-08",28.509,28.9123,27.8869,28.8086,6602000.0],["2001-05-09",28.2901,28.5724,27.6622,27.9445,6166200.0],["2001-05-10",28.5206,28.9468,28.2153,28.3708,6788400.0],["2001-05-11",28.342,28.8604,28.2844,28.7337,4914500.0],["2001-05-14",28.7337,28.7337,27.8811,28.3132,5068600.0],["2001-05-15",28.9469,29.2867,28.5091,28.8604,11519500.0],["2001-05-16",28.8028,29.5747,28.463,29.4999,10689200.0],["2001-05-17",29.6611,30.3582,29.5805,29.9549,6027400.0],["2001-05-18",29.9146,30.3582,29.6093,30.3582,5857900.0],["2001-05-21",30.3582,30.9515,29.8858,30.7499,6873300.0],["2001-05-22",30.4734,30.8766,29.9549,30.5252,5401600.0],["2001-05-23",30.4446,30.6462,29.7821,30.3121,4794300.0],["2001-05-24",30.243,30.7902,29.8397,30.7902,5039200.0],["2001-05-25",30.5022,30.6462,30.1163,30.1163,3354500.0],["2001-05-29",30.0413,30.1623,28.9123,29.1139,7858700.0],["2001-05-30",29.5229,29.8628,28.5148,28.7971,7964800.0],["2001-05-31",28.8604,29.0044,27.8811,28.3938,8098300.0],["2001-06-01",28.2268,28.3938,27.9964,28.3766,5124600.0],["2001-06-04",28.5148,28.8316,28.1461,28.8028,4721900.0],["2001-06-05",29.0044,29.3213,28.5148,29.0044,7372100.0],["2001-06-06",28.774,28.9411,28.5033,28.5206,4114200.0],["2001-06-07",28.4284,29.3213,28.2556,29.2118,5732200.0],["2001-06-08",29.2176,29.4883,29.0044,29.2637,3235400.0],["2001-06-11",29.2637,29.4365,29.1197,29.2234,3974500.0],["2001-06-12",29.2752,29.5231,28.4393,29.4655,4186000.0],["2001-06-13",29.4655,29.6615,29.085,29.1196,3952400.0],["2001-06-14",28.8602,29.1715,28.3413,28.5431,3411400.0],["2001-06-15",28.2202,28.4739,27.7302,28.1914,7731100.0],["2001-06-18",28.4796,28.9409,28.249,28.249,4486800.0],["2001-06-19",28.7679,28.8774,28.2779,28.5315,3572300.0],["2001-06-20",28.5315,29.3444,27.7417,28.3874,7581600.0],["2001-06-21",28.6757,29.4655,28.3932,29.2752,6567200.0],["2001-06-22",29.2868,29.4251,28.6987,29.2349,5113500.0],["2001-06-25",28.6814,28.7967,27.6956,28.249,7937800.0],["2001-06-26",27.7302,27.932,26.8654,27.1825,9434900.0],["2001-06-27",27.0384,27.8167,26.9231,27.0095,5776800.0],["2001-06-28",27.2113,27.9839,27.0153,27.096,7310500.0],["2001-06-29",27.2402,27.5226,26.8366,27.2344,7624000.0],["2001-07-02",27.0902,27.8166,26.9231,27.4996,4711300.0],["2001-07-03",27.7014,27.7763,27.2978,27.6091,2435000.0],["2001-07-05",27.1825,27.3208,26.6694,26.9,6393100.0],["2001-07-06",26.8942,26.8942,25.8623,26.1505,6077400.0],["2001-07-09",26.2024,26.5829,25.943,26.5137,4042700.0],["2001-07-10",27.096,27.2286,25.9199,25.943,6766600.0],["2001-07-11",26.2024,26.5483,25.7124,26.3523,5902300.0],["2001-07-12",26.3523,27.7475,26.312,27.6725,6943400.0],["2001-07-13",27.6725,28.249,27.2286,28.0761,5827400.0],["2001-07-16",28.1914,28.5258,27.7475,28.3067,4835000.0],["2001-07-17",28.3067,28.7679,27.9896,28.5488,4311200.0],["2001-07-18",28.2491,28.7679,27.9435,28.3874,5055400.0],["2001-07-19",28.5315,28.8083,28.1049,28.7103,4354400.0],["2001-07-20",28.7103,28.8832,28.3067,28.4796,4102500.0],["2001-07-23",28.6238,28.7564,27.6552,27.6552,3717500.0],["2001-07-24",27.9032,27.9032,26.8424,27.1767,4062200.0],["2001-07-25",27.4419,28.422,27.0095,28.3701,5720200.0],["2001-07-26",28.249,28.6065,28.0761,28.5373,6060400.0],["2001-07-27",28.5892,28.6526,27.9089,28.6238,3601600.0],["2001-07-30",28.6238,28.7967,28.1683,28.5661,4135400.0],["2001-07-31",28.7679,29.3444,28.4105,29.0389,7001100.0],["2001-08-01",29.0388,29.2291,28.5315,28.6987,4751900.0],["2001-08-02",28.9063,28.9985,28.4508,28.6987,4275400.0],["2001-08-03",28.7967,28.7967,28.0184,28.324,3937400.0],["2001-08-06",28.5085,28.6238,27.6495,27.834,4571800.0],["2001-08-07",28.1049,28.5315,27.8916,28.2433,4658200.0],["2001-08-08",28.2433,28.5085,27.5284,27.6034,5792900.0],["2001-08-09",27.9031,28.1049,27.6437,27.9493,6216500.0],["2001-08-10",28.1626,28.1799,27.2805,27.9377,3746500.0],["2001-08-13",27.9377,28.0415,27.3266,27.7302,5452200.0],["2001-08-14",28.249,28.7967,28.249,28.422,6750600.0],["2001-08-15",28.5373,28.6987,28.2202,28.3586,6004400.0],["2001-08-16",28.1049,28.8083,28.1049,28.7621,5875600.0],["2001-08-17",28.7333,28.7333,28.1914,28.3816,4452300.0],["2001-08-20",28.2606,28.8256,28.1856,28.7103,5670100.0],["2001-08-21",28.8025,28.8025,27.7302,27.7302,5261900.0],["2001-08-22",27.7475,28.249,27.4708,28.1626,5007100.0],["2001-08-23",28.0761,28.1568,27.4131,27.6668,4275500.0],["2001-08-24",27.8224,28.7967,27.6149,28.791,6012100.0],["2001-08-27",28.5027,28.5834,27.8743,28.2433,5885100.0],["2001-08-28",28.0125,28.2433,27.6086,27.6374,5532800.0],["2001-08-29",27.4932,27.5509,26.8874,27.1182,6540600.0],["2001-08-30",26.8297,27.2105,26.12,26.4373,8332600.0],["2001-08-31",26.4546,27.1932,26.4489,26.5123,5730000.0],["2001-09-04",26.4373,27.6952,26.4316,27.0143,6475000.0],["2001-09-05",27.0143,27.0143,25.8488,26.5354,6845700.0],["2001-09-06",26.1142,26.6854,25.041,25.1276,7881900.0],["2001-09-07",24.3486,25.0929,23.0793,23.6274,19099700.0],["2001-09-10",23.1254,23.8294,23.1139,23.3966,11048500.0],["2001-09-17",20.4829,21.4926,20.1944,20.8868,25283900.0],["2001-09-18",21.3426,22.0292,20.3386,21.1695,17420200.0],["2001-09-19",21.5214,21.7407,19.6289,20.3675,15368500.0],["2001-09-20",19.2135,20.0213,18.6942,18.925,15620100.0],["2001-09-21",17.7711,19.3404,17.4826,19.1039,18367700.0],["2001-09-24",19.1096,21.0714,19.0981,20.7771,12591500.0],["2001-09-25",21.1983,21.4868,20.4079,20.9445,11481000.0],["2001-09-26",21.4637,21.5503,20.5117,20.5117,8373400.0],["2001-09-27",20.8291,21.406,20.4829,21.2906,7937500.0],["2001-09-28",21.4926,22.3869,20.9733,22.1388,9380100.0],["2001-10-01",21.9946,22.1388,21.406,21.8215,8279300.0],["2001-10-02",22.0696,22.71,21.8734,22.5312,6284500.0],["2001-10-03",22.4158,23.7024,22.283,23.5582,8645800.0],["2001-10-04",23.5409,23.6274,22.6119,22.6119,8620400.0],["2001-10-05",22.6177,22.7965,21.8676,22.7388,6713400.0],["2001-10-08",22.7389,22.7389,22.0119,22.1388,5532700.0],["2001-10-09",22.6177,22.6177,21.6657,21.8676,8105400.0],["2001-10-10",22.0234,23.2466,21.8734,23.2004,7337700.0],["2001-10-11",23.6563,24.8795,23.6563,24.8679,12261600.0],["2001-10-12",24.4525,24.464,23.1889,24.0486,9989600.0],["2001-10-15",23.512,23.789,23.0793,23.6332,6194600.0],["2001-10-16",23.7774,24.1178,23.3101,24.014,4728200.0],["2001-10-17",24.2333,24.5217,23.3101,23.3735,6201900.0],["2001-10-18",23.2524,24.1121,22.9639,23.4832,7382200.0],["2001-10-19",23.714,23.7832,23.0793,23.3159,7786800.0],["2001-10-22",23.1716,23.5236,22.3754,23.0504,8669800.0],["2001-10-23",23.564,23.6736,23.0504,23.2812,7189900.0],["2001-10-24",23.2755,23.5409,22.9927,23.1947,5536400.0],["2001-10-25",22.9062,23.3389,22.3581,23.3389,8327300.0],["2001-10-26",23.1947,23.4486,22.8947,23.2466,5901300.0],["2001-10-29",22.935,23.137,22.2254,22.2831,5679200.0],["2001-10-30",22.0696,22.1157,21.4349,21.6945,8989900.0],["2001-10-31",21.9196,22.5081,21.5503,22.058,9468300.0],["2001-11-01",22.058,22.4677,21.6195,22.1561,7256600.0],["2001-11-02",22.3869,23.6101,22.1561,23.2639,11010100.0],["2001-11-05",23.7428,24.3198,23.662,23.9736,8191800.0],["2001-11-06",23.9736,24.6371,23.7717,24.6371,7596400.0],["2001-11-07",24.4929,24.7814,24.0602,24.2044,5923000.0],["2001-11-08",24.6314,25.1564,23.939,24.1698,7273600.0],["2001-11-09",24.1698,24.4063,23.7717,24.2967,3969500.0],["2001-11-12",23.3678,24.0025,23.0793,23.7255,6561800.0],["2001-11-13",24.8102,25.7507,24.4929,25.3872,11132500.0],["2001-11-14",25.9642,26.7258,25.3872,26.6739,12221500.0],["2001-11-15",26.3854,26.9682,26.2065,26.8239,7493400.0],["2001-11-16",26.8239,26.8297,25.993,26.4258,9341800.0],["2001-11-19",26.5412,27.2509,26.3681,27.1586,8395600.0],["2001-11-20",26.8354,26.9739,26.4835,26.645,5799600.0],["2001-11-21",26.3969,26.7893,26.3104,26.7604,4381100.0],["2001-11-23",26.4546,26.922,26.4489,26.8758,2671900.0],["2001-11-26",26.5412,26.6104,25.8488,26.2642,7722300.0],["2001-11-27",25.8772,25.9928,24.7855,25.0397,12722800.0],["2001-11-28",24.7216,25.6006,24.6638,25.3288,10684400.0],["2001-11-29",25.5833,25.7278,25.1843,25.4561,7297700.0],["2001-11-30",26.0228,27.1793,26.0228,26.9769,14775400.0],["2001-12-03",26.9827,27.1215,26.7456,26.8266,9213300.0],["2001-12-04",27.295,27.8675,27.1331,27.5841,10860900.0],["2001-12-05",27.7229,29.1455,27.6477,28.8563,14671400.0],["2001-12-06",28.3937,28.7176,28.1393,28.4226,7409000.0],["2001-12-07",28.2549,28.7118,28.1046,28.573,4819800.0],["2001-12-10",28.5094,28.5152,27.7576,27.908,5626600.0],["2001-12-11",27.7576,27.9022,27.3817,27.7403,5020400.0],["2001-12-12",27.7287,28.2781,27.6015,27.96,6814400.0],["2001-12-13",27.613,27.96,27.2661,27.7576,6056100.0],["2001-12-14",27.7576,28.972,27.5263,28.8043,9046900.0],["2001-12-17",28.8043,29.1918,28.4284,28.9142,7298000.0],["2001-12-18",29.1455,29.5214,28.9026,29.0067,6992000.0],["2001-12-19",28.9431,29.2612,28.7176,29.2612,6364800.0],["2001-12-20",29.1744,29.4693,28.9431,29.0934,4591100.0],["2001-12-21",29.4057,29.7816,28.8853,29.7816,10996500.0],["2001-12-24",29.6949,29.8394,29.6255,29.6775,2519700.0],["2001-12-26",29.718,30.0939,29.718,29.851,3828900.0],["2001-12-27",29.7816,30.0302,29.3826,29.7469,4287400.0],["2001-12-28",30.0361,30.065,29.6486,29.7816,3679900.0],["2001-12-31",29.504,29.7006,29.4925,29.4982,3972200.0],["2002-01-02",29.4983,29.4983,28.5672,29.1397,7291300.0],["2002-01-03",29.0009,29.1397,28.625,28.9431,5186600.0],["2002-01-04",29.1975,29.4751,28.972,29.4636,5523200.0],["2002-01-07",29.5503,29.8105,29.2207,29.2554,6288800.0],["2002-01-08",29.5503,29.6602,29.2669,29.5503,5172400.0],["2002-01-09",29.7238,29.8684,28.9489,29.0645,6352600.0],["2002-01-10",29.0645,29.5503,28.7696,29.0877,6625400.0],["2002-01-11",29.2322,29.5734,29.1166,29.1802,6278400.0],["2002-01-14",29.1802,29.2322,28.573,28.6424,7568100.0],["2002-01-15",28.6424,29.0125,28.4226,28.7407,6201800.0],["2002-01-16",28.7118,28.8853,28.3879,28.3879,4163900.0],["2002-01-17",28.307,28.359,27.613,27.7576,8933200.0],["2002-01-18",27.7576,28.3359,27.613,28.0468,5394500.0],["2002-01-22",28.307,28.6193,27.9369,28.0468,4901000.0],["2002-01-23",28.1335,28.3359,27.9022,28.0583,4568300.0],["2002-01-24",28.1624,28.4689,27.6998,27.7518,6254900.0],["2002-01-25",27.4685,27.4743,27.1273,27.1793,7529800.0],["2002-01-28",27.4685,27.6882,27.295,27.642,4683700.0],["2002-01-29",27.7403,28.0757,27.1215,27.1793,5715100.0],["2002-01-30",27.1793,28.5383,27.1793,28.3764,7776900.0],["2002-01-31",28.625,29.0298,28.359,28.9662,7555000.0],["2002-02-01",28.9142,29.0009,28.3417,28.5672,5025800.0],["2002-02-04",28.6251,28.9952,28.2203,28.3301,6246900.0],["2002-02-05",28.3301,28.573,27.96,28.3937,7221600.0],["2002-02-06",28.3648,28.5383,28.0468,28.2839,4306900.0],["2002-02-07",28.2896,28.6366,28.0525,28.2492,4905900.0],["2002-02-08",28.3359,28.7696,28.0815,28.7407,4789000.0],["2002-02-11",28.6366,29.3479,28.625,29.2033,5716600.0],["2002-02-12",29.2033,29.4346,29.0298,29.0934,4844800.0],["2002-02-13",29.4925,29.9146,29.2033,29.6313,6119500.0],["2002-02-14",29.7758,30.0129,29.4057,29.8105,5358500.0],["2002-02-15",29.8105,29.8105,29.0298,29.2149,5937600.0],["2002-02-19",29.3421,29.6717,29.0877,29.1166,5684900.0],["2002-02-20",29.3652,29.9493,29.2091,29.9031,8007300.0],["2002-02-21",29.7122,30.1286,29.3537,29.666,7551200.0],["2002-02-22",29.4751,29.5156,28.7985,29.4925,8604300.0],["2002-02-25",29.637,30.1401,29.5387,30.1112,8632400.0],["2002-02-26",30.1286,30.4177,29.2438,29.7874,12242200.0],["2002-02-27",30.1575,30.2153,29.1686,29.4462,8919700.0],["2002-02-28",29.4404,29.4925,28.7407,28.9142,9268900.0],["2002-03-01",29.0761,29.2033,28.7407,29.0819,8664600.0],["2002-03-04",28.3359,29.0009,28.1393,28.8563,12373700.0],["2002-03-05",28.44,28.44,27.2372,27.4685,14541800.0],["2002-03-06",27.6131,28.3186,27.5841,28.1624,9741600.0],["2002-03-07",28.6597,28.6829,27.7576,27.9889,8833800.0],["2002-03-08",28.2781,28.5672,28.0757,28.3012,6996700.0],["2002-03-11",28.2839,28.2839,27.8097,27.9485,6442900.0],["2002-03-12",27.8442,28.1974,27.6532,27.989,7512700.0],["2002-03-13",27.7285,28.1974,27.5259,28.0758,6465400.0],["2002-03-14",27.9311,28.3595,27.9021,27.989,4748700.0],["2002-03-15",27.989,28.3537,27.6416,28.3189,10340300.0],["2002-03-18",28.6142,28.6142,27.9311,28.1974,5762200.0],["2002-03-19",28.5042,28.8226,28.3247,28.6547,6070900.0],["2002-03-20",28.5389,29.0889,28.3826,28.7357,7084700.0],["2002-03-21",28.6663,28.7357,28.0874,28.3942,7946500.0],["2002-03-22",28.3595,28.7994,28.099,28.5736,5208600.0],["2002-03-25",28.4521,28.6547,27.7864,28.0469,5216600.0],["2002-03-26",27.9021,28.4926,27.8732,28.3652,7481600.0],["2002-03-27",28.4231,28.5968,27.96,28.5157,6815400.0],["2002-03-28",28.3652,28.4231,27.9658,28.1395,5981500.0],["2002-04-01",27.8732,28.2495,27.8211,27.9137,6961800.0],["2002-04-02",27.9137,27.9137,27.3522,27.5027,6247500.0],["2002-04-03",27.5895,27.96,26.6286,27.1785,7151300.0],["2002-04-04",27.3522,27.9484,27.2943,27.8732,5382900.0],["2002-04-05",27.989,28.4173,27.8442,28.2321,5547500.0],["2002-04-08",27.96,28.6547,27.96,28.6547,4669400.0],["2002-04-09",28.6547,28.8689,28.3653,28.4116,5068700.0],["2002-04-10",28.4579,28.7994,28.3305,28.7936,4372900.0],["2002-04-11",28.7936,29.112,28.4636,28.5563,6956500.0],["2002-04-12",28.7994,29.2104,28.6489,29.1525,5825500.0],["2002-04-15",29.031,29.0831,28.3768,28.481,4793800.0],["2002-04-16",28.6663,28.8573,28.3479,28.8515,6424500.0],["2002-04-17",28.7126,28.892,28.4289,28.5794,3836200.0],["2002-04-18",28.7126,28.8052,28.1337,28.6663,5226400.0],["2002-04-19",28.7994,28.8862,28.4231,28.4521,6608500.0],["2002-04-22",28.371,28.6605,28.0816,28.0816,7705400.0],["2002-04-23",28.0874,28.481,27.7864,28.2842,6304900.0],["2002-04-24",28.29,28.4752,27.8211,27.8848,5576800.0],["2002-04-25",27.8848,28.3074,27.7285,28.1742,5848800.0],["2002-04-26",28.4231,28.5389,27.8211,27.8384,4548200.0],["2002-04-29",27.6127,27.9079,27.1843,27.1843,7133700.0],["2002-04-30",27.0396,27.329,26.6286,26.8428,9027400.0],["2002-05-01",26.8833,27.1901,26.2813,26.9412,9459700.0],["2002-05-02",26.9412,27.4969,26.8717,27.0917,6820500.0],["2002-05-03",27.0917,27.1901,26.6228,26.918,5299900.0],["2002-05-06",26.918,26.918,25.795,25.876,6536300.0],["2002-05-07",26.1655,26.4607,26.0497,26.4607,9049300.0],["2002-05-08",27.0627,27.1496,26.5418,26.8312,6929300.0],["2002-05-09",26.7444,26.9643,26.426,26.7154,5696300.0],["2002-05-10",26.6575,26.7675,26.0844,26.3392,4959100.0],["2002-05-13",26.3392,26.4202,25.9918,26.4086,5896300.0],["2002-05-14",27.2075,27.7748,27.0917,27.7748,8185400.0],["2002-05-15",27.7748,28.1916,27.0801,27.2075,8454500.0],["2002-05-16",27.3522,27.3811,26.9875,27.2075,5240900.0],["2002-05-17",27.3232,27.8442,27.2943,27.8384,5530900.0],["2002-05-20",28.3595,28.6547,27.9369,28.0758,10370800.0],["2002-05-21",27.5837,27.5895,25.905,25.9918,22179600.0],["2002-05-22",25.9224,25.9224,24.6083,25.6155,19553900.0],["2002-05-23",25.4766,25.5287,24.6604,24.8341,16275300.0],["2002-05-24",24.892,25.2624,24.8341,25.1351,10466600.0],["2002-05-28",24.7472,25.1351,23.4563,24.0468,19734700.0],["2002-05-29",23.7342,24.3073,23.4447,23.7052,14882000.0],["2002-05-30",23.5895,23.6473,23.0685,23.2421,16635500.0],["2002-05-31",23.5895,24.4694,23.5316,24.1336,16912200.0],["2002-06-03",23.821,24.342,23.329,23.4563,8726800.0],["2002-06-04",23.4505,23.6763,22.8369,23.2132,11057900.0],["2002-06-05",23.329,23.85,23.219,23.4679,9548100.0],["2002-06-06",23.4679,23.5026,22.4896,22.5822,10427300.0],["2002-06-07",22.287,22.6343,22.148,22.478,10797100.0],["2002-06-10",22.478,23.2711,22.4317,23.1264,8409600.0],["2002-06-11",23.2133,23.706,22.6047,22.6974,8343200.0],["2002-06-12",22.6453,22.6916,22.0251,22.0599,12306500.0],["2002-06-13",21.7411,22.2859,21.7411,21.9671,8931200.0],["2002-06-14",21.2136,21.7353,21.1557,21.4339,11835300.0],["2002-06-17",21.5614,22.5467,21.3412,22.3149,10391800.0],["2002-06-18",22.228,22.3149,21.7933,21.7933,9382500.0],["2002-06-19",21.8049,22.483,21.5962,21.8222,10567000.0],["2002-06-20",21.7933,22.17,21.1557,21.1615,8264100.0],["2002-06-21",20.9239,21.1557,20.5761,20.6746,12176300.0],["2002-06-24",20.692,21.5904,20.2283,21.2542,10618500.0],["2002-06-25",21.7353,22.1121,20.8079,20.947,9570300.0],["2002-06-26",20.5761,21.3296,20.4602,21.1789,12075600.0],["2002-06-27",21.7063,21.7875,20.8659,21.5614,10905000.0],["2002-06-28",21.5035,22.0251,21.1615,21.289,10237200.0],["2002-07-01",21.3006,21.7237,20.5587,20.6051,8997300.0],["2002-07-02",20.4428,20.8485,19.5618,19.5618,10936300.0],["2002-07-03",19.7067,21.3586,19.6603,21.3586,12426000.0],["2002-07-05",21.5614,22.3149,21.4629,22.0193,5060400.0],["2002-07-08",21.8744,22.1005,21.3875,21.3875,9799200.0],["2002-07-09",21.4745,21.5324,20.3732,20.4891,13496200.0],["2002-07-10",20.4602,20.721,19.272,19.272,15367000.0],["2002-07-11",19.3589,19.7936,18.1997,18.1997,23426500.0],["2002-07-12",17.0173,17.3419,16.4609,16.8608,46589100.0],["2002-07-15",17.1564,17.5331,16.229,17.3882,25172800.0],["2002-07-16",17.6491,18.3446,17.3593,17.7012,21221300.0],["2002-07-17",18.4026,18.6866,17.3303,17.8983,16941800.0],["2002-07-18",17.9678,18.1997,17.1564,17.1622,11875800.0],["2002-07-19",16.9825,17.3303,16.6347,16.6347,13688300.0],["2002-07-22",16.7507,17.0984,16.2406,16.2754,17756300.0],["2002-07-23",16.3913,16.9825,16.0841,16.316,16434900.0],["2002-07-24",15.9392,17.9678,15.7943,17.8056,20872500.0],["2002-07-25",17.5331,17.6201,16.258,16.7217,18263000.0],["2002-07-26",16.9535,17.1564,16.2754,16.9825,12349300.0],["2002-07-29",17.3651,17.9563,17.2259,17.9563,13384200.0],["2002-07-30",17.9447,18.2866,17.3303,17.7302,11618500.0],["2002-07-31",17.8287,18.049,17.2433,17.8983,11424700.0],["2002-08-01",17.8229,17.8519,16.9535,17.1738,12578600.0],["2002-08-02",17.0984,17.1564,16.2058,16.4783,10777300.0],["2002-08-05",16.4783,16.7159,15.8813,15.9276,11214000.0],["2002-08-06",16.1711,16.6,16.0378,16.2464,13750000.0],["2002-08-07",16.5362,16.7333,15.9508,16.3797,16987100.0],["2002-08-08",16.3797,16.3855,15.1278,15.7306,32287500.0],["2002-08-09",15.5625,16.5478,15.4755,16.3971,18477700.0],["2002-08-12",15.9392,16.0493,15.3886,15.4755,19157200.0],["2002-08-13",15.4929,16.2754,15.3074,15.3538,18725700.0],["2002-08-14",15.5335,16.5188,15.3596,16.3913,16914500.0],["2002-08-15",16.5478,16.8956,16.2348,16.7681,16689800.0],["2002-08-16",16.287,16.5942,16.1015,16.287,14096400.0],["2002-08-19",16.8028,17.3303,16.4667,16.826,23581300.0],["2002-08-20",17.7012,17.9679,17.3303,17.5331,24616600.0],["2002-08-21",18.1997,18.9474,18.1012,18.9416,23847400.0],["2002-08-22",19.1039,19.811,19.0111,19.6255,17985800.0],["2002-08-23",19.6255,19.9849,19.3879,19.4342,15096700.0],["2002-08-26",19.5038,19.7994,19.3299,19.6661,10490400.0],["2002-08-27",19.8805,19.9385,19.0981,19.1618,13413200.0],["2002-08-28",19.1271,19.1502,18.8315,18.9532,9624100.0],["2002-08-29",18.8315,19.3473,18.6054,19.1502,7669500.0],["2002-08-30",19.0691,19.4458,18.9764,19.0865,9025700.0],["2002-09-03",18.9414,19.0691,18.4015,18.4944,11832300.0],["2002-09-04",18.4305,19.0226,18.4015,18.9181,8564700.0],["2002-09-05",18.5757,18.9472,18.5118,18.6337,10244000.0],["2002-09-06",18.9123,19.6205,18.9123,19.3013,10088400.0],["2002-09-09",19.04,19.4754,18.953,19.3071,7028300.0],["2002-09-10",19.4406,19.4464,19.0691,19.1561,7552500.0],["2002-09-11",19.4464,19.6844,19.2142,19.2897,5840000.0],["2002-09-12",19.0691,19.2432,18.7962,18.8543,8007800.0],["2002-09-13",18.8543,19.5509,18.8078,19.4174,7750800.0],["2002-09-16",19.3651,19.8818,19.2722,19.7482,6461500.0],["2002-09-17",20.0269,20.2591,19.2026,19.249,8904600.0],["2002-09-18",19.0981,19.5625,18.9007,19.2606,8176100.0],["2002-09-19",18.982,19.4464,18.5757,18.6976,9377600.0],["2002-09-20",18.7904,18.8659,17.9371,18.1287,13707600.0],["2002-09-23",17.9952,17.9952,16.869,17.345,11466300.0],["2002-09-24",16.9793,17.345,16.4278,16.4917,13977700.0],["2002-09-25",16.6891,16.7761,15.8125,16.0215,22796100.0],["2002-09-26",16.0796,16.4511,16.0331,16.4104,18345000.0],["2002-09-27",16.3117,16.5439,15.5339,15.5339,11593900.0],["2002-09-30",15.2378,15.4236,14.3671,15.1508,17984100.0],["2002-10-01",15.0637,15.441,14.222,15.3133,22640600.0],["2002-10-02",15.1682,15.3249,14.222,14.4832,18694400.0],["2002-10-03",14.5122,15.0347,14.193,14.489,17840600.0],["2002-10-04",14.7909,15.203,14.28,14.9766,19569600.0],["2002-10-07",14.7444,14.9708,13.9434,14.0536,16780400.0],["2002-10-08",14.4484,15.0057,14.0188,14.6574,19936200.0],["2002-10-09",14.3787,14.6574,13.6995,13.7344,16369500.0],["2002-10-10",13.9201,14.3961,13.4557,14.28,17775400.0],["2002-10-11",14.6574,15.3191,14.3903,15.2146,13474900.0],["2002-10-14",15.0927,15.9518,14.9476,15.412,10646600.0],["2002-10-15",16.2479,17.1244,16.1086,17.0664,16979200.0],["2002-10-16",16.8342,16.8342,16.1957,16.5149,12188300.0],["2002-10-17",17.3566,17.5888,16.8342,16.9213,14699900.0],["2002-10-18",16.9213,17.7688,16.7471,17.6527,12708400.0],["2002-10-21",17.6353,17.6469,17.0083,17.3276,11724300.0],["2002-10-22",17.1244,17.5192,16.9271,17.1651,9207000.0],["2002-10-23",17.1767,17.7049,17.1186,17.6701,9160600.0],["2002-10-24",17.6759,18.1809,17.2405,17.3508,12091200.0],["2002-10-25",17.4147,17.8559,17.2405,17.7514,8379300.0],["2002-10-28",18.0532,18.1055,17.3508,17.5018,7662100.0],["2002-10-29",17.4147,17.583,16.7761,17.3798,10166900.0],["2002-10-30",17.316,17.4089,16.8632,17.107,8647300.0],["2002-10-31",17.1535,17.2696,16.4975,16.7645,11774400.0],["2002-11-01",16.7239,16.7239,16.2537,16.4859,11772400.0],["2002-11-04",16.4859,16.602,15.6964,15.7951,17446500.0],["2002-11-05",15.8183,16.4685,15.8125,16.4162,11308300.0],["2002-11-06",16.5149,16.5788,16.1376,16.4279,11065800.0],["2002-11-07",16.4336,16.4336,15.6035,15.7835,11832600.0],["2002-11-08",15.8764,16.0041,15.3481,15.47,11611300.0],["2002-11-11",15.47,15.4875,15.2088,15.232,7481900.0],["2002-11-12",15.4991,15.9983,15.1798,15.6326,10490200.0],["2002-11-13",15.4468,15.9286,15.2379,15.6442,9382700.0],["2002-11-14",16.1086,16.3234,16.0157,16.1608,10308500.0],["2002-11-15",16.2537,16.7181,16.126,16.4395,12346800.0],["2002-11-18",16.9503,16.9793,16.5149,16.602,13255200.0],["2002-11-19",15.1101,15.5281,14.28,14.46,54316300.0],["2002-11-20",14.6574,14.6574,13.8156,14.3381,53474800.0],["2002-11-21",14.4832,14.6399,14.28,14.5006,34273000.0],["2002-11-22",14.5006,14.7909,14.4194,14.5993,20748200.0],["2002-11-25",14.6574,14.936,14.6341,14.7735,15416600.0],["2002-11-26",14.6574,14.7386,14.4716,14.5239,13789800.0],["2002-11-27",14.669,15.1972,14.6458,15.145,18651100.0],["2002-11-29",15.3772,15.47,15.2437,15.3249,7173400.0],["2002-12-02",15.9518,15.9635,15.2436,15.3655,16330500.0],["2002-12-03",15.3306,15.4005,15.0397,15.127,12795900.0],["2002-12-04",14.8012,15.3074,14.7197,15.1328,16843900.0],["2002-12-05",15.0572,15.2434,14.9234,15.1096,12711400.0],["2002-12-06",14.807,15.2608,14.807,15.1852,12104800.0],["2002-12-09",15.0979,15.1677,14.9757,14.9816,12105700.0],["2002-12-10",15.0339,15.6739,15.0339,15.6506,16030200.0],["2002-12-11",15.5808,15.7263,15.2434,15.575,13328000.0],["2002-12-12",15.8194,16.0754,15.6215,15.8775,14487400.0],["2002-12-13",15.8834,15.8834,15.3481,15.3539,15097800.0],["2002-12-16",15.3597,15.7321,15.2783,15.5401,13254700.0],["2002-12-17",15.3888,15.4703,14.9234,14.9525,13069800.0],["2002-12-18",14.9757,15.0397,14.6034,14.8186,13252700.0],["2002-12-19",14.6732,14.9466,14.487,14.5103,11451400.0],["2002-12-20",14.5394,14.6034,14.1961,14.4463,25290000.0],["2002-12-23",14.167,14.3998,14.1379,14.2252,11977800.0],["2002-12-24",14.1088,14.167,13.9343,14.0798,7312200.0],["2002-12-26",14.0216,14.3067,13.9518,14.0739,8403800.0],["2002-12-27",13.9401,14.103,13.8121,13.8296,8281400.0],["2002-12-30",13.8296,13.9052,13.3874,13.7772,18383800.0],["2002-12-31",13.7016,14.0623,13.5678,13.975,11774200.0],["2003-01-02",14.0856,14.4928,14.0507,14.4754,12884400.0],["2003-01-03",13.1023,13.1779,12.3634,12.4391,65004600.0],["2003-01-06",12.5612,12.7707,12.4507,12.6951,23925400.0],["2003-01-07",12.6543,12.7998,12.4507,12.4856,19715600.0],["2003-01-08",12.4623,12.5845,12.2529,12.3111,19973300.0],["2003-01-09",12.3925,12.5612,12.3285,12.4914,21948100.0],["2003-01-10",12.3576,12.7998,12.2936,12.5554,16412600.0],["2003-01-13",12.7532,12.8463,12.538,12.7765,17696200.0],["2003-01-14",12.7823,12.9569,12.3634,12.823,14524700.0],["2003-01-15",12.9394,12.9394,12.6718,12.7241,13219100.0],["2003-01-16",12.8463,12.986,12.7649,12.8987,15111400.0],["2003-01-17",13.0907,13.2071,12.8172,13.05,23525200.0],["2003-01-21",13.079,13.1838,12.631,12.6834,15390300.0],["2003-01-22",12.5961,12.887,12.5263,12.5554,12664500.0],["2003-01-23",12.6834,12.8405,12.2936,12.7765,11995700.0],["2003-01-24",12.7125,12.7532,12.2238,12.3692,13705600.0],["2003-01-27",12.2296,12.4507,11.9212,11.9852,16422300.0],["2003-01-28",12.09,12.1482,11.8572,11.9445,13693000.0],["2003-01-29",11.6943,12.2587,11.6943,12.2005,15072300.0],["2003-01-30",12.2005,12.4158,11.9678,12.0551,16044200.0],["2003-01-31",12.0143,12.2412,11.9969,12.1598,14137800.0],["2003-02-03",12.218,12.5031,12.1889,12.4391,12549800.0],["2003-02-04",12.3052,12.4449,12.1016,12.282,11141500.0],["2003-02-05",12.3751,12.4391,12.1889,12.3983,11048800.0],["2003-02-06",12.3751,12.8231,12.3751,12.5845,17750200.0],["2003-02-07",12.7416,12.7823,12.3925,12.3983,11844100.0],["2003-02-10",12.4798,12.6252,12.2238,12.5554,8863200.0],["2003-02-11",12.5263,12.6311,12.3052,12.3809,10129700.0],["2003-02-12",12.3518,12.4972,12.3052,12.3343,7826100.0],["2003-02-13",12.3343,12.346,11.7409,12.0434,12944200.0],["2003-02-14",11.9969,12.4216,11.9096,12.4216,10711900.0],["2003-02-18",12.5089,12.8987,12.4798,12.7416,12041300.0],["2003-02-19",12.6834,12.8696,12.5554,12.7067,8619900.0],["2003-02-20",12.7881,12.7881,12.5554,12.5961,7732900.0],["2003-02-21",12.6543,13.0849,12.6136,13.0383,13246100.0],["2003-02-24",13.3001,13.3001,12.8347,12.9045,15189600.0],["2003-02-25",13.0325,13.3816,12.5787,13.2885,20170600.0],["2003-02-26",13.2361,13.4398,13.1547,13.3118,13479300.0],["2003-02-27",13.3816,13.498,13.1489,13.4456,14378200.0],["2003-02-28",13.2245,13.7249,13.2245,13.6434,11461300.0],["2003-03-03",13.6667,13.8296,13.3816,13.4339,10208200.0],["2003-03-04",13.3176,13.3234,12.8289,12.858,11893200.0],["2003-03-05",12.7998,13.0849,12.6601,12.8871,11008300.0],["2003-03-06",12.7823,13.0558,12.6601,12.858,8971100.0],["2003-03-07",12.5496,13.1431,12.5147,13.1023,10939100.0],["2003-03-10",13.0034,13.1547,12.7067,12.7532,7610700.0],["2003-03-11",12.8291,12.9691,12.6891,12.6891,7190100.0],["2003-03-12",12.6891,12.9399,12.6366,12.9341,10365400.0],["2003-03-13",13.1266,13.535,12.9924,13.5058,11208700.0],["2003-03-14",13.5408,13.6983,13.1849,13.4125,9413500.0],["2003-03-17",13.3716,13.9901,13.1791,13.9434,14499500.0],["2003-03-18",13.9725,14.0542,13.6108,13.9667,11698400.0],["2003-03-19",13.9317,14.4101,13.885,14.3226,11782400.0],["2003-03-20",14.1826,14.6026,13.8325,14.5384,12848600.0],["2003-03-21",14.8768,15.0519,14.6376,15.0402,15717600.0],["2003-03-24",14.2934,14.8768,14.0601,14.2234,12019100.0],["2003-03-25",14.2059,14.7076,14.1884,14.6493,13468600.0],["2003-03-26",14.6726,14.9935,14.5851,14.8302,11527200.0],["2003-03-27",14.5968,14.7543,14.4101,14.6201,7644700.0],["2003-03-28",14.6201,14.6201,14.2468,14.3693,7364200.0],["2003-03-31",14.0017,14.4743,13.9025,14.2117,11630500.0],["2003-04-01",14.3576,14.4626,13.9901,14.4626,10403600.0],["2003-04-02",14.6435,15.2444,14.6435,15.0985,13033900.0],["2003-04-03",15.1977,15.3319,15.081,15.186,11812400.0],["2003-04-04",15.1977,15.5069,15.1802,15.4194,10454500.0],["2003-04-07",15.8978,16.0436,15.3027,15.3611,13721300.0],["2003-04-08",15.4602,15.5769,15.1569,15.4194,11268600.0],["2003-04-09",15.4194,15.5186,14.9643,15.0227,12678400.0],["2003-04-10",15.1685,15.2852,14.8652,15.0927,15850300.0],["2003-04-11",15.1744,15.4544,14.9527,15.1102,10657800.0],["2003-04-14",15.081,15.5419,15.0227,15.4894,7930700.0],["2003-04-15",15.6353,15.8686,15.5244,15.8453,12137100.0],["2003-04-16",15.8803,15.9853,15.5127,15.5477,10259000.0],["2003-04-17",15.5536,16.0378,15.5186,15.9678,9513700.0],["2003-04-21",15.9678,16.102,15.8103,16.0261,7764100.0],["2003-04-22",15.8803,16.1895,15.7986,16.1311,9557200.0],["2003-04-23",16.0728,16.3353,15.9036,16.2653,8650600.0],["2003-04-24",15.997,16.2537,15.997,16.1311,7917700.0],["2003-04-25",16.1311,16.2362,15.9853,16.0261,6889100.0],["2003-04-28",16.0436,16.3353,16.0436,16.2828,6979700.0],["2003-04-29",16.452,16.7787,16.4053,16.4812,10936400.0],["2003-04-30",16.3645,16.4462,16.207,16.4112,11720600.0],["2003-05-01",16.3937,16.3937,15.9561,16.0436,10986700.0],["2003-05-02",16.2187,16.6854,16.1487,16.6329,10056600.0],["2003-05-05",16.6329,17.0996,16.3879,16.8721,14546000.0],["2003-05-06",17.0121,17.3155,17.0121,17.1988,13626200.0],["2003-05-07",17.2105,17.4438,17.0179,17.263,9649300.0],["2003-05-08",17.1229,17.3855,16.9246,17.0529,7776400.0],["2003-05-09",17.1813,17.3505,17.0063,17.333,7550100.0],["2003-05-12",17.2104,17.5488,17.1638,17.5488,11137400.0],["2003-05-13",17.2396,17.648,17.2396,17.473,8392400.0],["2003-05-14",17.5313,17.6188,17.1754,17.2688,8791100.0],["2003-05-15",17.4205,17.4438,16.7145,17.1346,12929500.0],["2003-05-16",16.9713,17.0296,16.6971,17.0296,11254400.0],["2003-05-19",16.4812,16.9771,16.2478,16.3762,16506600.0],["2003-05-20",17.823,18.3189,17.7355,17.893,39383700.0],["2003-05-21",17.648,17.998,17.5313,17.8639,13235900.0],["2003-05-22",17.8639,18.1031,17.753,17.9922,10599200.0],["2003-05-23",17.9455,17.9805,17.7939,17.8172,5588700.0],["2003-05-27",17.5897,18.4239,17.5722,18.3481,10011600.0],["2003-05-28",18.4298,18.7973,18.3773,18.5289,10287200.0],["2003-05-29",18.6573,19.0015,18.0856,18.9607,10262200.0],["2003-05-30",18.844,18.9607,18.6981,18.9548,8428600.0],["2003-06-02",19.1065,19.3049,18.8965,19.0423,9925600.0],["2003-06-03",19.0365,19.1824,18.7565,19.0715,7732600.0],["2003-06-04",19.0715,19.1124,18.8848,18.9548,7596500.0],["2003-06-05",18.9315,19.1824,18.7273,19.1474,9686300.0],["2003-06-06",19.2932,19.4857,19.0482,19.1707,9614400.0],["2003-06-09",19.1707,19.2524,18.8148,18.9898,6521700.0],["2003-06-10",18.9723,19.0833,18.8203,19.0307,6170200.0],["2003-06-11",18.9723,19.2295,18.8905,19.2236,6152500.0],["2003-06-12",19.4048,19.4633,19.0249,19.247,6578100.0],["2003-06-13",19.3756,19.6737,19.2236,19.6152,10376400.0],["2003-06-16",19.7613,20.2932,19.6269,20.1413,9995700.0],["2003-06-17",20.1062,20.2815,20.0653,20.1296,7510800.0],["2003-06-18",20.1237,20.1296,19.4282,19.5392,12015900.0],["2003-06-19",19.5802,19.7847,19.2119,19.2412,7886000.0],["2003-06-20",19.2996,19.3405,18.9665,18.9898,13732900.0],["2003-06-23",18.9139,19.1067,18.458,18.6567,7418800.0],["2003-06-24",18.7619,18.9372,18.6099,18.832,9835400.0],["2003-06-25",18.908,19.3814,18.8846,18.9665,8650500.0],["2003-06-26",19.1126,19.4691,18.6976,18.9781,7609800.0],["2003-06-27",19.2002,19.2704,18.9606,18.9781,7092500.0],["2003-06-30",19.2295,19.9016,19.2002,19.3581,10783600.0],["2003-07-01",19.3581,19.4165,18.8145,19.3464,8807900.0],["2003-07-02",19.4048,19.6094,19.3814,19.5451,7589800.0],["2003-07-03",19.4925,19.6152,19.2002,19.5217,4153900.0],["2003-07-07",19.6678,19.8198,19.6328,19.738,6669400.0],["2003-07-08",19.7263,20.2815,19.6678,20.1939,7614300.0],["2003-07-09",20.001,20.1588,19.4808,19.5743,13723000.0],["2003-07-10",19.5743,19.5743,18.7034,18.9548,11537900.0],["2003-07-11",19.5217,19.5802,19.2645,19.3873,10669200.0],["2003-07-14",19.6971,19.8724,19.434,19.51,7455500.0],["2003-07-15",19.6094,20.1939,19.3347,19.3873,10319000.0],["2003-07-16",19.3756,19.6561,19.0483,19.5802,10460600.0],["2003-07-17",19.5802,19.9776,19.2353,19.3464,7127000.0],["2003-07-18",19.5802,19.586,19.0892,19.3347,6285600.0],["2003-07-21",19.4048,19.4282,18.7911,18.7911,7447300.0],["2003-07-22",18.8905,18.8905,18.3528,18.5632,12416400.0],["2003-07-23",18.721,18.9022,18.5164,18.7736,8026100.0],["2003-07-24",18.7969,18.9781,18.3878,18.3995,7095400.0],["2003-07-25",18.5281,18.7268,18.0664,18.7034,10019400.0],["2003-07-28",18.8203,18.9197,18.382,18.5573,9533700.0],["2003-07-29",18.6216,18.8028,18.3878,18.4521,9160000.0],["2003-07-30",18.4579,18.493,17.8618,18.2943,13376600.0],["2003-07-31",18.4404,18.6216,18.2242,18.2359,8446200.0],["2003-08-01",18.2651,18.2651,17.9144,18.0021,8249800.0],["2003-08-04",18.0021,18.1949,17.5929,18.0897,7036200.0],["2003-08-05",17.9144,18.0956,17.6981,17.7098,8585900.0],["2003-08-06",17.9436,18.3995,17.8209,18.306,10176400.0],["2003-08-07",18.2943,18.7327,18.2885,18.6801,10281900.0],["2003-08-08",18.8788,19.1535,18.8788,19.1243,8409000.0],["2003-08-11",19.0892,19.3288,19.0074,19.1067,6665400.0],["2003-08-12",19.1827,19.3639,19.0541,19.3639,5552400.0],["2003-08-13",19.3639,19.4866,19.2879,19.3931,6164300.0],["2003-08-14",19.3581,19.4282,19.1886,19.3347,6313600.0],["2003-08-15",19.434,19.6035,19.2938,19.6035,5241800.0],["2003-08-18",19.8958,20.0068,19.7087,19.814,11878700.0],["2003-08-19",19.8198,19.8724,18.7151,18.797,32574000.0],["2003-08-20",18.8437,19.0834,18.7619,19.0366,12612000.0],["2003-08-21",19.1301,19.2061,18.9665,19.1476,10810700.0],["2003-08-22",19.2587,19.3464,18.9431,19.171,11956300.0],["2003-08-25",19.0249,19.3581,18.7736,18.984,7901100.0],["2003-08-26",18.8203,18.9372,18.6041,18.8437,10068300.0],["2003-08-27",18.7911,19.06,18.7853,18.9723,7076500.0],["2003-08-28",18.8379,19.2003,18.7268,18.8554,6342200.0],["2003-08-29",18.7619,18.8437,18.6275,18.797,6875600.0],["2003-09-02",18.7032,18.9375,18.6857,18.8965,9068300.0],["2003-09-03",18.8262,19.248,18.8028,19.207,11368700.0],["2003-09-04",19.2421,20.0622,19.2421,20.0563,18824400.0],["2003-09-05",19.822,19.9743,19.4882,19.7752,11734600.0],["2003-09-08",19.7693,19.7752,19.535,19.7693,8739200.0],["2003-09-09",19.3241,19.33,18.7091,18.8321,19824300.0],["2003-09-10",18.7442,18.9727,18.5685,18.6095,11832300.0],["2003-09-11",18.6564,18.8907,18.5919,18.6037,9628500.0],["2003-09-12",18.6095,18.6095,18.2229,18.5041,12207400.0],["2003-09-15",18.7384,19.2714,18.715,19.2011,15480000.0],["2003-09-16",19.2187,19.5174,19.0606,19.5057,12875500.0],["2003-09-17",19.4061,19.5057,19.289,19.33,8335500.0],["2003-09-18",19.2714,19.4882,19.043,19.4354,9354600.0],["2003-09-19",19.3534,19.5174,19.2363,19.3886,8032300.0],["2003-09-22",19.248,19.3241,19.0723,19.1777,5602900.0],["2003-09-23",19.3886,19.4296,19.2187,19.33,6493000.0],["2003-09-24",19.33,19.33,18.9668,18.9785,5628700.0],["2003-09-25",18.9668,19.2421,18.8204,18.8321,6490300.0],["2003-09-26",18.8028,19.002,18.6857,18.7325,6719800.0],["2003-09-29",18.6739,18.8614,18.5627,18.8321,7399900.0],["2003-09-30",18.8321,18.9317,18.5392,18.6564,9819300.0],["2003-10-01",18.8145,19.33,18.7794,19.2714,9912200.0],["2003-10-02",19.371,19.6053,19.2714,19.4764,9057300.0],["2003-10-03",19.7342,19.8572,19.6404,19.699,8669200.0],["2003-10-06",19.6932,20.0036,19.6404,19.9275,5318200.0],["2003-10-07",19.7107,20.1969,19.6522,20.1911,7272100.0],["2003-10-08",20.1911,20.1969,19.9978,20.1442,5623600.0],["2003-10-09",20.4488,20.7885,20.3082,20.5718,12209100.0],["2003-10-10",20.5132,20.6479,20.3785,20.4546,6918100.0],["2003-10-13",20.5601,20.7944,20.5601,20.7944,5948200.0],["2003-10-14",20.7944,20.8002,20.6128,20.6948,6939600.0],["2003-10-15",20.9877,21.3216,20.7768,21.2571,12786800.0],["2003-10-16",21.2571,21.4094,21.0463,21.2689,7833800.0],["2003-10-17",21.3333,21.4622,21.099,21.1751,7276900.0],["2003-10-20",21.2513,21.2923,20.9701,21.1458,6973800.0],["2003-10-21",21.1517,21.3801,21.058,21.1751,4898100.0],["2003-10-22",21.1751,21.263,20.9701,21.1224,5297400.0],["2003-10-23",20.9994,21.1869,20.9115,20.9936,7017700.0],["2003-10-24",20.7944,20.935,20.5659,20.853,6866000.0],["2003-10-27",20.935,21.1576,20.8998,21.0873,5430100.0],["2003-10-28",21.3099,21.9659,21.2513,21.9659,12889600.0],["2003-10-29",21.8019,22.1651,21.7023,21.8077,7415600.0],["2003-10-30",21.9776,21.9893,21.4621,21.7082,5883300.0],["2003-10-31",21.9073,21.96,21.673,21.714,4915200.0],["2003-11-03",21.9249,22.1943,21.8488,21.9776,6959300.0],["2003-11-04",21.9366,22.0245,21.7375,21.8312,5221100.0],["2003-11-05",21.7609,21.796,21.4153,21.7316,4584400.0],["2003-11-06",21.5559,21.8898,21.4329,21.8605,5826300.0],["2003-11-07",21.9015,22.0948,21.7082,21.8898,5057200.0],["2003-11-10",21.8897,21.9542,21.4504,21.7082,5932100.0],["2003-11-11",21.7082,21.7843,21.386,21.632,5175900.0],["2003-11-12",21.6144,21.6672,21.4563,21.6379,4472700.0],["2003-11-13",21.6379,21.6379,21.1458,21.2747,7777000.0],["2003-11-14",21.2747,21.4739,20.9408,21.1986,6387600.0],["2003-11-17",20.6304,21.0404,20.4019,20.7768,9816200.0],["2003-11-18",21.4387,21.5266,20.4722,20.4722,18409200.0],["2003-11-19",20.5425,20.9408,20.4429,20.771,9175600.0],["2003-11-20",20.6948,21.058,20.6597,20.6831,6770300.0],["2003-11-21",20.8237,20.9643,20.6772,20.8881,6219300.0],["2003-11-24",20.9701,21.4329,20.9643,21.3684,6957300.0],["2003-11-25",21.3684,21.5266,21.263,21.4504,5727300.0],["2003-11-26",21.4504,21.5383,21.0463,21.4094,5825600.0],["2003-11-28",21.509,21.6086,21.4739,21.5324,3237500.0],["2003-12-01",21.6027,21.6613,21.2454,21.5383,7125300.0],["2003-12-02",21.3622,21.4679,21.0395,21.0512,8624500.0],["2003-12-03",21.0981,21.2625,20.7812,20.8517,6877700.0],["2003-12-04",20.8341,20.969,19.7014,20.4585,15138600.0],["2003-12-05",20.2648,20.658,20.1122,20.3763,5612500.0],["2003-12-08",20.2354,20.5993,20.1357,20.3646,5338800.0],["2003-12-09",20.4526,20.4702,19.9655,19.9772,7784300.0],["2003-12-10",19.9889,20.0183,18.7389,19.4138,14876200.0],["2003-12-11",19.6603,20.3587,19.6486,20.2648,13795700.0],["2003-12-12",20.3939,20.4408,20.2472,20.3352,7409200.0],["2003-12-15",20.7988,20.8164,20.0594,20.1591,11036400.0],["2003-12-16",20.0711,20.2354,19.8364,20.165,12630300.0],["2003-12-17",20.0124,20.6873,19.9713,20.6228,9428900.0],["2003-12-18",20.6228,20.8223,20.3645,20.7343,9953200.0],["2003-12-19",20.8223,20.8458,20.57,20.8341,16135100.0],["2003-12-22",20.7049,20.8106,20.2472,20.4409,9432000.0],["2003-12-23",20.2765,20.5406,20.1885,20.3059,6813200.0],["2003-12-24",20.3352,20.4526,20.1944,20.3587,4408200.0],["2003-12-26",20.3587,20.6169,20.3587,20.4702,2436000.0],["2003-12-29",20.5406,20.8927,20.4643,20.881,8173700.0],["2003-12-30",20.8106,20.928,20.6463,20.7108,4995500.0],["2003-12-31",20.6462,20.8693,20.6345,20.8282,5012400.0],["2004-01-02",20.9808,21.0923,20.4291,20.5524,7177600.0],["2004-01-05",20.5817,20.6873,20.4291,20.5582,11405100.0],["2004-01-06",20.5934,20.8634,20.4467,20.7812,8845200.0],["2004-01-07",20.7988,21.1803,20.7519,21.0688,9236900.0],["2004-01-08",21.0629,21.1158,20.6404,20.8927,10918400.0],["2004-01-09",20.7754,21.1686,20.7695,20.9456,8280000.0],["2004-01-12",20.9103,21.0101,20.4408,20.658,10170700.0],["2004-01-13",20.7988,20.8047,20.3939,20.5876,8871800.0],["2004-01-14",20.5876,20.8927,20.435,20.8164,9344700.0],["2004-01-15",20.8517,20.9162,20.5289,20.793,9006100.0],["2004-01-16",21.0101,21.0453,20.3939,20.5054,18627300.0],["2004-01-20",20.5171,20.6345,20.4232,20.5465,10340800.0],["2004-01-21",20.6286,20.9749,20.5465,20.9162,8554800.0],["2004-01-22",20.9162,21.2097,20.7167,21.0864,7968800.0],["2004-01-23",21.1568,21.2507,20.9925,21.0805,6773100.0],["2004-01-26",21.0629,21.3329,20.9866,21.3036,6377700.0],["2004-01-27",21.0805,21.3622,21.0805,21.0923,6164400.0],["2004-01-28",21.1979,21.2155,20.3645,20.4467,11054400.0],["2004-01-29",20.57,20.9221,20.4819,20.8927,8789700.0],["2004-01-30",20.8047,21.0218,20.7284,20.8164,5811100.0],["2004-02-02",20.8164,21.0277,20.57,20.7108,7547200.0],["2004-02-03",20.57,20.8458,20.5523,20.57,7144400.0],["2004-02-04",20.57,21.0277,20.5465,20.8106,7859100.0],["2004-02-05",20.8341,21.0395,20.7402,20.8341,5996600.0],["2004-02-06",20.8927,21.3681,20.881,21.3212,7356200.0],["2004-02-09",21.3212,21.5266,21.192,21.2273,5684900.0],["2004-02-10",21.3036,21.3329,21.0277,21.1568,7258100.0],["2004-02-11",21.1862,21.7202,21.0923,21.6146,9489400.0],["2004-02-12",21.5794,21.6322,21.3388,21.462,4933200.0],["2004-02-13",21.4796,21.5853,21.1158,21.2273,6144800.0],["2004-02-17",21.2801,21.4151,21.1979,21.3036,6118000.0],["2004-02-18",21.4503,21.4503,20.9514,21.0629,6156400.0],["2004-02-19",21.3036,21.3094,20.8517,20.8693,7672200.0],["2004-02-20",20.9808,21.0688,20.6345,20.9514,7681800.0],["2004-02-23",21.0042,21.0688,20.6345,20.7636,8243100.0],["2004-02-24",21.0042,21.192,20.8106,21.1216,11990400.0],["2004-02-25",21.3622,21.4209,21.192,21.3681,9190500.0],["2004-02-26",21.374,21.7026,21.2449,21.6205,8174400.0],["2004-02-27",21.7144,21.7613,21.2859,21.3094,10312900.0],["2004-03-01",21.4679,21.6498,21.3622,21.6205,6856800.0],["2004-03-02",21.5794,21.8963,21.5735,21.732,8727000.0],["2004-03-03",21.6615,21.8669,21.6557,21.7437,5706200.0],["2004-03-04",21.8024,21.8259,21.5559,21.773,5845800.0],["2004-03-05",21.6263,22.043,21.5148,21.9785,9249200.0],["2004-03-08",21.9785,22.0958,21.7731,21.8435,6794900.0],["2004-03-09",21.7259,21.8552,21.5789,21.7377,7330100.0],["2004-03-10",21.6553,21.7847,21.3437,21.4025,6455800.0],["2004-03-11",21.2908,21.6024,21.1673,21.2202,8674800.0],["2004-03-12",21.1967,21.7435,20.9086,21.2202,6765300.0],["2004-03-15",21.1379,21.1908,20.6499,20.8204,7237200.0],["2004-03-16",20.9204,21.2261,20.8204,21.085,5786400.0],["2004-03-17",21.279,21.5083,21.1673,21.4613,5748500.0],["2004-03-18",21.4613,21.8435,21.4025,21.7494,8353600.0],["2004-03-19",21.7553,21.8552,21.4848,21.5671,7530600.0],["2004-03-22",21.3437,21.3966,21.1261,21.2026,6640400.0],["2004-03-23",21.2849,21.426,21.1849,21.2908,7240500.0],["2004-03-24",21.2555,21.3496,21.0379,21.1614,6452000.0],["2004-03-25",21.1967,21.9082,21.1144,21.8435,7944900.0],["2004-03-26",21.7318,21.8905,21.6965,21.7141,6852100.0],["2004-03-29",21.7141,21.9493,21.673,21.9317,5376700.0],["2004-03-30",21.9317,22.0551,21.8494,21.9964,5044600.0],["2004-03-31",21.9434,22.0434,21.767,21.9669,6272500.0],["2004-04-01",21.9317,21.9552,21.7553,21.8023,5471600.0],["2004-04-02",21.9317,21.9846,21.4319,21.5671,12430300.0],["2004-04-05",21.4789,21.9199,21.473,21.8964,6466300.0],["2004-04-06",22.2492,22.2492,21.6083,21.72,5716000.0],["2004-04-07",21.8258,21.8788,21.4142,21.4554,7767000.0],["2004-04-08",21.6083,21.6612,21.2026,21.2849,9025200.0],["2004-04-12",21.3202,21.4554,21.2849,21.4378,3910700.0],["2004-04-13",21.4378,21.4731,21.0027,21.085,8008400.0],["2004-04-14",20.8733,21.1908,20.8439,21.0615,6885600.0],["2004-04-15",21.0673,21.2496,21.0321,21.085,6164600.0],["2004-04-16",21.2555,21.3143,20.9321,21.2849,7030600.0],["2004-04-19",21.1967,21.2261,20.9439,21.1673,4980300.0],["2004-04-20",21.2555,21.4789,20.9615,20.9615,4915800.0],["2004-04-21",20.9968,21.1438,20.8145,20.8968,6626300.0],["2004-04-22",20.8557,21.4613,20.8145,21.3731,6015100.0],["2004-04-23",21.2261,21.6083,21.2085,21.4554,4680400.0],["2004-04-26",21.5201,21.6612,21.3496,21.3731,4549700.0],["2004-04-27",21.3848,21.6788,21.379,21.4789,5152000.0],["2004-04-28",21.3319,21.4142,21.0673,21.1614,5011200.0],["2004-04-29",21.1085,21.279,20.8145,21.0085,6266500.0],["2004-04-30",21.0085,21.0967,20.691,20.691,6377800.0],["2004-05-03",20.7263,20.8733,20.4617,20.7146,8375300.0],["2004-05-04",20.7087,21.0203,20.6381,20.791,5134500.0],["2004-05-05",20.7146,20.8145,20.597,20.7322,4653800.0],["2004-05-06",20.5793,20.5911,20.0795,20.203,10876800.0],["2004-05-07",19.6973,20.1383,19.3328,19.4033,15928600.0],["2004-05-10",19.1682,19.6797,19.1388,19.6621,10169800.0],["2004-05-11",19.6679,19.7091,19.4739,19.6915,7538100.0],["2004-05-12",19.6091,19.8208,19.0153,19.715,10560700.0],["2004-05-13",19.5504,20.0266,19.4739,19.8267,8983200.0],["2004-05-14",19.7444,20.0501,19.521,19.8737,6948300.0],["2004-05-17",19.5503,19.8443,19.4445,19.6797,8121900.0],["2004-05-18",20.2559,20.4264,20.0795,20.3559,14104700.0],["2004-05-19",20.4911,20.5499,19.9678,20.0031,7603400.0],["2004-05-20",20.0031,20.1912,19.8561,20.0501,6761300.0],["2004-05-21",20.1383,20.4735,20.0619,20.2677,8684700.0],["2004-05-24",20.3441,20.45,20.1971,20.3735,6276400.0],["2004-05-25",20.3794,20.7616,20.1736,20.7557,7517900.0],["2004-05-26",20.7263,20.8968,20.544,20.8498,6813900.0],["2004-05-27",20.8733,21.1791,20.8263,21.0732,8433900.0],["2004-05-28",21.0732,21.3437,21.0321,21.1203,7014700.0],["2004-06-01",21.0321,21.1203,20.8792,21.0262,6297800.0],["2004-06-02",20.5793,21.0085,20.4911,20.9733,11178600.0],["2004-06-03",20.8733,21.1614,20.7087,20.8616,7191900.0],["2004-06-04",20.9145,21.0321,20.7557,20.7733,8056300.0],["2004-06-07",20.9203,21.1379,20.7322,21.0732,7311300.0],["2004-06-08",21.0703,21.1882,20.8051,21.1764,7613500.0],["2004-06-09",20.9111,21.0644,20.8168,20.8876,8780500.0],["2004-06-10",21.0054,21.1174,20.7933,21.0703,8184600.0],["2004-06-14",20.9229,21.0349,20.6754,20.9288,5682500.0],["2004-06-15",21.0997,21.2058,21.0172,21.0821,7589900.0],["2004-06-16",21.0879,21.2589,20.9229,21.2176,5333100.0],["2004-06-17",21.1882,21.194,20.9229,21.0231,5880500.0],["2004-06-18",21.029,21.029,20.7461,20.8463,13836700.0],["2004-06-21",20.7756,21.1646,20.7756,21.0526,7814000.0],["2004-06-22",20.8345,20.8699,20.4927,20.6518,10313400.0],["2004-06-23",20.5693,20.9229,20.4809,20.8876,7715000.0],["2004-06-24",20.9229,21.2824,20.8345,20.864,8889700.0],["2004-06-25",20.9524,21.2942,20.7756,20.7756,12481000.0],["2004-06-28",20.9229,21.0703,20.8345,20.8993,6621300.0],["2004-06-29",20.8227,20.8286,20.5575,20.7284,7898200.0],["2004-06-30",20.6695,20.7815,20.5398,20.7461,6443600.0],["2004-07-01",20.752,20.8345,20.4161,20.6223,7660100.0],["2004-07-02",20.6223,20.7402,20.3277,20.4455,6150600.0],["2004-07-06",20.2746,20.6047,20.1567,20.4338,6617700.0],["2004-07-07",20.363,20.699,20.363,20.6282,5049600.0],["2004-07-08",20.5104,20.6223,20.1803,20.2098,7180500.0],["2004-07-09",20.2157,20.3336,20.1155,20.2569,5737500.0],["2004-07-12",20.2569,20.5222,20.1332,20.4279,5761400.0],["2004-07-13",20.4514,20.6106,20.3925,20.5457,4922700.0],["2004-07-14",20.4927,20.6106,20.251,20.3394,5486800.0],["2004-07-15",20.4279,20.4279,20.2216,20.2334,5370700.0],["2004-07-16",20.4161,20.4161,19.9564,19.9917,6820400.0],["2004-07-19",20.0094,20.0742,19.4141,19.6086,10107400.0],["2004-07-20",19.6558,20.145,19.6558,20.033,5870600.0],["2004-07-21",20.1685,20.198,19.7619,19.7619,5192200.0],["2004-07-22",19.6558,19.9563,19.5379,19.921,5672600.0],["2004-07-23",19.8621,19.8856,19.3964,19.4495,7399700.0],["2004-07-26",19.479,19.6086,19.1961,19.3788,6551000.0],["2004-07-27",19.4377,19.921,19.42,19.7029,7403500.0],["2004-07-28",19.6793,19.8503,19.4731,19.7442,5647200.0],["2004-07-29",19.8326,20.0448,19.6086,19.8738,4196000.0],["2004-07-30",19.8031,19.9681,19.6852,19.8738,4397600.0],["2004-08-02",19.8738,20.1685,19.7795,20.0565,5040500.0],["2004-08-03",19.9622,19.9799,19.5792,19.756,6156100.0],["2004-08-04",19.6086,19.9564,19.5143,19.7972,5037500.0],["2004-08-05",19.7972,19.8208,19.3316,19.4377,5542800.0],["2004-08-06",19.1843,19.5968,19.09,19.3906,7796500.0],["2004-08-09",19.3905,19.5909,19.3729,19.3964,4149700.0],["2004-08-10",19.4495,19.6675,19.3964,19.6675,4364600.0],["2004-08-11",19.5202,19.532,19.2727,19.5025,5863900.0],["2004-08-12",19.532,19.6734,19.3788,19.42,5226300.0],["2004-08-13",19.5379,19.7265,19.4141,19.532,6774800.0],["2004-08-16",19.7147,20.2393,19.6852,20.0271,9742200.0],["2004-08-17",21.088,21.1292,20.6459,20.6872,14737400.0],["2004-08-18",20.6282,21.2707,20.6282,21.2353,12812900.0],["2004-08-19",21.2353,21.6832,21.2176,21.3591,9857400.0],["2004-08-20",21.3591,21.5064,21.2412,21.4298,5818000.0],["2004-08-23",21.3767,21.3826,21.0113,21.2176,5654200.0],["2004-08-24",21.3296,21.4534,21.2589,21.4121,7265700.0],["2004-08-25",21.3473,21.6714,21.2707,21.5712,5550000.0],["2004-08-26",21.53,21.7304,21.4946,21.5536,3941200.0],["2004-08-27",21.5595,21.6832,21.418,21.5653,3429100.0],["2004-08-30",21.5418,21.6891,21.5005,21.53,3540200.0],["2004-08-31",21.6688,21.7102,21.3734,21.5979,5879100.0],["2004-09-01",21.592,21.8283,21.4798,21.787,5789800.0],["2004-09-02",21.8047,22.4486,21.8047,22.3836,10186800.0],["2004-09-03",22.3068,22.3777,22.0764,22.1414,6655700.0],["2004-09-07",22.2891,22.4427,22.1591,22.2359,6950800.0],["2004-09-08",22.1532,22.2359,21.8756,22.0174,6507800.0],["2004-09-09",22.0055,22.0646,21.6747,21.8638,5785900.0],["2004-09-10",21.8578,22.2655,21.8519,22.1769,5502800.0],["2004-09-13",22.2714,22.3246,22.0646,22.1119,5861900.0],["2004-09-14",22.2418,22.5668,22.1532,22.5313,6788100.0],["2004-09-15",22.5136,22.7735,22.4132,22.679,9079300.0],["2004-09-16",22.6849,23.0925,22.6849,22.8621,7300600.0],["2004-09-17",23.0098,23.0098,22.614,22.6317,11139500.0],["2004-09-20",22.6258,22.7972,22.4841,22.7204,4644200.0],["2004-09-21",22.8799,23.0925,22.7735,22.9153,5712700.0],["2004-09-22",22.7735,22.9271,22.5254,22.5963,6069800.0],["2004-09-23",22.5963,22.7558,22.5136,22.5431,3818000.0],["2004-09-24",22.5431,22.9271,22.5077,22.7026,5289200.0],["2004-09-27",22.6849,22.8385,22.6022,22.6317,4492300.0],["2004-09-28",22.6081,23.0394,22.3718,22.9389,7447000.0],["2004-09-29",22.9035,23.2698,22.9035,23.2638,5908200.0],["2004-09-30",23.1989,23.4706,23.0748,23.1575,9433100.0],["2004-10-01",23.3879,23.4233,23.1575,23.187,6472800.0],["2004-10-04",23.1929,23.571,23.1929,23.4174,7468200.0],["2004-10-05",23.3347,23.4411,23.1575,23.3525,5888800.0],["2004-10-06",23.3938,23.512,23.252,23.4588,4025000.0],["2004-10-07",23.4824,23.6006,23.193,23.2107,5069600.0],["2004-10-08",23.0984,23.3938,22.868,23.0512,6016000.0],["2004-10-11",23.2284,23.7542,23.2225,23.6715,8886700.0],["2004-10-12",23.4824,23.6301,23.1162,23.5415,5636500.0],["2004-10-13",23.6301,23.6478,23.3879,23.5061,5368700.0],["2004-10-14",23.4529,23.5533,23.0984,23.2225,3965200.0],["2004-10-15",23.3406,23.5592,23.128,23.5179,7371900.0],["2004-10-18",23.5179,23.7896,23.4175,23.7365,7005600.0],["2004-10-19",23.7601,23.9019,23.3761,23.4765,5545500.0],["2004-10-20",23.4765,23.5179,23.252,23.3229,5560000.0],["2004-10-21",23.2757,23.5888,23.2757,23.4706,4912000.0],["2004-10-22",23.4706,23.5947,23.1102,23.1398,4380200.0],["2004-10-25",22.9803,22.9803,22.6317,22.8444,6264900.0],["2004-10-26",22.8326,23.4647,22.7912,23.4352,6137100.0],["2004-10-27",23.3406,24.1323,23.3347,24.0968,8385400.0],["2004-10-28",23.9668,24.4808,23.955,24.3154,7369600.0],["2004-10-29",24.2622,24.5162,24.1086,24.2681,8337000.0],["2004-11-01",24.2327,24.6226,24.1972,24.2681,7110800.0],["2004-11-02",24.1382,24.5517,24.1382,24.3036,5946600.0],["2004-11-03",24.7466,24.7466,24.1027,24.3449,7181700.0],["2004-11-04",24.3449,24.8057,24.2504,24.7762,6686900.0],["2004-11-05",24.7762,25.2252,24.7526,24.9829,7846500.0],["2004-11-08",24.9298,25.2606,24.8707,25.0775,5877800.0],["2004-11-09",24.9888,25.1365,24.7171,24.8471,4926300.0],["2004-11-10",24.9239,25.0775,24.8175,24.8175,5292700.0],["2004-11-11",25.0361,25.3256,24.8707,25.2665,5803900.0],["2004-11-12",25.3079,25.5501,25.2606,25.5323,6469000.0],["2004-11-15",25.4733,25.9872,25.3256,25.8691,9986300.0],["2004-11-16",26.1526,26.1703,25.1956,25.4024,16544900.0],["2004-11-17",25.3138,25.5796,24.918,24.977,11830900.0],["2004-11-18",24.977,25.3374,24.8471,25.2901,9321300.0],["2004-11-19",25.3847,25.3906,25.2015,25.2251,8913000.0],["2004-11-22",25.2429,25.6446,25.1365,25.5382,6973200.0],["2004-11-23",25.5323,25.7391,25.4024,25.7155,6060100.0],["2004-11-24",25.6859,25.875,25.5914,25.6564,4722400.0],["2004-11-26",25.556,25.81,25.5501,25.621,2106000.0],["2004-11-29",25.5855,25.6859,25.1661,25.4201,7299300.0],["2004-11-30",25.1567,25.3935,24.7128,24.7128,9843800.0],["2004-12-01",24.8311,25.1981,24.8015,25.0265,8646500.0],["2004-12-02",25.0265,25.2632,24.5589,24.9495,8408100.0],["2004-12-03",24.7719,25.0205,24.6654,24.7364,6244100.0],["2004-12-06",24.618,24.9673,24.618,24.8607,5012800.0],["2004-12-07",24.7424,25.0797,24.7009,24.7246,6350400.0],["2004-12-08",24.8607,25.281,24.837,25.1922,5893900.0],["2004-12-09",25.1922,25.4467,24.9791,25.3875,5861300.0],["2004-12-10",25.4231,25.4704,25.1745,25.2396,4620400.0],["2004-12-13",25.3047,25.3757,24.991,25.3106,4595500.0],["2004-12-14",25.2751,25.3343,25.0679,25.2455,5186000.0],["2004-12-15",25.3047,25.3047,25.0501,25.1508,4959200.0],["2004-12-16",25.1508,25.2455,24.8962,25.21,7310000.0],["2004-12-17",25.1567,25.2455,24.8489,24.8666,8841600.0],["2004-12-20",25.1863,25.1863,24.6891,24.7009,5614900.0],["2004-12-21",24.6536,24.9554,24.5766,24.9258,5506300.0],["2004-12-22",24.9791,25.2455,24.8844,25.1685,5144700.0],["2004-12-23",25.1685,25.3579,25.1271,25.1685,3565700.0],["2004-12-27",25.1685,25.3757,24.9377,24.9969,4526800.0],["2004-12-28",25.0738,25.4527,25.0561,25.3579,4482100.0],["2004-12-29",25.2159,25.4231,25.21,25.3343,4837100.0],["2004-12-30",25.4171,25.5059,25.3343,25.4053,3358100.0],["2004-12-31",25.3639,25.4349,25.2632,25.2987,3616200.0],["2005-01-03",25.4467,25.5829,25.4112,25.5119,7294600.0],["2005-01-04",25.5947,25.6125,25.1744,25.1863,6899600.0],["2005-01-05",25.1567,25.6006,24.9318,24.9554,6868300.0],["2005-01-06",24.9554,25.0561,24.3754,24.5825,8912200.0],["2005-01-07",24.6417,24.6595,24.2747,24.5174,7015500.0],["2005-01-10",24.4168,24.8903,24.4168,24.7423,6102200.0],["2005-01-11",24.6121,24.766,24.6121,24.6891,4569700.0],["2005-01-12",24.6536,25.0087,24.4523,24.9791,6468700.0],["2005-01-13",24.8903,24.9791,24.5056,24.7009,8269600.0],["2005-01-14",24.7423,24.8607,24.7009,24.8015,4186200.0],["2005-01-18",24.5707,25.0028,24.5648,24.9554,7041700.0],["2005-01-19",24.8489,24.991,24.7305,24.7423,4310700.0],["2005-01-20",24.7483,24.7483,24.186,24.3576,6664100.0],["2005-01-21",24.3576,24.4996,24.1859,24.2096,6068200.0],["2005-01-24",24.328,24.3339,23.8663,23.9077,6174100.0],["2005-01-25",23.9669,24.1978,23.9551,24.0143,5137100.0],["2005-01-26",24.1623,24.1623,23.9847,24.109,5664000.0],["2005-01-27",23.9847,24.3043,23.9788,24.0676,5813200.0],["2005-01-28",24.1208,24.1623,23.8426,23.9196,5598400.0],["2005-01-31",24.032,24.4701,24.032,24.4227,6341200.0],["2005-02-01",24.3872,24.4523,24.257,24.3517,5558000.0],["2005-02-02",24.3162,24.476,24.2806,24.4464,3586000.0],["2005-02-03",24.3872,24.6358,24.3576,24.6062,4831700.0],["2005-02-04",24.5352,25.1153,24.5352,25.1093,7180200.0],["2005-02-07",25.0206,25.1685,25.0146,25.1685,5391700.0],["2005-02-08",25.0383,25.2159,24.8667,24.8903,5564200.0],["2005-02-09",24.9495,25.0265,24.7128,24.7779,4155100.0],["2005-02-10",24.8607,25.1271,24.6713,25.0797,4434300.0],["2005-02-11",25.0028,25.4467,24.8607,25.3402,6385200.0],["2005-02-14",25.3224,25.3935,25.1863,25.2277,3449000.0],["2005-02-15",25.0975,25.3639,25.0857,25.2928,5477900.0],["2005-02-16",25.1744,25.2928,24.9554,25.0797,5560500.0],["2005-02-17",25.0146,25.1271,24.5707,24.7483,6916600.0],["2005-02-18",24.7542,24.9969,24.7068,24.8726,5879400.0],["2005-02-22",24.476,24.5352,23.7361,23.8426,14330000.0],["2005-02-23",23.9137,24.032,23.4579,23.5289,12444500.0],["2005-02-24",23.4756,23.5467,23.0139,23.452,15068200.0],["2005-02-25",23.5348,24.038,23.452,24.0202,9844600.0],["2005-02-28",23.8249,24.0616,23.6887,23.6887,8184700.0],["2005-03-01",23.7065,23.7834,23.5822,23.7065,9299200.0],["2005-03-02",23.5881,23.7894,23.5467,23.6651,7257100.0],["2005-03-03",23.671,23.7657,23.4993,23.5112,6993800.0],["2005-03-04",23.6473,23.7657,23.4993,23.7302,5639700.0],["2005-03-07",23.6828,23.8367,23.5526,23.6059,6808200.0],["2005-03-08",23.7067,23.8195,23.6474,23.7186,5578000.0],["2005-03-09",23.6415,23.6771,23.4278,23.4338,7951000.0],["2005-03-10",23.3863,23.6711,23.3863,23.6711,5574900.0],["2005-03-11",23.6177,23.7364,23.3566,23.3922,5837300.0],["2005-03-14",23.499,23.5406,23.0006,23.4219,8673000.0],["2005-03-15",23.5287,23.7305,23.4694,23.594,7213700.0],["2005-03-16",23.416,23.6415,22.9412,23.0718,9594200.0],["2005-03-17",23.0184,23.1489,22.8582,23.0896,6771300.0],["2005-03-18",23.0955,23.2023,22.959,23.0718,11023500.0],["2005-03-21",22.9294,22.9472,22.2588,22.5436,11310900.0],["2005-03-22",22.5496,22.7751,22.4428,22.4428,7509000.0],["2005-03-23",22.2766,22.5318,22.2173,22.3716,13465500.0],["2005-03-24",22.3656,22.7454,22.3122,22.5674,7585400.0],["2005-03-28",22.7276,23.0184,22.6683,22.8997,6300500.0],["2005-03-29",22.7869,22.9353,22.3478,22.3656,8156400.0],["2005-03-30",22.4606,22.7988,22.4487,22.6386,6376800.0],["2005-03-31",22.6564,22.9294,22.6089,22.692,6665400.0],["2005-04-01",22.7869,22.9946,21.9324,22.3122,12149300.0],["2005-04-04",22.2825,22.5793,22.1401,22.4962,7878700.0],["2005-04-05",22.3716,22.7573,22.2351,22.6861,7168400.0],["2005-04-06",22.6327,22.7335,22.3716,22.425,5966400.0],["2005-04-07",22.3181,22.3716,22.0927,22.1935,9925200.0],["2005-04-08",22.2588,22.419,22.1342,22.241,8287200.0],["2005-04-11",22.2825,22.5436,22.1698,22.3953,6325500.0],["2005-04-12",22.4487,22.9887,22.33,22.876,7174900.0],["2005-04-13",22.787,22.8819,22.4131,22.4903,6411800.0],["2005-04-14",22.4131,22.4131,22.0036,22.0452,9794500.0],["2005-04-15",21.701,21.9265,21.2144,21.428,12597700.0],["2005-04-18",21.428,21.8553,21.3806,21.796,8421300.0],["2005-04-19",21.7782,21.8019,21.4933,21.6357,6016300.0],["2005-04-20",21.3687,21.4162,20.9355,21.1254,11172100.0],["2005-04-21",21.3034,21.7603,21.3034,21.7603,8073600.0],["2005-04-22",21.7603,21.7603,21.1669,21.3746,7728700.0],["2005-04-25",21.3746,21.7129,21.3628,21.4814,6150500.0],["2005-04-26",21.3984,21.8197,21.3687,21.4814,5496000.0],["2005-04-27",21.3687,21.7129,21.2915,21.3806,7256500.0],["2005-04-28",21.2144,21.2797,20.7041,20.8228,11298200.0],["2005-04-29",20.9177,21.0601,20.5083,20.9889,10155600.0],["2005-05-02",21.1669,21.6001,21.0898,21.517,8223300.0],["2005-05-03",21.1847,22.0096,21.1729,21.8078,9662900.0],["2005-05-04",21.8494,22.0748,21.7544,22.0155,7092700.0],["2005-05-05",21.9443,22.2113,21.7544,21.8672,5553100.0],["2005-05-06",22.0155,22.241,21.9799,22.0511,7768300.0],["2005-05-09",21.9562,22.1579,21.9443,22.1045,5995300.0],["2005-05-10",21.7663,21.8909,21.5052,21.6357,7924800.0],["2005-05-11",21.612,21.7425,21.2737,21.6713,7089800.0],["2005-05-12",21.5942,21.9265,21.4696,21.4992,6003300.0],["2005-05-13",21.6179,21.8672,21.4399,21.5348,7355400.0],["2005-05-16",21.6239,22.1757,21.6179,22.1757,10428200.0],["2005-05-17",23.1133,23.3566,22.9056,23.0599,17725400.0],["2005-05-18",23.2023,23.6652,23.1015,23.6177,12155700.0],["2005-05-19",23.6177,23.8848,23.6059,23.8195,7771100.0],["2005-05-20",23.8254,23.8254,23.3032,23.5168,7891900.0],["2005-05-23",23.7245,23.9382,23.6949,23.7127,7297200.0],["2005-05-24",23.6237,23.7245,23.499,23.6474,6790300.0],["2005-05-25",23.5168,23.6533,23.2201,23.3626,5611200.0],["2005-05-26",23.4516,23.8017,23.4278,23.6889,5342200.0],["2005-05-27",23.6177,23.7601,23.5881,23.7186,4346800.0],["2005-05-31",23.6177,23.7067,23.3388,23.3507,7188900.0],["2005-06-01",23.2617,23.7661,23.2439,23.7008,6970600.0],["2005-06-02",23.683,24.0272,23.6355,23.9382,5728000.0],["2005-06-03",23.9382,24.0153,23.5287,23.5703,4474500.0],["2005-06-06",23.5703,23.7483,23.5703,23.7067,3935000.0],["2005-06-07",23.8436,24.2719,23.7722,23.796,8725200.0],["2005-06-08",23.796,24.0458,23.558,23.5996,7032700.0],["2005-06-09",23.5104,23.7662,23.4688,23.558,6792400.0],["2005-06-10",23.5461,23.6294,22.9929,23.4985,5273800.0],["2005-06-13",23.3617,23.7722,23.3617,23.6532,4747200.0],["2005-06-14",23.564,23.909,23.558,23.8138,5474500.0],["2005-06-15",23.9863,24.022,23.5104,23.8138,6016400.0],["2005-06-16",23.7424,24.0042,23.677,23.9149,5554700.0],["2005-06-17",24.1232,24.3492,23.6353,23.9149,11352600.0],["2005-06-20",23.796,23.8614,23.564,23.7662,4614300.0],["2005-06-21",23.7067,23.9863,23.5342,23.6056,4172600.0],["2005-06-22",23.7781,23.79,23.5283,23.6175,4490500.0],["2005-06-23",23.6413,23.8079,23.2606,23.2844,8723600.0],["2005-06-24",23.2011,23.2368,22.6954,22.749,13323400.0],["2005-06-27",22.8144,23.0702,22.8144,22.8858,5528000.0],["2005-06-28",23.0226,23.3974,22.9393,23.3855,4777700.0],["2005-06-29",23.3498,23.4212,23.0523,23.0821,4861100.0],["2005-06-30",23.7365,23.8019,23.1059,23.1416,7645900.0],["2005-07-01",23.3081,23.4926,23.2487,23.4926,8116900.0],["2005-07-05",23.5402,23.9209,23.445,23.8436,8604100.0],["2005-07-06",23.8198,23.8733,23.1951,23.3617,6355500.0],["2005-07-07",23.1951,23.6413,22.9691,23.4152,6532900.0],["2005-07-08",23.4985,23.8971,23.439,23.8436,6062100.0],["2005-07-11",23.677,24.0815,23.6472,23.9744,5353900.0],["2005-07-12",24.1232,24.6883,24.0994,24.5693,12055000.0],["2005-07-13",24.5158,24.7359,24.3373,24.379,7801200.0],["2005-07-14",24.373,24.7776,24.373,24.4147,6442000.0],["2005-07-15",24.4087,24.9858,24.3968,24.7538,7591100.0],["2005-07-18",24.6645,25.2832,24.6645,25.2535,8828000.0],["2005-07-19",25.2832,25.7294,25.2535,25.6997,10756300.0],["2005-07-20",25.7056,26.1637,25.6104,26.1458,10919500.0],["2005-07-21",25.9971,26.1339,25.6045,25.7889,9706500.0],["2005-07-22",25.7115,25.9138,25.4498,25.8603,5249800.0],["2005-07-25",25.777,26.0328,25.5807,25.6164,5009400.0],["2005-07-26",25.6283,26.1161,25.6164,25.9911,7092300.0],["2005-07-27",26.0387,26.0387,25.5926,25.7889,5181800.0],["2005-07-28",25.7353,26.1161,25.7353,26.0982,5530400.0],["2005-07-29",26.0447,26.1161,25.7294,25.8841,5782400.0],["2005-08-01",25.7056,25.8127,25.2118,25.4974,7171500.0],["2005-08-02",25.42,25.4617,25.1464,25.2297,7466400.0],["2005-08-03",25.0453,25.2475,24.9501,25.1226,6690600.0],["2005-08-04",24.6883,24.9858,24.4504,24.5574,9947700.0],["2005-08-05",24.5217,24.605,24.2124,24.3611,6879800.0],["2005-08-08",24.4206,24.4444,23.9923,24.147,6408200.0],["2005-08-09",24.3552,24.7061,24.2897,24.605,6648600.0],["2005-08-10",24.8073,25.2951,24.6943,24.7835,8320600.0],["2005-08-11",24.7657,25.0215,24.3968,24.6883,6887100.0],["2005-08-12",24.5099,24.6526,24.2421,24.5574,5832900.0],["2005-08-15",24.9858,25.1404,24.4623,24.7538,8448800.0],["2005-08-16",24.5991,24.5991,24.0934,24.1945,11346500.0],["2005-08-17",24.1053,24.379,23.9982,24.1648,8325900.0],["2005-08-18",24.0161,24.3314,23.8555,24.2124,8504100.0],["2005-08-19",24.2302,24.3849,23.9923,24.0161,7647700.0],["2005-08-22",24.0875,24.3611,23.8852,24.1113,7165800.0],["2005-08-23",24.2302,24.2302,23.9328,24.1767,6296000.0],["2005-08-24",24.0637,24.3314,23.7365,23.7365,7920500.0],["2005-08-25",23.7067,23.9506,23.6532,23.9031,7926500.0],["2005-08-26",23.8257,23.915,23.5283,23.6829,6208700.0],["2005-08-29",23.7067,24.4087,23.7067,24.1172,11979500.0],["2005-08-30",24.0636,24.2425,23.3419,23.7057,13065400.0],["2005-08-31",23.9145,24.153,23.5686,24.0457,11258800.0],["2005-09-01",24.2723,24.4452,23.9443,24.2186,11009100.0],["2005-09-02",24.3915,24.3975,23.9443,24.0516,7324800.0],["2005-09-06",24.2723,24.9402,24.2723,24.8746,10523000.0],["2005-09-07",24.9283,25.0714,24.7732,25.0058,10186400.0],["2005-09-08",24.9283,24.9283,24.4929,24.5585,8893900.0],["2005-09-09",24.5645,24.6897,24.4512,24.5824,6108400.0],["2005-09-12",24.5764,24.6659,24.3319,24.648,5892400.0],["2005-09-13",24.3617,24.4989,24.159,24.2126,9501200.0],["2005-09-14",24.308,24.4512,23.9741,24.0576,6779200.0],["2005-09-15",24.2067,24.2186,23.8131,24.0576,6481600.0],["2005-09-16",24.3021,24.3021,23.7475,23.7952,14306000.0],["2005-09-19",23.819,23.825,23.3598,23.5745,7714700.0],["2005-09-20",23.5686,23.652,23.002,23.0855,8016100.0],["2005-09-21",22.9006,23.2883,22.6859,22.8708,11245900.0],["2005-09-22",22.9245,23.2107,22.6621,23.1094,15575600.0],["2005-09-23",23.1511,23.2644,22.7515,22.9781,13810300.0],["2005-09-26",23.1928,23.2406,22.7217,22.9066,10384600.0],["2005-09-27",22.9901,23.0259,22.7277,22.8947,8057800.0],["2005-09-28",22.841,22.9304,22.3579,22.5726,13690600.0],["2005-09-29",22.4831,22.8052,22.1492,22.6978,9330700.0],["2005-09-30",22.6979,22.8768,22.5249,22.7456,7024700.0],["2005-10-03",22.7515,22.9185,22.6919,22.7336,7330200.0],["2005-10-04",22.8052,23.1094,22.7694,22.8052,8222300.0],["2005-10-05",22.7813,22.8112,22.4414,22.4712,7894900.0],["2005-10-06",22.5488,22.9304,22.352,22.6144,11939900.0],["2005-10-07",22.7515,22.8947,22.4712,22.5428,6964300.0],["2005-10-10",22.7217,23.0318,22.6323,22.674,8386100.0],["2005-10-11",22.674,22.9006,22.668,22.7992,8306200.0],["2005-10-12",22.8112,22.8887,22.4116,22.7336,8938900.0],["2005-10-13",22.5845,22.7813,22.4832,22.6323,7965600.0],["2005-10-14",23.2048,23.2048,22.6203,22.9066,7870500.0],["2005-10-17",22.9603,22.9901,22.6621,22.9364,5450900.0],["2005-10-18",22.841,22.8648,22.6442,22.7575,7092000.0],["2005-10-19",22.6621,23.5566,22.3937,23.4135,23767700.0],["2005-10-20",23.7117,24.0039,23.5566,23.5984,14543400.0],["2005-10-21",23.7355,23.8548,23.6103,23.6461,10900900.0],["2005-10-24",23.8548,24.2484,23.6461,24.2484,10548300.0],["2005-10-25",24.2126,24.2484,23.7713,23.9264,11884800.0],["2005-10-26",23.825,24.2067,23.7534,24.0099,13506600.0],["2005-10-27",23.8846,23.9562,23.3837,23.491,8507500.0],["2005-10-28",23.7057,24.2007,23.6282,24.1649,9281600.0],["2005-10-31",24.2126,24.7315,24.1828,24.475,12744700.0],["2005-11-01",24.4512,24.5585,24.2961,24.4393,11443400.0],["2005-11-02",24.3796,24.7255,24.3617,24.6062,11835600.0],["2005-11-03",24.6539,24.7136,24.0635,24.3259,14353300.0],["2005-11-04",24.4094,24.7136,24.2067,24.6659,6370400.0],["2005-11-07",24.6539,24.7911,24.5347,24.7494,7188600.0],["2005-11-08",24.5704,24.5704,24.1232,24.1947,9728500.0],["2005-11-09",24.2663,24.4989,24.2663,24.3379,10352300.0],["2005-11-10",24.4035,25.0118,24.3319,24.8925,8757400.0],["2005-11-11",24.5705,25.0475,24.5705,24.9939,7537600.0],["2005-11-14",25.2861,25.7632,25.2742,25.3875,12409700.0],["2005-11-15",25.7692,25.8049,25.143,25.2861,14159500.0],["2005-11-16",25.2861,25.3338,24.7553,25.1847,10368300.0],["2005-11-17",25.2861,25.3994,25.0535,25.3517,6763500.0],["2005-11-18",25.7632,25.7751,25.1907,25.31,7892400.0],["2005-11-21",25.1191,25.2861,24.982,25.2145,6505200.0],["2005-11-22",25.0774,25.304,24.9879,25.2742,7796100.0],["2005-11-23",25.2265,25.5366,25.1907,25.3457,6192400.0],["2005-11-25",25.3934,25.6439,25.2444,25.298,2216100.0],["2005-11-28",25.304,25.31,24.809,24.8388,11974800.0],["2005-11-29",24.9703,25.2692,24.9225,25.1078,7815300.0],["2005-11-30",25.1078,25.2154,24.9345,24.9763,7001300.0],["2005-12-01",25.0122,25.1377,24.5638,24.8329,7757900.0],["2005-12-02",24.7193,25.0481,24.7193,24.9106,5565900.0],["2005-12-05",24.7492,24.8687,24.5459,24.7432,6490400.0],["2005-12-06",24.8089,24.9584,24.6415,24.7551,6645000.0],["2005-12-07",24.7193,24.9464,24.6415,24.8209,5880400.0],["2005-12-08",24.791,24.8986,24.5459,24.6415,6492600.0],["2005-12-09",24.6894,24.7551,24.4622,24.522,5963000.0],["2005-12-12",24.5997,24.8209,24.5758,24.7013,4643300.0],["2005-12-13",24.5997,25.2991,24.528,25.2693,9021100.0],["2005-12-14",25.2692,25.5801,25.2274,25.3948,7486500.0],["2005-12-15",25.3948,25.5801,25.1317,25.4546,5405500.0],["2005-12-16",25.5682,25.5741,25.347,25.4067,8577900.0],["2005-12-19",25.2872,25.3768,24.8687,25.0002,5646100.0],["2005-12-20",25.0002,25.0002,24.6595,24.7791,5798200.0],["2005-12-21",24.9524,25.0899,24.797,24.8388,4887100.0],["2005-12-22",24.8089,24.8448,24.6475,24.7671,4550300.0],["2005-12-23",24.7671,24.9644,24.5937,24.8627,3910000.0],["2005-12-27",24.9285,25.0839,24.522,24.522,4424300.0],["2005-12-28",24.6296,24.7193,24.4622,24.5638,4379100.0],["2005-12-29",24.6117,24.6296,24.3128,24.3546,4537800.0],["2005-12-30",24.3008,24.4921,24.1633,24.1992,5154000.0],["2006-01-03",24.1454,24.779,23.7747,24.6535,8959200.0],["2006-01-04",24.4742,24.5339,24.0497,24.1992,9449800.0],["2006-01-05",23.972,24.1274,23.7986,23.96,9492400.0],["2006-01-06",24.0617,24.2171,23.966,24.1394,9170200.0],["2006-01-09",24.3905,24.5698,24.0617,24.4024,8242300.0],["2006-01-10",24.5339,25.4008,24.522,24.9883,15087800.0],["2006-01-11",25.1078,25.8252,25.054,25.6758,12113400.0],["2006-01-12",25.5263,25.6758,25.4008,25.4366,8515200.0],["2006-01-13",25.054,25.4605,24.797,25.054,8372500.0],["2006-01-17",24.8089,25.0361,24.7252,24.8508,6372700.0],["2006-01-18",24.8508,25.1736,24.7372,25.0481,7066400.0],["2006-01-19",24.6894,25.1019,24.5878,24.6774,12264400.0],["2006-01-20",24.6057,24.6714,23.984,24.0139,15030200.0],["2006-01-23",24.1513,24.259,23.703,23.7269,9305100.0],["2006-01-24",23.9062,24.1812,23.7448,24.1812,10890900.0],["2006-01-25",24.1633,24.3068,23.7867,23.9003,8095800.0],["2006-01-26",23.972,24.247,23.9361,24.1513,7279800.0],["2006-01-27",24.0437,24.3008,23.7747,23.9122,8192700.0],["2006-01-30",23.7448,24.0856,23.7448,23.9122,5657800.0],["2006-01-31",23.9122,24.4263,23.8046,24.241,10809700.0],["2006-02-01",24.1812,24.259,23.8584,24.0497,6937400.0],["2006-02-02",23.8883,24.0557,23.7986,23.8883,7343300.0],["2006-02-03",23.8225,23.8883,23.5535,23.8046,7560400.0],["2006-02-06",23.7747,23.9242,23.4818,23.6073,7603800.0],["2006-02-07",23.5177,23.5775,23.0155,23.153,11150100.0],["2006-02-08",23.3144,23.5296,23.2307,23.4758,7242700.0],["2006-02-09",23.4459,23.6133,23.2845,23.3443,6989600.0],["2006-02-10",23.2845,23.5057,23.1351,23.4459,6237300.0],["2006-02-13",23.3264,23.8704,23.3264,23.7329,6469100.0],["2006-02-14",23.8823,24.6356,23.8106,24.5877,12911900.0],["2006-02-15",24.5698,24.9703,24.3905,24.8269,10143400.0],["2006-02-16",24.8747,25.0779,24.7133,25.0241,7780200.0],["2006-02-17",25.0182,25.066,24.7252,25.0241,8572700.0],["2006-02-21",25.7056,25.7056,24.9345,25.0301,15235900.0],["2006-02-22",25.1856,25.2274,24.5997,25.0361,10013900.0],["2006-02-23",25.072,25.329,24.785,24.8568,8311300.0],["2006-02-24",24.9883,25.0301,24.5459,24.8866,7274700.0],["2006-02-27",25.0002,25.5383,24.9584,25.3769,9702400.0],["2006-02-28",25.2154,25.3589,24.9285,25.1975,12243100.0],["2006-03-01",25.1975,25.5203,24.8089,25.4605,9634900.0],["2006-03-02",25.2154,25.4008,24.9883,25.2812,11570100.0],["2006-03-03",25.1078,25.5861,25.054,25.2274,6157100.0],["2006-03-06",25.2035,25.2154,24.8328,24.9883,8198200.0],["2006-03-07",24.9883,24.9943,24.7543,24.8203,5710600.0],["2006-03-08",24.6583,24.7723,24.5383,24.6943,8533800.0],["2006-03-09",24.6403,24.7183,24.1663,24.3823,9795500.0],["2006-03-10",24.3823,24.7963,24.3763,24.7483,6776000.0],["2006-03-13",24.6463,24.9163,24.5083,24.7483,5190900.0],["2006-03-14",24.6643,25.4262,24.6643,25.2822,9242200.0],["2006-03-15",25.2103,25.4082,25.0543,25.3542,6063400.0],["2006-03-16",25.4802,25.7202,25.3842,25.6482,8699300.0],["2006-03-17",25.7802,25.8042,25.6182,25.7382,13093100.0],["2006-03-20",25.6302,25.7922,25.6182,25.7082,7354600.0],["2006-03-21",25.7022,25.9002,25.6242,25.7982,10821900.0],["2006-03-22",25.6602,26.0682,25.6602,26.0202,9505900.0],["2006-03-23",25.9482,26.3682,25.9422,26.2842,10267800.0],["2006-03-24",26.2302,26.3082,25.6782,25.8702,7884800.0],["2006-03-27",25.7682,25.8822,25.6482,25.7922,6646600.0],["2006-03-28",25.7382,26.1282,25.6902,25.7922,7215400.0],["2006-03-29",25.8282,26.0082,25.6362,25.7442,7367300.0],["2006-03-30",25.6842,25.8162,25.3482,25.4262,7492200.0],["2006-03-31",25.5582,25.7622,25.3303,25.3782,9198200.0],["2006-04-03",25.4262,25.5882,25.3122,25.4262,6977700.0],["2006-04-04",25.3783,25.6182,25.2343,25.5282,6306000.0],["2006-04-05",25.6122,25.7562,25.5402,25.5882,6680000.0],["2006-04-06",25.5582,25.5762,25.2342,25.2822,7130000.0],["2006-04-07",25.4322,25.5762,25.1023,25.2583,8844700.0],["2006-04-10",25.2463,25.3242,24.9283,25.0783,6960400.0],["2006-04-11",25.1383,25.2523,24.7663,24.8563,7065300.0],["2006-04-12",24.7963,24.8383,24.4783,24.5923,7047400.0],["2006-04-13",24.5383,24.8263,24.3703,24.6703,5386000.0],["2006-04-17",24.6163,24.6943,24.0643,24.2263,6777600.0],["2006-04-18",24.2443,24.8623,24.1423,24.7903,9382700.0],["2006-04-19",24.7183,24.8683,24.4183,24.4423,6692800.0],["2006-04-20",24.5083,24.7063,24.2203,24.4843,5348100.0],["2006-04-21",24.6583,24.6823,23.9984,24.1663,9110200.0],["2006-04-24",24.2803,24.2803,23.9683,24.0463,6571700.0],["2006-04-25",24.0463,24.2023,23.6984,23.9743,10603000.0],["2006-04-26",24.1063,24.3043,23.9803,24.0403,7964900.0],["2006-04-27",23.8603,24.3943,23.8603,24.1303,8777700.0],["2006-04-28",24.1483,24.2563,23.9563,23.9563,9010100.0],["2006-05-01",24.0883,24.4663,24.0523,24.3223,10232800.0],["2006-05-02",24.5383,24.5683,24.0763,24.1183,8125600.0],["2006-05-03",24.1183,24.3463,24.0283,24.2203,6072600.0],["2006-05-04",24.2503,24.2983,24.0523,24.1543,9261500.0],["2006-05-05",24.3943,24.8863,24.2803,24.7723,11264000.0],["2006-05-08",24.6883,24.8683,24.5263,24.6043,7029300.0],["2006-05-09",24.6583,24.9643,24.6163,24.8143,8358200.0],["2006-05-10",24.7783,24.8143,24.5083,24.7243,7472100.0],["2006-05-11",24.6283,24.7783,24.3283,24.4303,9089700.0],["2006-05-12",24.3163,24.3703,23.7944,23.9983,11666600.0],["2006-05-15",23.9683,24.2983,23.8484,24.2983,9653300.0],["2006-05-16",23.7584,23.7584,22.9064,23.0684,30901200.0],["2006-05-17",22.9604,23.0084,22.3785,22.8044,29136400.0],["2006-05-18",23.0984,23.4524,22.9364,23.0444,16002800.0],["2006-05-19",23.1524,23.4704,23.1164,23.3624,11992600.0],["2006-05-22",23.0984,23.2064,22.8344,23.0924,10881400.0],["2006-05-23",23.1404,23.2184,22.6484,22.7024,10796100.0],["2006-05-24",22.6784,22.9064,22.5464,22.8044,14849400.0],["2006-05-25",23.0144,23.0384,22.7564,23.0384,9405700.0],["2006-05-26",23.0984,23.4524,23.0984,23.2004,9235100.0],["2006-05-30",22.9544,23.0084,22.6184,22.6184,11519200.0],["2006-05-31",22.6604,22.8824,22.5644,22.8704,12052000.0],["2006-06-01",22.7684,23.1644,22.7384,23.1284,11641400.0],["2006-06-02",23.0444,23.2484,22.6784,22.7984,12508100.0],["2006-06-05",22.6484,22.8584,22.4625,22.4745,11632400.0],["2006-06-06",22.6311,22.6732,22.0468,22.3239,17697300.0],["2006-06-07",22.2576,22.5166,22.0769,22.113,11670600.0],["2006-06-08",22.0287,22.5287,22.0046,22.4383,13226800.0],["2006-06-09",22.348,22.5226,22.1431,22.2576,10768700.0],["2006-06-12",22.2275,22.2636,21.8058,21.842,11108500.0],["2006-06-13",21.7456,22.2275,21.7094,21.86,12581800.0],["2006-06-14",21.7637,22.1733,21.7576,22.1371,11091600.0],["2006-06-15",22.3058,22.5889,22.095,22.5106,20366900.0],["2006-06-16",22.4684,22.6973,22.2034,22.2335,15064900.0],["2006-06-19",22.2335,22.4262,22.1552,22.2034,9870000.0],["2006-06-20",22.113,22.1672,21.8299,21.9383,13114000.0],["2006-06-21",21.8781,22.2094,21.8781,22.0829,8614100.0],["2006-06-22",22.2516,22.2576,21.9022,21.9745,10054400.0],["2006-06-23",21.8962,23.372,21.8841,21.9323,8122000.0],["2006-06-26",21.842,22.1672,21.8359,22.0709,7495100.0],["2006-06-27",22.0166,22.113,21.8661,21.9082,10033000.0],["2006-06-28",21.848,21.9564,21.6853,21.7817,26954100.0],["2006-06-29",21.8058,22.0227,21.595,21.9624,20206500.0],["2006-06-30",21.9624,21.9865,21.4625,21.5589,24057400.0],["2006-07-03",21.601,21.6733,21.5046,21.5468,7944800.0],["2006-07-05",21.5528,21.5528,21.3179,21.4022,14000400.0],["2006-07-06",21.354,21.5227,21.3239,21.3661,10733200.0],["2006-07-07",21.3902,21.5046,21.2516,21.3059,14575700.0],["2006-07-10",21.3239,21.4263,20.9986,21.083,12949100.0],["2006-07-11",21.0227,21.0408,20.4143,20.7095,21508600.0],["2006-07-12",20.6372,20.7457,20.2216,20.2457,25645000.0],["2006-07-13",20.1794,20.5288,20.0288,20.5228,20904600.0],["2006-07-14",20.4565,20.7035,20.2517,20.3842,16324500.0],["2006-07-17",20.4384,20.7637,20.1192,20.2397,14148200.0],["2006-07-18",20.1493,20.2216,19.7879,19.9565,24942100.0],["2006-07-19",19.9806,20.7758,19.9144,20.6914,19621300.0],["2006-07-20",20.7938,21.1733,20.4565,20.4686,17558600.0],["2006-07-21",20.5168,20.5168,20.1312,20.3903,14074700.0],["2006-07-24",20.5649,20.9806,20.5107,20.848,9545700.0],["2006-07-25",20.7456,21.2878,20.6734,21.2275,10972700.0],["2006-07-26",21.083,21.083,20.7878,20.9022,9331200.0],["2006-07-27",20.8842,21.0107,20.4143,20.4926,11595900.0],["2006-07-28",20.6854,21.083,20.6553,20.836,9571300.0],["2006-07-31",20.836,20.9625,20.6914,20.9083,8566200.0],["2006-08-01",20.7818,20.7818,20.4505,20.5649,9419400.0],["2006-08-02",20.571,20.6854,20.3662,20.5469,12543400.0],["2006-08-03",20.3601,20.9023,20.1915,20.824,11433700.0],["2006-08-04",21.2034,21.2155,20.6975,20.9083,10587900.0],["2006-08-07",20.9083,20.9625,20.6613,20.8962,6767900.0],["2006-08-08",20.9625,21.0167,20.5529,20.6794,8972300.0],["2006-08-09",20.7035,20.7758,20.1192,20.1192,16718200.0],["2006-08-10",20.0589,20.324,19.9927,20.2457,9823900.0],["2006-08-11",20.2939,20.318,19.9204,20.0409,11925000.0],["2006-08-14",20.1011,20.577,19.9445,20.0348,19552200.0],["2006-08-15",20.7517,20.9324,20.33,20.7456,21028600.0],["2006-08-16",20.8119,20.8481,20.4927,20.7818,12539600.0],["2006-08-17",20.7818,21.1432,20.7216,20.9143,13203100.0],["2006-08-18",20.9384,21.0348,20.6794,20.9444,10542100.0],["2006-08-21",20.571,20.7216,20.5047,20.6613,12770500.0],["2006-08-22",20.6914,20.7095,20.4625,20.5167,11680000.0],["2006-08-23",20.33,20.4204,20.1854,20.2698,14504100.0],["2006-08-24",20.2517,20.2698,19.9264,20.1252,16185700.0],["2006-08-25",20.2396,20.2939,20.0469,20.1674,10298300.0],["2006-08-28",20.1794,20.577,20.1794,20.2939,11072700.0],["2006-08-29",20.3722,20.6011,20.2457,20.5348,10124600.0],["2006-08-30",20.5649,20.7878,20.3782,20.5529,12323900.0],["2006-08-31",20.5469,20.7517,20.4565,20.6553,10638700.0],["2006-09-01",20.6613,21.0047,20.589,20.8661,9145000.0],["2006-09-05",20.9629,21.1263,20.8601,21.0355,8370600.0],["2006-09-06",20.7935,20.8722,20.5515,20.6725,11691500.0],["2006-09-07",20.5394,20.9448,20.4184,20.7754,11571100.0],["2006-09-08",20.854,20.9145,20.6665,20.7391,7429900.0],["2006-09-11",20.7391,21.3138,20.6907,21.211,13311300.0],["2006-09-12",21.2957,22.2697,21.2775,22.179,24431400.0],["2006-09-13",22.2031,22.7174,22.0217,22.4875,20425200.0],["2006-09-14",22.2637,22.6085,22.0277,22.5177,14856500.0],["2006-09-15",22.6387,22.7779,22.2334,22.5177,14876200.0],["2006-09-18",22.0822,22.2818,21.937,22.1306,13968300.0],["2006-09-19",22.2031,22.2273,21.8401,21.949,11884500.0],["2006-09-20",22.0458,22.1305,21.7555,22.0096,12795200.0],["2006-09-21",22.0519,22.2152,21.6405,21.6889,11414500.0],["2006-09-22",21.701,21.7675,21.4167,21.7554,7813200.0],["2006-09-25",21.7555,22.2032,21.58,22.1306,10884900.0],["2006-09-26",21.9612,22.4754,21.9007,22.1547,13853000.0],["2006-09-27",22.1366,22.2878,21.9188,22.058,8965700.0],["2006-09-28",21.9975,22.2394,21.8402,22.2031,9732100.0],["2006-09-29",22.0701,22.2758,21.9188,21.943,8485000.0],["2006-10-02",21.8886,22.1971,21.7676,21.9853,8620500.0],["2006-10-03",22.0156,22.4089,21.9309,22.2818,10101500.0],["2006-10-04",22.2455,22.7718,22.1608,22.6811,12285900.0],["2006-10-05",22.6387,22.6811,22.3665,22.5419,10960000.0],["2006-10-06",22.4209,22.5359,22.2636,22.4693,10853200.0],["2006-10-09",22.2697,22.8323,22.2576,22.8081,9489800.0],["2006-10-10",22.8384,22.911,22.7053,22.8444,9159700.0],["2006-10-11",22.7234,23.1106,22.7234,22.9412,11529400.0],["2006-10-12",22.9775,23.1348,22.8444,22.9291,13221000.0],["2006-10-13",22.6508,22.6569,22.1124,22.3241,19330600.0],["2006-10-16",22.0519,22.1608,21.9369,21.9914,13144600.0],["2006-10-17",21.7494,21.8704,21.5921,21.6345,15175100.0],["2006-10-18",21.7494,21.937,21.6284,21.7131,12402300.0],["2006-10-19",21.6828,21.8946,21.5981,21.7252,9847200.0],["2006-10-20",21.7676,21.822,21.5074,21.7736,11183400.0],["2006-10-23",21.6647,21.9914,21.6587,21.9249,11491300.0],["2006-10-24",21.8885,22.1184,21.8825,22.0821,12234500.0],["2006-10-25",22.1245,22.2032,21.9793,22.1427,12371600.0],["2006-10-26",22.2878,22.7113,22.1608,22.6145,15365100.0],["2006-10-27",22.5298,22.5843,22.2636,22.427,14936800.0],["2006-10-30",22.3121,22.5661,22.3,22.5359,10040700.0],["2006-10-31",22.5359,22.669,22.3544,22.5843,14471000.0],["2006-11-01",22.6871,22.7718,22.5177,22.5964,14395800.0],["2006-11-02",22.4149,22.6871,22.3302,22.5056,16633900.0],["2006-11-03",22.5843,22.6266,22.2636,22.5056,13998200.0],["2006-11-06",22.1427,22.548,22.1124,22.5177,16866400.0],["2006-11-07",22.4815,22.675,22.4512,22.5238,17390900.0],["2006-11-08",22.3847,22.6811,22.3847,22.5359,13936900.0],["2006-11-09",22.5359,22.6327,22.2576,22.2939,18646500.0],["2006-11-10",22.2636,22.2939,22.07,22.1668,14180600.0],["2006-11-13",22.2334,22.2455,21.9309,22.0217,20610100.0],["2006-11-14",21.6707,23.0259,21.6405,22.9654,49455400.0],["2006-11-15",22.8505,23.1651,22.6327,22.7597,28458300.0],["2006-11-16",22.8686,22.9291,22.4875,22.8747,18965600.0],["2006-11-17",22.8505,23.1651,22.7718,23.159,16742100.0],["2006-11-20",23.0683,23.5039,22.8989,23.2377,15707800.0],["2006-11-21",23.2377,23.2558,22.9352,22.9412,9018400.0],["2006-11-22",22.9412,23.1772,22.9291,23.0501,14130400.0],["2006-11-24",22.8989,23.0804,22.8142,22.8202,3064100.0],["2006-11-27",23.0501,23.0804,22.6629,22.7416,12267800.0],["2006-11-28",22.7081,22.7933,22.5133,22.562,11906100.0],["2006-11-29",22.6351,22.9698,22.556,22.8968,12005600.0],["2006-11-30",22.8298,23.2863,22.6594,23.1098,17329100.0],["2006-12-01",23.7976,24.321,23.5176,23.7184,47279400.0],["2006-12-04",23.5541,24.0228,23.3776,23.8584,14555500.0],["2006-12-05",23.9741,24.1627,23.755,23.9619,11901800.0],["2006-12-06",24.0532,24.4123,23.895,24.2966,17948700.0],["2006-12-07",24.0836,24.2601,23.6698,23.6941,16351400.0],["2006-12-08",23.7184,23.9193,23.548,23.615,11267400.0],["2006-12-11",23.615,23.7063,23.4081,23.6089,15648700.0],["2006-12-12",23.5541,23.5724,23.2376,23.5541,17788200.0],["2006-12-13",23.7063,23.9132,23.6089,23.8037,18604500.0],["2006-12-14",23.7976,24.4062,23.6576,24.3271,24292200.0],["2006-12-15",24.4123,24.5705,24.2419,24.2784,25977200.0],["2006-12-18",24.388,24.5279,24.1506,24.321,14082200.0],["2006-12-19",24.1932,24.2054,23.9862,24.1262,14938400.0],["2006-12-20",24.0714,24.2601,23.8158,23.8158,13445400.0],["2006-12-21",23.8889,23.9619,23.5237,23.6819,14785100.0],["2006-12-22",23.7063,23.7793,23.5845,23.6698,7911700.0],["2006-12-26",23.5054,23.8706,23.4872,23.7732,7255400.0],["2006-12-27",23.8523,24.1506,23.8463,24.0775,8736900.0],["2006-12-28",23.9862,24.2297,23.968,24.181,8890100.0],["2006-12-29",24.1384,24.5218,24.1323,24.4427,11611400.0],["2007-01-03",25.1366,25.4652,24.9296,24.9966,50853600.0],["2007-01-04",24.954,25.0635,24.5766,24.6923,22319400.0],["2007-01-05",24.6131,24.7288,24.1749,24.2175,21676500.0],["2007-01-08",24.3088,24.3149,23.8889,24.0349,17465300.0],["2007-01-09",24.041,24.254,23.8706,23.9315,20341100.0],["2007-01-10",24.2479,24.3027,23.7732,24.2114,15324600.0],["2007-01-11",24.1323,24.461,24.1323,24.394,12149100.0],["2007-01-12",24.3149,24.5705,24.254,24.4123,11218600.0],["2007-01-16",24.3453,24.601,24.2966,24.5218,12639900.0],["2007-01-17",24.461,24.6314,24.4001,24.5218,12729000.0],["2007-01-18",24.3758,24.9175,24.3514,24.8748,18810000.0],["2007-01-19",24.9357,24.9418,24.6192,24.6801,12125900.0],["2007-01-22",24.747,24.747,24.3332,24.3758,14165800.0],["2007-01-23",24.3636,24.7166,24.3453,24.607,11380400.0],["2007-01-24",24.6618,24.8262,24.601,24.7653,9835700.0],["2007-01-25",24.6679,24.7531,24.3514,24.4001,11086200.0],["2007-01-26",24.4184,24.4792,24.1262,24.3088,9797400.0],["2007-01-29",24.5279,24.6618,24.2479,24.2906,12147600.0],["2007-01-30",24.4123,24.5766,24.3514,24.4488,8671700.0],["2007-01-31",24.3271,24.9235,24.3149,24.7957,11630100.0],["2007-02-01",24.814,25.0635,24.7653,25.0027,12544200.0],["2007-02-02",24.8931,25.0392,24.7166,24.8505,9928300.0],["2007-02-05",24.7531,25.094,24.674,24.9722,9017400.0],["2007-02-06",25.0087,25.1852,24.8992,25.1183,8096800.0],["2007-02-07",25.0879,25.2339,24.9661,25.1731,8347100.0],["2007-02-08",25.0879,25.1183,24.9175,25.0088,11976500.0],["2007-02-09",25.0879,25.2096,24.8992,24.954,9320000.0],["2007-02-12",25.3313,25.5687,25.1183,25.2218,18480700.0],["2007-02-13",25.1305,25.4652,25.0635,25.4165,13173700.0],["2007-02-14",25.3922,25.5383,25.2583,25.3983,20514700.0],["2007-02-15",25.3009,25.4713,25.1487,25.3557,10828700.0],["2007-02-16",25.2583,25.3557,25.0757,25.2218,11035300.0],["2007-02-20",24.7957,25.4409,24.7714,25.1609,17903400.0],["2007-02-21",24.887,25.2096,24.7409,25.1365,11916800.0],["2007-02-22",25.0574,25.1366,24.9479,25.0635,9484700.0],["2007-02-23",25.2096,25.2522,24.8383,24.9296,13729700.0],["2007-02-26",24.954,24.954,24.534,24.8262,12198400.0],["2007-02-27",24.6436,24.6618,24.0775,24.2358,23480300.0],["2007-02-28",23.9132,24.254,23.9132,24.0958,26115700.0],["2007-03-01",23.8402,24.1323,23.5298,24.0106,21139500.0],["2007-03-02",23.9254,23.968,23.7184,23.7428,19521700.0],["2007-03-05",23.5845,23.8584,23.4872,23.5359,22835500.0],["2007-03-06",23.8879,23.8879,23.5267,23.7532,17472800.0],["2007-03-07",23.6981,23.8695,23.5818,23.6981,12320700.0],["2007-03-08",23.7348,23.9491,23.7103,23.7532,11707100.0],["2007-03-09",23.9675,23.9797,23.5634,23.6736,11988600.0],["2007-03-12",23.5144,23.7348,23.3308,23.3675,14195200.0],["2007-03-13",23.2818,23.343,22.8043,22.8655,21392500.0],["2007-03-14",22.8226,23.0063,22.3451,22.9941,24242400.0],["2007-03-15",22.9328,23.141,22.7859,22.9512,10151000.0],["2007-03-16",23.0185,23.1532,22.8533,22.9634,16888700.0],["2007-03-19",23.0492,23.1287,22.8716,23.092,9396200.0],["2007-03-20",23.0492,23.2634,22.9573,23.2206,11080800.0],["2007-03-21",23.1961,23.8267,23.1471,23.7165,15305400.0],["2007-03-22",23.6369,23.8144,23.3553,23.4655,9487800.0],["2007-03-23",23.4777,23.5512,23.3063,23.3981,11566800.0],["2007-03-26",23.3553,23.4348,23.0063,23.2083,11825300.0],["2007-03-27",23.0981,23.1349,22.8226,22.8594,12839000.0],["2007-03-28",22.7614,22.8043,22.4064,22.5104,13983700.0],["2007-03-29",22.6329,22.688,22.3451,22.541,14383400.0],["2007-03-30",22.5104,22.7675,22.2533,22.4921,12672200.0],["2007-04-02",22.4492,22.5655,22.4063,22.5227,9918400.0],["2007-04-03",22.5839,23.1287,22.5288,23.0369,15862400.0],["2007-04-04",23.0247,23.4226,22.9818,23.3308,19168400.0],["2007-04-05",23.2267,23.3308,23.1349,23.2757,10734900.0],["2007-04-09",23.4104,23.4165,23.1777,23.3124,7312400.0],["2007-04-10",23.3185,23.6001,23.2818,23.4042,10978700.0],["2007-04-11",23.3369,23.4655,23.1226,23.2451,15910400.0],["2007-04-12",23.1961,23.3797,23.0186,23.2757,11377900.0],["2007-04-13",23.2389,23.2573,23.1104,23.1961,10763200.0],["2007-04-16",23.2634,23.7471,23.2083,23.6063,11514300.0],["2007-04-17",23.7777,24.1817,23.692,24.145,15722100.0],["2007-04-18",24.1144,24.145,23.7654,23.9001,11182000.0],["2007-04-19",23.8144,23.9797,23.6185,23.8205,11024800.0],["2007-04-20",24.0777,24.0838,23.8267,24.0042,13711900.0],["2007-04-23",23.9919,24.1144,23.9062,24.0042,7912200.0],["2007-04-24",23.9307,24.1205,23.6614,24.0654,13273100.0],["2007-04-25",24.1327,24.298,23.9981,24.1817,11327800.0],["2007-04-26",24.1327,24.1817,23.8083,23.8695,11421300.0],["2007-04-27",23.8144,23.8695,23.5144,23.5512,11310100.0],["2007-04-30",23.5695,23.6063,23.1594,23.1838,20383500.0],["2007-05-01",23.3553,23.5573,23.2022,23.5267,13068100.0],["2007-05-02",23.4716,23.9124,23.4716,23.7226,13997800.0],["2007-05-03",23.845,24.0287,23.5328,23.9124,10799300.0],["2007-05-04",23.9491,23.992,23.7103,23.8144,8889900.0],["2007-05-07",23.692,23.9981,23.6001,23.7777,7764700.0],["2007-05-08",23.6981,23.7226,23.4777,23.6491,12568400.0],["2007-05-09",23.545,23.9981,23.5144,23.9858,10012600.0],["2007-05-10",23.8083,24.2552,23.6491,23.7471,13333800.0],["2007-05-11",23.692,23.9797,23.6369,23.7899,11994300.0],["2007-05-14",23.9001,24.194,23.7899,23.8817,15876800.0],["2007-05-15",23.2634,24.0715,23.2451,23.4471,31391600.0],["2007-05-16",23.545,23.6185,23.2634,23.4899,14048500.0],["2007-05-17",23.3675,23.6246,23.3553,23.4471,9091200.0],["2007-05-18",23.5634,23.8205,23.4165,23.8022,13864100.0],["2007-05-21",23.692,23.9062,23.594,23.6491,12653300.0],["2007-05-22",23.6307,23.692,23.4777,23.5879,9354700.0],["2007-05-23",23.7042,23.9552,23.6369,23.7409,10899400.0],["2007-05-24",23.6491,24.1205,23.6369,23.845,19185500.0],["2007-05-25",23.8267,23.8756,23.4165,23.4961,9629300.0],["2007-05-29",23.4961,23.6797,23.4593,23.6614,8878900.0],["2007-05-30",23.6491,23.7226,23.4348,23.692,9268900.0],["2007-05-31",23.7226,23.894,23.6124,23.796,9728800.0],["2007-06-01",23.9369,24.2246,23.8511,24.0042,12959300.0],["2007-06-04",23.8756,24.4082,23.8266,24.3654,12809100.0],["2007-06-05",24.3007,24.5347,23.8144,23.9252,15236100.0],["2007-06-06",23.7343,23.8267,23.5188,23.5804,11719100.0],["2007-06-07",23.488,23.5804,23.1556,23.1864,17329400.0],["2007-06-08",23.1864,23.3957,23.1309,23.3649,10146700.0],["2007-06-11",23.2602,23.291,23.1617,23.2171,13278600.0],["2007-06-12",23.2171,23.2664,22.9955,23.0017,17317200.0],["2007-06-13",23.1556,23.291,23.0509,23.2295,14036400.0],["2007-06-14",23.2726,23.2972,23.1309,23.2664,9948800.0],["2007-06-15",23.5989,23.6974,23.3649,23.3649,21091500.0],["2007-06-18",23.3957,23.5496,23.3341,23.3711,8644200.0],["2007-06-19",23.6173,23.642,23.2787,23.5619,14297900.0],["2007-06-20",25.1504,25.3597,24.5716,24.6455,66783600.0],["2007-06-21",24.6086,24.7132,24.3561,24.5963,26940900.0],["2007-06-22",24.3746,24.7009,24.233,24.233,19316100.0],["2007-06-25",24.2884,24.4485,24.0114,24.1222,13095600.0],["2007-06-26",24.1776,24.27,23.9313,24.1037,16997300.0],["2007-06-27",23.9806,24.5039,23.8944,24.4793,15476200.0],["2007-06-28",24.4239,24.7132,24.3192,24.3315,19649200.0],["2007-06-29",24.3438,24.6024,24.0852,24.2269,13714300.0],["2007-07-02",24.35,24.3808,24.1037,24.2392,8844800.0],["2007-07-03",24.2761,24.35,23.9806,24.1345,6266400.0],["2007-07-05",24.2145,24.5655,24.1345,24.5224,14665100.0],["2007-07-06",24.5778,24.941,24.5347,24.8117,16811000.0],["2007-07-09",25.1073,25.2243,24.7317,24.7687,17337100.0],["2007-07-10",24.8856,25.1381,24.7379,24.781,34920700.0],["2007-07-11",24.7686,25.095,24.7132,24.9226,20798500.0],["2007-07-12",25.0149,25.2427,24.8918,25.2058,20013800.0],["2007-07-13",25.1504,25.2489,25.0026,25.1627,12028000.0],["2007-07-16",25.0272,25.0888,24.9349,24.9841,11226400.0],["2007-07-17",24.9164,24.9841,24.6886,24.7194,13871500.0],["2007-07-18",24.6394,24.8918,24.4362,24.6517,17388700.0],["2007-07-19",24.6578,24.7132,24.3315,24.4423,15693500.0],["2007-07-20",24.3192,24.547,24.2207,24.2515,17880700.0],["2007-07-23",24.313,24.3192,23.9498,23.9867,19651500.0],["2007-07-24",23.8698,23.9806,23.3156,23.3649,26185100.0],["2007-07-25",23.525,23.642,23.1617,23.4203,23885100.0],["2007-07-26",23.0694,23.5373,22.6507,22.9647,35164600.0],["2007-07-27",22.817,23.0817,22.6076,22.6261,25522900.0],["2007-07-30",22.7554,23.5065,22.6569,23.2787,29638600.0],["2007-07-31",23.4942,23.6543,22.8293,22.8847,29752100.0],["2007-08-01",22.7431,23.328,22.503,23.2541,30751500.0],["2007-08-02",23.2418,23.488,23.1556,23.2849,26469600.0],["2007-08-03",23.2972,23.2972,22.1089,22.2813,45337400.0],["2007-08-06",22.3737,22.7739,21.9796,22.7123,33499100.0],["2007-08-07",22.503,22.8231,22.1151,22.4106,28361200.0],["2007-08-08",22.4722,23.2726,22.349,23.2726,35795600.0],["2007-08-09",21.7703,22.3183,21.6225,22.035,37137600.0],["2007-08-10",22.0289,22.3306,21.7334,22.1151,22034500.0],["2007-08-13",22.1767,22.1767,21.6225,21.6964,21036600.0],["2007-08-14",21.6164,21.7272,20.619,20.6375,42251600.0],["2007-08-15",20.6313,21.2039,20.4466,20.539,26864000.0],["2007-08-16",20.3543,20.7606,19.6093,20.2065,37740300.0],["2007-08-17",20.8345,21.0192,20.2865,20.5082,30623400.0],["2007-08-20",20.7298,20.896,20.5082,20.8037,18473500.0],["2007-08-21",20.8099,21.3393,20.6867,21.1177,18789300.0],["2007-08-22",21.2285,21.4255,20.9946,21.4071,28241500.0],["2007-08-23",21.0253,21.1546,20.7975,20.9453,23123600.0],["2007-08-24",21.0623,21.5179,21.0315,21.3516,14370700.0],["2007-08-27",21.8072,21.8934,21.6041,21.7026,25881100.0],["2007-08-28",21.9969,22.0341,21.6933,21.7181,55781000.0],["2007-08-29",21.7676,22.8024,21.7676,22.6475,66298200.0],["2007-08-30",22.5484,23.0131,22.5298,22.9511,34579600.0],["2007-08-31",23.1494,23.8806,23.0627,23.7381,65864700.0],["2007-09-04",23.0565,23.1556,22.3873,22.5298,94537000.0],["2007-09-05",22.4802,22.6537,21.4145,22.6227,45147200.0],["2007-09-06",22.5298,22.7838,21.8234,21.8234,36327500.0],["2007-09-07",21.5694,21.6189,21.1418,21.1976,30279900.0],["2007-09-10",21.3463,21.464,20.6957,20.9497,22191400.0],["2007-09-11",21.0675,21.6251,20.9745,21.6065,33242500.0],["2007-09-12",21.3897,21.8854,21.3525,21.7429,19849900.0],["2007-09-13",21.8668,22.2138,21.7614,22.0651,16274100.0],["2007-09-14",22.1828,22.2014,21.6871,22.1084,12541000.0],["2007-09-17",21.904,22.1208,21.7986,21.9225,13144900.0],["2007-09-18",22.0031,22.5422,21.842,22.5298,21552700.0],["2007-09-19",22.6475,23.0193,22.3191,22.4183,20242000.0],["2007-09-20",22.3315,22.4183,21.7924,21.8854,20980500.0],["2007-09-21",22.0093,22.0279,21.3587,21.3587,23949700.0],["2007-09-24",21.3897,21.557,20.7762,20.9931,16852100.0],["2007-09-25",20.5594,20.578,20.2681,20.4974,27939100.0],["2007-09-26",20.5718,20.6833,20.3301,20.4416,18513800.0],["2007-09-27",20.5408,20.5903,20.231,20.2991,16988700.0],["2007-09-28",20.3301,20.3301,20.0575,20.1008,24716200.0],["2007-10-01",20.1876,20.7267,20.1814,20.547,22312300.0],["2007-10-02",20.5779,20.863,20.5222,20.6709,23370600.0],["2007-10-03",20.6151,21.1976,20.5965,20.9869,20350500.0],["2007-10-04",21.0737,21.0984,20.7576,20.9064,12150200.0],["2007-10-05",21.1914,21.4083,21.0055,21.2038,12933200.0],["2007-10-08",21.2348,21.2657,20.9064,21.0241,11252200.0],["2007-10-09",21.0117,21.0675,20.7081,20.9435,14044100.0],["2007-10-10",20.8754,21.0675,20.6957,20.8506,16501700.0],["2007-10-11",20.8816,21.2224,20.5841,20.7143,17127000.0],["2007-10-12",20.77,20.8692,20.5717,20.7205,12414300.0],["2007-10-15",20.7267,20.8506,20.3363,20.454,14904100.0],["2007-10-16",20.4168,20.423,19.9769,20.1442,15989800.0],["2007-10-17",20.3301,20.3859,19.4874,19.6919,23218000.0],["2007-10-18",19.5803,19.8344,19.444,19.6299,17879500.0],["2007-10-19",19.6547,19.7353,18.9359,19.0599,27030000.0],["2007-10-22",18.9483,19.3201,18.812,19.1342,17779900.0],["2007-10-23",19.3325,19.3325,18.8368,19.159,16354200.0],["2007-10-24",19.2024,19.2334,18.7624,19.1342,18545700.0],["2007-10-25",19.2643,19.5308,18.8244,19.0227,24280100.0],["2007-10-26",19.2148,19.5494,18.8988,19.4254,12484600.0],["2007-10-29",19.5494,19.7352,19.3697,19.4564,15986200.0],["2007-10-30",19.5184,19.6733,19.3821,19.4936,18673800.0],["2007-10-31",19.6485,19.7043,19.221,19.5246,14935900.0],["2007-11-01",19.4564,19.568,18.9917,19.0165,15003400.0],["2007-11-02",19.159,19.2148,18.6633,18.8368,16577200.0],["2007-11-05",18.6819,18.6819,18.2977,18.465,17515500.0],["2007-11-06",18.2791,18.6633,18.2791,18.6261,15828300.0],["2007-11-07",18.403,18.5394,18.1552,18.18,16487900.0],["2007-11-08",18.2791,18.3163,17.5046,18.0251,25256800.0],["2007-11-09",17.7772,17.9197,17.3435,17.3807,21922500.0],["2007-11-12",17.3807,18.0189,17.3497,17.6347,18968500.0],["2007-11-13",17.3497,18.1118,17.2072,18.0437,28296000.0],["2007-11-14",18.149,18.4216,17.8826,17.9879,18442800.0],["2007-11-15",18.0127,18.434,17.8702,17.9569,17497700.0],["2007-11-16",18.0437,18.0932,17.6099,18.0127,18189700.0],["2007-11-19",17.864,17.864,17.3621,17.4674,21986400.0],["2007-11-20",17.4674,17.8144,17.3187,17.6595,26557200.0],["2007-11-21",17.4798,17.5913,17.2319,17.3807,12611300.0],["2007-11-23",17.4612,17.9755,17.3869,17.9383,9786400.0],["2007-11-26",17.9011,17.9693,16.9841,17.0337,16282500.0],["2007-11-27",17.2305,17.2492,16.7307,16.9618,20151400.0],["2007-11-28",17.0555,17.799,16.9118,17.6615,24263400.0],["2007-11-29",17.5678,17.6178,17.2117,17.4179,19899300.0],["2007-11-30",17.6803,18.1801,17.5678,17.8427,24847100.0],["2007-12-03",17.8802,18.1363,17.774,17.799,12101600.0],["2007-12-04",17.7302,18.0801,17.4928,17.9864,18286500.0],["2007-12-05",18.1488,18.2238,17.9114,18.0988,12545200.0],["2007-12-06",18.0176,18.5299,17.8552,18.4237,11632800.0],["2007-12-07",18.5299,18.5861,18.3238,18.4237,10064200.0],["2007-12-10",18.2425,18.5237,18.1488,18.4862,11895200.0],["2007-12-11",18.4799,18.6174,17.6865,17.7427,19388100.0],["2007-12-12",18.1176,18.2925,17.4929,17.799,20141500.0],["2007-12-13",17.6865,17.7927,17.0305,17.2679,20290600.0],["2007-12-14",17.0618,17.0868,16.6369,16.6369,21681100.0],["2007-12-17",16.5557,16.6994,16.1434,16.2059,25190900.0],["2007-12-18",16.3308,16.6182,15.9747,16.537,22441300.0],["2007-12-19",16.512,16.512,16.1434,16.3933,17910700.0],["2007-12-20",16.3683,16.5058,16.2309,16.412,16008200.0],["2007-12-21",16.4683,16.8306,16.4245,16.6557,24522500.0],["2007-12-24",16.6245,16.9243,16.5557,16.8744,7199400.0],["2007-12-26",16.8681,16.8993,16.6557,16.8619,15081100.0],["2007-12-27",16.8556,16.8556,16.6869,16.7244,13361100.0],["2007-12-28",16.7057,16.8744,16.462,16.6682,13743400.0],["2007-12-31",16.562,16.9806,16.4058,16.8306,16689900.0],["2008-01-02",16.9493,17.0368,16.2559,16.3121,16560700.0],["2008-01-03",16.3933,16.5307,16.1184,16.1309,14635500.0],["2008-01-04",15.9685,16.0372,15.4687,15.5936,19772000.0],["2008-01-07",15.6561,16.1247,15.5749,15.8498,20682400.0],["2008-01-08",15.9622,16.1184,15.4124,15.4562,15488100.0],["2008-01-09",15.4624,15.5999,14.8502,15.4499,25468800.0],["2008-01-10",15.3125,16.0622,15.2125,15.7935,16098800.0],["2008-01-11",15.6811,15.9685,15.35,15.4374,17627000.0],["2008-01-14",15.6811,15.931,15.3312,15.8623,15513500.0],["2008-01-15",15.6499,16.0247,15.4062,15.8498,20304900.0],["2008-01-16",15.806,16.7681,15.7935,16.4558,27356000.0],["2008-01-17",16.4745,16.6869,16.2559,16.3995,20633800.0],["2008-01-18",16.5307,17.1742,16.2434,16.4183,25818700.0],["2008-01-22",15.5936,18.0051,15.5936,17.6178,45150200.0],["2008-01-23",17.3054,18.8173,16.9181,18.7111,41347200.0],["2008-01-24",18.4924,18.6174,18.0739,18.4675,26773500.0],["2008-01-25",18.4987,18.5237,17.5866,17.824,22483600.0],["2008-01-28",17.8115,18.2175,17.5116,18.205,17078900.0],["2008-01-29",18.3487,18.6924,17.849,18.5612,19525200.0],["2008-01-30",18.1488,18.8673,18.1488,18.355,21216400.0],["2008-01-31",18.1051,19.4171,18.0051,19.1422,33237000.0],["2008-02-01",18.9298,19.1734,18.6674,19.0235,17198800.0],["2008-02-04",19.0235,19.0859,18.2175,18.3362,16497000.0],["2008-02-05",18.0489,18.3925,17.3991,17.4866,21585200.0],["2008-02-06",17.6428,18.0988,17.2367,17.2742,23844900.0],["2008-02-07",17.2117,18.2238,17.193,17.7427,20958600.0],["2008-02-08",17.6803,17.8615,17.3054,17.4741,15908100.0],["2008-02-11",17.5053,18.0426,17.2867,17.9239,13946700.0],["2008-02-12",17.9989,18.1988,17.6303,17.7303,17804800.0],["2008-02-13",17.8302,17.9926,17.5741,17.7053,12399300.0],["2008-02-14",17.674,17.7427,17.0805,17.1867,16340000.0],["2008-02-15",17.2867,17.2867,16.8431,17.193,15780200.0],["2008-02-19",17.4179,17.5678,16.9243,17.0618,15004300.0],["2008-02-20",16.8868,17.4429,16.8306,17.3179,13649500.0],["2008-02-21",17.3429,17.6303,17.0368,17.1118,13051000.0],["2008-02-22",17.1492,17.3741,16.8681,17.3492,13601200.0],["2008-02-25",17.043,18.0051,17.043,18.0051,20911400.0],["2008-02-26",17.6303,18.4237,17.6303,18.0114,30638500.0],["2008-02-27",17.8365,18.2675,17.7802,18.0614,17330300.0],["2008-02-28",17.8927,17.9302,17.2867,17.3117,18085800.0],["2008-02-29",17.193,17.2742,16.4995,16.587,21898800.0],["2008-03-03",16.5557,16.9806,16.4308,16.9243,19162200.0],["2008-03-04",16.7369,16.8993,16.5557,16.7869,15672300.0],["2008-03-05",16.8681,17.2242,16.5557,16.7182,18340500.0],["2008-03-06",16.6682,16.7931,16.0684,16.0934,14345600.0],["2008-03-07",15.9185,16.5057,15.7311,16.1684,15410100.0],["2008-03-10",16.2121,16.2121,15.5936,15.6186,17188800.0],["2008-03-11",16.2963,16.5296,15.937,16.517,22119800.0],["2008-03-12",16.5233,17.1033,16.372,16.4728,20008900.0],["2008-03-13",16.4224,16.807,16.0631,16.6935,20243000.0],["2008-03-14",16.8637,16.8763,15.9874,16.2333,21473500.0],["2008-03-17",15.8298,16.4035,15.6785,16.2018,21915500.0],["2008-03-18",16.5107,17.1726,16.4539,17.1411,21428500.0],["2008-03-19",17.1096,17.6643,16.9015,16.9204,23266600.0],["2008-03-20",17.0024,17.7589,16.9961,17.6895,22243000.0],["2008-03-24",17.7337,18.9125,17.7337,18.446,25245600.0],["2008-03-25",18.3893,18.5721,17.8408,18.1308,18463700.0],["2008-03-26",17.9984,17.9984,17.6139,17.7526,14793500.0],["2008-03-27",17.7589,18.0363,17.5004,17.5193,13212700.0],["2008-03-28",17.3995,17.5698,17.1978,17.2609,15818700.0],["2008-03-31",17.2672,17.6895,17.1032,17.6328,15593400.0],["2008-04-01",17.7778,18.6478,17.7147,18.591,20263800.0],["2008-04-02",18.5658,18.9125,18.2632,18.383,16090000.0],["2008-04-03",18.2947,18.591,18.0741,18.4208,11648300.0],["2008-04-04",18.2884,18.528,18.0426,18.1497,13520500.0],["2008-04-07",18.2506,18.3389,17.8724,17.9669,10883600.0],["2008-04-08",17.7778,17.9228,17.6265,17.7652,11547400.0],["2008-04-09",17.7463,17.8093,17.2735,17.4437,13431800.0],["2008-04-10",17.4121,18.1876,17.4121,17.8913,19890600.0],["2008-04-11",17.6454,18.0741,17.6454,17.7589,12688100.0],["2008-04-14",17.7211,17.8913,17.5508,17.595,8104500.0],["2008-04-15",17.7148,17.7148,17.3365,17.6076,9872000.0],["2008-04-16",17.6832,17.7904,17.4311,17.6643,12137900.0],["2008-04-17",17.6517,17.7841,17.5635,17.7274,9241200.0],["2008-04-18",17.7841,18.2065,17.7841,18.0804,12670000.0],["2008-04-21",17.9669,18.3893,17.7211,18.2695,16470500.0],["2008-04-22",18.2191,18.4334,17.8219,17.9795,20109900.0],["2008-04-23",18.0804,18.0867,17.6643,17.7337,15925000.0],["2008-04-24",17.7274,18.4397,17.7274,18.2317,21726200.0],["2008-04-25",18.2884,18.7928,18.156,18.7739,19656600.0],["2008-04-28",18.6667,19.0134,18.4208,18.7423,13374300.0],["2008-04-29",18.6793,18.8936,18.3578,18.5091,10969000.0],["2008-04-30",18.5091,18.6919,18.1182,18.156,15221000.0],["2008-05-01",18.3389,19.2025,18.2884,18.8306,26628800.0],["2008-05-02",19.1647,19.2278,18.8054,18.9882,19294300.0],["2008-05-05",18.8432,18.9378,18.4271,18.5154,15897800.0],["2008-05-06",18.4587,18.4902,18.0993,18.4587,14309000.0],["2008-05-07",18.4397,18.5847,17.9543,18.0047,14745400.0],["2008-05-08",18.0363,18.1434,17.5193,17.6013,19465900.0],["2008-05-09",17.5382,17.9291,17.4185,17.6391,13031400.0],["2008-05-12",17.658,18.0993,17.658,18.0552,12314100.0],["2008-05-13",18.0678,18.2632,17.9669,18.1245,10391900.0],["2008-05-14",18.2065,18.6163,18.1245,18.3578,12094200.0],["2008-05-15",18.3389,18.6289,18.1308,18.6163,11044900.0],["2008-05-16",18.818,18.818,18.1245,18.3452,13246300.0],["2008-05-19",18.0615,18.5217,17.9795,18.2002,13893700.0],["2008-05-20",17.6769,17.7715,17.0213,17.2546,39809400.0],["2008-05-21",17.223,17.3302,16.8952,16.9772,29274700.0],["2008-05-22",16.9204,17.1411,16.8385,16.9646,15894100.0],["2008-05-23",16.9204,17.015,16.5674,16.8763,17324800.0],["2008-05-27",16.9583,17.3554,16.8385,17.1978,21412600.0],["2008-05-28",17.3932,17.5572,17.16,17.2924,13242200.0],["2008-05-29",17.2419,17.5698,17.2041,17.4689,13855400.0],["2008-05-30",17.4941,17.4941,17.2419,17.2482,11714900.0],["2008-06-02",17.2798,17.3996,16.8952,17.1222,15497700.0],["2008-06-03",17.1953,17.3224,16.9791,17.2207,15232800.0],["2008-06-04",17.208,17.4813,17.0808,17.2779,17537800.0],["2008-06-05",17.4305,17.8818,17.4178,17.742,20265500.0],["2008-06-06",17.4495,17.6021,17.2271,17.2779,19366500.0],["2008-06-09",17.3033,17.5767,16.7948,16.8711,17695600.0],["2008-06-10",16.7757,17.1317,16.585,16.9791,17878700.0],["2008-06-11",16.9791,17.0491,16.4324,16.4706,19163100.0],["2008-06-12",16.5532,17.0872,16.5532,16.8329,15099500.0],["2008-06-13",16.9664,17.5322,16.941,17.5004,16052200.0],["2008-06-16",17.4623,17.5957,17.2525,17.4813,12418600.0],["2008-06-17",17.5131,17.6275,17.0363,17.0808,12272500.0],["2008-06-18",16.9473,17.0808,16.7312,16.8774,13989600.0],["2008-06-19",16.8838,17.3478,16.8838,17.2779,16005900.0],["2008-06-20",17.1826,17.2779,16.6041,16.6867,17186900.0],["2008-06-23",16.7821,16.7821,15.8285,15.9303,22900000.0],["2008-06-24",15.9493,16.3689,15.784,16.0892,18579100.0],["2008-06-25",16.1527,16.7694,16.0574,16.1909,19925800.0],["2008-06-26",16.0383,16.1273,15.6442,15.676,18896500.0],["2008-06-27",15.676,15.7014,15.1992,15.2691,22343700.0],["2008-06-30",15.2691,15.4853,14.8242,14.8877,19582700.0],["2008-07-01",14.6907,14.8687,14.3156,14.7542,21993700.0],["2008-07-02",14.7797,14.9386,14.2838,14.3156,22753400.0],["2008-07-03",14.411,14.5953,14.2076,14.3283,11321500.0],["2008-07-07",14.3983,14.7415,13.9978,14.1885,20770400.0],["2008-07-08",14.1821,14.6652,14.1758,14.6462,17205000.0],["2008-07-09",14.6907,14.6907,14.1758,14.2203,13390800.0],["2008-07-10",14.2457,14.3093,13.8007,13.9024,18560300.0],["2008-07-11",13.7181,14.0677,13.3494,13.7181,27126500.0],["2008-07-14",13.9215,13.9851,13.5401,13.6863,12911800.0],["2008-07-15",13.5973,13.9151,13.1968,13.6418,20546400.0],["2008-07-16",13.6863,14.4491,13.4829,14.4173,19572400.0],["2008-07-17",14.4873,15.0721,14.0168,14.8623,22340200.0],["2008-07-18",15.142,15.142,14.43,14.9004,15882800.0],["2008-07-21",15.0149,15.1229,14.5699,14.697,13685300.0],["2008-07-22",14.6207,15.32,14.5317,15.2246,17808300.0],["2008-07-23",15.1039,16.4325,15.1039,15.9112,26441300.0],["2008-07-24",15.8921,15.9747,15.2119,15.2691,16362800.0],["2008-07-25",15.3264,15.8158,14.9767,15.1293,14512500.0],["2008-07-28",14.9004,15.3136,14.6652,14.7224,11420200.0],["2008-07-29",14.8114,15.5361,14.7733,15.4662,15479200.0],["2008-07-30",15.7014,15.8921,14.8114,15.0912,19262100.0],["2008-07-31",14.9894,15.6061,14.9322,15.1484,18557500.0],["2008-08-01",15.2755,15.3899,14.5063,15.1929,11920700.0],["2008-08-04",15.142,15.3709,14.9449,15.1865,10556200.0],["2008-08-05",15.32,15.854,15.32,15.8222,14371000.0],["2008-08-06",15.5743,15.8921,15.5107,15.8285,15075400.0],["2008-08-07",15.7014,15.8285,15.4598,15.5616,13603900.0],["2008-08-08",15.5743,16.8584,15.5743,16.763,25506600.0],["2008-08-11",16.6931,18.2759,16.5596,17.4877,53932100.0],["2008-08-12",17.386,17.6466,17.2779,17.4686,27222900.0],["2008-08-13",17.3669,17.475,16.6041,16.8584,21870300.0],["2008-08-14",16.674,17.7038,16.6613,17.2715,17365400.0],["2008-08-15",17.2906,17.6339,17.227,17.5004,23269100.0],["2008-08-18",17.6466,17.8627,16.8901,17.138,22175300.0],["2008-08-19",17.1508,17.2143,16.4833,16.5024,30629300.0],["2008-08-20",16.5342,16.8075,16.318,16.5087,19012500.0],["2008-08-21",16.2735,16.9601,16.2163,16.8901,18816700.0],["2008-08-22",16.9664,17.2588,16.8965,17.2334,13319700.0],["2008-08-25",17.1508,17.1889,16.852,16.8838,13088300.0],["2008-08-26",16.8647,17.2143,16.6231,17.1762,16797600.0],["2008-08-27",17.1762,17.4686,16.9092,17.2715,13091000.0],["2008-08-28",17.4241,17.5703,17.1571,17.4305,13626200.0],["2008-08-29",17.3033,17.4686,17.1762,17.2398,12520800.0],["2008-09-02",17.7237,18.384,17.7237,17.9929,27655200.0],["2008-09-03",17.9096,18.8455,17.8904,18.8006,39057000.0],["2008-09-04",18.557,18.6981,18.2429,18.3135,31607400.0],["2008-09-05",18.1532,18.4545,17.9673,18.3263,25053100.0],["2008-09-08",19.1019,19.7044,19.0442,19.3326,41467300.0],["2008-09-09",19.3455,19.6211,18.6724,18.6852,35965400.0],["2008-09-10",18.807,18.9288,18.4416,18.6532,19819300.0],["2008-09-11",18.3006,18.9224,18.1788,18.9096,27556200.0],["2008-09-12",18.698,18.7942,18.2686,18.4609,25732100.0],["2008-09-15",17.6404,18.6404,17.6404,18.2686,27620000.0],["2008-09-16",17.8776,18.2045,17.6083,17.6788,42932600.0],["2008-09-17",17.2045,17.3007,16.384,16.4225,42981300.0],["2008-09-18",16.6661,17.6276,15.6725,17.275,42121100.0],["2008-09-19",18.6596,19.0314,16.7622,17.5442,32616200.0],["2008-09-22",17.5699,17.7686,16.211,16.4225,24649000.0],["2008-09-23",16.4545,16.8263,16.1212,16.1917,22392700.0],["2008-09-24",16.3584,16.3904,15.7558,16.0379,20665700.0],["2008-09-25",16.1853,16.6276,16.0379,16.5379,22970800.0],["2008-09-26",15.9802,16.9802,15.9802,16.9609,17008500.0],["2008-09-29",16.6597,17.0635,15.6661,16.0187,28057100.0],["2008-09-30",16.4481,16.634,15.8392,16.5956,23152800.0],["2008-10-01",16.3584,16.7238,16.2174,16.6148,20739900.0],["2008-10-02",16.4802,16.7045,15.8199,15.9353,18545900.0],["2008-10-03",16.0892,16.2238,15.2046,15.2623,27243600.0],["2008-10-06",14.8328,14.9995,13.9546,14.6277,36436400.0],["2008-10-07",14.82,15.2046,13.8969,14.0315,34193300.0],["2008-10-08",13.5636,14.3969,13.3072,13.57,35105500.0],["2008-10-09",13.6598,13.7687,12.6342,12.7752,29596900.0],["2008-10-10",11.9867,13.6598,10.9291,12.6598,49333700.0],["2008-10-13",13.147,13.9803,12.9803,13.9162,24678100.0],["2008-10-14",14.5187,14.6149,13.07,13.5059,26867500.0],["2008-10-15",13.3777,13.5764,12.4996,12.7111,26416300.0],["2008-10-16",12.4996,12.8265,11.5509,12.6278,38445400.0],["2008-10-17",12.2944,13.2688,12.1534,12.9547,26629800.0],["2008-10-20",13.1213,13.4611,12.8906,13.32,18408800.0],["2008-10-21",13.1406,13.7559,13.0188,13.1534,15135300.0],["2008-10-22",12.8457,12.9675,12.1598,12.4803,23827700.0],["2008-10-23",12.4739,12.6919,11.5445,12.2175,29497600.0],["2008-10-24",11.4739,12.1791,11.2688,11.865,22524500.0],["2008-10-27",11.5445,12.4995,11.5445,12.1214,21744700.0],["2008-10-28",12.288,13.8713,11.9675,13.8264,28156400.0],["2008-10-29",13.6213,14.8584,13.2944,13.8777,32328400.0],["2008-10-30",14.2431,14.6982,14.0315,14.5636,21072800.0],["2008-10-31",14.5508,15.4033,14.2944,15.1213,21720300.0],["2008-11-03",15.0507,15.1213,14.1726,14.2431,17940200.0],["2008-11-04",14.5444,15.0572,14.2046,14.9931,24131800.0],["2008-11-05",14.7431,14.9546,14.1405,14.1982,22260700.0],["2008-11-06",14.038,14.6213,13.2559,13.4162,25524300.0],["2008-11-07",13.4931,13.9674,13.2688,13.4995,19600100.0],["2008-11-10",13.8008,13.9162,13.1149,13.2944,14073700.0],["2008-11-11",13.07,13.7623,12.7816,13.147,17405400.0],["2008-11-12",12.7303,13.038,12.5765,12.6918,18189400.0],["2008-11-13",12.7495,14.3392,12.2752,14.2495,28059400.0],["2008-11-14",13.9354,14.5123,13.0252,13.1662,24957300.0],["2008-11-17",12.7688,13.4546,12.6534,12.82,22643100.0],["2008-11-18",13.2431,13.7303,12.7816,13.2752,32638500.0],["2008-11-19",13.1277,13.6277,12.5637,12.6662,21970500.0],["2008-11-20",12.4611,13.0059,11.7368,11.8714,32825000.0],["2008-11-21",12.0637,12.397,11.1919,12.3649,38361300.0],["2008-11-24",12.5765,14.0444,12.0893,13.7303,31820400.0],["2008-11-25",13.8649,14.3905,13.5893,14.2623,31618500.0],["2008-11-26",13.8136,15.243,13.8136,15.0956,25401900.0],["2008-11-28",15.0059,15.2495,14.57,14.8136,10272300.0],["2008-12-01",14.4546,14.7431,13.5444,13.5957,26816900.0],["2008-12-02",13.9423,14.2209,13.3786,14.1561,23835800.0],["2008-12-03",13.8127,14.8234,13.6443,14.7456,32948500.0],["2008-12-04",14.5578,15.7563,14.4347,15.0437,30083600.0],["2008-12-05",14.791,15.8989,14.7068,15.8082,32975900.0],["2008-12-08",16.1774,16.32,15.5814,15.711,28815400.0],["2008-12-09",15.4777,16.0284,14.804,15.0307,26321100.0],["2008-12-10",15.1538,15.8276,14.9076,15.7369,18719700.0],["2008-12-11",15.4648,15.6332,14.7716,14.8947,18390900.0],["2008-12-12",14.4541,15.3676,14.3569,15.2056,20831300.0],["2008-12-15",15.3028,15.4648,14.927,15.1668,14736800.0],["2008-12-16",15.3741,15.9313,14.8234,15.7563,26188100.0],["2008-12-17",15.5555,16.2682,15.4842,16.0025,20068300.0],["2008-12-18",16.0673,16.2422,15.5814,15.8406,22105800.0],["2008-12-19",16.0803,16.1969,15.4389,15.6915,23095200.0],["2008-12-22",15.6073,15.6332,15.0048,15.3741,13244400.0],["2008-12-23",15.2834,15.5425,15.2186,15.3028,13559600.0],["2008-12-24",15.3482,15.6203,15.3028,15.3741,3976000.0],["2008-12-26",15.2963,15.549,15.1668,15.2639,4461200.0],["2008-12-29",15.251,15.3546,14.9011,15.1344,8461500.0],["2008-12-30",15.2251,15.3482,14.7003,14.9724,14896900.0],["2008-12-31",14.9918,15.4194,14.8817,14.9141,15143500.0],["2009-01-02",14.9465,15.6721,14.8752,15.6332,14902500.0],["2009-01-05",15.562,16.1191,15.4259,16.009,22570900.0],["2009-01-06",16.158,16.5143,15.9507,16.3653,22856600.0],["2009-01-07",16.1127,16.3006,15.8276,15.9183,19857300.0],["2009-01-08",15.6268,15.847,15.3546,15.8017,17319800.0],["2009-01-09",15.86,15.86,15.251,15.4583,16927400.0],["2009-01-12",15.4518,15.5231,14.6549,14.8817,23560200.0],["2009-01-13",14.8752,14.9659,14.4152,14.5837,20440300.0],["2009-01-14",14.3504,14.4217,14.0459,14.195,20531200.0],["2009-01-15",14.2014,15.102,14.033,14.778,25999400.0],["2009-01-16",15.1214,15.1473,14.6225,15.0307,20942600.0],["2009-01-20",14.8363,15.0307,14.1496,14.2468,20339500.0],["2009-01-21",14.4411,14.5383,13.9941,14.4347,19667200.0],["2009-01-22",14.1949,14.48,13.9228,14.2338,22725600.0],["2009-01-23",13.8516,14.2403,13.7997,14.0719,20867100.0],["2009-01-26",14.3181,14.9918,14.2857,14.7262,34329500.0],["2009-01-27",14.7327,14.8299,14.1302,14.331,21691000.0],["2009-01-28",14.6355,15.0501,14.4476,14.9011,20543500.0],["2009-01-29",14.5772,14.953,14.195,14.2533,18030700.0],["2009-01-30",14.3958,14.48,13.8321,13.9488,27041800.0],["2009-02-02",13.7414,14.3116,13.6767,13.9747,17971800.0],["2009-02-03",14.2338,14.2792,13.4952,14.2014,17471100.0],["2009-02-04",14.0135,14.2986,13.9293,14.0783,18486300.0],["2009-02-05",13.9164,14.5448,13.8386,14.5124,24668100.0],["2009-02-06",14.5059,15.4518,14.493,15.2445,31085500.0],["2009-02-09",15.2056,15.3093,14.6161,14.9594,16315200.0],["2009-02-10",14.8363,15.0501,14.2533,14.3893,21897800.0],["2009-02-11",14.4865,14.5772,14.1885,14.344,17896200.0],["2009-02-12",14.0589,14.2921,13.7026,14.2403,23454000.0],["2009-02-13",14.1107,14.3569,13.735,13.7479,18598200.0],["2009-02-17",13.411,13.4434,12.8668,12.9186,35715200.0],["2009-02-18",13.1195,13.126,12.5882,12.8279,23374800.0],["2009-02-19",12.9251,13.2426,12.9122,13.0612,20353800.0],["2009-02-20",12.7502,13.1195,12.4198,12.6077,29576700.0],["2009-02-23",12.5882,12.8538,11.8172,12.1217,26930200.0],["2009-02-24",12.7307,13.4628,12.5947,13.3916,37719500.0],["2009-02-25",13.1843,13.4628,12.964,13.1583,27022900.0],["2009-02-26",13.3138,13.5341,13.1713,13.3721,22728900.0],["2009-02-27",13.0676,13.7868,13.0676,13.5341,23320600.0],["2009-03-02",13.1843,13.573,12.8538,12.9057,25493600.0],["2009-03-03",12.6854,12.9251,12.1541,12.2384,29268800.0],["2009-03-04",12.3032,12.5493,12.1153,12.3161,22093200.0],["2009-03-05",11.9922,12.4262,11.6618,11.7589,23774300.0],["2009-03-06",11.8561,12.0505,11.3637,11.6618,25862900.0],["2009-03-09",11.4933,12.2772,11.3313,11.8108,28387300.0],["2009-03-10",12.0305,12.8439,11.978,12.739,25527600.0],["2009-03-11",12.739,13.067,12.5947,12.9095,21666600.0],["2009-03-12",12.8898,13.4146,12.6471,13.3359,17504200.0],["2009-03-13",13.4081,13.7754,12.9882,13.5852,22210800.0],["2009-03-16",13.5983,13.8148,13.1588,13.2113,17034600.0],["2009-03-17",13.4474,14.0968,13.3425,14.0903,25333900.0],["2009-03-18",13.9722,14.9824,13.8082,14.8118,31811800.0],["2009-03-19",14.7725,14.9824,14.5626,14.72,22955200.0],["2009-03-20",14.8184,14.9102,14.2739,14.5363,22361800.0],["2009-03-23",14.7134,15.271,14.5429,15.2513,22873800.0],["2009-03-24",15.107,15.3956,15.0086,15.0545,20462800.0],["2009-03-25",15.2645,15.7105,14.9365,15.271,33358900.0],["2009-03-26",15.6187,15.9795,15.435,15.8352,28080900.0],["2009-03-27",15.6252,15.8089,15.3038,15.5006,18856900.0],["2009-03-30",15.2448,15.3891,14.8643,15.3366,21579600.0],["2009-03-31",15.4285,15.5924,14.8512,15.4547,27463300.0],["2009-04-01",15.1857,15.6712,15.0349,15.6318,21365000.0],["2009-04-02",15.9467,16.5567,15.9007,16.2484,30264800.0],["2009-04-03",16.1959,16.4846,15.9663,16.3993,20294400.0],["2009-04-06",16.255,16.419,16.0451,16.3009,17140400.0],["2009-04-07",16.0516,16.1631,15.8286,15.986,16837400.0],["2009-04-08",16.1959,16.6026,16.1959,16.478,18547600.0],["2009-04-09",16.7666,17.029,16.6879,16.9897,20316000.0],["2009-04-13",16.8126,17.1209,16.7798,17.029,11593400.0],["2009-04-14",16.7863,16.8454,16.4321,16.6223,14961600.0],["2009-04-15",16.5436,16.8913,16.4649,16.8388,17464000.0],["2009-04-16",16.9109,17.1602,16.583,17.0356,16673900.0],["2009-04-17",17.1602,17.3636,16.5633,17.1209,21671300.0],["2009-04-20",16.8716,16.97,16.3403,16.4977,17480600.0],["2009-04-21",16.5305,17.0881,16.255,16.97,20556600.0],["2009-04-22",16.8125,17.6588,16.7142,17.1668,23918400.0],["2009-04-23",17.029,17.1996,16.6026,16.8978,17975100.0],["2009-04-24",17.0093,17.5932,16.7666,17.2586,21857600.0],["2009-04-27",16.9897,17.252,16.7929,16.9765,14868400.0],["2009-04-28",16.7732,17.3701,16.6289,17.1012,14949200.0],["2009-04-29",17.2324,17.6128,17.0684,17.2783,21349300.0],["2009-04-30",17.416,17.7571,17.2324,17.2652,18251600.0],["2009-05-01",17.4357,17.4357,16.7338,16.9044,15045800.0],["2009-05-04",17.1471,17.5604,16.9437,17.193,18075500.0],["2009-05-05",17.1733,17.3176,17.0093,17.1799,11348800.0],["2009-05-06",17.2586,17.3898,16.7666,17.0815,13892300.0],["2009-05-07",17.1799,17.2783,16.6026,16.7994,20582800.0],["2009-05-08",16.9109,16.9109,16.2353,16.7273,18467600.0],["2009-05-11",16.2747,16.5633,16.0975,16.3534,17525200.0],["2009-05-12",16.4714,16.5502,15.9204,16.1631,19437700.0],["2009-05-13",16.3665,16.4911,15.8876,16.2878,32337000.0],["2009-05-14",16.4124,16.5042,16.0582,16.091,15822700.0],["2009-05-15",16.0385,16.3468,15.8876,16.0057,20385500.0],["2009-05-18",16.8322,17.1537,16.6354,17.0684,26101700.0],["2009-05-19",16.6551,16.6617,15.7433,16.1566,39888600.0],["2009-05-20",16.3009,16.3993,15.4547,15.6318,31471700.0],["2009-05-21",15.4088,15.6318,14.8512,15.0152,25534300.0],["2009-05-22",15.2185,15.2448,14.825,14.9955,15133800.0],["2009-05-26",14.8709,15.7236,14.8118,15.6121,20313100.0],["2009-05-27",15.6777,15.8811,15.2251,15.3038,18507500.0],["2009-05-28",15.5006,15.5006,14.6478,14.8906,27154200.0],["2009-05-29",15.0808,15.212,14.8577,15.1923,18681600.0],["2009-06-01",15.4744,16.0254,15.3432,15.8483,18094400.0],["2009-06-02",15.7171,16.2681,15.6318,16.0713,18364400.0],["2009-06-03",15.9991,16.2747,15.8024,15.986,14453400.0],["2009-06-04",15.9991,16.1697,15.5793,16.1172,15777400.0],["2009-06-05",16.255,16.3271,15.7236,15.8548,14749000.0],["2009-06-08",15.9008,16.255,15.7433,16.1107,13184500.0],["2009-06-09",16.114,16.2795,15.9418,16.1206,13033200.0],["2009-06-10",16.5906,16.6304,16.0147,16.1471,24352000.0],["2009-06-11",16.1471,16.3126,15.9948,16.0411,17911500.0],["2009-06-12",16.0147,16.0478,15.7763,15.9882,18283600.0],["2009-06-15",15.8492,15.8889,15.5711,15.7896,13946900.0],["2009-06-16",15.7962,15.8756,15.3394,15.3593,17023400.0],["2009-06-17",15.3857,15.9154,15.2335,15.6572,19015600.0],["2009-06-18",15.7101,15.73,15.399,15.4586,11365200.0],["2009-06-19",15.538,15.6969,15.4652,15.5711,15209600.0],["2009-06-22",15.4718,15.6505,15.3328,15.3923,12930800.0],["2009-06-23",15.3857,15.3924,15.0415,15.1474,15209400.0],["2009-06-24",15.3261,15.3328,14.9157,15.015,14555600.0],["2009-06-25",15.0084,15.7234,14.9951,15.6042,18940500.0],["2009-06-26",15.538,15.9286,15.5049,15.6307,18879400.0],["2009-06-29",15.6638,15.9948,15.5976,15.8028,12322400.0],["2009-06-30",15.8359,15.8955,15.4586,15.6439,12676800.0],["2009-07-01",15.7565,15.8492,15.5446,15.6969,13277900.0],["2009-07-02",15.4718,15.6969,15.0613,15.1011,13532900.0],["2009-07-06",15.068,15.3195,14.9091,15.1474,12638500.0],["2009-07-07",15.1673,15.1673,14.7767,14.8296,15007900.0],["2009-07-08",14.8164,15.0613,14.7568,15.0018,14710700.0],["2009-07-09",15.1275,15.207,14.7833,15.015,14322200.0],["2009-07-10",14.9488,15.1077,14.7833,14.9091,9814600.0],["2009-07-13",14.9024,15.3195,14.7436,15.2997,17804800.0],["2009-07-14",15.2864,15.6836,15.1937,15.677,15595800.0],["2009-07-15",15.8094,15.9816,15.6505,15.9418,13914400.0],["2009-07-16",15.9352,16.2331,15.7697,16.1537,13633700.0],["2009-07-17",16.2861,16.3854,16.1007,16.3324,15283300.0],["2009-07-20",16.3258,16.4582,16.2133,16.4185,10165600.0],["2009-07-21",16.4649,16.4847,15.9749,16.1934,13716300.0],["2009-07-22",16.1338,16.4847,16.0676,16.3986,11348400.0],["2009-07-23",16.392,16.8886,16.2265,16.7363,20780700.0],["2009-07-24",16.7032,16.8356,16.5178,16.7628,11246800.0],["2009-07-27",16.7164,16.7628,16.4053,16.6568,13443900.0],["2009-07-28",16.6039,16.8157,16.5244,16.8091,11689700.0],["2009-07-29",16.7959,16.9812,16.6304,16.8091,11970200.0],["2009-07-30",17.0143,17.3189,16.9018,17.1136,13545300.0],["2009-07-31",17.107,17.3387,17.0805,17.1732,11709000.0],["2009-08-03",17.3321,17.4645,16.9945,17.4248,12022400.0],["2009-08-04",17.3189,17.5042,17.2659,17.4049,10411100.0],["2009-08-05",17.4116,17.5175,17.1865,17.4314,9996600.0],["2009-08-06",17.4778,17.7029,17.3255,17.5705,13755000.0],["2009-08-07",17.6962,18.1928,17.6168,18.0471,16415900.0],["2009-08-10",17.9942,18.0339,17.7227,17.9412,10407600.0],["2009-08-11",17.8949,17.9478,17.6962,17.8022,9524200.0],["2009-08-12",17.7426,18.2259,17.7095,18.0074,13269600.0],["2009-08-13",18.153,18.4112,17.875,18.3252,19973100.0],["2009-08-14",18.3186,18.3715,17.8088,17.9677,15928500.0],["2009-08-17",17.16,17.5042,16.8356,17.2858,30714600.0],["2009-08-18",17.8419,18.0736,17.5903,17.8286,35350300.0],["2009-08-19",17.7095,17.8286,17.5241,17.7095,19453600.0],["2009-08-20",17.736,17.7492,17.544,17.6631,14196700.0],["2009-08-21",17.8353,18.2259,17.6499,18.206,18664100.0],["2009-08-24",18.3583,18.3583,17.8353,17.8948,16237900.0],["2009-08-25",18.0206,18.3583,17.875,18.0868,21848800.0],["2009-08-26",18.0604,18.4973,18.0206,18.2523,15608400.0],["2009-08-27",18.2722,18.3318,18.0074,18.2391,13446800.0],["2009-08-28",18.3252,18.3781,18.0339,18.3318,12841400.0],["2009-08-31",18.206,18.2722,17.9412,18.067,13091300.0],["2009-09-01",18.0303,18.344,17.7766,17.85,15738800.0],["2009-09-02",17.7699,17.9034,17.5897,17.7098,10684100.0],["2009-09-03",17.7632,17.9635,17.6431,17.9568,9733200.0],["2009-09-04",17.9769,18.1304,17.8634,18.0436,8150000.0],["2009-09-08",18.1771,18.4041,18.0503,18.344,12253300.0],["2009-09-09",18.3173,18.3574,18.1704,18.2773,10679500.0],["2009-09-10",18.2906,18.4174,18.1705,18.3774,9446400.0],["2009-09-11",18.3574,18.3707,18.0169,18.2506,14667900.0],["2009-09-14",18.1304,18.4642,18.0837,18.364,8349400.0],["2009-09-15",18.4174,18.4909,18.1905,18.2973,10045700.0],["2009-09-16",18.4508,18.8313,18.3974,18.7312,17815700.0],["2009-09-17",18.9648,18.9782,18.5242,18.6377,13318200.0],["2009-09-18",18.6978,18.9848,18.6911,18.8447,15767900.0],["2009-09-21",18.6644,18.9581,18.5843,18.7846,8915700.0],["2009-09-22",18.8513,18.8981,18.344,18.4375,14328500.0],["2009-09-23",18.5042,18.6578,18.2305,18.2572,14091100.0],["2009-09-24",18.3707,18.3841,17.9502,18.0503,12037700.0],["2009-09-25",17.9435,18.1771,17.7232,17.9235,11859300.0],["2009-09-28",17.9902,18.3106,17.9568,18.1971,6862900.0],["2009-09-29",18.2372,18.3173,17.81,17.9101,13765400.0],["2009-09-30",17.9835,17.9835,17.5697,17.7833,16564800.0],["2009-10-01",17.79,17.79,17.4295,17.5697,16260800.0],["2009-10-02",17.4562,17.5363,17.2693,17.3761,13849200.0],["2009-10-05",17.4629,17.5763,17.356,17.4562,10168400.0],["2009-10-06",17.563,17.6765,17.4762,17.5496,14352000.0],["2009-10-07",17.5363,17.6364,17.4028,17.4495,13455700.0],["2009-10-08",17.6297,18.0636,17.6097,17.9502,16128300.0],["2009-10-09",17.9235,18.0303,17.7899,17.9969,11117900.0],["2009-10-12",18.0903,18.3173,18.0303,18.0503,11015900.0],["2009-10-13",18.0369,18.4308,17.9301,18.3774,13896000.0],["2009-10-14",18.5309,18.7045,18.2372,18.2773,17510700.0],["2009-10-15",18.2105,18.2706,18.057,18.2238,13350200.0],["2009-10-16",18.1237,18.2706,17.9168,18.1971,12072000.0],["2009-10-19",18.2105,18.4842,18.1704,18.4441,8302000.0],["2009-10-20",18.2439,18.4708,17.9301,18.0036,12902600.0],["2009-10-21",17.9502,18.1771,17.5029,17.5697,23488900.0],["2009-10-22",17.4962,17.9235,17.3894,17.8367,14882100.0],["2009-10-23",17.7833,17.85,17.4695,17.5363,16329000.0],["2009-10-26",17.5563,17.7165,17.356,17.4228,17852200.0],["2009-10-27",17.4228,17.6164,17.336,17.3561,16016300.0],["2009-10-28",17.3494,17.356,16.7953,16.8287,22498500.0],["2009-10-29",17.0223,17.4161,16.8554,17.296,12980200.0],["2009-10-30",17.2426,17.2893,16.6618,16.7486,19426300.0],["2009-11-02",16.782,17.1358,16.4949,16.7286,15585500.0],["2009-11-03",16.6284,16.8754,16.3347,16.6885,17426600.0],["2009-11-04",16.8688,17.0223,16.6218,16.6618,18645200.0],["2009-11-05",16.8087,17.2292,16.7753,17.1091,15410500.0],["2009-11-06",17.2693,17.5496,17.2225,17.4095,15066700.0],["2009-11-09",17.563,17.9368,17.4896,17.8968,13331200.0],["2009-11-10",17.8968,18.0169,17.6898,17.9034,14851300.0],["2009-11-11",18.1237,18.324,18.057,18.2305,18716700.0],["2009-11-12",18.2439,18.5509,18.1371,18.1838,18713500.0],["2009-11-13",18.1971,18.3907,17.9435,18.2506,14179800.0],["2009-11-16",18.4441,18.6577,18.2906,18.4575,18782200.0],["2009-11-17",18.0903,18.2239,17.5897,18.0169,31046300.0],["2009-11-18",17.9301,18.2305,17.9235,18.2172,17834400.0],["2009-11-19",18.1638,18.1838,17.8901,18.097,11302700.0],["2009-11-20",18.0102,18.2038,17.85,18.1437,17600400.0],["2009-11-23",18.2706,18.4241,18.1771,18.364,18224600.0],["2009-11-24",18.3574,18.4708,18.2773,18.3974,11705100.0],["2009-11-25",18.4041,18.6177,18.2105,18.591,11451600.0],["2009-11-27",18.1304,18.5576,18.097,18.4308,7517800.0],["2009-11-30",18.4174,18.5242,17.9969,18.2639,16716700.0],["2009-12-01",18.5028,19.0413,18.4086,18.8461,20488700.0],["2009-12-02",18.8663,19.1692,18.8461,19.0682,17298300.0],["2009-12-03",19.075,19.075,18.7451,18.799,15502800.0],["2009-12-04",19.1355,19.1827,18.8125,18.9,16845500.0],["2009-12-07",18.873,19.048,18.873,18.9942,12664800.0],["2009-12-08",18.9,18.9201,18.5365,18.624,15120500.0],["2009-12-09",18.6442,18.6644,18.4625,18.5432,12481400.0],["2009-12-10",18.698,18.9134,18.6846,18.8394,11865000.0],["2009-12-11",18.9471,19.2028,18.9471,19.1759,16327200.0],["2009-12-14",19.398,19.5192,19.25,19.4317,11488900.0],["2009-12-15",19.2567,19.6605,19.2567,19.5326,17012400.0],["2009-12-16",19.6067,19.7682,19.4519,19.4923,13734200.0],["2009-12-17",19.4182,19.6,19.3644,19.3846,11472300.0],["2009-12-18",19.5057,19.5326,19.1288,19.2836,17315800.0],["2009-12-21",19.324,19.6875,19.324,19.4923,10009100.0],["2009-12-22",19.5528,19.8019,19.4923,19.7144,11790600.0],["2009-12-23",19.748,19.775,19.3778,19.5192,9789800.0],["2009-12-24",19.6403,19.6807,19.5125,19.6336,3790100.0],["2009-12-28",19.6673,19.8153,19.499,19.6403,7299800.0],["2009-12-29",19.6269,19.7278,19.3778,19.7009,6991500.0],["2009-12-30",19.5865,19.7077,19.5125,19.6067,5703100.0],["2009-12-31",19.5798,19.7682,19.4452,19.4721,7437100.0],["2010-01-04",19.6201,19.6201,19.2163,19.2971,13120900.0],["2010-01-05",19.3375,19.5125,19.0413,19.4384,15594300.0],["2010-01-06",19.4384,19.5192,19.3173,19.3711,8833200.0],["2010-01-07",19.425,19.6673,19.3375,19.6,12058200.0],["2010-01-08",19.5192,19.6807,19.3105,19.5057,15609800.0],["2010-01-11",19.5192,19.5327,18.9,18.9538,23670500.0],["2010-01-12",18.9471,19.0817,18.7721,18.8327,23075800.0],["2010-01-13",18.8461,19.0144,18.8461,18.9336,15639100.0],["2010-01-14",18.9269,19.1423,18.9269,19.048,13208200.0],["2010-01-15",19.0548,19.3105,18.8461,19.2298,23013500.0],["2010-01-19",19.1557,19.4855,19.0817,19.4384,14170100.0],["2010-01-20",19.3173,19.4115,19.0817,19.2903,13256400.0],["2010-01-21",19.2702,19.5596,19.0615,19.1692,18900600.0],["2010-01-22",19.0076,19.2163,18.6307,18.6576,16696600.0],["2010-01-25",18.8125,18.8125,18.5163,18.5903,11098400.0],["2010-01-26",18.5096,18.8125,18.5096,18.6644,13275800.0],["2010-01-27",18.5903,18.7923,18.5028,18.7384,12821800.0],["2010-01-28",18.799,18.8125,18.3009,18.4019,19430400.0],["2010-01-29",18.5567,18.9067,18.4288,18.8528,22453800.0],["2010-02-01",18.8528,19.149,18.7855,19.1086,17172100.0],["2010-02-02",19.1086,19.5528,19.048,19.5394,19640800.0],["2010-02-03",19.4788,19.4788,19.0211,19.1625,19437300.0],["2010-02-04",19.0076,19.2028,18.7384,18.799,19813600.0],["2010-02-05",18.7452,18.8932,18.5298,18.8327,20229400.0],["2010-02-08",19.2028,19.4788,19.1625,19.2432,26005400.0],["2010-02-09",19.4317,19.5798,19.2298,19.4317,18057700.0],["2010-02-10",19.4115,19.4923,19.1153,19.2836,14481500.0],["2010-02-11",19.324,19.5663,19.2096,19.5125,14614200.0],["2010-02-12",19.3509,19.5192,19.2163,19.5192,15027700.0],["2010-02-16",19.6,19.8557,19.4721,19.8153,13317200.0],["2010-02-17",20.0307,20.2327,20.024,20.2057,21524600.0],["2010-02-18",20.2057,20.448,20.1048,20.3942,16564800.0],["2010-02-19",20.3336,20.4951,20.1923,20.2932,18576300.0],["2010-02-22",20.4615,20.5625,20.3269,20.4076,16101000.0],["2010-02-23",20.5692,20.8855,20.4278,20.6971,35770100.0],["2010-02-24",20.7173,21.148,20.6903,21.1076,22937500.0],["2010-02-25",20.9125,21.1682,20.8586,21.1076,15049200.0],["2010-02-26",21.1076,21.1076,20.8317,21.0,13879200.0],["2010-03-01",21.0269,21.2355,20.9259,21.1548,14182000.0],["2010-03-02",21.1278,21.2557,21.0471,21.1076,15189500.0],["2010-03-03",21.1548,21.4105,21.0807,21.1817,13900900.0],["2010-03-04",21.2288,21.2557,21.0673,21.1615,13777600.0],["2010-03-05",21.2355,21.4778,21.1951,21.4038,18768700.0],["2010-03-08",21.323,21.5653,21.323,21.5115,11048000.0],["2010-03-09",21.4952,21.6647,21.4749,21.4817,15127700.0],["2010-03-10",21.4206,21.6173,21.3257,21.502,10532400.0],["2010-03-11",21.4139,21.8478,21.3732,21.7868,15316800.0],["2010-03-12",21.8546,22.1055,21.78,22.0038,14953600.0],["2010-03-15",22.0309,22.1801,21.8885,22.1665,12049100.0],["2010-03-16",22.1123,22.2479,21.936,22.0716,13690400.0],["2010-03-17",22.0309,22.1326,21.9292,22.0512,14730700.0],["2010-03-18",22.0038,22.0784,21.8546,21.9699,17763500.0],["2010-03-19",21.9428,22.0851,21.7664,21.9428,22430600.0],["2010-03-22",21.7936,22.2343,21.7936,22.153,11737300.0],["2010-03-23",22.0987,22.1258,21.8817,22.0987,11511400.0],["2010-03-24",21.997,22.1055,21.8614,21.9156,11804400.0],["2010-03-25",22.0377,22.3225,22.0106,22.119,12956600.0],["2010-03-26",22.153,22.3632,22.1258,22.2072,12346300.0],["2010-03-29",22.2275,22.3021,22.0377,22.1055,8929400.0],["2010-03-30",22.0784,22.2954,22.0377,22.1665,8666400.0],["2010-03-31",22.0648,22.1326,21.8343,21.936,10342100.0],["2010-04-01",21.9767,22.1258,21.8071,21.9563,9432500.0],["2010-04-05",21.936,22.2004,21.8071,22.1462,11381200.0],["2010-04-06",22.1191,22.1936,21.9834,22.0716,9399600.0],["2010-04-07",22.0377,22.1869,21.9563,22.1123,11070100.0],["2010-04-08",22.0106,22.431,21.9699,22.3564,13825000.0],["2010-04-09",22.3971,22.648,22.2682,22.5462,13060700.0],["2010-04-12",22.5259,22.7632,22.4717,22.7022,12251500.0],["2010-04-13",22.6547,23.4752,22.6547,23.2854,30322500.0],["2010-04-14",23.2718,23.7804,23.2582,23.7193,24720700.0],["2010-04-15",23.6922,23.8346,23.5566,23.8278,17975700.0],["2010-04-16",23.7261,23.7871,23.5362,23.7397,28512200.0],["2010-04-19",23.6786,23.916,23.5566,23.8482,17571800.0],["2010-04-20",23.9499,24.0652,23.7397,23.8549,14848400.0],["2010-04-21",23.8346,24.0312,23.7939,23.916,19597400.0],["2010-04-22",23.8346,24.3364,23.7532,24.2211,21648900.0],["2010-04-23",24.2482,24.7093,24.2076,24.6754,21336400.0],["2010-04-26",24.7636,25.1094,24.7229,24.7432,22057300.0],["2010-04-27",24.6686,24.6686,23.8753,23.9295,20588400.0],["2010-04-28",24.0245,24.1736,23.7532,23.8617,19371600.0],["2010-04-29",24.038,24.3839,24.0041,24.1126,16263800.0],["2010-04-30",24.2075,24.4042,23.8888,23.8888,15800700.0],["2010-05-03",23.9973,24.4517,23.8482,24.3228,12644500.0],["2010-05-04",24.1126,24.133,23.5905,24.0177,25531100.0],["2010-05-05",23.8889,24.1872,23.7532,23.8956,24373800.0],["2010-05-06",23.6786,23.9906,21.7461,23.0277,31183100.0],["2010-05-07",22.8785,23.2718,22.1258,22.6683,28620700.0],["2010-05-10",23.4888,24.0041,23.4481,23.9295,21683400.0],["2010-05-11",23.821,24.3839,23.7804,24.1601,26625400.0],["2010-05-12",24.1872,24.3703,23.9906,24.3364,19130600.0],["2010-05-13",24.3093,24.411,23.8143,23.916,20229800.0],["2010-05-14",23.9092,24.0516,23.5702,23.8685,22621300.0],["2010-05-17",23.7125,24.2008,23.1091,24.133,33494400.0],["2010-05-18",24.2821,24.6144,23.2108,23.5498,49088700.0],["2010-05-19",23.3125,23.4413,22.8175,23.3125,27200100.0],["2010-05-20",22.8243,22.9802,22.2343,22.3021,29536800.0],["2010-05-21",21.8749,22.7022,21.8682,22.3903,36007500.0],["2010-05-24",22.275,22.7632,22.214,22.5259,24263400.0],["2010-05-25",22.0648,23.0819,21.9834,23.0412,30507700.0],["2010-05-26",23.4278,23.699,23.0073,23.0819,25393100.0],["2010-05-27",23.4006,23.5159,23.1769,23.4278,16379300.0],["2010-05-28",23.4413,23.4888,22.9328,22.9599,17549000.0],["2010-06-01",22.8206,23.3327,22.684,22.9025,17273700.0],["2010-06-02",22.9572,23.1347,22.8001,23.1279,14262300.0],["2010-06-03",23.1483,23.2576,22.6499,22.8274,15651600.0],["2010-06-04",22.4518,22.4655,21.81,21.9534,20061800.0],["2010-06-07",22.0285,22.1377,21.5095,21.5437,20853000.0],["2010-06-08",21.53,21.7553,21.3388,21.7212,16153400.0],["2010-06-09",21.7622,22.1241,21.5915,21.6871,15788600.0],["2010-06-10",22.0148,22.3699,21.9124,22.3426,15343000.0],["2010-06-11",22.0626,22.1924,21.7007,22.0012,13693000.0],["2010-06-14",22.1787,22.288,21.8441,21.8919,20280100.0],["2010-06-15",21.9124,22.1104,21.5437,22.0285,19748300.0],["2010-06-16",21.8236,22.0285,21.6324,21.9465,16321600.0],["2010-06-17",21.9807,22.0558,21.4754,21.7895,23934100.0],["2010-06-18",21.8168,22.049,21.7075,21.81,19785600.0],["2010-06-21",21.967,21.9875,21.332,21.4617,16599700.0],["2010-06-22",21.4822,21.5778,20.8472,20.9018,22902300.0],["2010-06-23",20.8813,21.0247,20.6696,20.8267,24796400.0],["2010-06-24",20.5809,20.615,20.1916,20.2599,28837400.0],["2010-06-25",20.1985,20.656,20.1985,20.6218,43592400.0],["2010-06-28",20.5877,20.6423,20.1985,20.2053,15451400.0],["2010-06-29",19.9048,19.9048,19.4064,19.5498,22817400.0],["2010-06-30",19.4815,19.7068,19.1127,19.1674,20940900.0],["2010-07-01",19.3995,19.461,18.7713,19.0649,27119600.0],["2010-07-02",19.1264,19.1264,18.8328,18.9557,15404500.0],["2010-07-06",19.1127,19.2083,18.505,18.6689,18300200.0],["2010-07-07",18.7713,19.181,18.6484,19.1264,21796200.0],["2010-07-08",19.3586,19.3791,18.9284,19.222,15975800.0],["2010-07-09",19.1879,19.3381,19.0718,19.2971,13507400.0],["2010-07-12",19.2766,19.6385,19.2766,19.3313,14259400.0],["2010-07-13",19.4542,19.7614,19.3176,19.5566,22058600.0],["2010-07-14",19.4951,19.4951,19.181,19.3108,13638600.0],["2010-07-15",19.2698,19.3995,19.0649,19.3517,13535300.0],["2010-07-16",19.222,19.3108,18.4709,18.5118,21870900.0],["2010-07-19",18.546,18.6143,18.3343,18.4845,17061600.0],["2010-07-20",18.266,19.1401,18.1772,19.0718,23279400.0],["2010-07-21",18.9694,19.1264,18.6757,18.7577,17161300.0],["2010-07-22",18.9215,19.4405,18.9215,19.2698,26142700.0],["2010-07-23",19.2152,19.3654,19.0513,19.2903,18979200.0],["2010-07-26",19.2835,19.8502,19.2766,19.7956,16149800.0],["2010-07-27",19.9595,20.0551,19.4883,19.5156,14851100.0],["2010-07-28",19.5156,19.7683,19.1196,19.1742,13917900.0],["2010-07-29",19.3039,19.4747,18.9625,19.1537,15504300.0],["2010-07-30",18.9489,19.502,18.8669,19.4678,14837700.0],["2010-08-02",19.6795,19.9663,19.5839,19.8844,17882200.0],["2010-08-03",19.8639,19.9253,19.3995,19.4269,11724700.0],["2010-08-04",19.5361,19.7546,19.4678,19.6112,10987700.0],["2010-08-05",19.4746,19.7546,19.3449,19.6044,9101200.0],["2010-08-06",19.4815,19.5839,19.263,19.5839,11372800.0],["2010-08-09",19.6454,19.7819,19.5839,19.5976,8354900.0],["2010-08-10",19.3927,19.4747,19.1332,19.2835,13866400.0],["2010-08-11",19.0718,19.1605,18.8464,18.9216,11672600.0],["2010-08-12",18.7986,18.9489,18.6484,18.8533,9886800.0],["2010-08-13",18.785,18.9215,18.6211,18.6484,9316000.0],["2010-08-16",18.7781,19.1674,18.6279,18.6962,12152400.0],["2010-08-17",19.1401,19.6658,18.9215,19.3313,22537900.0],["2010-08-18",19.3586,19.8024,19.3381,19.7068,13733000.0],["2010-08-19",19.502,19.7,19.0991,19.2698,14149300.0],["2010-08-20",19.1742,19.3381,19.0445,19.2357,12430300.0],["2010-08-23",19.502,19.5566,18.983,19.0035,11447300.0],["2010-08-24",18.8123,19.1742,18.505,18.9694,16615700.0],["2010-08-25",18.8396,19.461,18.8396,19.3449,14357500.0],["2010-08-26",19.3859,19.502,19.3039,19.3791,12712200.0],["2010-08-27",19.4746,19.6932,19.2971,19.6249,12750900.0],["2010-08-30",19.6249,19.6658,19.1059,19.1127,9632800.0],["2010-08-31",19.0273,19.3372,18.9723,19.1582,12408200.0],["2010-09-01",19.3372,19.7917,19.3235,19.7435,12772500.0],["2010-09-02",19.8055,20.3496,19.7917,20.2531,14321400.0],["2010-09-03",20.5975,20.8798,20.3289,20.5562,12769800.0],["2010-09-07",20.4253,20.5217,20.1636,20.1981,8605900.0],["2010-09-08",20.1912,20.3909,20.1636,20.2807,9560100.0],["2010-09-09",20.5079,20.5837,20.1774,20.2531,7879000.0],["2010-09-10",20.3014,20.5079,20.2807,20.4391,7330900.0],["2010-09-13",20.6181,20.7628,20.5011,20.6526,9961400.0],["2010-09-14",20.6801,20.8178,20.5768,20.6388,14073800.0],["2010-09-15",20.5079,20.6663,20.4184,20.6181,9804100.0],["2010-09-16",20.5768,20.6939,20.4529,20.625,9352500.0],["2010-09-17",20.6939,20.7903,20.5217,20.5837,13015200.0],["2010-09-20",20.687,21.169,20.5906,21.1071,11541200.0],["2010-09-21",21.2035,21.534,21.1346,21.2861,13833500.0],["2010-09-22",21.169,21.4996,21.169,21.2655,11663500.0],["2010-09-23",21.0795,21.4101,21.0589,21.2379,16047000.0],["2010-09-24",21.534,21.8233,21.5134,21.7888,11421600.0],["2010-09-27",21.837,21.9335,21.6511,21.7613,7991000.0],["2010-09-28",21.7888,22.0712,21.596,21.9059,12505200.0],["2010-09-29",21.8577,21.9885,21.8026,21.9059,9178300.0],["2010-09-30",21.9541,22.1951,21.7751,21.8164,11401200.0],["2010-10-01",21.9059,22.0643,21.7957,21.9128,8648800.0],["2010-10-04",21.837,22.023,21.7131,21.8095,10321100.0],["2010-10-05",21.5891,21.9885,21.5203,21.8577,15975000.0],["2010-10-06",21.8784,21.9472,21.72,21.8577,9957300.0],["2010-10-07",21.9266,22.1125,21.7544,21.8577,13163400.0],["2010-10-08",21.9197,22.1332,21.8301,21.961,10578500.0],["2010-10-11",21.961,21.961,21.7819,21.8921,8358700.0],["2010-10-12",21.8577,21.8852,21.5203,21.6304,12539000.0],["2010-10-13",21.7819,21.7957,21.3068,21.3481,15267600.0],["2010-10-14",21.3963,21.4789,21.0107,21.2173,11242500.0],["2010-10-15",21.3481,21.4032,20.9487,21.1415,12945300.0],["2010-10-18",21.114,21.1759,20.7834,21.0244,10701300.0],["2010-10-19",20.866,21.1897,20.8316,20.9418,12047100.0],["2010-10-20",21.0175,21.3274,20.8867,21.1622,18500800.0],["2010-10-21",21.2724,22.0643,21.2655,21.9059,22203300.0],["2010-10-22",21.8784,21.9128,21.6236,21.6786,9102000.0],["2010-10-25",21.6373,21.9197,21.5685,21.6236,8561300.0],["2010-10-26",21.534,21.6993,21.3481,21.5478,9277900.0],["2010-10-27",21.3825,21.3825,20.9693,21.2792,11575100.0],["2010-10-28",21.4721,21.5409,21.2655,21.4789,7932400.0],["2010-10-29",21.4101,21.472,21.2586,21.2792,9499200.0],["2010-11-01",21.3481,21.5616,21.0451,21.1484,8229900.0],["2010-11-02",21.3481,22.0161,21.3343,21.6993,15092700.0],["2010-11-03",21.7682,21.7957,21.3756,21.6649,9073300.0],["2010-11-04",21.9197,22.023,21.8715,21.9954,11096000.0],["2010-11-05",22.0023,22.2365,21.8784,21.9817,10750000.0],["2010-11-08",21.7819,21.7888,21.4858,21.6855,9696400.0],["2010-11-09",21.6787,21.6993,21.4721,21.6718,10268600.0],["2010-11-10",21.6786,21.8302,21.5203,21.8164,11175200.0],["2010-11-11",21.6029,21.9885,21.5754,21.8302,9226300.0],["2010-11-12",21.6718,21.8715,21.5891,21.6511,10594800.0],["2010-11-15",21.6442,22.0161,21.5891,21.6167,9645900.0],["2010-11-16",21.8301,22.6014,21.72,21.837,25568500.0],["2010-11-17",21.8026,21.837,21.1208,21.231,19411800.0],["2010-11-18",21.3412,21.4101,21.1759,21.2586,26258300.0],["2010-11-19",21.2104,21.4996,21.2104,21.4996,25364400.0],["2010-11-22",21.3825,21.5891,21.2655,21.4101,23205700.0],["2010-11-23",21.3343,21.3481,21.231,21.2861,11698400.0],["2010-11-24",21.4721,21.5891,21.4032,21.4583,9748600.0],["2010-11-26",21.293,21.4583,21.2448,21.3481,4182200.0],["2010-11-29",21.2586,21.293,20.8867,21.1346,11838700.0],["2010-11-30",20.8612,21.2429,20.8057,20.9653,12889600.0],["2010-12-01",21.2359,22.034,21.2359,21.9369,17102400.0],["2010-12-02",21.9438,23.2693,21.9438,23.1513,25843400.0],["2010-12-03",23.0264,23.2901,22.9015,23.2346,16353500.0],["2010-12-06",23.2138,23.2832,23.1097,23.1375,9357000.0],["2010-12-07",23.3665,23.5469,23.2624,23.2832,12615800.0],["2010-12-08",23.2068,23.6996,23.186,23.6163,11406300.0],["2010-12-09",24.0119,24.116,23.5122,23.8176,15158700.0],["2010-12-10",23.887,23.9633,23.6996,23.8731,11475700.0],["2010-12-13",23.8731,24.0466,23.8314,23.9841,12755700.0],["2010-12-14",24.0188,24.2201,23.9217,24.0952,11134100.0],["2010-12-15",23.9911,24.3519,23.9772,24.1437,13972800.0],["2010-12-16",24.1784,24.4421,24.0743,24.3727,11193300.0],["2010-12-17",24.2825,24.4769,24.2409,24.3589,17797200.0],["2010-12-20",24.463,24.6295,24.3311,24.4283,8956500.0],["2010-12-21",24.5393,24.6295,24.3381,24.345,7002600.0],["2010-12-22",24.4005,24.5324,24.2964,24.4144,6448100.0],["2010-12-23",24.3797,24.5671,24.3103,24.3519,6238800.0],["2010-12-27",24.2478,24.574,24.116,24.456,5111100.0],["2010-12-28",24.4422,24.4977,24.2687,24.3519,4081700.0],["2010-12-29",24.338,24.4977,24.2131,24.2131,6126800.0],["2010-12-30",24.1437,24.3311,24.116,24.1923,6563300.0],["2010-12-31",24.109,24.345,24.0327,24.3311,5411300.0],["2011-01-03",24.4283,24.6851,24.4213,24.5046,7464300.0],["2011-01-04",24.4768,24.6781,24.0396,24.0605,14359700.0],["2011-01-05",24.0258,24.1993,23.8939,23.9841,11479400.0],["2011-01-06",24.0327,24.1507,23.762,23.887,11526700.0],["2011-01-07",23.887,24.0119,23.7204,23.8592,11735800.0],["2011-01-10",23.7065,23.9217,23.6441,23.8661,9825600.0],["2011-01-11",24.0188,24.4352,23.9355,24.1923,12408600.0],["2011-01-12",24.1507,24.3381,24.0535,24.1715,8963300.0],["2011-01-13",24.1576,24.4838,24.0882,24.4768,10713100.0],["2011-01-14",24.3658,24.9835,24.3034,24.9071,13844200.0],["2011-01-18",24.9626,25.1292,24.8863,24.9973,10765000.0],["2011-01-19",24.9835,24.9835,24.6226,24.7267,9110300.0],["2011-01-20",24.803,25.4276,24.7961,25.3235,13483000.0],["2011-01-21",25.5525,25.6705,25.3096,25.3374,11886200.0],["2011-01-24",25.3027,25.4345,25.1916,25.4345,8884200.0],["2011-01-25",25.3374,25.8024,25.2472,25.7885,14228300.0],["2011-01-26",25.7954,26.3575,25.7815,25.9689,14228300.0],["2011-01-27",26.0314,26.4547,25.962,26.3576,10722100.0],["2011-01-28",26.2951,26.3437,25.4207,25.4692,12588000.0],["2011-01-31",25.7677,25.8024,25.3652,25.5178,11189800.0],["2011-02-01",25.6358,25.7677,25.3304,25.6705,9623200.0],["2011-02-02",25.4762,25.6497,25.2472,25.3721,7782400.0],["2011-02-03",25.386,25.7121,25.3096,25.4692,5664700.0],["2011-02-04",25.5109,25.7815,25.3443,25.5386,7559900.0],["2011-02-07",25.5386,25.5942,25.379,25.3998,7046400.0],["2011-02-08",25.4207,25.8648,25.268,25.7885,6137400.0],["2011-02-09",25.726,25.8162,25.6566,25.7954,6812400.0],["2011-02-10",25.7746,25.9897,25.7191,25.8926,6009500.0],["2011-02-11",25.6983,26.0106,25.4484,26.0106,10053400.0],["2011-02-14",26.0036,26.1355,25.8648,26.08,9070800.0],["2011-02-15",26.0869,26.184,25.8995,26.1563,6538400.0],["2011-02-16",26.191,26.4339,26.0869,26.2743,6801500.0],["2011-02-17",26.2534,26.5241,26.1008,26.4963,8196500.0],["2011-02-18",26.4616,26.7184,26.3645,26.7045,12894800.0],["2011-02-22",27.2736,27.3291,26.2049,26.4339,20604500.0],["2011-02-23",26.3784,26.5657,25.608,25.8856,15127800.0],["2011-02-24",25.8371,26.1424,25.5248,25.7746,9342800.0],["2011-02-25",25.8162,26.0106,25.5248,25.733,9723700.0],["2011-02-28",25.7815,26.0522,25.7191,26.0036,9736700.0],["2011-03-01",25.7746,26.1771,25.4623,25.5109,10015500.0],["2011-03-02",25.3998,25.6705,25.2125,25.4415,12677300.0],["2011-03-03",25.6913,26.1077,25.6427,26.0591,8060300.0],["2011-03-04",25.9897,26.2743,25.5248,25.8301,9269600.0],["2011-03-07",25.8579,26.1632,25.5595,25.5872,8888200.0],["2011-03-08",25.6571,26.0344,25.5313,25.8807,14254200.0],["2011-03-09",25.9156,26.3977,25.7899,26.3209,9339800.0],["2011-03-10",26.0973,26.2021,25.8108,25.9016,8897300.0],["2011-03-11",25.8737,26.0973,25.6222,25.9506,7729400.0],["2011-03-14",25.7968,25.8108,25.3497,25.6291,8729100.0],["2011-03-15",25.0841,25.5453,25.0282,25.3566,8897300.0],["2011-03-16",25.2518,25.3357,24.7557,24.9304,13998700.0],["2011-03-17",25.2029,25.2448,24.8116,24.9863,9726300.0],["2011-03-18",25.182,25.3427,24.9863,25.154,11368200.0],["2011-03-21",25.3566,25.6431,25.3497,25.4545,7704500.0],["2011-03-22",25.4055,25.5872,25.3357,25.3566,6506200.0],["2011-03-23",25.2099,25.6291,25.175,25.5872,8496900.0],["2011-03-24",25.7479,26.3768,25.706,26.1043,9999300.0],["2011-03-25",26.1392,26.4257,26.0903,26.1462,7611400.0],["2011-03-28",26.1741,26.2091,25.5872,25.6082,8585300.0],["2011-03-29",26.1113,26.4187,25.9575,26.3418,18370800.0],["2011-03-30",26.244,26.4397,25.9995,26.251,7722000.0],["2011-03-31",26.0554,26.1741,25.72,25.8947,8917300.0],["2011-04-01",25.9366,26.4606,25.8248,26.244,9247500.0],["2011-04-04",26.1881,26.3628,26.0134,26.1811,6571700.0],["2011-04-05",26.0414,26.4397,26.0274,26.272,10098700.0],["2011-04-06",26.3419,26.4047,25.9995,26.2021,10077900.0],["2011-04-07",26.1602,26.4816,26.0204,26.4327,10395700.0],["2011-04-08",26.4816,26.5235,26.0204,26.1741,9848100.0],["2011-04-11",26.1672,26.5095,26.1322,26.272,7032900.0],["2011-04-12",26.1462,26.5445,26.1043,26.3838,8542600.0],["2011-04-13",26.4397,26.5305,25.9715,26.3209,10337800.0],["2011-04-14",26.272,26.5305,26.1672,26.4397,6608300.0],["2011-04-15",26.5165,26.831,26.5095,26.6702,10440600.0],["2011-04-18",26.3978,26.4257,25.9995,26.3838,8250600.0],["2011-04-19",26.4746,26.5654,26.251,26.3908,7023300.0],["2011-04-20",26.7471,26.9078,26.4397,26.5095,8887400.0],["2011-04-21",26.6004,26.6702,26.23,26.4117,8406800.0],["2011-04-25",26.279,26.3488,26.0554,26.244,8594000.0],["2011-04-26",26.0484,26.237,25.8108,25.9995,14100000.0],["2011-04-27",26.0624,26.237,25.8388,26.0763,12615000.0],["2011-04-28",25.9715,26.3209,25.9645,26.1811,9730800.0],["2011-04-29",26.1741,26.244,25.8667,25.9575,15945000.0],["2011-05-02",26.1602,26.3209,25.9785,26.0973,7918500.0],["2011-05-03",25.9086,26.1462,25.8947,26.0973,8833000.0],["2011-05-04",26.0624,26.286,25.9226,25.9855,11319900.0],["2011-05-05",25.8527,26.1532,25.699,25.8597,13661700.0],["2011-05-06",26.0903,26.1881,25.692,25.8457,10677800.0],["2011-05-09",25.8038,25.9156,25.6431,25.8248,6550000.0],["2011-05-10",25.7759,26.1113,25.7759,26.0414,6818400.0],["2011-05-11",25.8597,26.0903,25.7968,26.0135,9594900.0],["2011-05-12",25.9576,26.1532,25.7689,26.0554,9749400.0],["2011-05-13",26.0693,26.1043,25.699,25.8597,8666600.0],["2011-05-16",25.6361,26.0693,25.5383,25.8388,11603500.0],["2011-05-17",26.0973,26.5095,25.9855,26.1322,17428400.0],["2011-05-18",26.0903,26.23,25.9575,26.1741,9069300.0],["2011-05-19",26.1672,26.1672,25.9156,26.1252,7015200.0],["2011-05-20",26.0763,26.1113,25.7829,25.8877,8154000.0],["2011-05-23",25.6361,25.8527,25.5243,25.727,9662800.0],["2011-05-24",25.7619,25.7759,25.4754,25.5383,10580400.0],["2011-05-25",25.5383,25.6501,25.3776,25.5942,12316900.0],["2011-05-26",25.4684,25.6222,25.2309,25.2868,8083300.0],["2011-05-27",25.4055,25.4475,25.0911,25.154,9596500.0],["2011-05-31",25.2798,25.3497,25.168,25.3497,8628100.0],["2011-06-01",25.2379,25.3357,24.7348,24.7348,10483000.0],["2011-06-02",24.63,24.6719,24.2527,24.5182,11346600.0],["2011-06-03",24.1898,24.3575,24.057,24.1968,8840300.0],["2011-06-06",24.1269,24.3225,23.9592,23.9592,7485400.0],["2011-06-07",24.078,24.4693,23.9732,23.9871,9335000.0],["2011-06-08",23.8963,23.9802,23.7705,23.8264,9432400.0],["2011-06-09",23.8474,24.1479,23.8334,23.9871,6934100.0],["2011-06-10",23.8753,23.9312,23.3513,23.3862,12388200.0],["2011-06-13",23.3793,23.6727,23.3443,23.4142,11743300.0],["2011-06-14",23.8366,24.5194,23.731,24.4631,17534700.0],["2011-06-15",24.1815,24.266,23.8084,23.8507,14608600.0],["2011-06-16",23.9844,24.4842,23.9422,24.2871,14084900.0],["2011-06-17",24.435,24.5898,24.1534,24.3082,18322400.0],["2011-06-20",24.1393,24.625,24.1322,24.4772,7866600.0],["2011-06-21",24.5617,24.9629,24.3575,24.9418,14805200.0],["2011-06-22",24.8292,24.9207,24.5617,24.5898,9901700.0],["2011-06-23",24.3364,25.1108,24.3153,25.0967,17098000.0],["2011-06-24",25.0756,25.1249,24.6954,24.6954,15738100.0],["2011-06-27",24.6602,24.9137,24.4138,24.7799,8424900.0],["2011-06-28",24.8785,25.5402,24.8221,25.3853,17004200.0],["2011-06-29",25.4487,25.5613,25.1952,25.329,12298200.0],["2011-06-30",25.4768,25.5613,25.3008,25.498,11945200.0],["2011-07-01",25.5472,26.0189,25.5261,25.857,9777900.0],["2011-07-05",25.7866,25.9415,25.6458,25.7584,9938900.0],["2011-07-06",25.6599,25.864,25.5684,25.7444,7031700.0],["2011-07-07",25.9203,26.2231,25.8711,26.0823,9850200.0],["2011-07-08",25.7725,25.8288,25.5613,25.7795,9822700.0],["2011-07-11",25.5261,25.8077,25.4557,25.5965,8283800.0],["2011-07-12",25.6247,25.8711,25.4135,25.4205,8931500.0],["2011-07-13",25.5824,25.7866,25.3853,25.4346,10563600.0],["2011-07-14",25.4839,25.7232,25.2164,25.3149,10861100.0],["2011-07-15",25.4064,25.4064,24.9841,25.2797,9923500.0],["2011-07-18",25.2164,25.3079,24.8785,25.1249,6908300.0],["2011-07-19",25.2375,25.5332,25.153,25.4205,9689400.0],["2011-07-20",25.505,25.7514,25.2868,25.6317,11320700.0],["2011-07-21",25.7443,26.1949,25.7162,25.8499,12431800.0],["2011-07-22",25.8359,25.9204,25.6036,25.7092,8011500.0],["2011-07-25",25.6036,26.0259,25.512,25.8007,8622300.0],["2011-07-26",25.7584,26.0189,25.6036,25.6176,9886700.0],["2011-07-27",25.5613,25.5965,25.0263,25.0826,12291900.0],["2011-07-28",25.0826,25.4205,24.6814,24.7447,13821200.0],["2011-07-29",24.4701,24.8081,24.3786,24.5898,12097800.0],["2011-08-01",24.6884,24.6884,23.8507,24.1111,14037800.0],["2011-08-02",23.8366,23.9351,23.0833,23.1044,18396800.0],["2011-08-03",23.1326,23.2171,22.7736,23.196,14224700.0],["2011-08-04",22.8158,23.0341,22.309,22.316,18946100.0],["2011-08-05",22.5765,22.6328,21.5557,21.6402,36483500.0],["2011-08-08",21.2037,21.3656,20.3589,20.366,38047000.0],["2011-08-09",20.6124,21.3023,19.8028,21.2248,26132600.0],["2011-08-10",20.6405,20.8799,20.021,20.0703,23457600.0],["2011-08-11",19.9436,21.4008,19.9366,21.1544,20127300.0],["2011-08-12",21.2882,21.5768,20.9714,21.5276,18736700.0],["2011-08-15",21.5839,22.1541,21.4501,22.147,15899400.0],["2011-08-16",23.2523,23.5198,23.0059,23.3156,28972400.0],["2011-08-17",23.6183,23.9281,23.1748,23.5198,16303100.0],["2011-08-18",22.8229,23.0974,22.3512,22.6398,18497300.0],["2011-08-19",22.4216,23.1326,22.3794,22.4427,15469100.0],["2011-08-22",22.8088,22.9566,22.5483,22.7243,12720900.0],["2011-08-23",22.851,23.3368,22.7032,23.3086,12545000.0],["2011-08-24",23.2171,24.259,23.1467,24.1956,19880300.0],["2011-08-25",24.259,24.4702,23.6676,23.8225,15470400.0],["2011-08-26",24.0055,24.266,23.6606,23.9351,18409800.0],["2011-08-29",24.273,24.273,23.7943,23.9281,14713500.0],["2011-08-30",23.921,23.9919,23.6161,23.8075,16123400.0],["2011-08-31",23.999,24.0487,23.5309,23.6728,17507500.0],["2011-09-01",23.7792,23.9565,23.3111,23.3536,15358200.0],["2011-09-02",22.8856,23.1054,22.6374,22.8218,12277400.0],["2011-09-06",22.0913,22.7792,22.0416,22.7296,12043700.0],["2011-09-07",23.1125,23.3111,22.9423,23.3111,13313200.0],["2011-09-08",23.1905,23.3253,22.9069,23.0203,9915100.0],["2011-09-09",22.7367,22.9423,22.3679,22.6019,11734600.0],["2011-09-12",22.1197,22.9565,22.1055,22.9423,12102200.0],["2011-09-13",22.9565,23.2898,22.7934,23.1622,12607700.0],["2011-09-14",23.2118,24.1125,23.1764,23.7863,15407500.0],["2011-09-15",24.0345,24.3252,23.8926,24.3111,12017900.0],["2011-09-16",24.5593,24.8217,24.4529,24.5451,20791300.0],["2011-09-19",24.155,24.46,23.9919,24.3607,8805400.0],["2011-09-20",24.4671,25.0557,24.2614,24.6869,13980300.0],["2011-09-21",24.7366,24.843,23.9636,23.999,11896600.0],["2011-09-22",23.2615,23.9494,23.1054,23.4387,19984900.0],["2011-09-23",23.3891,24.0132,23.3395,23.9139,12993800.0],["2011-09-26",23.9281,24.1125,23.3891,24.1125,17329700.0],["2011-09-27",24.5238,24.5805,23.8926,24.0274,13172200.0],["2011-09-28",24.1338,24.3252,23.8075,23.8288,9723100.0],["2011-09-29",24.1409,24.4529,23.4388,23.9636,14233100.0],["2011-09-30",23.5806,23.8643,23.2898,23.3111,10915500.0],["2011-10-03",23.2615,23.4033,22.3962,22.4033,17929700.0],["2011-10-04",22.0771,23.0842,22.0062,23.0274,15100000.0],["2011-10-05",22.5806,23.4317,22.5168,23.2827,16324600.0],["2011-10-06",23.0558,23.687,22.9778,23.6728,9052800.0],["2011-10-07",23.8572,24.3536,23.7437,24.0558,12809500.0],["2011-10-10",24.3182,24.5806,24.233,24.5806,8757300.0],["2011-10-11",24.538,24.694,24.2756,24.616,8010300.0],["2011-10-12",24.7578,24.8855,24.616,24.6231,10671200.0],["2011-10-13",24.4813,24.616,24.1479,24.4033,8943700.0],["2011-10-14",24.694,24.8784,24.46,24.8571,7648700.0],["2011-10-17",24.7153,25.1621,24.5309,24.5735,8837700.0],["2011-10-18",24.6373,25.6727,24.4174,25.4954,15042600.0],["2011-10-19",25.3819,25.545,25.0273,25.1054,9948800.0],["2011-10-20",25.2472,25.4245,24.9351,25.3394,9481300.0],["2011-10-21",25.6372,26.1408,25.5238,26.1408,14116400.0],["2011-10-24",26.3252,26.4883,25.928,26.0273,11163800.0],["2011-10-25",25.8996,26.0627,25.5096,25.5592,10883800.0],["2011-10-26",25.8145,25.9989,25.2826,25.9209,11159200.0],["2011-10-27",26.623,26.701,26.0911,26.3961,11760900.0],["2011-10-28",26.1833,26.3677,25.5521,25.616,14076900.0],["2011-10-31",25.4174,25.545,25.3039,25.389,10288000.0],["2011-11-01",24.6373,25.5167,24.5238,25.2046,13087000.0],["2011-11-02",25.6089,25.6727,25.3607,25.5238,9894700.0],["2011-11-03",25.7011,25.8855,25.311,25.85,9028600.0],["2011-11-04",25.6231,25.8287,25.4245,25.8075,6245200.0],["2011-11-07",26.0344,26.5379,25.9351,26.4812,12573600.0],["2011-11-08",26.6372,26.9492,26.4386,26.9067,9872600.0],["2011-11-09",26.5592,26.7932,26.2613,26.3535,10918000.0],["2011-11-10",26.5734,26.623,26.2755,26.3819,7287700.0],["2011-11-11",26.5947,27.2187,26.5947,26.9918,10185600.0],["2011-11-14",27.0556,27.3322,26.9138,27.1265,13926600.0],["2011-11-15",27.3606,27.4741,26.8429,26.9989,15280400.0],["2011-11-16",26.701,27.4811,26.6514,26.8358,11800000.0],["2011-11-17",26.8358,27.0131,26.4103,26.6798,11376300.0],["2011-11-18",26.8287,26.9138,26.4457,26.8641,11816000.0],["2011-11-21",26.5947,26.8429,26.0202,26.2826,11602100.0],["2011-11-22",26.2471,26.5734,26.084,26.311,8235700.0],["2011-11-23",26.084,26.1621,25.8642,25.8997,6710500.0],["2011-11-25",25.8784,26.2046,25.8216,25.8642,3616800.0],["2011-11-28",26.3748,26.7507,26.2897,26.4528,8060800.0],["2011-11-29",26.7316,27.9466,26.6315,27.8466,20793800.0],["2011-11-30",28.1968,28.4398,27.5821,28.0324,19655000.0],["2011-12-01",27.7751,28.2754,27.7251,28.1182,9621900.0],["2011-12-02",28.3683,28.9187,28.354,28.547,17909600.0],["2011-12-05",28.6828,29.0116,28.4398,28.7543,13964300.0],["2011-12-06",28.6542,29.1045,28.5685,28.8186,12500900.0],["2011-12-07",28.6471,29.2546,28.6185,29.1117,12196100.0],["2011-12-08",28.9401,29.1617,28.4756,28.5256,12008200.0],["2011-12-09",28.6757,28.883,28.5828,28.7543,10311000.0],["2011-12-12",28.4827,28.6685,28.0967,28.6256,11089400.0],["2011-12-13",28.7471,28.7686,28.1325,28.2397,11351400.0],["2011-12-14",28.1396,28.2826,27.7608,27.9752,12084800.0],["2011-12-15",28.3183,28.5613,28.1468,28.1754,10784900.0],["2011-12-16",28.4112,28.9759,28.4041,28.8901,20212600.0],["2011-12-19",28.8115,29.1689,28.6685,28.7329,8901900.0],["2011-12-20",29.1474,30.0123,29.1474,29.9837,20396200.0],["2011-12-21",29.9622,30.0551,29.7049,30.0194,12073900.0],["2011-12-22",29.9694,30.1195,29.7692,29.9622,9880000.0],["2011-12-23",30.0051,30.1123,29.7978,30.0837,4353700.0],["2011-12-27",30.0123,30.3553,29.9622,30.1766,4763300.0],["2011-12-28",30.1838,30.2982,29.6763,29.6835,5136600.0],["2011-12-29",29.8121,30.0408,29.7192,30.0266,6297000.0],["2011-12-30",30.1266,30.2481,30.0266,30.048,4773800.0],["2012-01-03",30.3125,30.6627,30.0694,30.1195,8452900.0],["2012-01-04",30.0623,30.677,29.9622,30.5483,11085800.0],["2012-01-05",30.4697,30.8771,30.2982,30.7985,10245500.0],["2012-01-06",30.7341,30.9486,30.5912,30.8771,7285500.0],["2012-01-09",30.8628,30.9486,30.5555,30.8985,7346600.0],["2012-01-10",31.113,31.163,30.8199,31.113,7497500.0],["2012-01-11",31.1058,31.163,30.8485,31.0629,8222100.0],["2012-01-12",31.1558,31.2059,30.8271,31.0129,8449900.0],["2012-01-13",30.8128,31.113,30.677,31.0987,8076200.0],["2012-01-17",31.1702,31.4203,31.1058,31.2631,7709100.0],["2012-01-18",31.2488,32.1565,31.2345,32.0779,13147000.0],["2012-01-19",32.0707,32.4638,31.7705,32.4567,15722900.0],["2012-01-20",32.4853,32.521,31.6705,31.8134,12589200.0],["2012-01-23",31.6776,32.1565,31.4346,32.0779,13779200.0],["2012-01-24",31.9492,32.2566,31.8492,32.1351,10953000.0],["2012-01-25",32.0421,32.4567,31.8778,32.3495,9930000.0],["2012-01-26",32.4138,32.4138,31.7848,32.1279,11174400.0],["2012-01-27",31.9707,32.1636,31.7419,32.0707,7924800.0],["2012-01-30",31.8635,32.0136,31.6062,31.9993,6724600.0],["2012-01-31",32.0707,32.3423,31.6347,31.7277,10343500.0],["2012-02-01",31.9421,32.0993,31.7491,31.7848,10906400.0],["2012-02-02",31.842,31.892,31.6633,31.7777,8963500.0],["2012-02-03",32.035,32.3566,32.035,32.2852,10422700.0],["2012-02-06",32.1994,32.3638,32.1565,32.3066,8091400.0],["2012-02-07",32.2566,32.5782,32.2351,32.4924,9725400.0],["2012-02-08",32.4924,32.4996,32.0564,32.2852,7578800.0],["2012-02-09",32.3566,32.4281,32.0421,32.3566,5356700.0],["2012-02-10",32.1422,32.3995,32.1136,32.3995,5026100.0],["2012-02-13",32.5353,32.957,32.4853,32.8284,9184000.0],["2012-02-14",32.7783,33.0285,32.6497,32.9213,7717100.0],["2012-02-15",32.7069,32.9999,32.6282,32.6711,7486800.0],["2012-02-16",32.7998,33.0428,32.6783,32.8284,7453800.0],["2012-02-17",32.9856,33.393,32.9427,33.3859,11555900.0],["2012-02-21",34.3508,34.3579,33.3358,33.536,20475700.0],["2012-02-22",33.4502,33.7647,33.2,33.2858,11639500.0],["2012-02-23",33.2644,33.7361,33.2501,33.5574,9232100.0],["2012-02-24",33.5931,33.6932,33.4359,33.5788,9730700.0],["2012-02-27",33.3787,33.8576,33.3001,33.5431,9804600.0],["2012-02-28",33.729,33.829,33.4716,33.7575,7947700.0],["2012-02-29",33.7432,34.1649,33.7361,34.0006,11348600.0],["2012-03-01",33.972,34.2293,33.8004,33.9219,7940900.0],["2012-03-02",33.9076,34.0434,33.7861,33.8862,5916700.0],["2012-03-05",33.7933,34.0792,33.5503,33.8719,9044600.0],["2012-03-06",33.5411,33.5986,33.1671,33.3613,9087000.0],["2012-03-07",33.3757,34.1596,33.3397,34.0804,10648900.0],["2012-03-08",34.1811,34.5119,34.1308,34.3897,10433000.0],["2012-03-09",34.4616,34.6486,34.3969,34.591,8799200.0],["2012-03-12",34.5695,34.9938,34.5191,34.9434,9458800.0],["2012-03-13",35.0225,35.3605,34.9506,35.339,10853100.0],["2012-03-14",35.5403,35.7489,35.4037,35.5763,10076400.0],["2012-03-15",35.5331,35.5547,35.1448,35.3821,8869200.0],["2012-03-16",35.5619,35.6122,35.1304,35.2742,13267200.0],["2012-03-19",35.1735,35.2311,34.8643,35.116,9028200.0],["2012-03-20",34.9218,35.5978,34.9218,35.5116,7629300.0],["2012-03-21",35.5116,35.9071,35.4612,35.8064,10347800.0],["2012-03-22",35.5763,35.8711,35.4828,35.7273,7195700.0],["2012-03-23",35.5115,35.6554,35.0585,35.6266,8655700.0],["2012-03-26",35.7489,36.0653,35.7417,36.0509,11740100.0],["2012-03-27",35.9934,36.2091,35.9574,35.9862,7785700.0],["2012-03-28",35.8783,36.1372,35.6698,35.8927,7982700.0],["2012-03-29",35.5979,35.9143,35.5259,35.8927,5491400.0],["2012-03-30",35.9574,36.2595,35.9574,36.1804,7713000.0],["2012-04-02",36.0293,36.1372,35.7848,35.9502,8435800.0],["2012-04-03",35.8352,36.13,35.7489,35.9574,8669600.0],["2012-04-04",35.8064,35.9646,35.641,35.8495,6280000.0],["2012-04-05",35.7345,36.4393,35.641,36.4033,9558500.0],["2012-04-09",35.8639,36.4536,35.8639,36.3745,8302700.0],["2012-04-10",36.1876,36.5759,35.4972,35.4972,13245100.0],["2012-04-11",35.7273,35.9143,35.677,35.7776,7631100.0],["2012-04-12",35.8496,36.4464,35.7129,36.4105,10472200.0],["2012-04-13",36.3889,36.8779,36.3889,36.6478,10430600.0],["2012-04-16",36.993,37.2879,36.6334,37.1728,10239000.0],["2012-04-17",37.2447,37.5036,36.8636,37.4173,9054400.0],["2012-04-18",37.2951,37.367,37.0362,37.2591,7051600.0],["2012-04-19",37.2519,37.3742,36.8851,37.0793,10894800.0],["2012-04-20",37.2519,37.3454,36.8636,37.0074,11027600.0],["2012-04-23",36.7844,36.8635,36.4321,36.7485,6801100.0],["2012-04-24",36.8492,37.1584,36.5759,36.842,6437400.0],["2012-04-25",37.029,37.4173,37.0002,37.331,6529100.0],["2012-04-26",37.2519,37.4317,36.9642,37.3022,7361400.0],["2012-04-27",37.4029,37.6762,36.8851,37.3598,11022100.0],["2012-04-30",37.3238,37.367,37.0937,37.2447,6800700.0],["2012-05-01",37.3454,37.9351,37.0937,37.6259,8474800.0],["2012-05-02",37.5324,38.007,37.4964,37.9063,10109100.0],["2012-05-03",37.8991,38.0286,37.5683,37.7337,10470300.0],["2012-05-04",37.6043,37.6546,37.18,37.367,8564700.0],["2012-05-07",37.1081,37.2735,36.9355,36.957,8532000.0],["2012-05-08",36.8348,36.8779,35.8208,36.4033,15807200.0],["2012-05-09",36.0941,36.2235,35.8496,36.0365,17577400.0],["2012-05-10",36.3314,36.4968,36.2235,36.4033,16080300.0],["2012-05-11",36.1372,36.5903,35.9934,36.202,10489700.0],["2012-05-14",36.0581,36.3817,35.7561,35.8711,12329400.0],["2012-05-15",34.4472,35.5979,33.9654,35.001,28826600.0],["2012-05-16",35.1664,35.4684,35.0585,35.0729,14756500.0],["2012-05-17",35.0153,35.0225,33.8072,33.8144,15699100.0],["2012-05-18",33.8,34.1883,33.5986,33.8359,12962200.0],["2012-05-21",33.4332,34.3897,33.3469,34.2387,12713000.0],["2012-05-22",34.5119,34.9362,34.289,34.7061,15028300.0],["2012-05-23",34.5047,35.0944,34.3969,35.0513,13489900.0],["2012-05-24",35.116,35.7561,35.0009,35.7489,9702000.0],["2012-05-25",35.7776,36.0221,35.4684,35.5547,9819200.0],["2012-05-29",35.8947,36.1117,35.6415,36.0104,8582600.0],["2012-05-30",35.8441,36.0104,35.3811,35.9598,11996300.0],["2012-05-31",35.8947,36.0032,35.5619,35.6922,14217000.0],["2012-06-01",35.3377,35.627,34.6649,34.6939,12638700.0],["2012-06-04",34.6577,35.3594,34.542,35.2726,15969800.0],["2012-06-05",35.07,35.5041,34.9253,35.3883,9457500.0],["2012-06-06",35.8079,36.6036,35.6921,36.6036,19333500.0],["2012-06-07",36.9798,37.3415,36.8279,37.0666,20693300.0],["2012-06-08",37.0449,37.8768,36.9292,37.8696,13338300.0],["2012-06-11",38.0432,38.1155,37.0955,37.1462,11729100.0],["2012-06-12",37.2836,37.8334,37.1823,37.79,9006300.0],["2012-06-13",37.4572,37.544,36.7555,36.8713,14524800.0],["2012-06-14",37.2185,38.0287,37.0883,37.7321,16512900.0],["2012-06-15",37.6815,37.9781,37.3343,37.5223,17480700.0],["2012-06-18",37.5657,38.0721,37.3632,37.8479,11636100.0],["2012-06-19",38.1589,38.4989,38.007,38.3181,10420400.0],["2012-06-20",38.4121,38.5423,37.8623,38.2168,9376400.0],["2012-06-21",38.2023,38.3398,37.0666,37.0811,20047000.0],["2012-06-22",37.3994,37.6308,37.1823,37.6308,22946500.0],["2012-06-25",37.3198,37.4138,37.0449,37.2691,10104700.0],["2012-06-26",37.3487,37.7755,37.1172,37.5296,9202500.0],["2012-06-27",37.544,37.5657,37.1968,37.2908,12224000.0],["2012-06-28",37.1679,37.5151,36.8134,37.3921,11017000.0],["2012-06-29",37.8045,38.3325,37.7538,38.3325,9688100.0],["2012-07-02",38.3108,38.5134,37.9853,38.347,9738900.0],["2012-07-03",37.5223,37.5947,36.7989,37.3632,13270600.0],["2012-07-05",37.1534,37.8262,37.1172,37.6959,9036100.0],["2012-07-06",37.4645,37.8117,37.3921,37.7249,7127700.0],["2012-07-09",37.7611,37.8334,37.4211,37.7032,6132600.0],["2012-07-10",37.9347,38.1589,37.6598,37.7755,8368700.0],["2012-07-11",37.7683,38.0576,37.1679,37.3777,10075500.0],["2012-07-12",36.9436,37.5079,36.7917,37.2908,9535000.0],["2012-07-13",37.5151,37.7611,37.3994,37.6815,7970300.0],["2012-07-16",37.4789,37.4789,36.8423,37.2185,8484000.0],["2012-07-17",36.8351,36.9581,36.3721,36.6904,16519200.0],["2012-07-18",36.5964,36.9147,36.4011,36.8279,9222600.0],["2012-07-19",36.9002,37.1679,36.5313,36.864,10630900.0],["2012-07-20",36.8062,36.9509,36.6036,36.676,8926100.0],["2012-07-23",36.2492,37.0666,36.0032,36.864,10575800.0],["2012-07-24",36.864,37.11,36.6108,37.0159,8847100.0],["2012-07-25",37.2474,37.5079,36.893,36.9436,8365500.0],["2012-07-26",37.4283,38.3108,37.4283,38.2747,12548400.0],["2012-07-27",38.3325,39.2657,38.2747,38.8534,9140400.0],["2012-07-30",38.6725,38.8895,38.2023,38.5206,9024400.0],["2012-07-31",38.3253,38.3398,37.7032,37.7466,11606100.0],["2012-08-01",37.8406,37.9998,37.2908,37.3849,8327200.0],["2012-08-02",37.2836,37.6742,37.0449,37.1751,9536700.0],["2012-08-03",37.761,37.8623,37.5151,37.8261,7484300.0],["2012-08-06",37.9129,38.1517,37.573,37.6164,7471600.0],["2012-08-07",37.7972,37.9998,37.4572,37.9057,6519100.0],["2012-08-08",37.7104,38.2312,37.5802,38.1878,5398200.0],["2012-08-09",38.007,38.6436,37.9708,38.4483,8324900.0],["2012-08-10",38.3036,38.4049,38.0359,38.3832,9086700.0],["2012-08-13",38.4483,38.5061,38.0866,38.2095,9982500.0],["2012-08-14",39.1717,39.7721,38.8606,39.5768,19528000.0],["2012-08-15",39.6057,40.0325,39.5551,39.7866,9630600.0],["2012-08-16",39.7865,40.8499,39.7648,40.7342,10150600.0],["2012-08-17",40.698,41.3635,40.5606,41.038,11263000.0],["2012-08-20",40.9223,40.9946,40.4955,40.9223,8435300.0],["2012-08-21",40.9946,41.161,40.5967,40.7414,8382600.0],["2012-08-22",40.727,41.1755,40.6691,40.9729,6677800.0],["2012-08-23",40.9295,41.1827,40.8355,40.9078,6613200.0],["2012-08-24",40.7921,41.2333,40.7921,41.2044,5784000.0],["2012-08-27",41.2912,41.2912,40.8138,40.9946,7164000.0],["2012-08-28",40.8928,41.3363,40.8637,41.1037,4758300.0],["2012-08-29",41.22,41.4527,41.111,41.3291,4593900.0],["2012-08-30",41.2346,41.3,41.06,41.1691,5846200.0],["2012-08-31",41.3073,41.4236,41.1182,41.2636,7446700.0],["2012-09-04",41.2927,41.4454,41.0601,41.2927,5914100.0],["2012-09-05",41.4236,41.6781,40.9873,41.1109,6068500.0],["2012-09-06",41.0819,41.9326,41.0819,41.9181,7706900.0],["2012-09-07",41.998,42.0925,41.4745,41.6345,6808700.0],["2012-09-10",41.7944,42.0853,41.6054,41.6635,6903700.0],["2012-09-11",41.6126,41.6635,41.1618,41.2418,7490100.0],["2012-09-12",41.3364,41.5181,41.031,41.4818,7774400.0],["2012-09-13",41.4963,42.4561,41.3073,42.3907,10772200.0],["2012-09-14",42.6961,43.4159,42.6524,43.2341,12476500.0],["2012-09-17",43.0451,43.2414,42.6597,42.8342,7985900.0],["2012-09-18",42.8779,42.936,42.5434,42.7979,5216500.0],["2012-09-19",43.0305,43.6268,42.8997,43.2414,6648700.0],["2012-09-20",43.0378,43.1178,42.7251,43.1032,6362100.0],["2012-09-21",43.3214,43.5759,43.125,43.205,9011000.0],["2012-09-24",43.1541,43.2777,42.8124,43.1832,5589200.0],["2012-09-25",43.5032,44.0485,43.3505,43.4232,9723100.0],["2012-09-26",43.3214,43.5904,42.9942,43.0233,8583300.0],["2012-09-27",43.205,43.7722,43.0742,43.5395,5824200.0],["2012-09-28",43.3941,43.9321,43.1905,43.8958,7740800.0],["2012-10-01",44.1866,44.2448,43.874,44.0412,8537400.0],["2012-10-02",44.2593,44.2739,43.7358,43.8667,6573100.0],["2012-10-03",43.954,44.921,43.9031,44.9137,8468300.0],["2012-10-04",44.9646,45.3864,44.732,44.8919,8722300.0],["2012-10-05",45.0592,45.9535,45.0083,45.9535,9672400.0],["2012-10-08",45.7936,45.8808,44.8919,44.9937,9770300.0],["2012-10-09",44.7829,44.841,44.3175,44.3175,9707700.0],["2012-10-10",43.9976,44.3975,43.3432,43.4377,15262700.0],["2012-10-11",43.5904,43.6195,42.7179,42.9069,10431000.0],["2012-10-12",43.0814,43.4959,43.016,43.3068,6554400.0],["2012-10-15",43.5395,44.1721,43.445,44.0994,8072200.0],["2012-10-16",44.2521,44.3539,43.9394,44.2521,7162400.0],["2012-10-17",44.5647,45.1682,44.4629,44.6374,11372700.0],["2012-10-18",44.6375,45.0083,44.6084,44.9356,9420000.0],["2012-10-19",44.9065,45.1028,44.7247,45.001,10798800.0],["2012-10-22",44.8992,45.1173,44.6665,45.1101,7785800.0],["2012-10-23",44.7538,44.921,44.3975,44.8992,8273900.0],["2012-10-24",45.0446,45.2482,44.5211,44.5575,7187200.0],["2012-10-25",44.8628,45.001,43.8522,43.9758,9604000.0],["2012-10-26",43.9031,43.9612,43.2196,43.6558,10458600.0],["2012-10-31",45.6336,45.8081,44.2739,44.6302,13817800.0],["2012-11-01",45.0446,45.3646,44.8774,45.27,6879900.0],["2012-11-02",45.4809,45.7427,45.0664,45.0955,8905700.0],["2012-11-05",45.0955,45.4664,45.0301,45.3573,4904200.0],["2012-11-06",45.51,45.7354,45.3209,45.5318,7017900.0],["2012-11-07",45.3282,45.35,44.6665,45.0737,8778000.0],["2012-11-08",44.9356,45.0737,44.2375,44.2521,7251300.0],["2012-11-09",44.1067,44.6084,43.8522,44.3248,6562300.0],["2012-11-12",44.5284,44.6665,43.9903,44.4702,8353500.0],["2012-11-13",45.3355,46.8551,45.1901,46.0844,21441300.0],["2012-11-14",45.9826,46.1716,44.5865,44.6956,13379700.0],["2012-11-15",44.5502,44.9937,44.383,44.5356,8204600.0],["2012-11-16",44.3757,45.2846,44.3757,45.1682,9059100.0],["2012-11-19",45.4373,46.0553,45.2991,46.048,10036100.0],["2012-11-20",45.9681,46.4407,45.9172,46.4043,8560400.0],["2012-11-21",46.288,46.6661,46.1717,46.6007,5574000.0],["2012-11-23",46.7388,47.1387,46.6225,47.1314,3721900.0],["2012-11-26",46.9715,47.1823,46.6515,47.0224,6719200.0],["2012-11-27",46.7521,47.0808,46.4162,46.8617,8234300.0],["2012-11-28",46.6499,47.3656,46.2847,47.351,7759600.0],["2012-11-29",47.1538,47.4898,46.8179,46.9201,7629200.0],["2012-11-30",47.037,47.6432,46.774,47.5263,9271800.0],["2012-12-03",47.4752,48.1472,47.4022,47.4606,6696200.0],["2012-12-04",47.4241,47.4679,46.9128,46.9201,7787600.0],["2012-12-05",46.869,47.0954,46.3431,46.7594,6050500.0],["2012-12-06",46.7886,47.0735,46.4819,46.9932,5837400.0],["2012-12-07",47.1831,47.2926,46.774,47.0735,6092800.0],["2012-12-10",46.9931,46.9931,46.0363,46.0436,8150000.0],["2012-12-11",46.2116,46.3796,45.8318,45.9341,6880200.0],["2012-12-12",46.1532,46.1897,45.7588,45.9633,7216500.0],["2012-12-13",46.0436,46.2189,45.5397,45.5835,5875900.0],["2012-12-14",45.5251,45.5908,45.1307,45.3279,5783500.0],["2012-12-17",45.3936,46.2628,45.2767,46.2409,8188700.0],["2012-12-18",46.2993,46.2993,45.7953,46.0144,7751400.0],["2012-12-19",46.1094,46.1167,45.1015,45.1161,7597900.0],["2012-12-20",44.8823,45.2694,44.7217,45.2621,8436700.0],["2012-12-21",44.7874,45.0795,44.225,44.7874,15929900.0],["2012-12-24",44.561,45.2621,44.5537,44.97,3022600.0],["2012-12-26",44.9335,45.0649,44.5537,44.6559,4453800.0],["2012-12-27",44.5756,44.8604,43.9767,44.6048,7184600.0],["2012-12-28",44.2688,44.9335,44.0205,44.298,6508700.0],["2012-12-31",44.1227,45.1891,44.0643,45.1745,7880800.0],["2013-01-02",46.4308,46.533,45.7296,46.365,9067200.0],["2013-01-03",46.5841,46.6937,46.0729,46.2336,6056800.0],["2013-01-04",46.1678,46.2847,46.0144,46.1459,4779100.0],["2013-01-07",45.7223,46.0144,45.5616,45.8976,5466500.0],["2013-01-08",45.8318,46.3504,45.8172,46.1751,5433000.0],["2013-01-09",46.3869,46.4746,46.0217,46.1386,4712400.0],["2013-01-10",46.292,46.4673,45.8538,46.4673,6714100.0],["2013-01-11",46.3577,46.5695,46.2628,46.5257,4567100.0],["2013-01-14",46.4965,46.6718,46.2993,46.365,4532200.0],["2013-01-15",46.3796,46.7521,46.3431,46.7083,5119400.0],["2013-01-16",46.4819,46.7448,46.4162,46.6426,3915400.0],["2013-01-17",46.8836,47.687,46.7741,47.5117,7796000.0],["2013-01-18",47.5848,47.8258,47.446,47.8185,6534400.0],["2013-01-22",47.7601,48.1983,47.6359,48.023,6574000.0],["2013-01-23",47.8185,48.5562,47.7016,48.5416,6795500.0],["2013-01-24",48.6146,49.44,48.6146,49.1916,8484600.0],["2013-01-25",49.3815,49.7613,49.1478,49.5349,7494700.0],["2013-01-28",49.7759,49.7759,49.1259,49.3596,6561200.0],["2013-01-29",49.3012,49.5203,48.9141,49.0821,6504300.0],["2013-01-30",49.0967,49.3596,48.9433,49.1113,5102200.0],["2013-01-31",49.104,49.345,48.8776,48.8776,5615900.0],["2013-02-01",49.3888,49.4765,49.0894,49.1551,4983300.0],["2013-02-04",48.8337,49.0967,48.4393,48.4685,4741000.0],["2013-02-05",48.6658,48.8849,48.432,48.4905,7112000.0],["2013-02-06",48.2348,48.7315,48.2056,48.695,5187000.0],["2013-02-07",48.6804,48.7169,48.0814,48.432,5743500.0],["2013-02-08",48.6073,48.9506,48.5051,48.9433,4459000.0],["2013-02-11",48.841,48.9214,48.3663,48.4831,3953500.0],["2013-02-12",48.7169,49.2501,48.5854,49.1697,4932500.0],["2013-02-13",49.3158,49.4254,49.0675,49.2647,3668900.0],["2013-02-14",49.0309,49.2793,48.9068,49.1843,5439700.0],["2013-02-15",49.3158,49.6591,48.7899,49.3158,8131200.0],["2013-02-19",49.3961,49.608,48.8995,49.3377,5455500.0],["2013-02-20",49.2574,49.3742,48.4759,48.527,5598400.0],["2013-02-21",48.1033,48.1472,46.9566,47.0224,10622400.0],["2013-02-22",47.3291,48.0157,47.11,47.8988,7500700.0],["2013-02-25",48.1764,48.6073,46.6134,46.6864,10268800.0],["2013-02-26",47.8842,49.6664,47.8331,49.345,22792900.0],["2013-02-27",49.3596,49.8709,49.2062,49.7102,14180400.0],["2013-02-28",49.6007,50.5356,49.5641,50.0316,8705100.0],["2013-03-01",49.9439,50.4771,49.7321,50.4187,6241800.0],["2013-03-04",50.3602,51.3463,50.3456,51.339,8375900.0],["2013-03-05",51.5508,51.8283,51.2148,51.4704,8323800.0],["2013-03-06",51.4704,51.8283,51.3317,51.4777,5276600.0],["2013-03-07",51.4193,51.4924,51.0833,51.3098,4998300.0],["2013-03-08",51.5581,52.1862,51.412,52.1278,6470300.0],["2013-03-11",52.0913,52.1351,51.8575,52.0913,4902500.0],["2013-03-12",52.0692,52.2455,51.7461,51.9591,4450400.0],["2013-03-13",51.9884,52.0986,51.6653,51.9664,5826700.0],["2013-03-14",52.0472,52.1133,51.5405,51.5845,6308900.0],["2013-03-15",51.4303,51.5478,50.7106,50.7106,11275100.0],["2013-03-18",50.2699,51.3422,50.2699,50.9309,6011200.0],["2013-03-19",51.0778,51.2173,50.3507,50.5196,7657600.0],["2013-03-20",50.9603,51.0778,50.5563,50.5857,6112000.0],["2013-03-21",50.4168,50.9015,50.2479,50.6371,8045600.0],["2013-03-22",50.8428,51.0925,50.527,51.0851,5291800.0],["2013-03-25",51.2614,51.6726,50.8721,51.019,7027100.0],["2013-03-26",51.1586,51.702,51.0778,51.445,4661200.0],["2013-03-27",50.8281,51.188,50.6739,51.1512,4156300.0],["2013-03-28",50.997,51.3789,50.9162,51.2467,6752100.0],["2013-04-01",51.0484,51.9738,51.0484,51.1659,5357700.0],["2013-04-02",51.3349,52.1794,51.2834,52.1574,7291600.0],["2013-04-03",52.0325,52.0986,51.4229,51.6726,7796000.0],["2013-04-04",51.6727,51.9958,51.467,51.915,6613700.0],["2013-04-05",51.4083,51.5919,51.1219,51.4523,6986100.0],["2013-04-08",51.2467,52.3263,51.2467,52.3042,6097200.0],["2013-04-09",52.3116,52.5613,52.106,52.2896,5994800.0],["2013-04-10",52.4364,52.7229,52.1206,52.6494,5423200.0],["2013-04-11",52.7522,53.3177,52.6788,52.8036,7627800.0],["2013-04-12",53.1782,54.0962,52.9872,54.0668,10493000.0],["2013-04-15",53.8686,54.4855,53.0313,53.046,8360600.0],["2013-04-16",53.281,53.4646,52.8991,53.2149,8119700.0],["2013-04-17",53.0387,53.5895,52.833,53.4646,8838600.0],["2013-04-18",53.3691,53.538,53.09,53.2296,7549200.0],["2013-04-19",53.5527,54.5515,53.4059,54.3459,9579900.0],["2013-04-22",54.2871,54.5075,53.7877,54.2431,7223500.0],["2013-04-23",54.4487,54.7792,53.3398,53.8906,7898800.0],["2013-04-24",54.0154,54.2357,53.8024,53.8171,6248300.0],["2013-04-25",53.8391,54.1917,53.7584,53.8832,5645200.0],["2013-04-26",53.7878,54.1182,53.707,53.8685,4983000.0],["2013-04-29",53.9346,54.3606,53.8979,54.1035,4518700.0],["2013-04-30",53.9787,54.3532,53.7731,53.8685,6601900.0],["2013-05-01",53.7437,54.0448,53.3471,53.4352,5554700.0],["2013-05-02",53.4426,53.964,53.2663,53.8538,3722900.0],["2013-05-03",54.1403,54.647,54.1403,54.3165,4953100.0],["2013-05-06",54.2577,55.352,54.2577,55.2712,5731200.0],["2013-05-07",55.2565,55.2859,54.7865,55.1317,5582300.0],["2013-05-08",55.2198,55.4475,55.0215,55.3887,6536600.0],["2013-05-09",55.3447,55.9469,55.3447,55.7192,6338300.0],["2013-05-10",55.9175,55.9616,55.3814,55.8221,5169700.0],["2013-05-13",55.8221,56.4389,55.778,56.3068,4466100.0],["2013-05-14",56.3875,56.8576,56.3655,56.7841,6071700.0],["2013-05-15",56.9897,57.4671,56.8722,57.1953,6706200.0],["2013-05-16",56.9163,57.6801,56.3214,56.3655,8299200.0],["2013-05-17",56.0644,56.6592,55.9615,56.4463,8735000.0],["2013-05-20",56.3802,56.5491,56.1819,56.3729,8867700.0],["2013-05-21",58.2603,58.3631,57.3276,57.8049,14108500.0],["2013-05-22",58.2088,59.898,58.1501,58.5246,14832400.0],["2013-05-23",57.9371,58.2015,57.1293,57.9518,9634900.0],["2013-05-24",57.6507,58.3043,57.5112,58.0106,6188200.0],["2013-05-28",58.7082,59.215,58.3778,58.6201,7715800.0],["2013-05-29",58.297,58.6568,58.084,58.3778,7127000.0],["2013-05-30",58.4218,58.8257,58.1134,58.341,5449100.0],["2013-05-31",58.4145,59.0314,57.7682,57.7682,6905600.0],["2013-06-03",57.7608,58.0766,57.3202,58.0766,6191400.0],["2013-06-04",57.9364,58.1726,56.1504,56.5563,8791700.0],["2013-06-05",56.1725,56.7187,55.2795,55.4271,8761500.0],["2013-06-06",55.368,57.1024,55.3606,57.0212,11515700.0],["2013-06-07",57.3681,58.2833,57.2648,58.1135,6555900.0],["2013-06-10",58.2612,58.8073,57.2205,57.3681,7627800.0],["2013-06-11",56.9991,57.9586,56.7998,57.2796,5979700.0],["2013-06-12",57.5969,57.7888,56.357,56.3865,7360200.0],["2013-06-13",56.3496,56.7039,56.1504,56.4825,9194600.0],["2013-06-14",56.2537,56.7925,56.143,56.5268,8613100.0],["2013-06-17",56.8884,57.1836,55.8625,56.1947,9315500.0],["2013-06-18",56.1799,57.1024,56.1799,56.9696,6421500.0],["2013-06-19",56.881,57.0286,56.0323,56.0397,8027600.0],["2013-06-20",55.6706,55.6706,54.4676,54.5193,12373500.0],["2013-06-21",54.9769,55.1245,53.8919,54.4824,15552500.0],["2013-06-24",53.8034,54.63,53.4418,54.2536,10214400.0],["2013-06-25",54.6669,55.1466,54.4676,54.7186,8520800.0],["2013-06-26",55.1983,55.9954,55.0433,55.8478,7390100.0],["2013-06-27",56.084,56.6965,55.9437,56.2906,6674500.0],["2013-06-28",56.2094,57.4124,56.0323,57.1762,12475000.0],["2013-07-01",57.2943,57.4272,56.5563,56.7334,7471000.0],["2013-07-02",57.0434,57.656,56.7998,57.0581,6886300.0],["2013-07-03",56.822,57.56,56.7703,57.3681,3025600.0],["2013-07-05",57.501,57.9807,57.1246,57.7814,4991500.0],["2013-07-08",57.9807,58.704,57.9659,58.4678,6051200.0],["2013-07-09",58.704,59.1542,58.549,58.8221,4986400.0],["2013-07-10",58.7999,58.8221,58.0176,58.6007,5459400.0],["2013-07-11",59.2428,59.5454,58.7335,58.9402,6845700.0],["2013-07-12",58.9845,59.597,58.9845,59.4421,5178300.0],["2013-07-15",59.5085,59.8922,59.169,59.3387,5041400.0],["2013-07-16",59.3461,59.5527,58.9254,59.2059,5031500.0],["2013-07-17",59.6044,59.9513,59.3313,59.3682,5700200.0],["2013-07-18",59.287,59.3756,59.014,59.0583,5297800.0],["2013-07-19",59.0066,59.1321,58.6154,58.9623,5886200.0],["2013-07-22",59.0287,59.0878,58.49,59.0435,5957900.0],["2013-07-23",59.1468,59.3904,58.9402,59.1837,4985800.0],["2013-07-24",59.3756,59.3904,58.7335,59.2428,4813300.0],["2013-07-25",59.1099,59.1173,57.4862,58.2981,9967600.0],["2013-07-26",57.8774,58.5785,57.7519,58.1135,5577600.0],["2013-07-29",58.0397,58.2907,57.8405,58.0619,5179000.0],["2013-07-30",58.4309,58.5047,57.9512,58.0102,4813400.0],["2013-07-31",58.0767,58.8442,58.0767,58.3276,5915000.0],["2013-08-01",58.6892,59.0213,58.0176,58.0397,6727400.0],["2013-08-02",58.0398,59.4125,57.9364,59.2133,5964400.0],["2013-08-05",59.0066,59.0066,58.5785,58.7926,3578500.0],["2013-08-06",58.763,59.287,58.1136,59.0804,6311100.0],["2013-08-07",58.7187,58.7261,58.0102,58.18,5322200.0],["2013-08-08",58.6228,59.2059,58.3719,59.073,4467900.0],["2013-08-09",58.8073,58.8442,57.9586,58.2833,5299300.0],["2013-08-12",58.025,58.704,57.9955,58.453,3844400.0],["2013-08-13",58.4088,58.7778,57.6265,58.6302,6956400.0],["2013-08-14",58.4162,58.4752,56.9622,57.1541,8648100.0],["2013-08-15",56.4456,56.5341,55.2499,55.4566,13702000.0],["2013-08-16",55.4935,56.3497,55.3016,55.6338,9138200.0],["2013-08-19",55.7149,56.4161,55.4861,55.5083,9184100.0],["2013-08-20",56.8589,57.1984,54.3569,54.8293,17038100.0],["2013-08-21",55.0581,55.5968,54.1945,54.416,10788400.0],["2013-08-22",54.5488,54.7629,54.1355,54.6152,6668700.0],["2013-08-23",54.7259,54.7628,53.9584,54.534,7730800.0],["2013-08-26",54.4897,56.202,54.4824,55.6706,10362900.0],["2013-08-27",55.2425,55.523,54.5783,54.7038,8264200.0],["2013-08-28",54.6964,55.5894,54.6226,55.3754,7076000.0],["2013-08-29",55.3311,55.8404,55.2057,55.3902,5704200.0],["2013-08-30",55.4418,55.4492,54.7481,54.9769,6331300.0],["2013-09-03",55.5185,55.8301,54.6652,54.8285,7802800.0],["2013-09-04",54.8878,55.2811,54.7098,55.0065,8271600.0],["2013-09-05",54.9546,55.0585,54.042,54.1533,11039000.0],["2013-09-06",54.5688,54.5762,53.5746,53.9382,9968400.0],["2013-09-09",54.1459,54.7469,54.0866,54.5911,5781800.0],["2013-09-10",54.873,55.3849,54.7098,55.3478,6438700.0],["2013-09-11",55.3924,55.7262,55.0214,55.6743,6441500.0],["2013-09-12",55.7781,56.1936,55.6223,55.9414,6872200.0],["2013-09-13",55.8895,55.9488,55.5259,55.7262,4888400.0],["2013-09-16",56.4236,56.6017,55.793,56.0453,8054400.0],["2013-09-17",56.1194,56.4978,56.0675,56.2381,6825600.0],["2013-09-18",56.2159,57.8555,55.9043,57.403,10594300.0],["2013-09-19",57.7517,58.4046,57.6033,58.2488,7693700.0],["2013-09-20",58.4714,58.4714,57.1285,57.1285,14158300.0],["2013-09-23",56.7278,56.9504,56.2159,56.3198,6248800.0],["2013-09-24",56.2382,56.9727,56.0749,56.4162,5412700.0],["2013-09-25",56.2975,56.6165,55.8375,56.0304,6785600.0],["2013-09-26",56.1046,56.6981,56.1046,56.4385,3798200.0],["2013-09-27",56.1269,56.4533,55.9265,56.3569,4058700.0],["2013-09-30",55.7781,56.4459,55.6149,56.2752,6276200.0],["2013-10-01",56.2975,56.6981,56.1194,56.5794,4411700.0],["2013-10-02",56.2827,56.6685,55.9711,56.624,5118400.0],["2013-10-03",56.6833,57.0023,56.023,56.2975,6979700.0],["2013-10-04",56.2382,56.572,56.0007,56.2233,4855800.0],["2013-10-07",55.9414,56.2752,55.7114,55.741,5087000.0],["2013-10-08",55.6594,55.8449,55.0288,55.103,8997900.0],["2013-10-09",55.1624,55.3775,54.8285,55.0065,6817600.0],["2013-10-10",55.6743,56.023,55.4517,56.023,6092800.0],["2013-10-11",55.9785,56.854,55.9562,56.624,6936700.0],["2013-10-14",56.1936,56.7723,56.0823,56.6462,4119000.0],["2013-10-15",56.4904,56.5646,55.7114,55.7782,6645400.0],["2013-10-16",55.971,56.0823,55.3256,55.6001,12877900.0],["2013-10-17",55.2811,56.2456,55.2811,56.1936,7176400.0],["2013-10-18",55.8375,56.0156,54.7098,55.4146,14334800.0],["2013-10-21",55.3478,55.4962,55.0139,55.3627,7578700.0],["2013-10-22",55.6743,55.7411,55.3404,55.5407,6867000.0],["2013-10-23",55.3033,55.9488,55.2811,55.704,5526100.0],["2013-10-24",55.9562,57.0098,55.9488,56.9652,7927400.0],["2013-10-25",56.7946,56.8391,56.394,56.572,5944200.0],["2013-10-28",56.4978,56.6833,56.2381,56.431,7728100.0],["2013-10-29",56.7204,57.5365,56.6759,57.4994,7248000.0],["2013-10-30",57.633,58.3155,57.5142,57.7813,7251900.0],["2013-10-31",57.863,58.2043,57.5143,57.7888,7577600.0],["2013-11-01",57.8556,57.8927,57.0098,57.121,7178300.0],["2013-11-04",57.262,57.4401,56.8391,57.1285,3906500.0],["2013-11-05",56.9652,56.9801,56.4385,56.8688,6035300.0],["2013-11-06",56.9207,56.9727,56.3198,56.6981,5059600.0],["2013-11-07",56.9949,57.2694,56.1417,56.1566,5424600.0],["2013-11-08",55.8524,56.1714,55.4814,56.0008,9229700.0],["2013-11-11",55.8449,56.1417,55.5927,55.9191,5774000.0],["2013-11-12",56.2678,56.8243,56.1788,56.5201,6629200.0],["2013-11-13",56.1565,57.6404,56.1565,57.5736,7064700.0],["2013-11-14",57.9743,58.8646,57.9149,58.5678,6843800.0],["2013-11-15",58.4936,59.421,58.2859,59.3765,10414800.0],["2013-11-18",59.3542,59.7029,58.7533,59.1094,8613000.0],["2013-11-19",61.0013,61.0384,59.5472,59.6362,12236700.0],["2013-11-20",59.8959,59.8959,58.8943,59.1688,7236900.0],["2013-11-21",59.3988,59.3988,58.8794,59.2281,5618600.0],["2013-11-22",59.0575,59.2207,58.4491,58.7459,7786200.0],["2013-11-25",58.8349,59.3839,58.8349,59.1688,5496100.0],["2013-11-26",59.5101,60.022,59.421,59.6139,9360700.0],["2013-11-27",59.6065,59.9107,59.4433,59.8439,5450000.0],["2013-11-29",60.0071,60.3855,59.8217,59.8513,3372600.0],["2013-12-02",59.6881,59.9107,58.9981,59.1836,5915600.0],["2013-12-03",58.8705,59.2582,58.3858,58.6841,7276900.0],["2013-12-04",58.2666,58.7139,57.931,58.453,7148800.0],["2013-12-05",58.3933,59.3029,58.356,58.5573,6264900.0],["2013-12-06",58.96,59.6832,58.7587,59.5266,5094600.0],["2013-12-09",59.5788,60.0932,59.2954,59.3476,5799800.0],["2013-12-10",59.1389,59.5937,58.453,58.6095,7448400.0],["2013-12-11",58.438,59.5042,58.438,58.9003,7834500.0],["2013-12-12",58.8928,59.0494,58.3635,58.5499,8535200.0],["2013-12-13",58.9674,59.3253,58.5424,58.9077,6027100.0],["2013-12-16",59.0569,59.4669,58.8481,58.9748,7099700.0],["2013-12-17",59.1314,59.1761,58.6095,58.617,6226000.0],["2013-12-18",58.7512,59.6906,58.3858,59.6831,8170300.0],["2013-12-19",59.7055,59.9963,59.3775,59.6086,6620800.0],["2013-12-20",59.7801,60.2647,59.6757,59.6757,11232900.0],["2013-12-23",59.6981,60.3318,59.6757,60.0634,3941300.0],["2013-12-24",60.0634,60.3616,60.0634,60.123,1819800.0],["2013-12-26",60.2721,60.9431,60.2498,60.8015,3848800.0],["2013-12-27",60.876,61.3159,60.5554,60.8686,3961900.0],["2013-12-30",60.891,61.1221,60.7344,61.0923,3526400.0],["2013-12-31",61.1295,61.4874,60.9282,61.3905,4493600.0],["2014-01-02",61.219,61.562,60.9879,61.1519,4253400.0],["2014-01-03",61.0699,61.4949,61.0103,61.055,3897900.0],["2014-01-06",60.876,61.1221,60.466,60.466,11188800.0],["2014-01-07",60.6226,61.0774,60.4511,60.7642,4630900.0],["2014-01-08",60.7941,61.0923,60.4138,61.0848,4662300.0],["2014-01-09",61.0624,61.0923,60.3691,60.8164,4966000.0],["2014-01-10",60.9283,61.1668,60.7046,61.1445,4981000.0],["2014-01-13",60.8462,61.2339,60.3616,60.3691,6952400.0],["2014-01-14",60.6002,60.7568,60.1007,60.3989,5217300.0],["2014-01-15",60.2796,60.712,60.1976,60.4436,5196800.0],["2014-01-16",60.3169,60.6748,60.2274,60.5853,4871200.0],["2014-01-17",60.63,60.6524,60.1305,60.3915,6178000.0],["2014-01-21",60.6151,60.7642,59.5042,59.9888,6932800.0],["2014-01-22",60.1379,60.2498,59.5862,59.795,5821600.0],["2014-01-23",59.3625,59.8695,59.0419,59.8248,6387000.0],["2014-01-24",59.3551,59.6459,59.0196,59.0196,7118300.0],["2014-01-27",58.7959,59.027,58.5424,58.8556,6591200.0],["2014-01-28",58.4679,58.8481,58.0205,58.5573,10586500.0],["2014-01-29",58.3635,58.7139,57.1333,57.1706,9195300.0],["2014-01-30",57.5806,57.9758,57.1482,57.357,6820900.0],["2014-01-31",56.8127,57.7595,56.5517,57.2973,10592200.0],["2014-02-03",57.1407,57.2078,55.8658,55.9851,9527000.0],["2014-02-04",56.2982,56.5517,55.2992,55.8956,9573400.0],["2014-02-05",55.7167,56.3281,55.1426,56.1118,10080300.0],["2014-02-06",56.0596,56.8127,56.0447,56.7829,6107100.0],["2014-02-07",56.7903,57.1109,56.5517,56.9991,6194200.0],["2014-02-10",57.0811,57.1034,56.5741,56.9692,6343600.0],["2014-02-11",56.9916,57.4017,56.7903,57.1855,6292900.0],["2014-02-12",57.342,57.6552,57.1631,57.6179,7345900.0],["2014-02-13",57.6626,58.0578,57.3644,57.849,6586900.0],["2014-02-14",57.9683,58.2517,57.6477,58.1025,4752300.0],["2014-02-18",58.0951,58.2144,57.4613,57.8341,4954700.0],["2014-02-19",57.5955,57.7968,56.9618,56.9991,7767800.0],["2014-02-20",57.1035,57.8267,57.0662,57.767,5852200.0],["2014-02-21",57.6775,58.1845,57.6775,57.9609,7764500.0],["2014-02-24",58.0354,58.3411,57.7521,58.0578,11739500.0],["2014-02-25",59.4073,60.3915,59.1463,60.3765,13421700.0],["2014-02-26",60.384,61.6664,60.2349,60.9133,9737800.0],["2014-02-27",60.8835,61.2861,60.1007,61.1147,6040900.0],["2014-02-28",61.055,61.9571,60.6822,61.1594,7239600.0],["2014-03-03",60.1902,61.1594,60.1081,61.137,8359500.0],["2014-03-04",61.8006,62.0317,61.6664,61.7856,6367600.0],["2014-03-05",61.8155,62.0317,61.5695,61.8155,5069900.0],["2014-03-06",61.7185,61.8006,61.3085,61.4427,6168400.0],["2014-03-07",61.5918,61.6365,61.1668,61.5471,5287700.0],["2014-03-10",61.4651,61.5396,60.9357,61.2712,4139000.0],["2014-03-11",61.2562,61.3762,60.7763,60.9563,4667900.0],["2014-03-12",60.5364,60.6263,60.1689,60.4089,7048700.0],["2014-03-13",60.7838,60.7838,59.0291,59.0891,7665800.0],["2014-03-14",59.1041,59.899,59.0816,59.5241,6739000.0],["2014-03-17",59.6665,60.1314,59.4266,59.674,5547600.0],["2014-03-18",59.7265,60.4089,59.704,59.854,5032600.0],["2014-03-19",59.9664,60.3564,59.539,59.8015,6568400.0],["2014-03-20",59.7715,60.1689,59.5915,60.0564,5097800.0],["2014-03-21",60.5738,61.4137,60.1764,60.3039,10086100.0],["2014-03-24",60.2964,60.3339,59.3891,59.734,7574200.0],["2014-03-25",60.0265,60.0564,59.3591,59.5915,5375500.0],["2014-03-26",59.6065,59.824,59.0141,59.1416,6364600.0],["2014-03-27",58.9616,59.2541,58.7667,58.9991,5803300.0],["2014-03-28",59.1791,59.614,58.8567,59.0291,5132700.0],["2014-03-31",59.3966,59.4865,59.1191,59.3366,5736200.0],["2014-04-01",59.4191,60.2064,59.4191,59.5241,6697600.0],["2014-04-02",59.644,60.5588,59.6065,59.9515,6611700.0],["2014-04-03",59.9515,60.0039,59.2241,59.539,5505400.0],["2014-04-04",59.719,59.764,58.8567,59.0291,6422000.0],["2014-04-07",59.0066,59.0066,57.7619,57.8369,11121300.0],["2014-04-08",57.6719,58.0693,57.3044,57.8218,7371000.0],["2014-04-09",57.9193,58.4367,57.8443,58.3093,8027600.0],["2014-04-10",58.2043,58.6542,57.5144,57.5744,6201500.0],["2014-04-11",57.4544,57.7843,56.727,56.7645,8399100.0],["2014-04-14",57.2144,57.6344,56.6221,56.967,8677200.0],["2014-04-15",57.207,57.2894,55.9472,56.907,7022900.0],["2014-04-16",57.3044,57.4244,56.8395,57.4244,6104700.0],["2014-04-17",57.1844,58.2492,56.922,57.8068,6875000.0],["2014-04-21",58.7517,58.7517,58.2418,58.4592,6253300.0],["2014-04-22",59.0441,60.1614,58.9616,59.7415,11188400.0],["2014-04-23",59.8915,60.0264,58.8192,58.8791,7497000.0],["2014-04-24",59.2166,59.8465,59.0291,59.8165,7271600.0],["2014-04-25",59.5466,59.764,59.2616,59.5241,6381400.0],["2014-04-28",59.6365,60.8513,59.4865,60.1164,14562400.0],["2014-04-29",60.2289,60.2289,59.629,59.629,5146500.0],["2014-04-30",59.794,59.794,59.0366,59.6215,8524700.0],["2014-05-01",59.6215,59.7265,59.2016,59.4865,3936700.0],["2014-05-02",59.479,60.1089,59.3591,59.539,3738400.0],["2014-05-05",59.2691,59.3741,58.9091,59.0066,3521000.0],["2014-05-06",58.9691,59.0591,58.0018,58.0543,6475800.0],["2014-05-07",58.3768,58.4592,57.3794,57.7994,5378600.0],["2014-05-08",57.6944,58.2868,57.4844,57.7769,5485100.0],["2014-05-09",57.7844,58.3018,57.5969,58.2718,4345800.0],["2014-05-12",58.3542,58.8191,58.3017,58.6917,4324200.0],["2014-05-13",58.7592,58.9991,57.7693,57.9418,5455500.0],["2014-05-14",57.9868,58.0168,57.117,57.222,6870000.0],["2014-05-15",57.027,57.207,56.4796,57.1695,6304700.0],["2014-05-16",57.5819,58.0168,57.4844,58.0093,7039400.0],["2014-05-19",57.4244,57.7919,57.267,57.3644,7733800.0],["2014-05-20",58.4292,59.1041,58.0393,58.4592,15432200.0],["2014-05-21",58.6767,58.8716,58.3017,58.5492,6693900.0],["2014-05-22",58.3093,59.2766,58.3093,59.0741,5265900.0],["2014-05-23",59.0666,59.539,58.8717,59.3741,5003100.0],["2014-05-27",59.524,59.9889,59.464,59.7565,4760600.0],["2014-05-28",59.8015,59.9889,59.4415,59.749,4002200.0],["2014-05-29",59.899,59.9815,59.569,59.914,4408900.0],["2014-05-30",59.8165,60.1914,59.674,60.1614,4528000.0],["2014-06-02",60.1764,60.7838,60.1164,60.6188,6817700.0],["2014-06-03",60.4831,61.0035,60.4529,60.8451,5477700.0],["2014-06-04",60.5811,61.011,60.385,60.7471,4961600.0],["2014-06-05",60.8451,60.9884,60.551,60.6264,5666400.0],["2014-06-06",60.7772,61.2976,60.7244,60.8225,4460300.0],["2014-06-09",60.8149,61.3354,60.6565,60.7998,3718600.0],["2014-06-10",60.5359,60.9809,60.5057,60.8979,4249500.0],["2014-06-11",60.6867,60.8903,60.1587,60.1964,4918100.0],["2014-06-12",60.1361,60.1738,58.9821,59.1556,7643300.0],["2014-06-13",59.2009,59.2763,58.6427,58.8841,7971800.0],["2014-06-16",58.8011,59.6534,58.8011,59.5101,7164400.0],["2014-06-17",59.4648,60.6867,59.3819,60.3548,9587300.0],["2014-06-18",60.3624,60.913,60.1814,60.8753,8071500.0],["2014-06-19",60.8753,60.9809,60.302,60.6716,5095400.0],["2014-06-20",60.8602,60.9431,60.2341,60.468,13661000.0],["2014-06-23",60.4604,60.9432,60.3171,60.8225,4920400.0],["2014-06-24",60.6264,60.9658,60.2115,60.6641,5579300.0],["2014-06-25",60.6113,60.7999,60.4303,60.7395,4486300.0],["2014-06-26",60.6792,61.0714,60.4303,60.9055,5165200.0],["2014-06-27",60.83,61.4485,60.8149,61.192,5011000.0],["2014-06-30",61.1091,61.2675,60.7018,61.0639,5045300.0],["2014-07-01",61.3354,61.8256,61.26,61.7125,5234600.0],["2014-07-02",61.7276,61.984,61.5617,61.8332,4185700.0],["2014-07-03",61.901,62.1122,61.6974,61.886,2764000.0],["2014-07-07",61.6446,61.9161,61.1996,61.4108,6071000.0],["2014-07-08",61.4108,61.4937,60.7546,60.913,7322900.0],["2014-07-09",61.177,61.2675,60.4755,60.8904,6980600.0],["2014-07-10",59.6232,60.023,58.7936,59.8872,11530900.0],["2014-07-11",60.0305,60.2643,59.7439,60.0456,4746400.0],["2014-07-14",60.2794,60.385,59.7288,59.9325,7657200.0],["2014-07-15",59.9627,60.385,59.9023,60.2342,6051900.0],["2014-07-16",60.3699,60.5208,59.8721,60.0833,9033700.0],["2014-07-17",59.9249,60.2492,59.759,60.0003,7697300.0],["2014-07-18",60.1889,60.551,59.9249,60.4001,5323200.0],["2014-07-21",60.3473,60.3624,59.9852,60.121,4112800.0],["2014-07-22",60.6113,60.9054,60.4906,60.7471,6336100.0],["2014-07-23",60.6867,61.1619,60.4982,61.1091,3669200.0],["2014-07-24",61.2373,61.5013,61.011,61.2449,4359600.0],["2014-07-25",61.1694,61.3203,61.011,61.1166,4680100.0],["2014-07-28",61.2449,61.3505,60.8376,61.1468,3441600.0],["2014-07-29",61.2524,61.705,61.0111,61.0789,4536500.0],["2014-07-30",61.4711,61.7351,61.1468,61.6672,5807300.0],["2014-07-31",61.1619,61.5315,60.9809,60.9809,5748900.0],["2014-08-01",60.7621,61.1543,60.1437,60.1512,8708000.0],["2014-08-04",60.1135,60.5283,60.0833,60.3624,7025000.0],["2014-08-05",60.1738,60.9884,60.1738,60.3624,5895500.0],["2014-08-06",60.2945,61.1091,60.2266,60.732,4228200.0],["2014-08-07",60.9054,61.1468,60.5585,60.6942,4045900.0],["2014-08-08",61.1468,62.1952,61.0035,62.1726,7226500.0],["2014-08-11",62.3083,62.6553,62.2254,62.512,3952000.0],["2014-08-12",62.414,62.6704,62.3612,62.5422,3657100.0],["2014-08-13",62.5874,62.8967,62.4064,62.693,4498700.0],["2014-08-14",62.6704,63.3341,62.4064,63.2511,4923000.0],["2014-08-15",63.3869,63.4246,62.4894,63.1229,5383500.0],["2014-08-18",63.5151,63.8244,62.8212,63.0475,9475300.0],["2014-08-19",65.5441,67.1204,65.2952,66.5472,18244600.0],["2014-08-20",66.5019,68.6892,66.434,68.4479,13394200.0],["2014-08-21",68.3951,69.2474,68.3876,68.7496,8315900.0],["2014-08-22",68.4404,68.8854,68.3725,68.6591,6939200.0],["2014-08-25",68.825,69.255,68.5988,68.7873,7328700.0],["2014-08-26",68.6214,69.2625,68.5611,69.1117,5396400.0],["2014-08-27",69.1494,69.3606,68.8703,69.2927,4320200.0],["2014-08-28",68.9382,69.9413,68.8401,69.7754,7575700.0],["2014-08-29",69.9489,70.5372,69.8508,70.5221,7672200.0],["2014-09-02",70.5297,70.7343,68.1114,69.0969,20753200.0],["2014-09-03",69.0666,69.2182,67.452,67.4671,15410400.0],["2014-09-04",67.4671,68.7937,67.4671,68.1721,8452200.0],["2014-09-05",67.9674,69.4684,67.6794,69.4457,7746400.0],["2014-09-08",69.2713,69.5745,68.6573,68.8468,4885900.0],["2014-09-09",68.3844,68.4754,67.3004,67.4141,8103000.0],["2014-09-10",67.2094,67.7703,66.9592,67.6566,6245400.0],["2014-09-11",67.5202,67.7855,67.1791,67.6339,4537800.0],["2014-09-12",67.7552,67.8462,67.0578,67.3458,4593700.0],["2014-09-15",67.6036,67.8765,67.1639,67.7552,3935000.0],["2014-09-16",67.6718,68.7861,67.1108,68.4299,5045100.0],["2014-09-17",68.7028,69.3926,68.1797,69.15,7068800.0],["2014-09-18",69.6124,70.0749,69.1349,69.8095,6025100.0],["2014-09-19",70.3856,71.0679,69.8929,69.999,12498800.0],["2014-09-22",69.7261,70.0597,69.4987,69.6579,5208800.0],["2014-09-23",69.5821,69.9081,69.3243,69.3547,6330000.0],["2014-09-24",69.4987,70.5827,69.2486,70.5145,6381400.0],["2014-09-25",70.3477,70.4993,69.4002,69.6655,4972100.0],["2014-09-26",69.9612,70.4994,69.5897,70.3781,4571400.0],["2014-09-29",70.0218,70.6282,69.7034,70.4084,3894600.0],["2014-09-30",70.5221,70.6586,69.2865,69.5442,6773000.0],["2014-10-01",69.8474,69.999,68.9226,68.9984,5970700.0],["2014-10-02",69.2182,70.09,69.0363,69.9232,5991200.0],["2014-10-03",70.1355,71.0149,69.9991,70.9087,6200100.0],["2014-10-06",71.0452,71.4469,70.5448,70.6965,4951700.0],["2014-10-07",70.5297,70.9239,70.0748,70.0976,5030300.0],["2014-10-08",70.1734,71.3787,69.9232,71.3256,6618900.0],["2014-10-09",71.1892,71.8563,70.5145,70.5524,6674700.0],["2014-10-10",70.6737,71.1513,70.1507,70.1582,6349800.0],["2014-10-13",70.4084,70.4539,68.5512,68.68,7372200.0],["2014-10-14",68.5056,68.6269,67.1032,68.301,9711300.0],["2014-10-15",66.7773,67.596,65.663,66.5954,12987500.0],["2014-10-16",65.4583,68.0129,65.4583,67.3762,7147600.0],["2014-10-17",67.6946,69.0742,67.505,68.4071,7007300.0],["2014-10-20",68.1266,69.7943,68.0508,69.6276,5609400.0],["2014-10-21",70.1431,71.5379,69.8323,71.409,6604700.0],["2014-10-22",71.4848,72.0079,70.6813,70.7571,5908900.0],["2014-10-23",71.6364,72.4096,71.5909,71.8638,5923100.0],["2014-10-24",71.7122,72.1595,71.3559,72.0079,4825200.0],["2014-10-27",71.9852,72.531,71.7956,72.3718,4465100.0],["2014-10-28",72.7053,73.2284,72.3945,73.2208,5260100.0],["2014-10-29",73.2435,73.7211,72.6219,73.0919,4275400.0],["2014-10-30",72.8645,74.138,72.7963,73.9258,4115800.0],["2014-10-31",74.8809,75.2448,73.7817,73.9258,6335900.0],["2014-11-03",73.3875,73.4027,72.7584,72.8417,7614200.0],["2014-11-04",72.819,72.91,72.1595,72.7432,5349600.0],["2014-11-05",73.2208,73.4179,72.1292,72.6068,5002700.0],["2014-11-06",73.0388,73.9182,72.7811,73.7514,4016900.0],["2014-11-07",73.6605,74.1001,73.2966,74.0243,3429600.0],["2014-11-10",74.0167,74.4185,73.5316,74.4109,3662300.0],["2014-11-11",74.6384,74.8582,74.1987,74.3958,3818400.0],["2014-11-12",74.5171,74.8203,73.994,74.6611,4629400.0],["2014-11-13",74.9719,75.3206,74.5474,75.0477,3182800.0],["2014-11-14",74.9719,75.0477,74.3048,74.4716,4085500.0],["2014-11-17",74.4185,75.0098,74.138,74.3124,8581600.0],["2014-11-18",73.6453,74.0698,72.7584,72.7584,10384400.0],["2014-11-19",73.1905,73.7666,72.7735,73.3042,6831100.0],["2014-11-20",72.8342,74.2669,72.7887,73.9637,4958800.0],["2014-11-21",75.0325,75.1235,74.1532,74.5019,6806800.0],["2014-11-24",74.8051,74.9719,74.4564,74.5929,5043600.0],["2014-11-25",74.7748,74.9492,73.0843,73.5392,7992000.0],["2014-11-26",73.5771,74.0698,73.5392,74.0622,4337900.0],["2014-11-28",74.3351,75.6541,74.2896,75.3509,3305800.0],["2014-12-01",75.4191,75.5101,74.5246,74.9567,4393700.0],["2014-12-02",75.1167,75.4061,74.6368,74.7663,4677700.0],["2014-12-03",74.7206,75.2081,74.6749,75.0938,4357200.0],["2014-12-04",74.7587,75.4899,74.4769,75.3681,5220000.0],["2014-12-05",75.2309,75.9241,75.1472,75.8936,4649100.0],["2014-12-08",75.9469,76.8914,75.9089,76.4953,6624300.0],["2014-12-09",75.9317,76.1526,75.0938,75.8936,5280500.0],["2014-12-10",75.6803,76.343,75.269,75.3604,5357000.0],["2014-12-11",75.6194,77.2341,75.5204,76.3734,6864000.0],["2014-12-12",75.9317,77.1199,75.7032,76.0002,5983300.0],["2014-12-15",76.1754,77.1123,75.627,76.2059,5488300.0],["2014-12-16",75.6955,76.343,73.8751,73.9284,7829300.0],["2014-12-17",74.3322,75.5128,73.9513,75.3604,6096400.0],["2014-12-18",76.4268,76.6934,75.6346,76.6781,6594000.0],["2014-12-19",76.8685,77.6912,76.7848,77.6378,12500600.0],["2014-12-22",77.8816,78.887,77.8663,78.8337,5418900.0],["2014-12-23",78.9555,79.3668,78.6966,79.0317,4067700.0],["2014-12-24",79.2526,79.5039,78.8794,78.8794,1819000.0],["2014-12-26",79.1993,79.4582,78.8184,79.0241,2594900.0],["2014-12-29",78.8946,79.8239,78.6509,79.6182,3492700.0],["2014-12-30",79.5496,79.7781,79.1003,79.4202,2927800.0],["2014-12-31",79.7858,80.7531,79.6411,79.9533,5821600.0],["2015-01-02",80.098,80.4789,78.2015,78.7803,4323700.0],["2015-01-05",78.2853,78.2853,76.7695,77.1275,5878100.0],["2015-01-06",77.7445,77.7445,76.4268,76.8914,4910100.0],["2015-01-07",77.9121,79.5725,77.6912,79.5268,5091000.0],["2015-01-08",80.258,81.4919,79.9914,81.2863,6464600.0],["2015-01-09",81.4081,81.4081,79.8391,79.8924,5717600.0],["2015-01-12",80.1057,80.1971,79.2602,79.5344,4992900.0],["2015-01-13",80.2885,80.7683,78.5671,79.0089,5395200.0],["2015-01-14",78.0111,78.7651,77.5998,78.1786,5384400.0],["2015-01-15",78.6966,78.948,76.7924,76.9371,6895000.0],["2015-01-16",76.8228,79.4506,76.3506,79.3059,6403800.0],["2015-01-20",79.8543,79.9381,77.9577,78.6432,5331300.0],["2015-01-21",78.4909,79.2602,78.072,78.8565,5899200.0],["2015-01-22",79.5039,80.974,78.8641,80.7912,5804100.0],["2015-01-23",80.8978,81.1035,80.2123,80.258,4072300.0],["2015-01-26",80.2504,81.1187,80.0219,81.0121,4192300.0],["2015-01-27",79.8086,80.5932,79.5192,80.0981,4606500.0],["2015-01-28",80.2123,81.8271,79.6715,79.7781,4917300.0],["2015-01-29",80.0828,82.0632,79.603,81.9718,6529300.0],["2015-01-30",81.0121,81.3929,79.5039,79.5344,7000000.0],["2015-02-02",79.8086,79.9762,77.3636,79.542,5012800.0],["2015-02-03",79.8924,81.7433,79.8315,81.6823,5969200.0],["2015-02-04",81.5681,83.0229,81.3091,82.5735,6765200.0],["2015-02-05",83.0077,83.2819,82.3755,83.0153,4471800.0],["2015-02-06",83.2362,83.5865,82.6116,83.0534,4223700.0],["2015-02-09",82.9315,83.3733,82.2917,82.5202,4243800.0],["2015-02-10",82.8629,84.432,82.7639,84.2949,5414400.0],["2015-02-11",84.2416,84.394,83.6399,84.0207,4552900.0],["2015-02-12",84.4015,85.4602,83.9445,85.4298,4592200.0],["2015-02-13",85.3156,85.605,84.7748,85.2242,5098600.0],["2015-02-17",85.0718,85.4831,84.2568,85.3079,6028600.0],["2015-02-18",85.0033,85.4374,84.5463,85.3003,3731600.0],["2015-02-19",85.3156,85.6507,84.2721,84.5006,5910600.0],["2015-02-20",84.4015,85.4984,83.8227,85.4907,7276100.0],["2015-02-23",86.062,86.1915,85.1556,85.5212,5638000.0],["2015-02-24",89.4972,89.8171,87.692,88.9259,12775500.0],["2015-02-25",89.3829,89.3829,88.2404,88.5908,7328200.0],["2015-02-26",88.3547,88.6746,87.7453,87.8824,5649900.0],["2015-02-27",87.7377,88.1033,87.2578,87.4026,5732600.0],["2015-03-02",87.4863,89.162,87.4863,88.446,5971900.0],["2015-03-03",88.4384,88.4461,87.4406,88.408,3784800.0],["2015-03-04",87.89,87.9509,87.0217,87.4101,3799000.0],["2015-03-05",87.7682,88.4308,87.6387,88.2861,4088700.0],["2015-03-06",88.3242,88.3242,86.8313,87.174,5169200.0],["2015-03-09",87.1207,87.9586,87.1131,87.7834,5351200.0],["2015-03-10",87.1632,87.5384,86.1756,86.1756,5685000.0],["2015-03-11",86.2675,87.125,86.0608,86.5661,4356500.0],["2015-03-12",87.1632,89.1615,87.102,88.8858,5742000.0],["2015-03-13",88.8016,89.0466,87.2781,87.9059,4626900.0],["2015-03-16",88.2963,89.2763,88.2887,89.1921,4820300.0],["2015-03-17",88.3882,88.8705,88.1509,88.4877,3715900.0],["2015-03-18",88.3576,89.1308,86.7498,88.8705,4773600.0],["2015-03-19",88.97,89.1385,88.0973,88.1662,3545600.0],["2015-03-20",88.4648,90.3328,88.2963,89.95,8446000.0],["2015-03-23",89.6055,90.1491,88.8629,88.8629,4095200.0],["2015-03-24",88.9624,90.2103,88.8399,88.9241,4026900.0],["2015-03-25",88.7786,89.2763,87.0024,87.0331,4725800.0],["2015-03-26",86.7881,86.8417,85.4254,86.0302,5409600.0],["2015-03-27",85.8081,87.4542,85.7469,87.1709,3879300.0],["2015-03-30",88.0131,88.8476,87.6839,87.7604,3968400.0],["2015-03-31",87.0484,88.327,86.9336,86.9795,4128800.0],["2015-04-01",87.1862,87.2781,86.0761,86.612,4737700.0],["2015-04-02",86.2139,87.9825,86.145,87.6915,4064800.0],["2015-04-06",86.857,88.4648,86.8264,88.0054,3248900.0],["2015-04-07",87.9135,88.6485,87.4542,87.5078,3188300.0],["2015-04-08",87.2551,88.6638,87.148,88.4954,3753500.0],["2015-04-09",88.3959,89.0007,87.3853,87.7145,4674000.0],["2015-04-10",87.6379,88.5413,87.5996,88.2274,3658100.0],["2015-04-13",88.0131,88.3729,87.546,87.615,2982000.0],["2015-04-14",87.4312,88.0284,86.5967,87.3164,4072500.0],["2015-04-15",87.7221,88.2045,86.8034,86.857,4210800.0],["2015-04-16",86.7728,87.2704,86.5278,86.7958,4013000.0],["2015-04-17",86.4436,86.5967,85.5708,85.8234,6245200.0],["2015-04-20",86.5125,87.0407,86.2675,86.4053,4396300.0],["2015-04-21",86.8953,87.2628,86.1297,86.6426,3899500.0],["2015-04-22",86.6656,86.7498,85.8924,86.5048,4065500.0],["2015-04-23",86.3135,87.6686,86.1756,87.2475,3945300.0],["2015-04-24",87.1862,87.3087,86.4359,87.0484,2878300.0],["2015-04-27",87.3164,87.3623,85.1957,85.2799,5618000.0],["2015-04-28",84.9048,85.5708,84.254,84.6598,5743300.0],["2015-04-29",84.3458,84.453,82.7381,83.2281,7238900.0],["2015-04-30",83.1133,83.6109,81.628,81.9036,9041600.0],["2015-05-01",81.9036,84.0549,81.8041,83.8712,6696900.0],["2015-05-04",84.1698,84.5602,83.6951,84.2617,3366800.0],["2015-05-05",83.6032,84.1238,82.6692,82.7305,4164800.0],["2015-05-06",82.8376,83.3812,82.1026,82.9218,3996600.0],["2015-05-07",82.9908,84.7669,82.8759,84.2463,5400200.0],["2015-05-08",86.0531,86.88,85.8311,86.1067,6435300.0],["2015-05-11",85.9307,86.4436,85.6014,85.6704,3725200.0],["2015-05-12",85.0732,86.3747,84.8512,86.145,4053800.0],["2015-05-13",86.4512,86.4742,85.0579,85.1268,4340700.0],["2015-05-14",85.7852,85.9153,84.8511,85.701,3815700.0],["2015-05-15",85.6857,86.8187,85.6091,86.7805,4575800.0],["2015-05-18",87.1786,87.7375,86.635,87.5308,6878200.0],["2015-05-19",88.9011,89.1768,86.0072,86.0072,11133200.0],["2015-05-20",85.8923,86.4283,85.1497,85.8234,7004500.0],["2015-05-21",85.7316,85.9995,85.456,85.7546,4238600.0],["2015-05-22",85.6474,86.1527,85.3335,85.8694,3694000.0],["2015-05-26",85.7469,85.8847,84.744,84.9277,4612600.0],["2015-05-27",85.0119,86.1527,84.8358,85.8694,4147800.0],["2015-05-28",85.678,86.2828,85.6397,85.8924,2806100.0],["2015-05-29",85.6244,86.1986,85.2646,85.3028,5310600.0],["2015-06-01",85.7239,86.0072,85.1727,85.4943,5114500.0],["2015-06-02",85.2403,86.3409,85.1556,85.8868,6088200.0],["2015-06-03",85.9868,87.3414,85.779,87.0951,6337500.0],["2015-06-04",86.6025,87.0951,85.5635,85.7867,4328600.0],["2015-06-05",85.6944,85.7098,84.8708,84.9478,4505400.0],["2015-06-08",84.7708,85.2864,84.5322,84.6091,3449000.0],["2015-06-09",84.5014,84.8554,83.9164,84.3013,3659000.0],["2015-06-10",84.5861,85.5789,84.1935,85.4173,3967900.0],["2015-06-11",85.4327,86.4564,85.4327,85.6559,3642800.0],["2015-06-12",85.348,85.8868,84.9863,85.1248,4301900.0],["2015-06-15",84.84,85.017,84.3167,84.6707,3965200.0],["2015-06-16",84.5861,85.0094,84.4706,84.84,3466600.0],["2015-06-17",85.2249,85.6559,84.6322,85.0248,5722200.0],["2015-06-18",85.4789,86.4333,85.248,86.0869,7222600.0],["2015-06-19",85.9253,87.2029,85.7713,86.5333,9255100.0],["2015-06-22",86.9181,87.4492,86.8027,87.0259,3190200.0],["2015-06-23",87.1567,87.4261,86.9181,87.1105,3075900.0],["2015-06-24",86.9258,87.4954,86.4717,86.4717,3716100.0],["2015-06-25",87.1567,87.5185,86.3871,86.3871,4466300.0],["2015-06-26",86.795,87.2337,86.3794,86.6641,4208500.0],["2015-06-29",85.8637,86.4486,85.0171,85.0786,5187400.0],["2015-06-30",85.5481,86.0176,85.1171,85.5327,5938800.0],["2015-07-01",86.5487,86.8258,85.7944,86.2562,4216200.0],["2015-07-02",86.6488,86.7796,85.5097,85.8098,3845000.0],["2015-07-06",84.8708,86.1485,84.7939,85.679,3864700.0],["2015-07-07",85.9868,86.6949,85.2018,86.5102,5515900.0],["2015-07-08",85.9868,86.5564,85.2787,85.4327,3794100.0],["2015-07-09",86.4486,86.6564,85.5866,85.7251,3643700.0],["2015-07-10",86.718,87.3415,86.2716,87.049,4631400.0],["2015-07-13",87.9033,88.5267,87.7955,88.4343,4171900.0],["2015-07-14",88.1265,88.9192,88.0418,88.7884,3688900.0],["2015-07-15",88.8346,89.3964,88.5652,88.9577,3364600.0],["2015-07-16",89.181,89.2117,87.6108,88.3035,5234800.0],["2015-07-17",88.1188,88.5114,87.7417,88.1034,5497600.0],["2015-07-20",86.3948,87.8263,86.3332,87.2876,6107500.0],["2015-07-21",87.2876,87.7186,86.7257,87.6339,4660600.0],["2015-07-22",87.7109,88.5729,87.5877,88.4343,5485200.0],["2015-07-23",88.673,89.3657,88.0726,88.1958,4308900.0],["2015-07-24",88.3112,88.6884,87.303,87.4261,4427800.0],["2015-07-27",87.2568,87.657,86.7488,87.0259,4468200.0],["2015-07-28",87.557,88.5344,87.1106,88.3882,4176800.0],["2015-07-29",88.6345,89.866,88.596,89.5658,5104000.0],["2015-07-30",89.2348,89.8506,88.7807,89.6351,3291100.0],["2015-07-31",90.0353,90.9204,89.5658,90.0737,4301200.0],["2015-08-03",90.5279,90.5894,89.4042,89.966,3645000.0],["2015-08-04",89.7659,90.6818,89.4734,90.4586,3008200.0],["2015-08-05",91.1128,91.2282,90.1276,90.8203,4299100.0],["2015-08-06",91.1205,91.2052,89.3349,89.712,4768900.0],["2015-08-07",89.8198,90.1738,89.1117,89.9968,3986100.0],["2015-08-10",90.4586,91.082,90.3277,90.5125,3408900.0],["2015-08-11",90.066,90.9281,89.8659,90.5817,4080000.0],["2015-08-12",90.1507,90.728,89.0501,90.5817,4575800.0],["2015-08-13",90.8203,92.4674,90.6587,91.6053,6255500.0],["2015-08-14",91.8209,92.275,91.1744,92.1672,5135500.0],["2015-08-17",91.667,92.9369,91.3822,92.1288,7255600.0],["2015-08-18",93.7681,95.2844,93.2448,94.5147,11021900.0],["2015-08-19",94.4147,95.2767,93.999,94.4839,6490300.0],["2015-08-20",93.8836,94.3069,92.7753,92.7753,5555500.0],["2015-08-21",92.0056,92.6367,89.3965,89.4042,10190700.0],["2015-08-24",84.7015,89.1886,70.9399,86.618,13983100.0],["2015-08-25",90.0507,90.0507,85.348,85.4096,10221100.0],["2015-08-26",87.7879,89.3041,86.2639,89.2271,9313200.0],["2015-08-27",90.4355,90.8896,88.7653,90.5586,7579100.0],["2015-08-28",90.3816,91.1744,89.9891,90.4509,5016000.0],["2015-08-31",90.0584,90.4278,89.2271,89.6351,5444500.0],["2015-09-01",88.1807,88.7686,87.0745,87.469,7392900.0],["2015-09-02",88.8305,90.1069,88.436,90.1069,6487400.0],["2015-09-03",90.5324,91.3447,89.8749,90.1998,5302900.0],["2015-09-04",88.7145,89.4958,87.7939,88.5133,5752000.0],["2015-09-08",89.4958,90.2307,88.7531,90.0682,5775800.0],["2015-09-09",90.5943,90.8728,87.9564,88.1652,5316400.0],["2015-09-10",88.1884,89.2792,87.9486,88.5675,5259100.0],["2015-09-11",88.1652,89.3179,87.9564,89.3024,4472800.0],["2015-09-14",89.3488,89.4881,88.5133,88.7532,4248700.0],["2015-09-15",88.7918,90.223,88.1111,89.8749,4994000.0],["2015-09-16",89.7975,91.306,89.7124,91.1435,5285100.0],["2015-09-17",91.5381,92.6907,90.7181,91.2132,6607100.0],["2015-09-18",90.1301,90.6639,88.9466,89.0549,11366700.0],["2015-09-21",89.7047,90.5943,89.1709,90.1843,5201100.0],["2015-09-22",89.2715,90.0373,88.8769,89.5809,4631600.0],["2015-09-23",89.6196,90.1611,89.4726,89.8671,4084900.0],["2015-09-24",89.2251,90.2384,88.8383,89.9986,5172300.0],["2015-09-25",90.6871,91.4143,89.7666,90.3081,5478900.0],["2015-09-28",90.1456,90.8032,88.0724,88.2658,5994600.0],["2015-09-29",88.3509,88.9079,86.4866,87.3453,7908800.0],["2015-09-30",88.4747,89.4494,88.1884,89.3411,5395600.0],["2015-10-01",89.9135,90.6097,88.7609,90.5324,5215200.0],["2015-10-02",89.3952,91.2054,88.7377,91.1358,4359800.0],["2015-10-05",91.863,92.2807,91.2132,92.2111,4528700.0],["2015-10-06",92.1337,92.2111,91.2596,91.8088,5275400.0],["2015-10-07",92.2111,92.7062,91.6618,92.5592,4680100.0],["2015-10-08",92.2961,93.7814,92.1724,93.6499,4958200.0],["2015-10-09",93.8124,93.9903,93.1935,93.8588,3893500.0],["2015-10-12",93.9826,94.7252,93.6035,94.2997,2861900.0],["2015-10-13",94.1992,94.6014,93.7118,94.0754,2971400.0],["2015-10-14",93.8588,94.2842,92.4895,93.0388,5200400.0],["2015-10-15",93.3096,94.4003,93.1394,94.2301,3448900.0],["2015-10-16",94.0909,95.0114,94.0909,94.9496,4068800.0],["2015-10-19",94.849,95.3054,94.5318,95.228,3097700.0],["2015-10-20",95.0656,95.2822,94.6478,95.0346,3318400.0],["2015-10-21",95.375,95.9397,94.9573,95.3828,3491800.0],["2015-10-22",95.8469,96.2956,95.0578,96.2027,5855300.0],["2015-10-23",96.7056,97.278,95.1275,96.3962,5281600.0],["2015-10-26",96.3498,97.2084,95.9398,96.7056,4550200.0],["2015-10-27",96.3188,96.7675,95.785,96.2879,3674800.0],["2015-10-28",96.2182,96.3807,94.5473,95.785,6821500.0],["2015-10-29",95.4756,95.9784,94.9573,95.638,4635300.0],["2015-10-30",95.3596,96.5045,95.3596,95.6458,4991500.0],["2015-11-02",96.1099,96.4194,95.4446,96.2414,3715600.0],["2015-11-03",96.1022,97.5024,95.7773,97.2084,4313700.0],["2015-11-04",97.0692,97.3709,96.4039,96.9918,4101200.0],["2015-11-05",97.0537,97.4791,96.6591,97.2548,3059400.0],["2015-11-06",96.9067,97.5565,96.5586,97.456,3752000.0],["2015-11-09",97.3167,97.5643,95.6999,96.3111,4988800.0],["2015-11-10",96.3033,97.015,95.9552,96.899,3872900.0],["2015-11-11",97.0305,97.0305,96.3265,96.4735,3240200.0],["2015-11-12",96.0635,96.6746,95.1971,95.7773,4285700.0],["2015-11-13",95.228,95.3441,92.7526,92.8299,8728800.0],["2015-11-16",92.8687,93.6268,91.7547,93.4798,7785700.0],["2015-11-17",96.5896,97.7345,95.2281,97.6107,10517100.0],["2015-11-18",97.8118,98.0361,96.4348,97.8892,6502000.0],["2015-11-19",97.8814,98.7247,97.4328,98.1367,4662200.0],["2015-11-20",98.5235,100.7282,98.3146,100.7282,8191900.0],["2015-11-23",100.7282,102.608,100.7282,102.4997,6329700.0],["2015-11-24",102.0588,103.606,101.9118,103.3507,6672700.0],["2015-11-25",103.4203,104.6193,103.312,104.1629,5300900.0],["2015-11-27",104.2867,104.7973,104.0701,104.2325,3337700.0],["2015-11-30",104.5884,104.6812,102.8942,103.5673,8057900.0],["2015-12-01",103.746,104.6085,103.544,104.453,5267600.0],["2015-12-02",104.5541,104.624,103.7848,103.9713,5022700.0],["2015-12-03",103.746,104.2122,101.6325,101.7335,6688000.0],["2015-12-04",102.2153,104.7639,102.0599,104.5308,5387100.0],["2015-12-07",104.1189,104.7328,103.4896,104.0645,5444300.0],["2015-12-08",103.1166,104.5541,102.8835,103.9946,4731400.0],["2015-12-09",103.5051,104.725,102.1842,102.4872,5055600.0],["2015-12-10",102.5339,103.8004,102.4096,102.9845,4185600.0],["2015-12-11",102.9845,102.9845,101.2518,101.3528,5300800.0],["2015-12-14",101.8578,102.6659,101.5626,102.5727,5960100.0],["2015-12-15",103.0467,103.7227,101.9356,102.0132,4921800.0],["2015-12-16",102.697,103.5595,101.2906,103.2642,4711700.0],["2015-12-17",103.3885,103.7615,101.7879,102.0599,4345800.0],["2015-12-18",101.5781,102.0288,101.0187,101.2362,9840600.0],["2015-12-21",101.7879,102.2619,101.1508,102.0288,3414800.0],["2015-12-22",102.0754,102.7825,101.3683,102.4717,3401900.0],["2015-12-23",102.9457,103.6061,102.4717,103.4274,3244800.0],["2015-12-24",103.1865,103.7149,103.0778,103.2642,1517100.0],["2015-12-28",102.7592,103.2643,102.4795,103.0933,2607200.0],["2015-12-29",103.6294,104.3754,103.5595,103.8858,3037400.0],["2015-12-30",103.7926,104.1656,103.5595,103.6139,2484700.0],["2015-12-31",103.4041,103.7849,102.7514,102.7592,3178700.0],["2016-01-04",101.0964,101.8423,100.5836,101.8423,8050900.0],["2016-01-05",101.9045,102.5183,101.0498,101.345,5320900.0],["2016-01-06",100.2339,100.9332,99.892,100.2961,8199600.0],["2016-01-07",98.6255,99.3637,96.8928,97.4367,12551000.0],["2016-01-08",98.2448,98.3147,95.9604,96.2712,7104500.0],["2016-01-11",97.0249,97.965,96.4188,97.7319,6811600.0],["2016-01-12",98.5089,100.0785,97.7708,99.0606,5695700.0],["2016-01-13",99.0451,99.0451,93.9946,94.3287,8932200.0],["2016-01-14",94.2432,94.4219,91.8422,92.9456,13389100.0],["2016-01-15",91.0031,94.1344,90.2105,92.6426,10515000.0],["2016-01-19",93.6604,94.7094,92.3084,93.0544,6350700.0],["2016-01-20",91.6014,92.1997,88.2602,90.4902,11331400.0],["2016-01-21",91.2051,94.7482,91.0186,93.4118,8993900.0],["2016-01-22",94.5151,96.8695,94.4685,95.3854,6554500.0],["2016-01-25",95.8671,96.2323,94.453,94.5695,4854700.0],["2016-01-26",94.5851,95.1445,93.7381,94.9503,4475600.0],["2016-01-27",95.1523,96.5975,93.9091,94.4608,5431000.0],["2016-01-28",94.7716,95.331,93.4817,95.0124,4871600.0],["2016-01-29",95.704,97.7164,95.3776,97.7164,7616200.0],["2016-02-01",97.0637,98.7498,96.3411,98.2991,4674100.0],["2016-02-02",97.4444,98.237,96.9005,97.3357,5832200.0],["2016-02-03",97.9184,98.0272,94.4374,96.1857,7485700.0],["2016-02-04",96.0769,96.2712,92.8135,94.1033,9171800.0],["2016-02-05",93.9324,94.0178,89.8919,90.4669,8117700.0],["2016-02-08",89.3014,90.1095,85.1755,86.9082,11286600.0],["2016-02-09",86.2012,89.5811,85.9991,88.47,7572900.0],["2016-02-10",88.9673,90.2571,88.6176,88.8352,5307600.0],["2016-02-11",87.864,88.7264,87.1957,88.0116,6447100.0],["2016-02-12",89.2626,90.4669,88.2058,90.3815,5361600.0],["2016-02-16",91.7801,93.2409,91.4537,92.798,6966400.0],["2016-02-17",93.5905,94.5462,93.1399,94.1811,5970700.0],["2016-02-18",93.9635,94.1033,92.899,93.2175,4460700.0],["2016-02-19",93.101,94.5617,92.2696,94.554,5435500.0],["2016-02-22",95.5719,96.7141,94.8959,95.4553,7796900.0],["2016-02-23",98.6799,98.8275,95.8438,96.7607,11168700.0],["2016-02-24",96.3877,97.7319,95.5097,97.5998,7935500.0],["2016-02-25",97.7164,98.5711,97.0404,98.5711,4738800.0],["2016-02-26",99.1383,99.2627,97.8485,98.1049,4608200.0],["2016-02-29",98.1049,98.6721,96.3877,96.4421,5575300.0],["2016-03-01",96.9549,97.8796,96.3333,97.6698,4916900.0],["2016-03-02",97.4988,97.8019,96.7063,97.5843,3967500.0],["2016-03-03",97.2813,98.8819,96.955,98.5245,5009700.0],["2016-03-04",98.9674,99.0684,97.2502,97.561,6448200.0],["2016-03-07",97.1337,98.3225,97.1337,98.035,4161200.0],["2016-03-08",97.8318,100.16,97.6599,99.0037,5280900.0],["2016-03-09",99.246,99.6288,97.9178,98.4647,4047000.0],["2016-03-10",98.5975,99.2225,97.1209,98.3553,4503700.0],["2016-03-11",99.1991,100.5976,99.0116,100.3632,4626600.0],["2016-03-14",100.3397,101.3007,100.0819,100.6601,3653200.0],["2016-03-15",100.6132,101.9414,100.4882,101.3398,4033900.0],["2016-03-16",101.2773,102.4336,100.6366,101.9179,3609600.0],["2016-03-17",101.6445,102.4961,101.0351,102.2539,4130900.0],["2016-03-18",102.457,103.1992,102.2148,102.6211,8069200.0],["2016-03-21",102.7617,103.2305,101.7773,102.3555,3817000.0],["2016-03-22",102.0429,102.5195,101.5038,102.0273,3946500.0],["2016-03-23",102.0273,102.4883,101.5273,101.7383,3625300.0],["2016-03-24",101.207,102.1601,101.1445,101.9258,3448700.0],["2016-03-28",102.0351,102.9805,101.9492,102.4102,2621100.0],["2016-03-29",102.3477,103.8321,102.1211,103.4961,3405400.0],["2016-03-30",103.9961,104.6368,103.7852,104.2383,3138300.0],["2016-03-31",104.3477,104.9181,103.9102,104.2462,3685900.0],["2016-04-01",103.9883,105.629,103.9883,105.3556,4259400.0],["2016-04-04",106.3087,106.4337,104.9649,105.3556,3547600.0],["2016-04-05",104.8477,106.0196,104.6133,105.1446,4068600.0],["2016-04-06",104.8868,106.0509,104.5509,105.8165,3364800.0],["2016-04-07",105.2618,105.6603,104.004,104.5899,3953700.0],["2016-04-08",105.1758,105.1758,103.957,104.3946,2924400.0],["2016-04-11",104.3634,105.5353,103.879,103.918,3472700.0],["2016-04-12",104.1446,105.254,103.9961,104.9884,4251400.0],["2016-04-13",105.3634,105.3634,104.0821,104.5665,4324800.0],["2016-04-14",104.3008,105.2462,103.8164,104.9805,4183300.0],["2016-04-15",105.0118,105.6915,104.668,105.4806,3508900.0],["2016-04-18",105.3243,106.8791,105.2696,106.8791,3964300.0],["2016-04-19",106.8791,107.0353,105.3556,105.8165,4649500.0],["2016-04-20",106.0587,106.3165,105.0665,105.6212,4760200.0],["2016-04-21",105.6525,105.8556,104.9962,105.1603,3542200.0],["2016-04-22",105.3556,106.004,104.2305,105.9884,4180900.0],["2016-04-25",105.6134,106.0431,104.9102,105.9806,2835400.0],["2016-04-26",105.5431,106.4416,105.379,105.7384,3507200.0],["2016-04-27",105.7618,106.4728,105.2852,106.0587,3488100.0],["2016-04-28",105.3243,105.8165,103.5118,103.6993,5553600.0],["2016-04-29",103.6836,104.9259,102.9336,104.6055,4610100.0],["2016-05-02",104.9806,106.4494,104.9337,106.2931,4284400.0],["2016-05-03",105.8243,106.129,104.7227,105.1133,3408700.0],["2016-05-04",104.3712,105.7853,104.0118,105.5978,3192100.0],["2016-05-05",105.3712,105.7619,104.4962,105.215,3474900.0],["2016-05-06",105.0665,106.1056,104.9337,106.0197,3356800.0],["2016-05-09",105.9337,106.6212,105.6603,106.4416,3552300.0],["2016-05-10",106.5041,107.676,106.4884,107.4338,3662800.0],["2016-05-11",106.8791,107.0744,104.7227,104.9259,6058400.0],["2016-05-12",105.4727,105.4727,103.9883,104.8399,5355600.0],["2016-05-13",104.543,105.7306,103.9336,104.0118,5295800.0],["2016-05-16",104.5665,106.6837,103.9727,105.7384,8394800.0],["2016-05-17",104.0274,105.0743,102.4258,103.1289,15989600.0],["2016-05-18",102.3711,103.7305,101.582,102.9492,8258900.0],["2016-05-19",102.6992,103.2305,102.1757,102.918,4577200.0],["2016-05-20",103.043,103.9571,102.9336,103.0117,5089800.0],["2016-05-23",103.0039,103.5039,102.582,102.6758,3854500.0],["2016-05-24",103.2695,104.5899,103.168,104.1915,5181500.0],["2016-05-25",104.2696,105.0977,103.9493,104.0665,5017500.0],["2016-05-26",104.0118,104.9728,103.8008,104.7306,3996800.0],["2016-05-27",104.7462,105.3946,104.2071,104.6446,4025300.0],["2016-05-31",104.8959,105.0765,103.4431,103.7572,6366900.0],["2016-06-01",103.7572,103.7572,102.9954,103.5294,4744300.0],["2016-06-02",103.5451,104.2127,103.1368,103.9849,3858500.0],["2016-06-03",104.0792,104.2362,102.8148,103.4588,4155900.0],["2016-06-06",102.7363,102.7755,100.8907,101.4562,8051700.0],["2016-06-07",101.6054,102.7206,101.5583,102.0295,4434000.0],["2016-06-08",102.1001,102.32,101.5033,101.7703,3742400.0],["2016-06-09",101.519,101.9666,101.3384,101.5426,3450500.0],["2016-06-10",100.8751,101.4876,100.6866,101.1735,3926000.0],["2016-06-13",101.2598,101.6604,100.3567,100.3881,4830900.0],["2016-06-14",99.9798,100.0819,97.9379,98.3542,7303500.0],["2016-06-15",98.7468,100.3253,98.5505,99.3672,5140000.0],["2016-06-16",98.9903,100.1604,98.684,100.019,4431800.0],["2016-06-17",100.1447,100.3489,99.5243,99.8463,7541900.0],["2016-06-20",100.6238,101.1892,100.0662,100.2232,3880300.0],["2016-06-21",100.4902,100.7651,99.9641,100.3175,3600900.0],["2016-06-22",100.2782,101.2834,100.0505,100.2075,3723700.0],["2016-06-23",101.2913,101.3855,100.0897,100.7494,4784500.0],["2016-06-24",99.0295,100.3646,98.5583,99.2651,8979800.0],["2016-06-27",98.4327,98.7547,97.0819,97.9065,5656900.0],["2016-06-28",98.8646,100.1526,98.6369,100.1526,5385000.0],["2016-06-29",100.4431,100.8908,99.6578,100.0269,5782100.0],["2016-06-30",99.9484,100.4117,99.0295,100.2782,6642000.0],["2016-07-01",100.7494,102.2729,100.6159,101.7939,5645200.0],["2016-07-05",101.7781,102.4692,100.9143,101.5818,4096600.0],["2016-07-06",101.464,103.3567,101.3305,103.3253,4933200.0],["2016-07-07",103.0739,103.8043,102.5321,103.0033,3973600.0],["2016-07-08",103.9221,105.5163,103.8593,105.5006,4806200.0],["2016-07-11",105.8854,106.71,105.587,106.1367,4577000.0],["2016-07-12",106.2074,106.7964,105.4692,105.8933,3615800.0],["2016-07-13",105.8933,106.176,104.5268,104.888,4235500.0],["2016-07-14",105.5477,105.854,105.1001,105.6577,3122300.0],["2016-07-15",106.1132,106.4823,105.7441,105.8462,5323000.0],["2016-07-18",106.3802,107.1812,105.8697,107.0713,3730900.0],["2016-07-19",106.8592,107.6288,106.4587,107.5739,3831500.0],["2016-07-20",107.9037,107.943,107.409,107.9116,3092000.0],["2016-07-21",107.4011,107.6995,106.388,106.8592,4938100.0],["2016-07-22",107.1262,107.3069,106.7728,107.2126,2627200.0],["2016-07-25",107.2362,107.4718,106.9221,107.1969,3352600.0],["2016-07-26",107.1969,107.9901,106.8514,107.3933,2575600.0],["2016-07-27",107.5974,108.1315,106.7728,107.0477,3030800.0],["2016-07-28",106.9534,108.4691,106.8828,108.3435,3230000.0],["2016-07-29",107.9508,108.9403,107.9351,108.5634,3662600.0],["2016-08-01",108.422,109.1131,108.2571,108.9796,3157800.0],["2016-08-02",109.0896,109.1603,107.4482,107.7624,3898100.0],["2016-08-03",107.6917,107.7623,106.5686,107.6367,3642600.0],["2016-08-04",106.6393,107.7466,106.3802,106.8435,3802900.0],["2016-08-05",107.5896,108.1707,107.2755,107.5189,3022100.0],["2016-08-08",107.5189,107.9037,106.9299,106.9691,3182800.0],["2016-08-09",107.0163,107.6602,106.2859,106.8906,3180400.0],["2016-08-10",107.0398,107.5032,106.066,106.4901,3438000.0],["2016-08-11",107.0477,107.9822,106.1524,107.621,4183300.0],["2016-08-12",106.8043,107.8959,106.5137,107.2519,4090000.0],["2016-08-15",107.6759,108.3513,107.5346,107.6367,6327400.0],["2016-08-16",108.1,108.8853,106.5372,106.9849,7286100.0],["2016-08-17",106.4116,107.1733,105.8226,106.922,5222200.0],["2016-08-18",106.8278,106.922,105.5791,105.8619,4430800.0],["2016-08-19",105.5634,106.6158,105.4849,106.3802,3959000.0],["2016-08-22",106.4901,106.6864,106.0346,106.2859,2752500.0],["2016-08-23",106.7493,107.2362,106.7493,106.977,2961100.0],["2016-08-24",106.6236,107.0006,105.8697,106.066,4113000.0],["2016-08-25",105.8068,106.9299,105.5241,106.3566,3168900.0],["2016-08-26",106.3566,106.9456,105.1708,105.5163,4193400.0],["2016-08-29",105.909,106.2545,105.6891,106.2074,3227700.0],["2016-08-30",106.4048,106.6021,105.4812,105.8522,3440600.0],["2016-08-31",105.6864,106.31,105.4575,105.868,4650600.0],["2016-09-01",106.1521,106.61,105.5049,105.9548,3851800.0],["2016-09-02",106.3811,107.2573,106.2074,106.681,3402600.0],["2016-09-06",106.5311,107.131,105.6786,105.8522,4220400.0],["2016-09-07",105.2207,105.6706,104.3209,104.8181,4676000.0],["2016-09-08",103.8393,104.9365,103.4999,103.6104,5019600.0],["2016-09-09",103.121,103.3184,100.824,100.8319,6315000.0],["2016-09-12",99.8531,101.7081,99.4584,101.5029,7882600.0],["2016-09-13",100.8319,101.0372,99.0085,99.2374,6376300.0],["2016-09-14",99.1506,100.2083,99.119,99.6637,4313900.0],["2016-09-15",99.4348,100.753,99.2295,100.2162,5100700.0],["2016-09-16",100.2636,100.2636,99.2216,99.5453,6941200.0],["2016-09-19",99.9952,100.5399,99.5926,99.6874,4525400.0],["2016-09-20",100.1373,100.5083,99.7189,100.1136,3627100.0],["2016-09-21",100.6582,101.5029,99.8926,101.124,5367400.0],["2016-09-22",101.6844,102.3395,101.6055,101.6291,4099700.0],["2016-09-23",101.5344,101.9844,100.8714,100.8714,4464700.0],["2016-09-26",100.3268,100.4294,98.9454,99.0243,5338500.0],["2016-09-27",99.3006,100.2399,98.9532,100.1057,4433600.0],["2016-09-28",100.4135,101.4555,100.2951,101.2503,5751100.0],["2016-09-29",101.4318,103.2,100.9661,100.9819,5987500.0],["2016-09-30",100.9346,102.016,100.7451,101.5739,6044600.0],["2016-10-03",101.195,101.6844,101.0135,101.4318,3652700.0],["2016-10-04",101.4555,102.5527,100.9977,101.195,4848600.0],["2016-10-05",101.2897,101.8502,100.6583,100.7056,4115400.0],["2016-10-06",100.1452,102.9711,99.7979,102.7658,7472400.0],["2016-10-07",102.4816,102.9395,100.9424,101.2818,5511900.0],["2016-10-10",101.3924,101.7791,100.4451,100.4451,4349700.0],["2016-10-11",100.1294,100.3109,99.0322,99.34,5113900.0],["2016-10-12",99.34,100.3741,99.2295,100.0031,3545900.0],["2016-10-13",99.6558,99.9794,98.8033,99.6874,3655700.0],["2016-10-14",100.1688,100.6898,99.7899,99.7899,4462100.0],["2016-10-17",99.6005,100.0899,98.5743,98.7796,3753000.0],["2016-10-18",99.5768,99.6558,98.7875,99.2532,3563300.0],["2016-10-19",99.269,99.5295,98.2823,99.3716,4094800.0],["2016-10-20",99.419,100.3109,99.119,99.6558,3543200.0],["2016-10-21",98.9138,100.0899,98.8664,99.932,3234100.0],["2016-10-24",100.4293,101.1476,100.4293,100.8635,3824800.0],["2016-10-25",99.6716,99.6716,97.3193,97.3588,8731900.0],["2016-10-26",96.9562,97.6824,96.6168,96.8615,5456100.0],["2016-10-27",96.8615,97.4535,96.1826,96.5063,4261600.0],["2016-10-28",96.8536,97.9508,96.4668,97.5482,4497700.0],["2016-10-31",97.3666,97.485,96.0011,96.3089,5671500.0],["2016-11-01",96.0563,96.4984,94.0908,94.6355,7492600.0],["2016-11-02",94.6671,95.7406,94.5802,94.9512,4846000.0],["2016-11-03",94.9907,95.4564,94.7855,94.8644,5113500.0],["2016-11-04",95.1486,96.2221,94.7697,95.4406,4607600.0],["2016-11-07",96.6957,97.8639,96.5457,97.6824,5510400.0],["2016-11-08",97.8402,99.0006,97.564,98.0771,6105900.0],["2016-11-09",95.4722,99.6637,94.9749,99.4742,8052500.0],["2016-11-10",100.0268,102.6948,99.861,101.8502,8737000.0],["2016-11-11",101.8739,102.7185,101.6055,102.4975,5496100.0],["2016-11-14",103.0105,103.1211,100.2004,100.7767,11438500.0],["2016-11-15",100.303,100.7767,97.0272,98.1955,13445400.0],["2016-11-16",97.564,99.2216,97.3114,98.9296,9793400.0],["2016-11-17",99.3558,101.937,99.2216,101.7712,6801200.0],["2016-11-18",101.7712,102.1107,100.8161,101.2976,4428900.0],["2016-11-21",101.2582,101.7476,100.5714,101.2108,4072100.0],["2016-11-22",101.3371,103.642,101.3371,103.3894,5535800.0],["2016-11-23",103.6894,104.1867,103.2947,103.571,3582700.0],["2016-11-25",104.084,104.3051,103.4605,103.8551,2545800.0],["2016-11-28",103.6025,103.9183,102.75,103.121,4859000.0],["2016-11-29",103.4385,103.7797,102.5656,102.8592,4127100.0],["2016-11-30",102.637,103.4147,102.2164,102.6846,6973800.0],["2016-12-01",102.637,103.4385,102.3672,102.7401,5398700.0],["2016-12-02",102.3989,103.6527,102.2957,103.0575,3738300.0],["2016-12-05",103.4146,103.5257,102.8115,102.9068,4065400.0],["2016-12-06",103.2639,103.2718,102.1132,102.1609,4292600.0],["2016-12-07",102.1688,105.589,102.1688,105.1128,6987300.0],["2016-12-08",104.9144,105.6445,104.4145,105.1684,4975400.0],["2016-12-09",105.1525,105.8587,104.0336,105.8508,5174600.0],["2016-12-12",105.6445,106.8586,105.6445,106.7951,6276500.0],["2016-12-13",106.7713,108.6282,106.7713,108.3504,6886300.0],["2016-12-14",107.9617,108.6203,107.7236,107.9061,7036300.0],["2016-12-15",108.3267,108.9694,107.7394,107.795,5839800.0],["2016-12-16",108.0093,108.406,107.1681,107.2157,9429300.0],["2016-12-19",107.176,108.3187,106.9618,107.4776,3463600.0],["2016-12-20",107.6442,108.906,107.4696,108.8028,4301500.0],["2016-12-21",108.66,108.906,108.3664,108.5806,2704700.0],["2016-12-22",108.1203,108.7155,107.2712,107.4696,4094800.0],["2016-12-23",107.6442,107.914,106.9618,107.1681,2337300.0],["2016-12-27",106.938,107.6998,106.8983,107.3347,2254900.0],["2016-12-28",107.5807,107.8109,106.8586,107.184,3369400.0],["2016-12-29",107.1443,107.8029,106.8348,107.2078,2777900.0],["2016-12-30",107.6363,107.7791,106.2,106.3984,4149100.0],["2017-01-03",107.2078,107.5331,106.0095,106.5809,5299700.0],["2017-01-04",106.6047,107.8744,106.5015,107.5252,4055300.0],["2017-01-05",107.1126,107.4935,106.1603,106.2555,3821100.0],["2017-01-06",106.3111,106.5968,105.581,105.9619,3827500.0],["2017-01-09",105.7159,106.938,105.6524,106.5809,4310200.0],["2017-01-10",106.3349,108.2235,106.1524,108.0013,5928300.0],["2017-01-11",108.0013,108.2315,106.9221,107.6839,4643700.0],["2017-01-12",107.5331,107.549,106.2873,107.184,3600000.0],["2017-01-13",107.065,107.7236,106.938,107.1602,3117600.0],["2017-01-17",107.1999,108.3029,106.938,107.8664,3976900.0],["2017-01-18",107.8426,108.1521,107.0649,108.0489,3869700.0],["2017-01-19",107.922,108.541,107.0729,107.4379,5078700.0],["2017-01-20",107.3347,107.922,106.811,107.6046,4853900.0],["2017-01-23",107.3744,109.7233,107.1284,109.5646,7056200.0],["2017-01-24",109.4139,109.8106,108.9536,109.5567,4055100.0],["2017-01-25",109.8662,110.5962,109.0567,109.0964,3631700.0],["2017-01-26",109.517,110.4454,109.2789,109.8741,2931200.0],["2017-01-27",110.1439,110.1677,109.271,109.7709,3149500.0],["2017-01-30",109.5011,109.8979,108.6044,109.882,2705000.0],["2017-01-31",109.2154,110.001,108.5965,109.1758,3227000.0],["2017-02-01",109.2393,109.4773,108.3425,109.0647,2968800.0],["2017-02-02",109.0885,109.152,108.3664,108.6758,2197600.0],["2017-02-03",108.9218,109.882,108.6917,109.4932,2654700.0],["2017-02-06",109.0567,109.4297,108.279,108.3108,3864100.0],["2017-02-07",108.8425,109.271,108.1839,108.4378,3242000.0],["2017-02-08",108.6282,109.4376,108.5727,109.4138,2882700.0],["2017-02-09",109.4138,110.4216,109.0409,110.0725,2931900.0],["2017-02-10",109.9852,111.5485,109.7075,110.9771,3297000.0],["2017-02-13",111.4771,111.612,110.3423,110.993,2753000.0],["2017-02-14",111.0565,112.1833,110.5724,112.1754,4775800.0],["2017-02-15",112.1039,113.207,111.85,112.834,4343500.0],["2017-02-16",112.9927,113.4688,111.8103,112.3182,4295800.0],["2017-02-17",112.1754,113.572,111.8897,113.4768,5108400.0],["2017-02-21",115.54,115.5797,113.6752,115.0798,9275900.0],["2017-02-22",115.1035,115.4368,114.2465,115.2622,5037800.0],["2017-02-23",115.9447,116.1193,114.675,114.8338,4184000.0],["2017-02-24",114.7861,115.9208,114.7861,115.8177,3516900.0],["2017-02-27",115.7542,115.8653,114.9052,115.3019,4388400.0],["2017-02-28",115.048,115.5638,114.6433,114.9925,4211900.0],["2017-03-01",116.4287,117.2064,115.7701,116.397,6213500.0],["2017-03-02",116.7145,117.627,116.1669,117.4048,4053400.0],["2017-03-03",117.4048,117.6508,116.5081,117.2937,3412300.0],["2017-03-06",116.7541,117.0556,116.3177,116.7541,3998000.0],["2017-03-07",116.826,117.3209,116.4268,116.5785,3996300.0],["2017-03-08",116.7382,117.4567,116.4986,117.297,3614500.0],["2017-03-09",117.4247,117.4886,116.9856,117.0575,3594000.0],["2017-03-10",117.5525,117.7282,116.9218,117.2412,3123200.0],["2017-03-13",117.6244,117.8958,116.9617,117.7042,2933300.0],["2017-03-14",117.5764,117.8319,116.9298,117.4886,3272500.0],["2017-03-15",117.6403,118.4627,117.1693,118.1193,3670500.0],["2017-03-16",118.4786,119.1094,118.1673,118.7421,3544500.0],["2017-03-17",119.277,119.748,118.2631,119.4367,9002000.0],["2017-03-20",119.261,119.4287,117.9197,117.9996,5906100.0],["2017-03-21",118.4227,118.7181,116.7701,117.0495,4530000.0],["2017-03-22",117.1453,118.1034,116.6104,117.6483,3169000.0],["2017-03-23",117.5844,118.4866,117.3848,118.1512,3219400.0],["2017-03-24",118.0395,119.8758,117.3689,117.9277,4735400.0],["2017-03-27",117.4168,117.9038,116.7701,117.2571,2943000.0],["2017-03-28",117.5924,117.6403,116.5146,117.5205,4635600.0],["2017-03-29",116.8579,117.6962,116.5306,117.3928,3730000.0],["2017-03-30",117.1373,117.6642,116.9058,117.3209,2450800.0],["2017-03-31",117.2571,117.5046,117.0814,117.2251,3248700.0],["2017-04-03",117.313,117.5205,116.6343,117.0575,3775300.0],["2017-04-04",116.9617,117.2811,116.6024,116.834,3124200.0],["2017-04-05",117.0655,118.5105,117.0255,117.0734,3390400.0],["2017-04-06",117.3928,118.1273,117.3609,117.5525,2699100.0],["2017-04-07",117.4407,117.9996,117.281,117.4647,2869100.0],["2017-04-10",117.329,118.9577,117.1613,118.3269,5044500.0],["2017-04-11",118.0874,118.6782,117.4407,118.3189,2844800.0],["2017-04-12",117.6962,117.816,116.8579,116.9936,4445600.0],["2017-04-13",116.8978,117.3689,116.4587,116.4907,2346900.0],["2017-04-17",116.4827,117.6084,116.3709,117.6084,3467700.0],["2017-04-18",117.4087,118.3029,117.1772,117.9676,2969400.0],["2017-04-19",118.1033,118.4786,117.3768,117.5365,3461000.0],["2017-04-20",117.8878,118.9975,117.7122,118.7341,3700500.0],["2017-04-21",118.5505,119.8758,118.4786,119.756,5019900.0],["2017-04-24",120.6182,121.4006,120.4346,121.2649,5077200.0],["2017-04-25",121.9834,123.4684,121.9834,122.175,5496500.0],["2017-04-26",122.239,123.5962,121.6721,123.1251,5120200.0],["2017-04-27",123.5004,124.7618,122.8617,124.642,5881400.0],["2017-04-28",124.5542,124.7458,123.0293,124.626,4983000.0],["2017-05-01",124.7219,124.7618,123.1171,123.1171,3152900.0],["2017-05-02",123.3407,123.8756,122.7579,123.708,3295100.0],["2017-05-03",123.8756,124.0592,123.4205,123.7479,2445500.0],["2017-05-04",124.1151,124.2588,123.1571,123.6361,3793100.0],["2017-05-05",124.0193,124.3466,123.0213,124.3307,2500600.0],["2017-05-08",124.4265,125.4723,124.139,125.2568,3184600.0],["2017-05-09",125.3766,125.9354,124.7778,125.8875,3004400.0],["2017-05-10",125.7598,126.2627,125.5841,126.2468,2617600.0],["2017-05-11",125.624,125.9035,124.0113,124.7059,3929100.0],["2017-05-12",124.8576,125.5043,124.3467,125.2808,2926400.0],["2017-05-15",125.5682,126.0153,125.0732,125.6081,6068900.0],["2017-05-16",127.8276,128.4263,126.1829,126.3506,10120900.0],["2017-05-17",126.3506,126.3506,124.4584,124.6181,5937000.0],["2017-05-18",124.1311,125.0812,123.9395,124.3067,4858600.0],["2017-05-19",124.5782,125.137,124.0033,124.7857,4781800.0],["2017-05-22",124.9375,125.3446,124.3866,124.5143,3802100.0],["2017-05-23",124.4744,124.8895,123.4924,123.6121,4640900.0],["2017-05-24",123.5084,124.0912,122.3827,123.7479,4558700.0],["2017-05-25",124.7059,125.0971,124.0273,124.9135,3110800.0],["2017-05-26",124.6261,124.8815,123.4604,123.668,4284700.0],["2017-05-30",123.66,124.1097,123.2746,123.5636,3504300.0],["2017-05-31",123.949,123.9651,123.0818,123.2665,7158400.0],["2017-06-01",123.2746,124.5915,122.6483,124.5835,3385100.0],["2017-06-02",124.2943,125.1535,123.9972,124.744,3485600.0],["2017-06-05",124.8886,124.9608,123.8447,124.2943,2651800.0],["2017-06-06",124.0133,124.19,123.3789,123.8206,3260300.0],["2017-06-07",124.2141,124.7039,123.9411,124.4309,3159000.0],["2017-06-08",124.4309,124.6476,123.1621,123.2585,4041600.0],["2017-06-09",123.66,123.66,122.6803,122.8249,4705300.0],["2017-06-12",122.6964,123.0979,121.8372,122.1986,4473900.0],["2017-06-13",122.3029,123.6921,122.1022,123.652,3753800.0],["2017-06-14",124.0615,126.2938,123.6279,125.8763,5999400.0],["2017-06-15",125.3704,126.2858,124.3987,125.8843,3972300.0],["2017-06-16",125.4667,125.82,124.7922,125.7799,9105400.0],["2017-06-19",125.9967,127.699,125.5791,127.5224,5196100.0],["2017-06-20",127.4582,127.8516,126.5508,126.607,4201200.0],["2017-06-21",126.7997,127.2975,125.6112,125.7397,4071300.0],["2017-06-22",125.6193,126.1252,124.8404,124.8484,3347400.0],["2017-06-23",124.5915,124.6477,121.1788,121.4999,11422200.0],["2017-06-26",121.789,122.0299,121.3554,121.5883,4128500.0],["2017-06-27",121.2992,123.0578,121.0503,122.2468,4567100.0],["2017-06-28",122.6563,123.2184,122.3431,123.0417,5087000.0],["2017-06-29",122.6723,122.857,121.6686,122.1825,2855400.0],["2017-06-30",122.4635,123.66,122.2708,123.1782,3640900.0],["2017-07-03",123.9732,124.2943,123.4271,123.668,1658500.0],["2017-07-05",123.668,123.8929,121.6204,122.6081,4432500.0],["2017-07-06",121.8693,122.4395,121.4277,122.0942,3408500.0],["2017-07-07",122.0862,122.7526,121.9737,122.2387,3775400.0],["2017-07-10",122.2307,122.2628,121.2511,121.3956,5081100.0],["2017-07-11",121.6124,121.9014,120.8495,120.9298,5642000.0],["2017-07-12",121.6204,122.9694,121.3233,122.5278,4275900.0],["2017-07-13",122.7125,123.7644,122.5358,123.0899,3288000.0],["2017-07-14",123.0337,123.395,121.9095,122.7606,3588400.0],["2017-07-17",122.7767,124.0615,122.6322,123.5717,4166600.0],["2017-07-18",123.4593,123.5476,122.038,122.1905,3783600.0],["2017-07-19",122.4957,123.66,122.4957,123.0979,2808400.0],["2017-07-20",122.5037,122.5118,116.923,118.0632,18264100.0],["2017-07-21",118.0632,118.4085,117.3405,117.758,9120200.0],["2017-07-24",117.7259,117.7902,115.8309,116.0959,7295900.0],["2017-07-25",117.0273,118.3603,116.658,118.015,5002400.0],["2017-07-26",117.9267,118.2398,117.204,117.7902,2836000.0],["2017-07-27",117.3806,118.7297,117.1478,118.6253,5399000.0],["2017-07-28",118.7618,119.0589,118.2961,118.9063,3421100.0],["2017-07-31",118.8421,120.432,118.4727,120.1269,5253300.0],["2017-08-01",120.6408,120.7612,119.6049,120.3276,4110600.0],["2017-08-02",120.3999,121.1387,120.3838,120.8496,3754200.0],["2017-08-03",121.0102,122.0781,120.8496,121.0824,5146600.0],["2017-08-04",121.2591,122.6563,121.0904,122.6563,3258600.0],["2017-08-07",122.7205,124.0374,122.4314,123.1381,3833600.0],["2017-08-08",123.114,123.8206,122.9213,123.1381,3218900.0],["2017-08-09",123.1381,124.9207,123.114,124.6718,3844900.0],["2017-08-10",124.6156,125.2499,123.5636,123.5636,4433700.0],["2017-08-11",123.7483,125.0411,123.6439,124.3666,3650500.0],["2017-08-14",125.2981,125.3062,123.3067,123.8688,6662500.0],["2017-08-15",123.8849,124.3024,119.0509,120.5846,13528700.0],["2017-08-16",121.6124,122.8169,121.3795,122.2548,6043900.0],["2017-08-17",121.9015,122.1745,120.1349,120.1831,4460900.0],["2017-08-18",120.1349,120.1349,118.007,118.4326,6989100.0],["2017-08-21",118.1194,120.3517,117.9507,119.8056,4222500.0],["2017-08-22",119.878,120.9138,119.878,120.3758,3268100.0],["2017-08-23",119.3078,120.0305,118.3843,119.7253,5235400.0],["2017-08-24",120.2312,120.9298,118.826,119.0428,3736000.0],["2017-08-25",119.2516,120.8737,119.1633,120.1671,3048000.0],["2017-08-28",122.0059,122.3672,120.7933,121.5642,6845400.0],["2017-08-29",121.2169,121.8873,120.3768,121.0311,5368700.0],["2017-08-30",121.1604,121.3623,120.5788,121.1604,3641000.0],["2017-08-31",121.653,121.9115,121.0392,121.0553,6083300.0],["2017-09-01",121.3704,121.9197,120.9665,121.7904,3383000.0],["2017-09-05",122.5416,124.3267,122.5335,123.5271,7488800.0],["2017-09-06",125.0859,126.8387,124.5124,126.4591,8126000.0],["2017-09-07",127.7595,128.6561,126.6448,127.5657,8273100.0],["2017-09-08",128.5026,129.795,127.2345,128.963,10088600.0],["2017-09-11",127.9615,128.22,126.1845,127.9211,8847900.0],["2017-09-12",128.4784,129.9889,128.1957,129.165,5794600.0],["2017-09-13",129.5527,130.3524,128.8742,129.2538,4713700.0],["2017-09-14",129.5205,129.9243,128.6966,128.737,5290800.0],["2017-09-15",129.2215,129.2296,127.8565,127.9453,9124200.0],["2017-09-18",128.4299,128.4299,127.3718,127.4687,4010600.0],["2017-09-19",127.4607,127.8807,126.9437,127.3476,3713400.0],["2017-09-20",127.2749,128.745,127.1053,128.1715,4599200.0],["2017-09-21",128.3249,128.8823,128.2038,128.5834,3082100.0],["2017-09-22",128.543,129.3104,128.438,129.2135,3576500.0],["2017-09-25",129.2781,130.3928,129.0358,130.1262,4897700.0],["2017-09-26",130.4897,130.8531,129.8758,130.2554,3222600.0],["2017-09-27",130.3524,130.6028,129.3508,129.9808,3966200.0],["2017-09-28",129.8193,131.2167,129.7708,131.144,4614100.0],["2017-09-29",131.257,132.1536,130.9743,132.1132,3467400.0],["2017-10-02",132.6302,132.6706,131.8386,132.4848,2721400.0],["2017-10-03",132.5171,133.5025,132.4686,133.4137,3046400.0],["2017-10-04",133.6722,134.1487,133.2037,133.5106,2746500.0],["2017-10-05",133.3329,134.2861,132.6787,134.181,3504900.0],["2017-10-06",134.2295,134.593,133.8741,133.9629,2916300.0],["2017-10-09",134.1972,134.593,133.6156,133.8498,2131800.0],["2017-10-10",133.8418,133.9226,132.9856,133.4056,2755400.0],["2017-10-11",133.4299,133.9791,132.8321,133.4783,2319300.0],["2017-10-12",133.6076,133.6076,132.8483,132.9452,3397800.0],["2017-10-13",133.2118,134.1407,132.7514,132.8483,3259000.0],["2017-10-16",132.8483,133.0099,131.8709,132.6464,2586700.0],["2017-10-17",132.6464,133.2118,130.4574,131.9436,4189200.0],["2017-10-18",132.0001,132.6625,131.9436,132.0244,2757900.0],["2017-10-19",132.0648,132.5575,131.4751,131.8548,2676100.0],["2017-10-20",132.4444,132.5898,131.4509,132.0083,4166500.0],["2017-10-23",132.501,134.3022,132.2667,133.0664,3995100.0],["2017-10-24",133.0098,134.4557,132.9936,134.1083,3686700.0],["2017-10-25",134.1729,134.8514,133.5833,134.1406,4189400.0],["2017-10-26",134.3991,135.6511,134.173,135.4169,3750500.0],["2017-10-27",134.7303,135.4977,134.4557,135.1665,3720400.0],["2017-10-30",134.8838,134.8838,133.1794,133.5268,3906300.0],["2017-10-31",133.5994,134.3587,133.3571,133.9064,2922400.0],["2017-11-01",134.4233,134.6818,133.3733,133.5833,3568300.0],["2017-11-02",133.2845,133.2845,129.6658,131.4267,6518900.0],["2017-11-03",131.6689,133.2683,131.4024,132.7836,3080900.0],["2017-11-06",133.1149,133.1795,131.669,132.6464,3275500.0],["2017-11-07",132.5413,132.7917,131.5236,132.194,3198100.0],["2017-11-08",131.9356,133.0179,131.879,132.509,2912900.0],["2017-11-09",132.5495,132.5818,131.0794,131.879,3405200.0],["2017-11-10",131.9356,132.9371,131.6044,132.5575,3554900.0],["2017-11-13",132.9856,134.6011,132.6706,133.5591,7189300.0],["2017-11-14",132.1617,135.8127,131.7821,135.7481,10284000.0],["2017-11-15",135.2473,135.2473,133.5591,133.656,5534500.0],["2017-11-16",134.6334,135.5057,134.1326,135.2957,4587900.0],["2017-11-17",134.8918,136.0469,134.1326,135.4896,4530100.0],["2017-11-20",135.8127,137.8724,135.538,137.6785,4699900.0],["2017-11-21",137.7432,139.6252,137.4362,139.6252,6229000.0],["2017-11-22",139.6494,139.6898,138.9628,138.979,4133500.0],["2017-11-24",139.0194,139.8191,138.7205,139.1971,1853600.0],["2017-11-27",139.6333,141.281,139.2375,140.6752,4539100.0],["2017-11-28",141.2649,142.7834,139.7302,142.6219,6049000.0],["2017-11-29",143.3444,144.8544,142.6219,143.8965,4902200.0],["2017-11-30",144.5622,146.6729,144.0263,145.9828,9180700.0],["2017-12-01",146.3888,146.6161,143.4499,146.4699,4683400.0],["2017-12-04",148.7187,151.2516,148.7187,150.1069,6193800.0],["2017-12-05",148.3371,150.115,147.9637,148.4426,6347600.0],["2017-12-06",146.3319,147.8744,145.0573,146.7784,6892500.0],["2017-12-07",146.1696,148.2235,145.9423,147.7527,5484300.0],["2017-12-08",148.1585,149.2951,147.8825,148.8973,5092100.0],["2017-12-11",147.639,148.532,147.0382,147.9556,6038900.0],["2017-12-12",148.3615,148.735,147.4766,147.5903,5275500.0],["2017-12-13",147.7608,149.1084,147.7527,148.5888,5177400.0],["2017-12-14",149.0434,149.3763,147.8013,147.8582,3542500.0],["2017-12-15",148.5563,148.7349,147.8582,148.2235,8202200.0],["2017-12-18",148.9704,150.5697,148.9704,149.9689,5011900.0],["2017-12-19",150.383,151.5845,149.8634,150.9837,4576300.0],["2017-12-20",151.8117,152.5424,151.0324,152.0634,5383700.0],["2017-12-21",152.5343,153.3055,152.1689,152.6885,5859100.0],["2017-12-22",152.997,152.997,152.031,152.7291,3256600.0],["2017-12-26",153.0539,154.5882,152.8996,154.5395,2969200.0],["2017-12-27",154.7344,155.4569,154.2554,154.4015,5912600.0],["2017-12-28",154.9861,155.0429,153.955,154.0687,3175700.0],["2017-12-29",154.848,154.848,153.8656,153.8656,4637800.0],["2018-01-02",154.4178,154.8318,152.6317,152.648,4684700.0],["2018-01-03",152.6236,153.7277,152.4775,153.4435,4530500.0],["2018-01-04",154.1417,154.9535,153.0052,154.6613,4047400.0],["2018-01-05",155.0022,156.3093,154.6613,156.2768,4224800.0],["2018-01-08",155.6436,157.2672,155.5462,155.9034,3508500.0],["2018-01-09",156.4392,157.0643,155.5786,156.7639,3012300.0],["2018-01-10",156.4879,156.8613,155.5868,155.7085,3119500.0],["2018-01-11",155.6111,158.0872,155.3838,158.0466,3899200.0],["2018-01-12",158.7123,161.8947,158.1603,159.4592,6748400.0],["2018-01-16",160.6283,161.5131,158.8747,159.3699,5692700.0],["2018-01-17",160.3359,162.2194,159.8001,162.2194,3996100.0],["2018-01-18",162.1869,162.5604,160.4659,161.0098,4474600.0],["2018-01-19",162.2113,163.4452,161.6592,163.4452,5809600.0],["2018-01-22",163.6645,165.9944,163.5914,165.9863,4857700.0],["2018-01-23",166.3354,167.5207,165.7346,166.3435,3621700.0],["2018-01-24",166.587,168.1295,166.0593,167.4151,4370700.0],["2018-01-25",167.886,167.9103,165.4829,166.725,3537700.0],["2018-01-26",166.9118,168.3,165.9701,168.235,3778100.0],["2018-01-29",168.235,168.5435,166.1892,166.3597,3632900.0],["2018-01-30",163.5589,164.9227,155.5218,163.8349,5979600.0],["2018-01-31",164.9796,166.4896,162.5522,163.0961,4547300.0],["2018-02-01",161.8298,164.1922,160.9692,162.2844,3553800.0],["2018-02-02",161.7567,161.7973,157.04,157.4702,6179000.0],["2018-02-05",154.3041,157.7381,146.4375,148.6538,10618500.0],["2018-02-06",145.0086,155.8384,142.4108,155.0915,11682700.0],["2018-02-07",154.8399,157.9167,154.0199,155.2945,6016800.0],["2018-02-08",155.1727,155.1727,146.884,147.1194,7241800.0],["2018-02-09",148.7674,150.9999,142.7112,149.4737,9059200.0],["2018-02-12",151.4464,151.8199,148.8973,149.425,6783700.0],["2018-02-13",148.7511,149.3681,146.8515,149.1489,4273800.0],["2018-02-14",147.6552,150.2368,146.9814,149.9364,6767000.0],["2018-02-15",151.6007,151.966,148.7755,150.4073,5113300.0],["2018-02-16",150.2368,152.6154,150.0744,151.7874,7619200.0],["2018-02-20",154.166,155.4162,151.2516,151.5763,8922100.0],["2018-02-21",151.9822,152.6073,148.4508,148.6131,7527200.0],["2018-02-22",149.149,151.1785,148.4914,150.5697,5653900.0],["2018-02-23",151.1623,152.9565,150.6914,152.9077,4315400.0],["2018-02-26",153.5734,154.0768,152.5099,152.997,4648000.0],["2018-02-27",153.3299,153.6384,150.1557,150.1719,4618800.0],["2018-02-28",149.7091,151.5276,147.9718,147.9718,6419900.0],["2018-03-01",148.3615,149.701,144.7083,145.8367,6123900.0],["2018-03-02",144.278,145.4714,143.1577,144.8788,5671000.0],["2018-03-05",144.3917,147.9637,144.2618,147.5416,5748600.0],["2018-03-06",148.3615,148.5645,145.7312,147.4604,5306800.0],["2018-03-07",145.9989,146.9623,144.366,145.8029,4799200.0],["2018-03-08",146.5051,146.9459,144.2925,145.2804,4750700.0],["2018-03-09",146.1459,148.7912,145.2641,148.7259,4477200.0],["2018-03-12",148.9463,149.4607,146.5949,146.7256,4993300.0],["2018-03-13",146.6276,147.738,145.2151,145.6152,6128100.0],["2018-03-14",146.2275,146.6848,143.6067,144.8477,4531500.0],["2018-03-15",145.0763,146.848,144.2843,145.3865,3936700.0],["2018-03-16",145.6805,147.2889,145.3049,146.1132,8410900.0],["2018-03-19",145.8601,146.4071,143.6965,144.5946,4744500.0],["2018-03-20",145.0355,146.056,144.6436,145.46,4148300.0],["2018-03-21",145.6152,147.0767,145.0682,145.3458,3494400.0],["2018-03-22",144.8559,145.7866,142.9454,143.1168,5255100.0],["2018-03-23",143.8925,144.562,140.0715,140.2674,6021300.0],["2018-03-26",142.1534,144.3497,141.6717,144.0068,7323600.0],["2018-03-27",144.8233,145.9255,141.737,142.6188,4713900.0],["2018-03-28",143.076,144.9457,141.9983,142.6841,4318600.0],["2018-03-29",143.4516,145.8519,143.2883,145.5254,4423500.0],["2018-04-02",144.6354,145.0763,139.1407,141.1655,7229300.0],["2018-04-03",141.0675,142.831,140.7817,141.8676,5283300.0],["2018-04-04",139.4509,145.1988,139.1406,144.8722,4757300.0],["2018-04-05",145.3294,146.995,144.7661,146.252,3799900.0],["2018-04-06",145.313,145.7539,141.5329,142.431,5236900.0],["2018-04-09",142.929,143.1658,140.7327,140.847,5079800.0],["2018-04-10",142.0881,142.2187,140.6266,141.6472,4783000.0],["2018-04-11",140.4307,142.9291,140.2674,141.1329,4228400.0],["2018-04-12",141.5002,142.2595,141.1655,141.541,3396700.0],["2018-04-13",142.4637,143.2965,140.6185,141.0839,4311200.0],["2018-04-16",142.2514,143.3699,141.5084,142.4147,3534200.0],["2018-04-17",143.5005,143.8924,142.1452,142.8065,3106500.0],["2018-04-18",142.88,147.1664,142.8719,146.8399,5858900.0],["2018-04-19",146.5541,146.7174,143.5087,144.5783,5407300.0],["2018-04-20",145.2069,146.056,143.9578,144.5211,5008600.0],["2018-04-23",145.0191,145.6397,143.8026,145.0518,2987700.0],["2018-04-24",146.3908,146.9623,142.9209,143.9088,4435400.0],["2018-04-25",143.7618,145.3866,142.5127,144.8314,5587300.0],["2018-04-26",145.705,151.804,145.3948,151.6325,8782500.0],["2018-04-27",151.4447,152.7102,150.122,152.2366,4382400.0],["2018-04-30",152.6693,153.3307,150.8813,150.8813,4173200.0],["2018-05-01",150.8242,150.8242,148.1054,150.7425,3423900.0],["2018-05-02",150.6282,152.7755,150.024,151.7876,3866500.0],["2018-05-03",150.9384,150.9629,147.942,149.5668,4123900.0],["2018-05-04",149.2076,152.1469,148.4647,151.0692,3896200.0],["2018-05-07",151.3712,151.4528,149.1422,149.8689,3582300.0],["2018-05-08",149.7791,151.2896,149.0035,151.0773,4168200.0],["2018-05-09",151.0691,152.2693,149.8771,152.155,3392300.0],["2018-05-10",151.8366,153.4695,151.7631,152.8082,3850100.0],["2018-05-11",153.1919,155.7801,152.9633,155.38,5355100.0],["2018-05-14",156.3515,156.474,155.0126,156.0086,7035900.0],["2018-05-15",154.7186,154.8738,151.9427,153.4776,10147000.0],["2018-05-16",154.539,154.539,151.7794,152.1713,5044800.0],["2018-05-17",152.0652,152.8245,150.9385,151.314,4227700.0],["2018-05-18",151.657,153.6655,151.4937,153.0205,4697900.0],["2018-05-21",153.6572,155.6739,153.494,154.9554,4147800.0],["2018-05-22",155.1759,155.7637,152.2856,152.5714,4585600.0],["2018-05-23",152.7592,152.9388,151.0283,152.4081,7387400.0],["2018-05-24",152.506,153.0123,150.7752,152.8,3941300.0],["2018-05-25",152.4407,153.3551,151.9019,152.555,2730400.0],["2018-05-29",151.4937,152.5387,150.4323,151.0446,4725500.0],["2018-05-30",151.7507,154.1892,151.0775,153.6063,3976000.0],["2018-05-31",153.6637,153.8279,152.0955,153.1629,4839900.0],["2018-06-01",153.7048,155.0348,153.1382,153.8197,3706200.0],["2018-06-04",154.534,157.2598,154.3287,157.112,4103300.0],["2018-06-05",156.3567,157.9495,155.7491,157.5882,4231300.0],["2018-06-06",158.516,158.9429,156.9889,158.9429,4134700.0],["2018-06-07",159.1399,161.9068,159.1399,161.0611,4378700.0],["2018-06-08",160.8148,162.9742,160.1088,162.8346,4006200.0],["2018-06-11",163.3108,164.6326,162.8428,163.9101,4243000.0],["2018-06-12",164.0744,165.3059,163.8034,165.2813,4616700.0],["2018-06-13",165.2731,165.5029,163.9266,164.4602,5128100.0],["2018-06-14",164.4192,165.0268,162.695,163.9348,4305900.0],["2018-06-15",163.3436,165.5193,162.9741,164.649,7820900.0],["2018-06-18",163.3354,164.9529,162.654,164.7722,3396300.0],["2018-06-19",162.7361,164.1236,162.6458,163.5571,5501100.0],["2018-06-20",164.2057,164.3125,162.6622,163.4504,3389600.0],["2018-06-21",163.5571,164.9775,163.0645,164.4602,4695100.0],["2018-06-22",164.8543,165.1909,161.8821,162.0792,6785800.0],["2018-06-25",162.0792,162.4323,160.1498,161.2336,5127200.0],["2018-06-26",161.3977,162.0135,160.5931,161.2171,3270600.0],["2018-06-27",161.4635,162.5554,160.1088,160.117,3771700.0],["2018-06-28",160.1005,160.9298,158.8772,160.273,2994000.0],["2018-06-29",160.8066,163.2451,160.0923,160.1826,4106600.0],["2018-07-02",159.1317,159.4273,157.736,159.2959,3822800.0],["2018-07-03",159.6408,160.6835,158.7951,158.9675,1608400.0],["2018-07-05",159.6818,159.8871,158.5652,159.6161,3040600.0],["2018-07-06",159.7557,160.3879,158.4174,159.6736,2552400.0],["2018-07-09",160.6753,161.5045,160.1252,160.9873,2575100.0],["2018-07-10",161.3814,162.3666,161.2336,162.2434,2842400.0],["2018-07-11",161.9232,162.3666,160.8805,161.7015,3309300.0],["2018-07-12",162.7278,162.9577,161.7426,162.5226,2709200.0],["2018-07-13",162.9414,164.1483,162.9414,163.1302,2308100.0],["2018-07-16",163.4996,163.5653,162.4733,163.2861,2530500.0],["2018-07-17",163.0809,165.3798,163.0809,165.1088,4662800.0],["2018-07-18",165.0431,165.782,164.3617,165.0021,3787800.0],["2018-07-19",164.9364,166.8576,164.6573,166.365,3691100.0],["2018-07-20",165.9134,167.2928,165.7,166.2172,3564100.0],["2018-07-23",166.2254,166.989,165.7656,166.0366,2264300.0],["2018-07-24",167.1039,167.6951,165.3141,165.8395,5058100.0],["2018-07-25",165.3551,166.0858,163.4421,165.0267,4382700.0],["2018-07-26",165.4619,165.9463,163.3108,163.7131,4280000.0],["2018-07-27",164.3781,164.608,161.4799,161.8576,3871200.0],["2018-07-30",161.3567,162.2106,161.25,161.9725,2331100.0],["2018-07-31",162.3091,162.5882,161.6358,162.1695,2795900.0],["2018-08-01",161.6277,162.3502,160.5932,161.1679,3086800.0],["2018-08-02",160.1827,160.7902,158.9101,160.6424,3543500.0],["2018-08-03",160.9462,161.25,160.3058,160.626,2309000.0],["2018-08-06",160.6096,160.9708,160.1909,160.6671,2515700.0],["2018-08-07",161.209,161.9069,160.6261,161.7837,3052500.0],["2018-08-08",162.1038,163.3108,161.9889,162.58,2176700.0],["2018-08-09",163.3846,163.9922,162.5965,162.6293,2466000.0],["2018-08-10",162.0217,162.5061,160.626,161.1679,2873000.0],["2018-08-13",161.1678,162.227,159.2795,159.3944,5294400.0],["2018-08-14",160.2401,160.9052,157.0381,158.5406,11488000.0],["2018-08-15",157.4322,159.4273,156.8903,159.2713,6049300.0],["2018-08-16",159.2959,160.9954,159.0496,160.4207,5690100.0],["2018-08-17",160.5932,160.9052,159.9528,160.5603,3885800.0],["2018-08-20",160.7902,162.9249,160.429,162.5062,2956700.0],["2018-08-21",163.2451,164.8133,162.9003,164.3946,4124600.0],["2018-08-22",164.8625,167.1203,163.0973,163.36,5007000.0],["2018-08-23",163.7049,165.3633,163.4996,164.3371,3595000.0],["2018-08-24",164.4931,166.2583,164.2057,165.273,3054300.0],["2018-08-27",166.5292,166.6277,165.1827,165.8313,2521300.0],["2018-08-28",166.094,166.1925,164.7229,165.8231,3516300.0],["2018-08-29",165.9634,166.6896,165.6333,166.4338,2488000.0],["2018-08-30",165.8726,166.2357,164.3047,164.4367,2825400.0],["2018-08-31",164.5358,165.7984,164.4615,165.6828,4023300.0],["2018-09-04",165.6168,169.9328,165.46,169.2396,4612800.0],["2018-09-05",169.0333,170.5517,167.6469,168.4721,3667100.0],["2018-09-06",168.8353,170.8983,168.1833,169.9081,3490400.0],["2018-09-07",169.5449,171.0139,169.5284,170.1886,3672700.0],["2018-09-10",171.7566,174.6366,171.7566,173.8692,5586600.0],["2018-09-11",175.7755,177.1454,174.5376,176.4769,5969500.0],["2018-09-12",176.6255,177.7808,174.0508,174.9338,5660100.0],["2018-09-13",174.4881,174.4881,172.2269,172.8459,4701100.0],["2018-09-14",173.4565,173.7371,171.2779,172.5322,3622400.0],["2018-09-17",172.5406,173.3328,171.8639,171.9794,3074700.0],["2018-09-18",172.1692,174.7274,171.7813,174.1415,4338500.0],["2018-09-19",174.9503,175.5032,173.8444,174.6862,2579100.0],["2018-09-20",174.6696,175.4536,174.1332,174.1745,4020800.0],["2018-09-21",174.3726,175.4949,173.7206,175.2721,9749200.0],["2018-09-24",174.5541,174.8182,171.6163,171.641,4623700.0],["2018-09-25",172.3425,172.7221,170.659,171.2037,4443300.0],["2018-09-26",172.128,172.5901,171.0139,171.2532,2965800.0],["2018-09-27",171.2367,171.509,169.7265,170.692,3218800.0],["2018-09-28",170.3619,172.3508,170.2877,170.9478,3966100.0],["2018-10-01",172.0784,173.1265,171.1294,171.3192,3670500.0],["2018-10-02",171.2284,171.6823,168.9012,168.9673,4428000.0],["2018-10-03",170.1308,170.3784,168.0595,168.1338,4162500.0],["2018-10-04",168.0595,168.1503,163.6197,164.0984,5996200.0],["2018-10-05",164.2799,164.7998,160.5664,162.06,5016600.0],["2018-10-08",161.9445,163.9416,160.9707,163.7352,3731800.0],["2018-10-09",163.3557,164.3707,161.3999,161.5402,4466800.0],["2018-10-10",164.313,164.4202,159.5596,159.8484,6157900.0],["2018-10-11",159.8566,162.2993,155.5324,156.5804,5831400.0],["2018-10-12",159.0644,159.7576,156.9271,158.8334,5450200.0],["2018-10-15",158.7426,159.51,157.3727,157.7605,3642800.0],["2018-10-16",158.3052,160.162,157.2984,159.7494,4057400.0],["2018-10-17",156.498,157.3479,151.8271,152.8091,8985700.0],["2018-10-18",152.0582,152.9989,148.1548,148.9058,9262000.0],["2018-10-19",148.8232,149.3596,147.3626,148.4189,7004300.0],["2018-10-22",149.2194,149.698,146.5291,147.5111,4866700.0],["2018-10-23",145.0519,148.1217,144.7795,147.3295,7004900.0],["2018-10-24",147.3708,150.4984,145.4975,146.0422,6791700.0],["2018-10-25",146.496,148.9552,145.9266,147.7752,5228000.0],["2018-10-26",145.9679,146.3475,141.0413,142.1306,9472200.0],["2018-10-29",143.3767,145.2334,141.0742,142.931,5918400.0],["2018-10-30",142.898,145.5965,142.4689,145.4397,5657100.0],["2018-10-31",146.8757,147.5937,144.9034,145.1427,6339500.0],["2018-11-01",145.935,149.2524,145.1592,148.9223,5225300.0],["2018-11-02",150.581,151.0266,146.3888,148.4849,4730600.0],["2018-11-05",149.3844,150.5315,147.965,150.3499,3885300.0],["2018-11-06",150.1353,150.7295,148.5839,150.2014,3338800.0],["2018-11-07",151.6703,154.8805,150.2427,154.5091,4673400.0],["2018-11-08",154.4266,155.714,153.263,155.1445,4054000.0],["2018-11-09",155.4086,155.5407,152.6358,153.4858,4761100.0],["2018-11-12",152.8587,154.2781,147.7339,148.0723,7590400.0],["2018-11-13",146.3145,149.8795,142.6422,147.7174,14274000.0],["2018-11-14",150.6965,150.9358,147.8412,148.4601,7561100.0],["2018-11-15",147.7257,148.2703,143.2694,146.364,8663100.0],["2018-11-16",143.583,146.5703,143.1868,146.0834,6834900.0],["2018-11-19",145.8276,147.6184,142.1883,143.2529,6203400.0],["2018-11-20",139.6713,141.9407,137.8146,139.5063,8661000.0],["2018-11-21",140.2903,141.0578,139.5889,139.7126,5752100.0],["2018-11-23",139.7869,140.5626,139.0277,139.3413,2711000.0],["2018-11-26",140.4553,142.2626,139.3577,140.1417,6140500.0],["2018-11-27",139.5559,143.0796,139.3166,142.9476,7084200.0],["2018-11-28",143.5453,147.4803,141.6442,147.2976,7133600.0],["2018-11-29",146.7746,147.1648,145.2139,145.8282,4329300.0],["2018-11-30",145.903,149.7384,145.3716,149.6969,8942400.0],["2018-12-03",152.1625,152.3368,148.8916,150.8757,7610600.0],["2018-12-04",150.3112,151.2825,144.9067,145.5294,7059600.0],["2018-12-06",144.0351,146.1437,141.5113,146.0773,7571200.0],["2018-12-07",145.5709,148.0697,142.989,143.4456,6226100.0],["2018-12-10",143.9438,144.4419,139.245,142.5325,5373800.0],["2018-12-11",144.6992,145.7784,142.1589,142.9642,5229400.0],["2018-12-12",144.2426,146.8327,143.4622,144.6245,5912500.0],["2018-12-13",144.7075,145.2056,142.848,144.3423,6102200.0],["2018-12-14",143.6034,145.3965,142.7483,143.0305,4265200.0],["2018-12-17",142.383,142.7815,138.5808,139.4442,5631700.0],["2018-12-18",140.2163,142.7483,139.8842,141.1627,4462200.0],["2018-12-19",141.8932,145.2388,138.448,139.1039,6996900.0],["2018-12-20",138.0412,138.8963,134.679,136.2813,7675600.0],["2018-12-21",135.1605,139.4359,132.9689,133.2262,13034100.0],["2018-12-24",132.9606,133.99,131.2421,131.2836,4547400.0],["2018-12-26",132.3794,139.7015,132.3628,139.7015,6141500.0],["2018-12-27",138.174,141.5114,135.6171,141.3951,5069300.0],["2018-12-28",142.1423,143.7196,139.9673,141.3121,4552000.0],["2018-12-31",142.3498,143.8193,141.6691,142.6404,4206000.0],["2019-01-02",140.8888,143.7694,140.3408,143.1302,4242900.0],["2019-01-03",142.657,142.657,139.6435,139.9756,4810500.0],["2019-01-04",141.2789,145.0645,140.731,144.1347,4762600.0],["2019-01-07",144.309,147.9203,144.309,146.9739,4928800.0],["2019-01-08",148.2441,149.0908,145.7867,147.6795,4722400.0],["2019-01-09",147.663,150.4856,147.0237,149.2071,4922000.0],["2019-01-10",147.7958,148.8003,146.3928,148.6508,3605300.0],["2019-01-11",147.7127,149.647,147.0403,148.9414,3285100.0],["2019-01-14",147.4305,148.792,146.8576,148.4433,3871400.0],["2019-01-15",146.1769,147.6214,145.4463,146.5007,5016100.0],["2019-01-16",147.0154,147.7127,145.9943,146.9739,4075400.0],["2019-01-17",144.4585,145.6622,142.7898,145.1724,6499200.0],["2019-01-18",146.9241,149.4644,146.26,149.0826,6371100.0],["2019-01-22",147.3475,148.269,145.5792,147.032,6272700.0],["2019-01-23",146.6003,147.8207,144.8901,146.8493,4910400.0],["2019-01-24",146.9407,147.3807,145.5294,147.1814,3860100.0],["2019-01-25",149.2486,150.1534,148.2773,149.7633,4501800.0],["2019-01-28",148.5761,149.4229,147.2811,149.2901,4091400.0],["2019-01-29",148.5678,149.5557,147.8456,149.1739,3686900.0],["2019-01-30",149.8214,152.9179,149.2486,151.241,5197700.0],["2019-01-31",150.6765,153.3081,150.3112,152.3617,5138000.0],["2019-02-01",152.7768,153.7066,151.7806,153.0591,4513100.0],["2019-02-04",153.001,154.7692,152.6191,154.7692,3050200.0],["2019-02-05",155.1511,155.2341,153.3247,154.736,4135200.0],["2019-02-06",154.9851,154.9851,152.8017,153.3497,3072500.0],["2019-02-07",152.5361,153.5157,151.4652,152.8101,2793400.0],["2019-02-08",151.9633,153.2334,151.6893,153.2002,2792300.0],["2019-02-11",153.5821,153.9307,151.7142,151.8553,3729200.0],["2019-02-12",152.6191,154.7443,152.3534,154.0138,3773200.0],["2019-02-13",154.6613,156.6371,154.3458,156.413,4146900.0],["2019-02-14",155.6575,156.8447,154.4123,155.8319,2600600.0],["2019-02-15",157.625,159.908,156.9443,159.717,4997900.0],["2019-02-19",159.1525,160.3812,158.7956,159.6673,3828400.0],["2019-02-20",159.717,159.7253,158.6544,159.2687,3970100.0],["2019-02-21",159.2688,159.7005,158.2394,159.2439,3094200.0],["2019-02-22",159.1359,159.8416,159.0778,159.717,3321600.0],["2019-02-25",160.0159,160.5721,157.6997,157.7163,6190700.0],["2019-02-26",154.0718,156.4628,151.7557,156.3216,13635100.0],["2019-02-27",155.9896,156.4877,152.0961,152.478,8766200.0],["2019-02-28",152.4199,153.7399,152.0131,153.6983,8060600.0],["2019-03-01",154.2628,154.8771,151.8055,153.7232,5481300.0],["2019-03-04",154.5783,154.6115,151.1746,152.5942,5046800.0],["2019-03-05",152.9511,153.6817,152.1293,152.7519,3691000.0],["2019-03-06",153.1919,153.5572,152.6191,153.1255,4460900.0],["2019-03-07",153.0757,153.2667,150.7429,151.515,4122200.0],["2019-03-08",150.6682,151.0168,149.0327,150.4523,3867100.0],["2019-03-11",151.0916,152.0878,150.4274,151.4568,3866200.0],["2019-03-12",152.2787,152.976,151.3655,152.7519,3777000.0],["2019-03-13",153.2537,153.7054,151.4472,151.4974,4528300.0],["2019-03-14",151.6145,151.9992,150.9621,151.8905,4393000.0],["2019-03-15",152.4676,152.6265,150.1843,152.409,8059100.0],["2019-03-18",152.6599,153.4545,152.4927,153.4043,4395800.0],["2019-03-19",154.0483,155.4115,153.4544,153.9981,4437100.0],["2019-03-20",154.1402,156.4987,153.4126,155.6457,4772600.0],["2019-03-21",155.1439,158.9075,155.1439,158.8824,4755700.0],["2019-03-22",158.3304,160.622,157.7951,157.862,5173600.0],["2019-03-25",157.862,160.3376,157.6613,158.6398,3845900.0],["2019-03-26",159.4845,160.7391,157.8536,158.3555,4143300.0],["2019-03-27",158.6147,160.254,157.5609,158.2802,4298400.0],["2019-03-28",158.8322,160.0784,158.2049,158.9577,3326100.0],["2019-03-29",159.6184,160.6137,159.0246,160.4882,4674100.0],["2019-04-01",161.4082,163.842,161.2911,163.6246,5381400.0],["2019-04-02",163.5074,163.5074,162.2696,162.5122,2717800.0],["2019-04-03",163.0725,166.2591,162.3449,166.1085,4581500.0],["2019-04-04",166.4347,167.6809,165.6151,167.6474,3138400.0],["2019-04-05",167.9903,169.8888,167.7812,168.9939,3615300.0],["2019-04-08",168.4168,170.4408,168.3081,170.2401,3040900.0],["2019-04-09",169.1612,169.5376,167.6558,168.0238,3721700.0],["2019-04-10",168.3248,168.6092,165.615,166.7943,3587500.0],["2019-04-11",167.1874,168.5256,166.4598,168.5088,2465100.0],["2019-04-12",169.0525,170.8339,169.0525,170.491,3097900.0],["2019-04-15",170.7503,171.5699,170.1147,171.3357,3049900.0],["2019-04-16",171.6619,172.2808,170.859,171.0096,3271400.0],["2019-04-17",171.7372,172.9917,171.7204,172.7492,3271900.0],["2019-04-18",172.3059,173.7779,171.5364,172.0048,3162500.0],["2019-04-22",170.7084,172.4982,170.6164,171.2688,2593900.0],["2019-04-23",171.5699,173.4015,170.1397,172.331,3702600.0],["2019-04-24",172.423,174.2128,171.9045,172.8914,2750900.0],["2019-04-25",172.2975,173.7277,171.503,172.7073,3292100.0],["2019-04-26",172.1888,172.4062,170.0644,170.2903,3560300.0],["2019-04-29",170.0394,170.4492,167.5554,169.0776,3785200.0],["2019-04-30",168.5674,170.4074,167.9318,170.3656,3415600.0],["2019-05-01",169.9474,170.215,166.1503,166.2674,4644700.0],["2019-05-02",166.6856,168.1576,166.2674,168.1158,2810000.0],["2019-05-03",168.9438,169.203,167.5387,167.7394,3583400.0],["2019-05-06",166.2172,167.2125,165.8576,166.9616,2619400.0],["2019-05-07",164.5529,165.3056,161.3831,162.8969,4622100.0],["2019-05-08",162.6627,164.4358,161.9853,163.2314,3122600.0],["2019-05-09",161.6758,163.1561,160.2373,162.738,2917700.0],["2019-05-10",161.5922,163.499,158.9158,162.738,3863600.0],["2019-05-13",159.7438,160.2958,158.1882,159.1918,3325900.0],["2019-05-14",159.3257,161.2158,158.9158,160.2624,3663600.0],["2019-05-15",159.5849,161.2576,159.1333,160.3794,3355800.0],["2019-05-16",160.9733,163.0558,160.7475,160.898,3854000.0],["2019-05-17",159.6268,162.6711,159.5348,161.0653,5223800.0],["2019-05-20",159.8526,161.2995,159.4177,159.702,4782800.0],["2019-05-21",156.5071,161.0151,155.8464,160.1202,8555600.0],["2019-05-22",159.3173,160.7642,157.2766,157.9958,5706000.0],["2019-05-23",157.6112,161.0318,155.7879,160.5802,7754000.0],["2019-05-24",161.0318,162.1358,159.2504,161.91,3799500.0],["2019-05-28",162.5707,164.3187,160.0365,160.2038,5165800.0],["2019-05-29",159.1417,160.4798,157.2599,158.8991,4569900.0],["2019-05-30",159.0162,160.9984,158.9827,159.8107,3029800.0],["2019-05-31",158.6064,159.15,157.7868,158.782,3681500.0],["2019-06-03",158.506,160.4714,157.862,158.5478,4620200.0],["2019-06-04",160.2289,163.5074,160.0951,163.2983,5118100.0],["2019-06-05",163.3994,165.6818,162.6161,165.6566,3704600.0],["2019-06-06",165.6229,166.4651,164.1995,166.0608,3732900.0],["2019-06-07",166.0861,167.6189,165.2523,166.1703,3522300.0],["2019-06-10",167.2315,168.318,166.1872,166.802,3154500.0],["2019-06-11",167.619,169.1518,164.9407,166.7683,3708500.0],["2019-06-12",167.4421,168.6044,166.743,167.5516,2551500.0],["2019-06-13",168.4022,170.7015,167.9811,170.4236,3630900.0],["2019-06-14",169.5476,173.9188,169.5476,173.304,4898000.0],["2019-06-17",174.3399,175.8474,173.4977,174.323,4620500.0],["2019-06-18",175.2663,177.0097,174.4325,174.7441,3891300.0],["2019-06-19",175.0978,175.5863,173.4134,175.1315,3648200.0],["2019-06-20",176.5044,178.2646,176.2854,177.9193,5171500.0],["2019-06-21",177.9277,178.5425,176.0917,176.3528,9855000.0],["2019-06-24",175.3084,176.2433,172.7565,173.0766,4943500.0],["2019-06-25",173.7504,174.4241,171.9817,172.4365,3587900.0],["2019-06-26",172.9418,174.6094,172.3607,173.8514,3071200.0],["2019-06-27",174.8536,175.1821,173.5061,174.3567,2286800.0],["2019-06-28",174.9884,176.0243,174.6683,175.1568,11069000.0],["2019-07-01",176.6139,178.8121,175.3253,177.1024,4097700.0],["2019-07-02",177.0687,177.0855,175.5695,176.9845,3160500.0],["2019-07-03",176.7149,179.1826,176.6139,178.6352,2183700.0],["2019-07-05",176.8413,178.6942,176.6392,178.0962,2547800.0],["2019-07-08",177.6919,179.7637,177.3634,179.3174,2705300.0],["2019-07-09",178.492,179.6711,177.8772,178.551,2397400.0],["2019-07-10",177.4729,177.9783,175.8811,177.4982,3457400.0],["2019-07-11",178.7615,180.3028,177.7256,180.2691,3450100.0],["2019-07-12",181.0776,183.8148,180.7492,183.798,4429800.0],["2019-07-15",184.4044,184.6992,182.6021,184.1939,3141300.0],["2019-07-16",183.0148,183.8991,182.5347,182.9811,2657400.0],["2019-07-17",182.5347,183.2506,181.5914,181.5914,3037300.0],["2019-07-18",181.4987,182.1135,179.4016,180.606,3068000.0],["2019-07-19",180.7997,181.2714,179.3343,179.4269,3254800.0],["2019-07-22",179.3932,179.6122,177.1866,177.9362,2764900.0],["2019-07-23",179.0311,180.3449,178.3236,179.4606,2589900.0],["2019-07-24",179.5532,180.9008,179.4522,180.8334,2207100.0],["2019-07-25",180.4712,181.8525,179.9238,181.5408,2335300.0],["2019-07-26",181.524,182.939,180.3197,182.6863,2675500.0],["2019-07-29",182.5852,183.8317,182.2146,183.638,2407200.0],["2019-07-30",183.2001,184.1012,182.6442,183.0653,2172600.0],["2019-07-31",182.2146,183.4359,178.6941,179.9743,3426400.0],["2019-08-01",180.3534,183.2759,178.5679,179.2501,3431500.0],["2019-08-02",178.4331,179.5111,177.7762,178.6773,2884900.0],["2019-08-05",176.4707,176.8328,171.8806,172.6049,4553200.0],["2019-08-06",172.6638,176.1001,172.2343,175.8559,3646800.0],["2019-08-07",173.5314,175.6032,171.0805,175.1063,3901100.0],["2019-08-08",176.6139,178.2899,175.7885,178.1888,2968000.0],["2019-08-09",178.0878,178.8963,175.14,176.8834,2912100.0],["2019-08-12",175.2663,176.5633,173.624,174.3483,2005000.0],["2019-08-13",173.7587,178.2309,172.4701,175.46,3876700.0],["2019-08-14",172.2007,172.9587,169.7161,169.7835,4582100.0],["2019-08-15",170.971,171.6111,167.6442,169.9519,4199700.0],["2019-08-16",171.6027,172.1754,169.8508,171.5184,4093600.0],["2019-08-19",174.323,175.8727,172.9081,175.14,6413600.0],["2019-08-20",179.8143,183.478,178.6942,182.8379,12452600.0],["2019-08-21",184.2192,186.0299,182.56,185.6257,7938600.0],["2019-08-22",185.3309,187.5291,185.1877,186.1478,4544600.0],["2019-08-23",185.2045,186.0215,181.9283,183.1579,5769300.0],["2019-08-26",183.9917,184.8676,182.0714,184.1517,3680200.0],["2019-08-27",184.9097,185.634,183.5285,183.7811,4311700.0],["2019-08-28",183.5033,187.049,182.8548,186.9311,3066700.0],["2019-08-29",188.5734,191.7738,188.4555,191.4538,4184200.0],["2019-08-30",192.3886,193.0961,190.9232,191.9507,3768300.0],["2019-09-03",190.7211,191.7149,188.1354,188.7166,4139400.0],["2019-09-04",189.7673,189.9368,186.988,189.9368,3132900.0],["2019-09-05",191.7587,193.8601,191.7163,193.3263,3373100.0],["2019-09-06",193.7923,196.0548,193.0975,195.8514,3237900.0],["2019-09-09",196.165,198.1732,194.9617,197.3258,4449100.0],["2019-09-10",196.8005,197.453,194.6482,197.436,4210600.0],["2019-09-11",197.3767,198.0122,195.7582,197.1479,2978300.0],["2019-09-12",197.7919,199.5459,197.5292,198.1139,3366100.0],["2019-09-13",198.563,199.1053,196.8683,198.2664,3805500.0],["2019-09-16",197.2072,197.9529,195.4108,195.7328,3120200.0],["2019-09-17",192.1739,195.1735,191.9027,195.0719,3732500.0],["2019-09-18",195.2074,196.1904,194.055,195.5972,3341800.0],["2019-09-19",195.8684,196.0802,193.1568,193.3008,3134000.0],["2019-09-20",193.1907,194.9362,190.0046,190.3774,7687700.0],["2019-09-23",189.9453,192.4704,189.7674,191.7163,2754000.0],["2019-09-24",193.3178,195.0973,190.4707,191.0045,4511300.0],["2019-09-25",192.0044,193.5805,190.2334,193.2839,3716700.0],["2019-09-26",194.6227,195.843,194.0465,194.716,4200600.0],["2019-09-27",196.2582,196.3768,194.1567,194.7753,3152000.0],["2019-09-30",195.0549,197.0886,194.9956,196.6056,3249200.0],["2019-10-01",197.4445,198.7155,195.504,195.8091,3335400.0],["2019-10-02",195.4023,195.4023,190.0978,191.1232,4336100.0],["2019-10-03",190.6571,192.1908,188.2167,192.1908,2777700.0],["2019-10-04",192.4958,194.2245,192.3687,193.1398,3163100.0],["2019-10-07",192.7839,193.3093,191.5468,192.1315,2917600.0],["2019-10-08",190.9621,193.8601,190.7418,192.0721,3438500.0],["2019-10-09",193.6229,194.5211,192.0214,193.9957,2657600.0],["2019-10-10",194.3346,196.792,194.1143,196.2582,2781500.0],["2019-10-11",198.5545,200.5713,198.08,198.8426,3459200.0],["2019-10-14",198.4698,199.5459,198.3342,198.4359,2183900.0],["2019-10-15",198.868,200.7068,198.7918,199.6561,2663300.0],["2019-10-16",199.4866,200.1221,198.1478,199.8934,2388100.0],["2019-10-17",200.2831,201.8169,199.5629,200.6306,2250500.0],["2019-10-18",200.817,202.2914,199.673,201.6135,3662500.0],["2019-10-21",201.8931,202.5117,199.6476,200.5712,2041700.0],["2019-10-22",201.0797,201.9271,200.4187,200.9949,2003200.0],["2019-10-23",200.5374,201.1729,198.5884,198.8511,2110500.0],["2019-10-24",198.9697,200.2916,197.4953,198.1901,2173900.0],["2019-10-25",197.8512,199.4866,197.0547,198.6054,2210900.0],["2019-10-28",199.0884,200.7916,198.7579,200.656,2705000.0],["2019-10-29",200.6898,201.2491,198.2155,198.402,2558000.0],["2019-10-30",197.8681,200.4865,197.3343,200.1814,1956700.0],["2019-10-31",200.7068,201.1559,197.6224,198.7748,2824100.0],["2019-11-01",200.0375,201.2068,199.1816,201.1136,2197400.0],["2019-11-04",201.9016,202.0033,198.1816,199.0629,2542400.0],["2019-11-05",198.9104,199.0629,195.1227,196.7581,3624600.0],["2019-11-06",197.2919,198.3172,196.4954,198.2918,2631900.0],["2019-11-07",198.2834,199.8001,196.3853,197.3852,2832500.0],["2019-11-08",197.2665,197.6563,196.2751,197.3004,2088400.0],["2019-11-11",195.3176,196.8259,195.0464,196.4192,2309600.0],["2019-11-12",196.7157,198.8172,196.5886,197.5377,2991100.0],["2019-11-13",196.6649,199.046,195.6142,198.9612,2399600.0],["2019-11-14",199.1307,200.7746,198.3172,200.4441,2282200.0],["2019-11-15",201.4102,201.7152,200.2832,201.0712,3524700.0],["2019-11-18",202.0457,202.7829,200.6221,202.3931,5747400.0],["2019-11-19",195.4023,197.5377,190.996,191.3858,14972200.0],["2019-11-20",190.2757,190.657,186.9032,187.1828,10225400.0],["2019-11-21",188.0641,188.3776,185.1492,185.1831,7823700.0],["2019-11-22",185.1492,185.6831,184.5645,184.7509,5786500.0],["2019-11-25",184.7255,185.1746,183.7764,185.0644,8865400.0],["2019-11-26",185.3695,187.2337,185.056,187.0643,9981400.0],["2019-11-27",187.8438,189.3437,186.9795,188.9623,6687500.0],["2019-11-29",189.2166,189.242,186.666,186.8524,2952900.0],["2019-12-02",187.1829,187.4286,184.268,184.4035,4416300.0],["2019-12-03",183.4121,183.4121,180.4294,181.3361,6505400.0],["2019-12-04",182.0695,183.3145,181.8051,182.5811,4256200.0],["2019-12-05",182.8029,182.9222,180.5941,181.6431,4580500.0],["2019-12-06",182.675,183.6557,182.4106,182.7346,4193700.0],["2019-12-09",182.7432,185.8047,182.6494,184.6534,5111100.0],["2019-12-10",184.6448,184.7898,183.4339,184.1161,4663000.0],["2019-12-11",179.9631,182.1974,179.6049,180.7903,8284800.0],["2019-12-12",181.2167,182.6067,179.7073,180.8244,9915100.0],["2019-12-13",180.8926,182.692,179.6561,182.5641,6869200.0],["2019-12-16",182.8625,184.8154,182.7517,183.8006,5850300.0],["2019-12-17",184.2185,187.1435,184.0905,185.6682,7574400.0],["2019-12-18",186.0861,187.2629,185.6,185.907,6677400.0],["2019-12-19",186.3163,188.2692,186.1458,187.8002,5405000.0],["2019-12-20",188.1157,188.9514,187.442,188.6273,7778200.0],["2019-12-23",189.3181,189.3181,186.8792,186.9389,3943700.0],["2019-12-24",187.1862,188.4994,186.9474,188.1839,2260700.0],["2019-12-26",188.2436,188.5932,187.2629,188.3118,2649200.0],["2019-12-27",188.6359,189.1391,187.425,187.587,3082800.0],["2019-12-30",187.9281,188.0304,184.6704,185.3185,3952400.0],["2019-12-31",185.1395,186.3419,184.5767,186.2311,3789900.0],["2020-01-02",186.828,187.4079,185.7705,187.3226,3935700.0],["2020-01-03",185.1736,187.3396,184.841,186.7001,3423200.0],["2020-01-06",184.6193,187.6126,184.5425,187.5785,5682800.0],["2020-01-07",187.1862,188.0901,184.9689,186.3505,5685400.0],["2020-01-08",186.5892,190.1453,186.4783,189.139,4916200.0],["2020-01-09",189.8639,192.3455,189.1902,192.0385,4843600.0],["2020-01-10",191.6633,192.2943,190.1965,191.2113,4226600.0],["2020-01-13",191.4501,191.4586,189.898,190.4609,6060900.0],["2020-01-14",189.7275,191.8338,189.5825,190.0089,3915100.0],["2020-01-15",189.5569,191.8594,189.429,191.5268,3444300.0],["2020-01-16",192.6696,195.1682,192.2176,195.1341,5390800.0],["2020-01-17",195.8078,198.3576,195.2109,197.7692,7979200.0],["2020-01-21",197.4451,199.2615,197.0443,198.6561,4873500.0],["2020-01-22",199.3724,201.7091,198.5964,198.6134,4030800.0],["2020-01-23",197.9568,200.2508,196.6862,199.2531,4617900.0],["2020-01-24",199.9438,200.771,196.618,197.846,4467500.0],["2020-01-27",194.6054,198.2468,194.6054,197.1552,3595600.0],["2020-01-28",197.6925,200.6175,197.2917,199.4321,3621900.0],["2020-01-29",200.319,201.1548,199.0399,199.5686,2564000.0],["2020-01-30",197.846,198.9546,197.4793,198.5197,4685700.0],["2020-01-31",198.6646,198.8949,194.341,194.5201,5304700.0],["2020-02-03",196.3962,199.1507,195.5861,197.4537,5100900.0],["2020-02-04",199.5771,201.5641,199.5771,200.4043,3505100.0],["2020-02-05",202.1952,203.2356,201.1377,203.0565,3868600.0],["2020-02-06",202.9627,204.1651,202.5192,203.679,3930300.0],["2020-02-07",203.679,204.2674,201.7005,202.3657,2456100.0],["2020-02-10",201.7688,205.1885,201.4106,205.1885,2568000.0],["2020-02-11",205.1885,206.7576,204.8388,206.0668,2692400.0],["2020-02-12",206.4847,206.6297,203.679,206.0242,3592100.0],["2020-02-13",205.4955,207.7383,205.0094,206.6808,2468100.0],["2020-02-14",207.6018,209.1027,206.9111,208.9578,2841600.0],["2020-02-18",208.7957,209.8788,207.3631,208.0282,2892600.0],["2020-02-19",208.8554,209.3586,207.2351,207.7724,2713300.0],["2020-02-20",207.815,210.74,206.5017,210.6547,3701800.0],["2020-02-21",210.2113,210.9447,208.0794,209.2221,3881100.0],["2020-02-24",203.372,207.3204,202.7068,204.4124,5350100.0],["2020-02-25",209.8702,210.6122,201.6664,202.434,8061500.0],["2020-02-26",203.9007,205.5551,199.8244,200.6431,6963000.0],["2020-02-27",197.0529,200.2508,191.5098,191.6462,7612800.0],["2020-02-28",186.4443,188.5165,181.0717,185.7706,11809600.0],["2020-03-02",187.5955,196.1404,186.3248,196.0892,7150800.0],["2020-03-03",196.166,201.1036,192.3626,194.3837,8432500.0],["2020-03-04",198.7072,205.7939,197.6754,205.5892,6770000.0],["2020-03-05",201.7688,204.3357,198.8267,200.2423,6473900.0],["2020-03-06",194.0682,196.3877,189.5313,194.8698,7399900.0],["2020-03-09",182.385,184.3549,176.7395,179.477,10120500.0],["2020-03-10",185.2333,192.5843,179.9375,192.4734,7206600.0],["2020-03-11",186.5499,188.1381,180.7121,182.7639,7253900.0],["2020-03-12",167.7575,177.3468,158.6833,163.6196,10928700.0],["2020-03-13",172.0843,176.6944,163.1131,176.5656,10292300.0],["2020-03-16",156.2194,159.765,140.0283,141.6165,12536600.0],["2020-03-17",144.4066,150.0469,133.3235,149.0682,16234400.0],["2020-03-18",137.1867,139.3586,120.7294,133.6068,14681900.0],["2020-03-19",131.4863,139.8566,121.9055,138.3285,13499100.0],["2020-03-20",139.745,146.1322,130.3274,130.6192,12602400.0],["2020-03-23",128.825,141.5907,125.6314,139.4101,12241600.0],["2020-03-24",148.8536,159.3958,147.6688,158.5802,14676600.0],["2020-03-25",158.3226,164.4437,154.5281,156.0391,11497400.0],["2020-03-26",157.5243,170.1527,156.6744,167.5858,10170300.0],["2020-03-27",161.8167,168.5902,160.1083,163.5852,7121700.0],["2020-03-30",163.6024,170.1527,161.0613,168.3499,6936700.0],["2020-03-31",167.2338,167.8262,159.2069,160.2886,7335400.0],["2020-04-01",151.017,156.8976,150.2358,153.3521,7858200.0],["2020-04-02",150.1928,156.8633,149.3773,155.6528,6353900.0],["2020-04-03",154.1504,155.6871,150.1842,153.4121,7299800.0],["2020-04-06",161.3961,165.1821,158.9323,164.2549,7454000.0],["2020-04-07",174.2047,175.2264,164.7013,165.079,6438800.0],["2020-04-08",166.7273,168.9251,164.4352,167.251,6094700.0],["2020-04-09",171.5263,176.8403,168.6932,173.0114,7125100.0],["2020-04-13",172.0843,172.0843,167.7231,170.6592,4415600.0],["2020-04-14",173.3119,180.051,171.8096,177.8533,5655400.0],["2020-04-15",170.5562,173.621,168.7877,170.3931,5693900.0],["2020-04-16",170.9425,173.5952,168.9679,171.5692,7262800.0],["2020-04-17",177.8533,180.4975,176.9863,179.7849,6717600.0],["2020-04-20",176.9605,181.1671,176.2995,176.8918,4753100.0],["2020-04-21",172.3418,175.4238,171.2773,172.2216,4845000.0],["2020-04-22",173.3205,176.5999,172.6766,175.2778,4067700.0],["2020-04-23",174.5481,177.6816,173.578,173.6897,3565500.0],["2020-04-24",175.7586,182.7982,175.0031,182.1544,5025200.0],["2020-04-27",184.6096,189.6747,183.7254,186.9447,5472800.0],["2020-04-28",192.2932,192.4906,186.215,186.8332,5080700.0],["2020-04-29",190.0181,192.4477,188.7132,190.4216,4381100.0],["2020-04-30",186.112,190.6792,185.8802,188.7218,5152700.0],["2020-05-01",186.0948,188.6102,185.2363,187.6401,3819300.0],["2020-05-04",186.0175,191.1513,184.7556,190.4474,4090900.0],["2020-05-05",193.1087,196.4654,191.9669,193.6839,4655200.0],["2020-05-06",195.1948,196.1134,192.13,192.233,3321100.0],["2020-05-07",194.4565,198.852,194.3792,196.9805,4501300.0],["2020-05-08",199.7706,202.2173,198.4399,201.2558,4365200.0],["2020-05-11",198.9722,204.9816,198.5258,203.0844,4378300.0],["2020-05-12",204.8099,205.3937,199.9423,199.9423,4399600.0],["2020-05-13",200.0625,202.8612,196.1993,197.5385,6237200.0],["2020-05-14",194.3363,201.4532,194.1904,201.2987,6434500.0],["2020-05-15",199.8479,208.8105,199.7706,205.4624,16176300.0],["2020-05-18",211.0511,213.1802,209.5059,210.6305,8314800.0],["2020-05-19",206.4239,208.1495,204.1489,204.4064,9387000.0],["2020-05-20",207.7545,207.9863,201.7022,204.4837,7534200.0],["2020-05-21",203.9943,207.0506,202.4233,206.793,4772700.0],["2020-05-22",206.6385,208.0464,204.8872,207.6515,3041800.0],["2020-05-26",213.0342,213.0943,207.8146,208.1666,4535200.0],["2020-05-27",208.3469,212.3818,206.7072,212.356,4664800.0],["2020-05-28",214.2104,216.5369,209.8407,210.4502,5259300.0],["2020-05-29",210.3815,214.3735,210.0982,213.3175,5341600.0],["2020-06-01",214.1159,214.4336,211.0769,212.2959,3407800.0],["2020-06-02",213.4463,216.9576,212.047,216.949,5301000.0],["2020-06-03",217.4585,218.348,216.2408,216.7676,4638100.0],["2020-06-04",215.7053,217.778,213.719,214.9972,4759400.0],["2020-06-05",217.9248,220.9561,216.2322,220.1357,5054300.0],["2020-06-08",218.0544,221.7852,217.8558,221.7507,3811900.0],["2020-06-09",220.507,223.0634,219.2375,221.742,3716100.0],["2020-06-10",222.338,223.927,219.5485,219.7471,3589800.0],["2020-06-11",214.9195,216.4394,206.1797,206.8101,6563700.0],["2020-06-12",209.9191,212.7863,204.7202,209.3837,5238500.0],["2020-06-15",205.2124,209.1851,202.3539,208.4424,6250900.0],["2020-06-16",215.3858,217.3289,209.7464,215.8608,5291600.0],["2020-06-17",218.2962,219.8939,215.9731,216.6381,4234000.0],["2020-06-18",215.3513,217.4153,213.4254,215.2217,3347800.0],["2020-06-19",218.5812,219.6175,212.7777,213.0108,11114600.0],["2020-06-22",212.1904,215.9558,212.0264,215.1786,3815200.0],["2020-06-23",218.4948,218.8748,216.0162,216.1717,3105300.0],["2020-06-24",214.0127,216.1544,209.6255,212.5618,3873000.0],["2020-06-25",211.4132,212.7518,209.1678,211.9141,2938400.0],["2020-06-26",211.8882,212.5359,207.4837,208.1401,5002700.0],["2020-06-29",209.5651,212.8813,207.5615,212.5532,3468300.0],["2020-06-30",213.3131,217.3289,212.5272,216.3444,4524600.0],["2020-07-01",215.6017,216.1889,213.2526,214.3062,3677300.0],["2020-07-02",217.5794,217.8903,214.1077,214.6086,3369800.0],["2020-07-06",216.1372,217.1994,213.3477,215.5154,3133800.0],["2020-07-07",213.6327,216.5776,213.3736,213.6154,2927800.0],["2020-07-08",214.0645,215.7226,212.6395,215.1872,2294000.0],["2020-07-09",215.6104,216.3445,212.7518,214.1422,2994700.0],["2020-07-10",214.4272,216.189,213.0022,215.999,2745300.0],["2020-07-13",217.5621,222.692,215.1181,215.5758,4437500.0],["2020-07-14",215.0403,222.9683,214.574,222.6315,4614200.0],["2020-07-15",224.6611,225.6542,220.3516,222.6402,4343700.0],["2020-07-16",221.7421,224.972,221.0857,222.882,2511200.0],["2020-07-17",224.566,225.1015,222.5711,224.8683,3091300.0],["2020-07-20",223.7111,225.5765,222.8302,224.687,2451100.0],["2020-07-21",225.9392,227.8823,225.162,226.6301,2439900.0],["2020-07-22",226.7769,229.3678,226.2674,229.0051,2750000.0],["2020-07-23",231.2763,231.2763,226.0946,227.8305,2680100.0],["2020-07-24",228.8928,230.4905,227.1223,229.1259,2984500.0],["2020-07-27",228.936,232.0363,228.936,230.9482,2412500.0],["2020-07-28",231.9327,232.3731,228.5732,229.1,2227000.0],["2020-07-29",228.6855,230.6805,228.1415,228.5646,2874100.0],["2020-07-30",227.4246,230.8877,225.8787,229.9896,2347800.0],["2020-07-31",228.8582,230.7323,225.0669,229.2814,3640600.0],["2020-08-03",230.3523,231.95,229.4369,229.8773,2363500.0],["2020-08-04",230.2659,231.3541,227.8565,231.3368,2224000.0],["2020-08-05",231.786,231.786,229.6269,231.0001,1959900.0],["2020-08-06",230.24,233.5563,230.1796,232.6322,2203400.0],["2020-08-07",233.7031,237.4253,233.0122,234.5927,2846300.0],["2020-08-10",235.2663,237.4944,234.7308,237.2612,2393100.0],["2020-08-11",239.8175,241.2684,236.9848,237.4253,3321300.0],["2020-08-12",241.5966,244.3774,239.1871,243.177,3867900.0],["2020-08-13",242.8143,244.1011,241.588,243.2461,2202400.0],["2020-08-14",242.7971,243.5398,241.113,242.2875,2490400.0],["2020-08-17",245.6124,249.775,244.8956,248.9287,5584400.0],["2020-08-18",249.4987,250.9495,244.4379,246.1306,6934300.0],["2020-08-19",248.255,248.6955,243.4792,244.2824,4986800.0],["2020-08-20",242.2788,243.462,241.3289,242.3997,3530000.0],["2020-08-21",241.7865,244.8783,240.4479,244.6019,5519100.0],["2020-08-24",246.1219,247.7282,243.4706,247.6419,4430900.0],["2020-08-25",248.091,248.2723,245.172,247.1065,2854500.0],["2020-08-26",248.4882,252.2795,247.2273,252.1154,4001900.0],["2020-08-27",252.3659,252.9963,247.4778,249.2655,3430900.0],["2020-08-28",248.9891,249.4382,245.9319,247.2446,3100100.0],["2020-08-31",246.1305,247.5901,244.291,246.1651,4105400.0],["2020-09-01",245.2929,247.5815,244.8352,246.9424,3235100.0],["2020-09-02",247.2983,250.0678,246.2131,249.3385,3464600.0],["2020-09-03",249.4253,249.7726,236.2899,238.4256,5380100.0],["2020-09-04",239.2243,240.2835,229.7786,234.1108,5253500.0],["2020-09-08",231.8969,235.3088,228.1638,233.7635,5241200.0],["2020-09-09",236.5416,242.8619,235.9252,240.5179,4754700.0],["2020-09-10",241.36,243.9385,235.4217,236.75,3156300.0],["2020-09-11",237.8613,241.3339,237.4098,239.9014,3729200.0],["2020-09-14",241.8288,245.2233,241.3687,243.6519,3055800.0],["2020-09-15",245.727,248.9045,245.154,247.9321,4174900.0],["2020-09-16",247.9581,248.8002,243.678,244.5028,3379100.0],["2020-09-17",241.2732,245.4491,240.4485,243.053,3166600.0],["2020-09-18",241.7073,242.9401,235.1092,238.9118,6072900.0],["2020-09-21",236.0295,236.9237,231.3935,236.4462,3548000.0],["2020-09-22",235.8645,237.4619,234.9529,237.2796,2972000.0],["2020-09-23",239.1115,240.1533,229.796,231.4108,4467600.0],["2020-09-24",230.6815,234.1455,229.0928,230.6729,3095600.0],["2020-09-25",229.3619,234.5362,229.1275,233.1471,2457700.0],["2020-09-28",236.0815,238.0696,234.6664,236.4288,3061100.0],["2020-09-29",237.3577,237.7397,235.3696,236.2378,2048900.0],["2020-09-30",237.4272,243.0182,236.5937,241.0995,4778800.0],["2020-10-01",242.6015,243.0877,239.4848,241.0214,2696900.0],["2020-10-02",238.6947,244.0252,237.9654,242.4886,2943600.0],["2020-10-05",243.8864,245.1887,242.8273,244.9109,2330700.0],["2020-10-06",245.2582,245.6922,239.4154,240.0231,2992500.0],["2020-10-07",243.8257,246.5604,243.0877,245.5099,3423700.0],["2020-10-08",246.4214,247.3851,244.1034,247.0118,2256200.0],["2020-10-09",247.8365,249.4079,246.6385,248.2272,2240100.0],["2020-10-12",249.5035,250.3196,248.3488,249.0868,2411900.0],["2020-10-13",248.0363,252.4379,248.0363,252.0819,2699900.0],["2020-10-14",251.344,252.0298,247.5588,249.243,2221000.0],["2020-10-15",246.6646,251.9865,245.7964,249.6338,2699400.0],["2020-10-16",250.2501,254.07,249.3819,249.7379,3108600.0],["2020-10-19",251.561,251.8649,246.0221,246.326,2428100.0],["2020-10-20",247.5501,251.5871,246.6733,248.3315,2281500.0],["2020-10-21",247.7671,250.0504,245.9352,247.0031,2304500.0],["2020-10-22",246.4995,248.0188,243.6519,244.0947,2787000.0],["2020-10-23",245.1539,245.8572,242.697,245.6922,1750600.0],["2020-10-26",242.7751,244.4159,236.1423,239.6497,2911900.0],["2020-10-27",240.4745,242.8533,239.7192,240.3443,3014100.0],["2020-10-28",234.623,237.5922,233.2687,234.1629,3255900.0],["2020-10-29",234.1368,237.6182,232.0706,234.0847,2872500.0],["2020-10-30",233.3816,234.0761,227.4867,231.5497,3872800.0],["2020-11-02",234.5362,238.5559,233.1211,235.0484,2956400.0],["2020-11-03",238.6166,242.6796,237.6356,240.8044,3037500.0],["2020-11-04",240.2748,249.1996,239.6237,245.4491,3525300.0],["2020-11-05",250.3369,250.9012,246.6298,248.1665,2516600.0],["2020-11-06",248.9305,248.9739,245.562,246.7688,2839100.0],["2020-11-09",250.0157,250.3976,233.9458,234.3799,7856400.0],["2020-11-10",236.8281,239.4327,233.7548,239.2417,4828500.0],["2020-11-11",240.761,244.5549,239.7626,241.1343,2987900.0],["2020-11-12",245.6922,246.2912,237.7398,239.8234,3818600.0],["2020-11-13",239.9795,242.8532,238.9725,240.6307,3939200.0],["2020-11-16",242.3758,244.2076,239.9623,242.7144,5360200.0],["2020-11-17",236.2291,237.4706,233.8851,236.5504,8532200.0],["2020-11-18",234.8401,239.0768,233.5378,234.2584,5122200.0],["2020-11-19",234.7706,236.4722,233.2774,235.2134,3929400.0],["2020-11-20",235.6648,236.4635,233.4249,234.241,4111000.0],["2020-11-23",234.4146,237.6095,234.0153,235.6214,3294200.0],["2020-11-24",237.8787,239.2243,236.6372,237.2796,4773400.0],["2020-11-25",237.4272,238.521,235.4564,237.8439,3001700.0],["2020-11-27",238.9552,240.1185,238.1912,239.6063,1625300.0],["2020-11-30",238.9378,241.143,236.0729,240.8391,4624100.0],["2020-12-01",241.9852,242.1762,239.2244,240.136,3942400.0],["2020-12-02",239.1495,239.2717,235.3087,236.6443,4168600.0],["2020-12-03",236.234,237.3688,233.1876,234.0605,4168900.0],["2020-12-04",233.4756,234.5755,229.4166,230.4379,7732800.0],["2020-12-07",230.0103,230.8832,227.828,229.2596,6379000.0],["2020-12-08",228.4564,229.1373,225.8464,228.4564,5338100.0],["2020-12-09",230.9791,231.9917,228.9191,231.8259,4550100.0],["2020-12-10",230.5165,232.2536,228.7969,231.1537,4234300.0],["2020-12-11",229.888,231.6338,229.2682,230.9268,3454500.0],["2020-12-14",232.3147,234.4621,231.5553,231.8259,4576800.0],["2020-12-15",233.5106,234.6017,232.3671,233.9208,3754100.0],["2020-12-16",234.4009,236.3388,233.5106,235.3262,4669600.0],["2020-12-17",237.5696,239.4638,236.8189,239.1496,4247000.0],["2020-12-18",239.6907,240.6946,235.946,236.0769,9817000.0],["2020-12-21",234.4271,237.3863,232.0877,236.5483,4339000.0],["2020-12-22",235.7365,236.8713,234.3835,235.7191,3140100.0],["2020-12-23",235.7364,236.5569,234.1128,235.5182,2337100.0],["2020-12-24",235.1953,236.8713,235.1604,236.4872,1093900.0],["2020-12-28",237.5783,237.6482,235.0207,235.0294,2633800.0],["2020-12-29",235.6667,236.0856,231.3807,232.3584,2572100.0],["2020-12-30",232.2885,233.3273,231.2498,231.5466,2511400.0],["2020-12-31",231.8171,232.1488,230.08,231.8607,2607900.0],["2021-01-04",232.2012,232.5765,227.8803,230.3768,5002000.0],["2021-01-05",229.277,232.6551,228.9278,232.2361,3822600.0],["2021-01-06",230.4991,235.4833,228.5874,233.563,3949200.0],["2021-01-07",233.0217,234.6191,232.3408,232.4194,3833200.0],["2021-01-08",233.3709,236.3213,233.0653,234.8897,3757700.0],["2021-01-11",233.4756,238.6257,233.2923,236.7577,3764400.0],["2021-01-12",236.653,242.6149,236.2514,241.2095,4030900.0],["2021-01-13",242.9379,244.8321,239.1233,239.2193,3921400.0],["2021-01-14",239.6121,239.9613,233.6502,234.235,4641400.0],["2021-01-15",234.4882,241.262,233.9383,240.5636,5131700.0],["2021-01-19",242.6673,242.6673,238.3202,238.4686,3615800.0],["2021-01-20",238.5211,241.9777,236.9935,239.4376,3498400.0],["2021-01-21",241.1136,245.0242,240.6335,243.5839,4397900.0],["2021-01-22",243.7672,248.8475,242.5538,247.9048,4501900.0],["2021-01-25",247.7739,249.4498,245.6527,248.8475,4025900.0],["2021-01-26",249.1443,249.3451,245.8971,246.6827,2472200.0],["2021-01-27",244.4044,245.1202,238.3726,239.2193,4337000.0],["2021-01-28",241.0699,246.9969,239.9875,242.711,3463000.0],["2021-01-29",240.7557,241.8468,235.7103,236.3999,4079500.0],["2021-02-01",236.7578,237.9973,233.2836,235.7452,3707800.0],["2021-02-02",235.6841,240.6509,235.6753,237.5695,4111800.0],["2021-02-03",237.3339,240.6771,236.3038,239.3241,2802700.0],["2021-02-04",239.3939,243.9243,239.3939,243.3831,2976000.0],["2021-02-05",244.6663,245.9495,242.5015,243.4181,2389900.0],["2021-02-08",244.1425,244.7797,241.6984,244.4393,3475600.0],["2021-02-09",244.1163,244.5877,241.4627,241.5936,2507800.0],["2021-02-10",242.6935,243.4792,241.1398,243.2697,2410600.0],["2021-02-11",242.6063,244.6314,240.9303,241.8469,2595300.0],["2021-02-12",241.8991,243.287,241.4278,242.2396,2392200.0],["2021-02-16",241.8031,243.2172,239.9438,240.389,2873500.0],["2021-02-17",240.52,245.9756,240.3978,245.2162,3536400.0],["2021-02-18",245.1115,248.4983,244.2647,247.0755,3532000.0],["2021-02-19",246.9184,247.8262,243.9243,244.0989,4079900.0],["2021-02-22",242.8506,243.095,238.8527,240.7906,3995500.0],["2021-02-23",235.1429,235.396,224.8426,233.2749,12111000.0],["2021-02-24",229.7746,233.0567,221.7438,226.9289,14512700.0],["2021-02-25",226.7368,227.7407,222.3374,222.8088,6545400.0],["2021-02-26",225.0085,227.1646,223.5595,225.506,7871200.0],["2021-03-01",225.9163,229.1198,225.6195,228.3691,4528900.0],["2021-03-02",228.4215,229.6698,226.7543,227.2082,3740300.0],["2021-03-03",226.3266,227.3915,223.4722,224.6506,4257500.0],["2021-03-04",223.4634,224.2141,215.6946,219.0378,7154900.0],["2021-03-05",220.1988,221.8922,215.2494,221.2986,6351800.0],["2021-03-08",221.9184,229.7745,220.4257,226.1083,5037400.0],["2021-03-09",229.3381,233.563,228.5176,231.2847,6625300.0],["2021-03-10",233.5772,236.063,231.961,233.8583,3798400.0],["2021-03-11",235.9312,237.8461,234.7015,236.1508,4371300.0],["2021-03-12",234.9211,240.5075,234.315,239.8839,4190500.0],["2021-03-15",241.1137,245.6373,240.9731,244.6623,4355200.0],["2021-03-16",244.6623,248.1582,243.8806,247.7718,4458900.0],["2021-03-17",246.946,249.3528,245.2859,245.971,5908400.0],["2021-03-18",245.0927,250.7494,243.9772,248.7204,4808100.0],["2021-03-19",249.1421,253.938,248.0792,253.938,13729200.0],["2021-03-22",251.6541,255.0183,249.6339,253.7974,5564700.0],["2021-03-23",254.3859,257.7413,253.7974,254.7109,4801200.0],["2021-03-24",254.0784,260.6838,253.8413,257.144,4842000.0],["2021-03-25",257.3899,261.65,256.8892,261.0352,5373500.0],["2021-03-26",261.1757,267.0257,260.025,266.8588,5865900.0],["2021-03-29",266.4107,268.3871,263.4506,265.4445,4642900.0],["2021-03-30",264.9615,268.5014,263.5473,267.746,5045400.0],["2021-03-31",268.3433,270.5567,267.1487,268.1237,4744100.0],["2021-04-01",269.5554,271.0223,266.9291,270.3196,3923900.0],["2021-04-05",272.1554,277.4344,272.0676,277.0392,4697200.0],["2021-04-06",275.4669,277.5135,275.0453,275.6162,3988600.0],["2021-04-07",274.7905,276.8108,273.1128,274.4655,3799300.0],["2021-04-08",274.6675,276.9074,272.8142,276.1871,4035600.0],["2021-04-09",277.0128,280.4824,276.4682,280.4034,4607800.0],["2021-04-12",279.077,282.2303,278.7168,281.7736,3556800.0],["2021-04-13",281.5452,281.8702,278.4445,281.431,3635100.0],["2021-04-14",280.825,283.4514,280.4561,281.0973,3440600.0],["2021-04-15",281.2641,284.0661,281.1236,283.4864,3508200.0],["2021-04-16",285.331,288.6952,284.5405,288.1769,6213100.0],["2021-04-19",286.7803,288.8357,285.858,287.0966,4494300.0],["2021-04-20",286.3499,287.8344,282.977,284.558,4462900.0],["2021-04-21",285.4364,288.0276,284.4965,286.306,3740100.0],["2021-04-22",286.5256,286.7276,280.0608,282.3621,4875000.0],["2021-04-23",283.0034,285.9371,280.7108,284.4966,3405700.0],["2021-04-26",284.3121,284.5932,280.4824,281.0709,2848500.0],["2021-04-27",281.5189,283.2493,281.4135,281.5979,3335800.0],["2021-04-28",282.7925,283.6797,280.4648,280.825,2713400.0],["2021-04-29",282.5817,286.1655,282.0283,285.7702,3261900.0],["2021-04-30",285.5154,286.2006,282.4938,284.3033,3118700.0],["2021-05-03",286.5959,291.2864,286.0689,290.1006,3683700.0],["2021-05-04",289.0904,292.7005,288.8796,292.2965,3954400.0],["2021-05-05",293.5965,293.5965,290.8823,291.6641,3227200.0],["2021-05-06",293.0871,296.7235,292.7006,296.5215,3539600.0],["2021-05-07",295.7309,298.4803,294.7208,297.9884,2998100.0],["2021-05-10",299.0424,303.6451,298.2431,299.6309,4840600.0],["2021-05-11",296.4951,296.8904,288.2911,290.4431,5500900.0],["2021-05-12",286.8066,288.8093,277.8033,278.4445,5822000.0],["2021-05-13",280.2014,287.5973,279.9291,285.8405,5159800.0],["2021-05-14",286.6046,287.5094,282.7134,284.2682,3998000.0],["2021-05-17",281.9581,283.5655,276.9601,281.0885,4388000.0],["2021-05-18",281.0797,285.0851,276.4946,278.225,7010300.0],["2021-05-19",274.0527,276.4682,271.4791,276.2047,5242100.0],["2021-05-20",276.5911,280.8249,276.5911,277.4783,3854700.0],["2021-05-21",278.4445,280.4472,276.2047,277.3641,3920600.0],["2021-05-24",278.304,279.9729,276.3277,276.5473,2930600.0],["2021-05-25",277.1534,278.5324,276.029,278.225,3523300.0],["2021-05-26",279.156,282.2918,278.1635,278.7344,2881600.0],["2021-05-27",278.7081,281.4399,278.7081,279.9993,3734800.0],["2021-05-28",281.4047,282.406,280.0696,280.1223,3194000.0],["2021-06-01",281.6594,282.1864,276.8371,277.8385,3549800.0],["2021-06-02",278.5626,279.887,275.8518,276.5759,3380100.0],["2021-06-03",274.6067,276.3109,273.45,274.9864,2652500.0],["2021-06-04",275.5869,276.7701,273.1499,274.6157,2638700.0],["2021-06-07",274.7127,275.7811,271.8519,273.6885,3974800.0],["2021-06-08",274.8452,275.7459,272.8232,274.5185,2913500.0],["2021-06-09",275.0041,276.355,270.9865,271.375,3603700.0],["2021-06-10",271.6488,273.4148,270.3155,272.2316,3286300.0],["2021-06-11",273.0792,274.8187,272.2669,274.4037,2785100.0],["2021-06-14",272.779,273.7768,270.3862,273.1234,3393500.0],["2021-06-15",272.6201,272.7967,267.9756,270.5893,5270600.0],["2021-06-16",270.8011,271.3839,265.9271,267.3487,4492500.0],["2021-06-17",267.5871,269.4944,264.9206,267.649,4481100.0],["2021-06-18",264.2317,268.2757,263.4811,267.1985,8792700.0],["2021-06-21",269.5296,272.5935,269.1941,271.6046,3774200.0],["2021-06-22",272.9556,278.0592,272.2227,276.1166,4418400.0],["2021-06-23",275.5075,276.9556,274.2801,275.1985,2564500.0],["2021-06-24",276.4788,277.9975,275.1984,275.3485,2649200.0],["2021-06-25",275.7017,278.5449,275.0924,276.929,11733500.0],["2021-06-28",276.9555,278.3771,274.9335,277.503,2635400.0],["2021-06-29",278.8363,282.8185,278.6332,280.9996,3150100.0],["2021-06-30",280.7347,282.8097,280.514,281.5735,3061500.0],["2021-07-01",282.4742,284.0459,281.2292,283.9134,2578000.0],["2021-07-02",284.7875,285.3085,283.7456,284.9376,2201600.0],["2021-07-06",285.0524,285.9354,279.7281,281.9002,3109500.0],["2021-07-07",281.2203,286.4564,281.0084,285.6264,2939900.0],["2021-07-08",281.7324,282.8449,277.9621,281.2644,3663000.0],["2021-07-09",283.0304,285.4763,282.7125,284.399,2587400.0],["2021-07-12",283.4984,286.0855,283.0215,284.0899,2521800.0],["2021-07-13",284.708,285.4586,279.7545,279.9488,3213800.0],["2021-07-14",281.4498,282.6065,280.7964,281.8648,3381600.0],["2021-07-15",280.2402,285.1672,280.2225,284.9464,2603900.0],["2021-07-16",286.0855,288.0987,283.7898,283.9134,3623700.0],["2021-07-19",280.7788,281.6706,278.0592,281.5558,3752600.0],["2021-07-20",281.2291,287.9663,281.026,287.2776,4251700.0],["2021-07-21",289.2643,290.0325,286.9421,288.1694,2832600.0],["2021-07-22",289.5644,289.5909,287.2598,288.4342,2208100.0],["2021-07-23",290.9154,294.4297,289.5644,293.891,2786400.0],["2021-07-26",291.4452,292.7608,288.6285,292.4253,2752000.0],["2021-07-27",292.9639,293.0434,287.9044,288.964,2910300.0],["2021-07-28",288.2223,290.7918,286.7124,287.4276,2376200.0],["2021-07-29",288.2841,290.1119,287.357,289.1141,2172400.0],["2021-07-30",288.602,291.4805,288.1517,289.7852,2381200.0],["2021-08-02",291.3834,291.3834,288.2224,288.9287,2016400.0],["2021-08-03",289.9265,294.0412,289.644,293.0964,2405900.0],["2021-08-04",291.9926,293.0787,290.8448,291.6571,1783700.0],["2021-08-05",293.114,296.6813,292.3458,294.1295,2284000.0],["2021-08-06",295.5246,296.4252,290.6064,291.2421,2656600.0],["2021-08-09",290.7035,292.3282,289.017,290.2885,1995300.0],["2021-08-10",290.2091,294.2443,288.867,292.6903,1868100.0],["2021-08-11",294.7388,298.9329,294.3856,297.5643,3258600.0],["2021-08-12",297.8733,298.5973,293.3966,294.933,2554200.0],["2021-08-13",294.7916,296.5046,292.2487,292.5489,2217000.0],["2021-08-16",292.0103,296.3546,289.591,295.8424,3496300.0],["2021-08-17",283.4366,285.7235,279.5603,283.2159,9322800.0],["2021-08-18",281.9709,289.4939,281.6707,283.9223,4880600.0],["2021-08-19",281.4852,287.1363,280.6111,285.1143,2974700.0],["2021-08-20",284.8847,291.1009,284.7346,290.7123,2929900.0],["2021-08-23",291.3833,291.8513,289.0699,289.3878,2792700.0],["2021-08-24",290.2885,290.3591,286.5358,286.8802,2359500.0],["2021-08-25",286.218,288.346,285.2997,285.9796,2586900.0],["2021-08-26",285.388,286.9597,283.4366,283.8604,2952300.0],["2021-08-27",283.3306,286.1296,282.2445,285.538,2985400.0],["2021-08-30",287.772,290.9419,287.1539,288.8228,2926900.0],["2021-08-31",288.7345,289.8559,285.75,288.0104,4183100.0],["2021-09-01",288.9245,289.1198,284.2387,287.2206,3339100.0],["2021-09-02",288.4541,291.2497,287.2738,290.8592,3109000.0],["2021-09-03",288.7203,293.6635,288.5695,293.1666,2774800.0],["2021-09-07",293.7789,295.1367,290.1136,291.933,2555200.0],["2021-09-08",291.933,294.5776,290.7615,294.267,2219500.0],["2021-09-09",295.0391,296.1751,293.6369,294.4356,3011900.0],["2021-09-10",296.4148,297.5064,294.1518,294.5955,3178600.0],["2021-09-13",297.2579,299.2103,295.3054,297.7016,3908700.0],["2021-09-14",298.2163,299.512,295.0125,295.6338,2857200.0],["2021-09-15",295.8467,297.0093,292.9536,295.8556,2875500.0],["2021-09-16",297.0537,299.8226,296.5656,298.5358,3043800.0],["2021-09-17",297.2579,301.429,297.2579,297.8969,7098400.0],["2021-09-20",294.4889,297.6483,291.4715,293.9387,4036600.0],["2021-09-21",295.5539,299.0505,294.6398,296.61,3171100.0],["2021-09-22",298.0566,300.8521,295.9355,298.1276,2872800.0],["2021-09-23",299.8226,301.3136,297.8347,298.1098,2426600.0],["2021-09-24",298.8819,299.8226,297.7903,299.512,2004900.0],["2021-09-27",298.9618,305.0587,298.9618,302.9909,2966100.0],["2021-09-28",302.9554,302.9554,295.048,296.2372,3304100.0],["2021-09-29",295.8467,300.7456,295.8467,299.015,2424000.0],["2021-09-30",300.1775,300.5947,290.7615,291.3206,4255000.0],["2021-10-01",291.223,295.2876,288.0547,292.7406,2814200.0],["2021-10-04",291.5336,293.4062,287.682,289.7321,2919900.0],["2021-10-05",290.1137,294.8084,289.6078,292.4034,2514300.0],["2021-10-06",291.2319,293.4417,288.7825,293.1843,2226800.0],["2021-10-07",295.971,301.0473,295.403,299.5031,2789500.0],["2021-10-08",295.5272,297.666,293.6458,296.7164,2912200.0],["2021-10-11",297.8347,302.5027,296.9472,299.0505,2589100.0],["2021-10-12",300.9763,302.6714,299.4321,299.7871,2960300.0],["2021-10-13",299.3612,301.9526,298.6778,300.2131,2477400.0],["2021-10-14",302.2099,305.6178,301.8283,305.3338,2824300.0],["2021-10-15",307.5437,311.4574,306.8426,310.9782,3473500.0],["2021-10-18",309.7268,315.8947,309.7268,315.0605,3487500.0],["2021-10-19",316.7733,317.7939,314.5369,317.7051,2375600.0],["2021-10-20",317.4832,319.1073,316.1254,317.9181,2574800.0],["2021-10-21",317.8914,323.7931,317.8204,323.589,2885400.0],["2021-10-22",323.9263,325.7279,321.3971,324.8049,2734700.0],["2021-10-25",325.8787,329.8369,324.8049,329.4819,2923400.0],["2021-10-26",331.3722,331.9579,327.5472,327.6537,2989500.0],["2021-10-27",328.2483,332.9341,327.7513,330.4226,2840300.0],["2021-10-28",331.0262,331.8604,329.1536,329.7571,2553500.0],["2021-10-29",328.6565,332.9341,328.3903,329.9078,3820200.0],["2021-11-01",331.0261,331.5319,323.6601,325.2398,3380500.0],["2021-11-02",324.9912,327.3785,323.873,325.9586,2367100.0],["2021-11-03",325.3729,327.7957,324.1482,327.4496,2378800.0],["2021-11-04",329.0559,331.2302,327.8401,330.2983,3210000.0],["2021-11-05",331.7449,332.2774,326.2071,326.9437,3090200.0],["2021-11-08",328.5589,330.9461,326.4556,327.1123,2357200.0],["2021-11-09",328.0708,331.8071,327.2188,328.9405,2183300.0],["2021-11-10",326.8106,329.4375,326.3403,327.1035,2161400.0],["2021-11-11",329.2511,330.1386,324.6629,326.2604,2387300.0],["2021-11-12",327.5826,331.4697,325.4349,330.6976,2793300.0],["2021-11-15",332.2596,332.6856,327.7335,329.3221,3650600.0],["2021-11-16",339.0133,350.0001,336.3509,348.1808,8648200.0],["2021-11-17",348.6246,354.4819,346.8319,350.4173,4647000.0],["2021-11-18",353.2128,360.7918,351.5177,360.1794,4503700.0],["2021-11-19",361.7591,363.9511,358.6351,362.6998,3542000.0],["2021-11-22",363.6849,369.6842,362.7087,362.7885,4006400.0],["2021-11-23",360.0197,363.5785,357.6591,362.4159,3557000.0],["2021-11-24",358.2358,366.3029,357.5436,365.7349,2676300.0],["2021-11-26",361.4307,367.5365,356.9845,357.3839,3007800.0],["2021-11-29",361.1112,364.5812,360.348,361.0403,3725500.0],["2021-11-30",358.1738,362.4691,355.2096,355.5291,7773500.0],["2021-12-01",358.3094,365.5901,356.6519,356.8302,3516200.0],["2021-12-02",358.0689,365.9911,357.347,363.38,3705000.0],["2021-12-03",365.2336,370.6517,360.4214,363.4156,5237500.0],["2021-12-06",368.504,374.8222,366.4544,370.4467,4624500.0],["2021-12-07",371.6052,372.9954,368.0584,370.8745,4204500.0],["2021-12-08",370.8745,374.145,363.8345,366.4812,4079400.0],["2021-12-09",366.0801,370.0457,363.8434,366.5614,3822900.0],["2021-12-10",367.3188,370.3665,365.5989,370.1794,2625200.0],["2021-12-13",370.1794,371.1596,360.4749,361.1254,3766400.0],["2021-12-14",359.5303,361.5175,354.7448,358.4164,4662800.0],["2021-12-15",357.0083,363.5226,355.9122,363.4156,4421400.0],["2021-12-16",363.9415,364.3603,354.7806,356.0371,4632800.0],["2021-12-17",353.7557,354.6558,345.2453,345.7444,11097500.0],["2021-12-20",342.4561,347.696,339.4351,347.0098,4294800.0],["2021-12-21",348.997,350.8951,341.5203,347.9632,3038200.0],["2021-12-22",348.4356,352.6863,346.5285,352.5705,3267800.0],["2021-12-23",354.932,356.3133,351.6615,353.8448,2743900.0],["2021-12-27",355.6004,360.4214,354.8607,360.1006,2228300.0],["2021-12-28",360.9026,362.7116,359.1293,361.9987,2521400.0],["2021-12-29",362.1413,367.4792,362.0789,366.1158,2209300.0],["2021-12-30",367.0159,368.4328,363.9415,365.3138,1804400.0],["2021-12-31",365.3583,371.1863,365.2692,369.8318,2386100.0],["2022-01-03",371.2221,372.3539,359.3611,364.1554,3715700.0],["2022-01-04",364.1554,368.5843,363.7543,367.8981,3266500.0],["2022-01-05",368.9318,369.1279,362.5245,362.9077,4443200.0],["2022-01-06",364.084,364.5385,359.1471,361.5889,3315100.0],["2022-01-07",359.4501,360.1007,350.111,350.7615,4520700.0],["2022-01-10",345.2275,345.3968,339.444,345.2809,6440000.0],["2022-01-11",345.8245,349.1841,342.4828,344.5769,4385400.0],["2022-01-12",346.0207,350.619,344.3186,347.0098,3623300.0],["2022-01-13",349.7812,351.3853,343.8551,344.8532,3466300.0],["2022-01-14",339.8183,340.4243,331.0584,331.504,6336200.0],["2022-01-18",326.2462,328.0196,320.837,326.7987,6435200.0],["2022-01-19",327.2086,328.5631,320.2844,320.534,5175100.0],["2022-01-20",321.9954,322.4588,311.0255,311.5245,5440600.0],["2022-01-21",313.4316,320.8904,309.3858,311.0968,7718400.0],["2022-01-24",306.356,324.7134,306.2044,324.2055,8584300.0],["2022-01-25",319.1528,322.1648,313.8505,319.9013,5536700.0],["2022-01-26",320.8103,326.068,315.8645,318.3864,6103300.0],["2022-01-27",321.1934,324.4817,315.3832,317.6289,3941000.0],["2022-01-28",320.9617,326.7987,314.4297,326.6383,4551300.0],["2022-01-31",325.0967,327.4136,322.7797,327.0305,4084600.0],["2022-02-01",329.2494,330.3366,322.9223,328.5633,3406800.0],["2022-02-02",328.278,333.8833,327.7255,333.0456,3839300.0],["2022-02-03",329.891,331.6109,323.6619,325.0966,4009700.0],["2022-02-04",323.9293,324.972,315.6863,320.5163,3728100.0],["2022-02-07",321.0419,322.4143,316.7467,318.4487,2809300.0],["2022-02-08",318.4487,323.4659,316.1763,322.0935,3225100.0],["2022-02-09",325.5422,327.4582,323.4837,324.7046,2777500.0],["2022-02-10",319.7766,323.4838,314.4565,316.4348,4291800.0],["2022-02-11",316.0783,318.4398,310.6156,312.1573,3308700.0],["2022-02-14",310.1166,314.4921,309.074,313.2891,3654300.0],["2022-02-15",316.8536,318.5111,313.1286,314.804,3552500.0],["2022-02-16",313.2356,314.4475,308.0848,311.9791,3594900.0],["2022-02-17",310.9988,313.9574,309.573,310.0631,3927000.0],["2022-02-18",310.4642,312.4336,306.6412,309.1097,5526100.0],["2022-02-22",298.612,300.0378,278.3475,281.7516,19752800.0],["2022-02-23",284.5588,285.5212,273.669,274.8721,11026000.0],["2022-02-24",267.3419,279.3188,266.7092,279.1405,8416700.0],["2022-02-25",279.0871,282.8834,274.0878,282.1794,6510600.0],["2022-02-28",278.9,281.6715,276.6811,281.4487,5735100.0],["2022-03-01",280.3436,287.3301,279.6039,285.3874,5640900.0],["2022-03-02",286.1093,295.1366,284.8795,291.7324,5645600.0],["2022-03-03",293.3542,294.682,287.6866,289.05,3858400.0],["2022-03-04",287.1341,291.0997,284.728,288.9609,3630900.0],["2022-03-07",288.9609,293.7196,285.2627,287.6331,4670000.0],["2022-03-08",284.942,292.7305,281.5556,282.2596,5092500.0],["2022-03-09",286.8856,289.0911,284.1244,284.3754,4443600.0],["2022-03-10",281.8292,285.3257,276.7998,285.0388,3895200.0],["2022-03-11",286.2401,288.4904,283.5057,284.0078,2973300.0],["2022-03-14",289.4945,290.4717,283.4878,285.4153,3604200.0],["2022-03-15",287.1994,296.0122,287.1815,294.5419,3775300.0],["2022-03-16",297.2673,299.392,290.6779,296.6666,3942400.0],["2022-03-17",295.0798,301.5526,293.9143,301.5526,3123200.0],["2022-03-18",299.1051,305.4794,297.9217,305.4794,9409600.0],["2022-03-21",303.0587,305.4345,293.2329,295.2859,4521200.0],["2022-03-22",295.2412,297.0163,290.4807,295.6088,4852800.0],["2022-03-23",293.0715,294.2281,283.165,284.2408,5207700.0],["2022-03-24",284.3305,286.3477,281.7754,283.1023,4599900.0],["2022-03-25",285.5229,285.8098,276.3963,278.5301,5176500.0],["2022-03-28",278.817,281.8203,277.2302,281.7576,3936600.0],["2022-03-29",284.1154,287.7821,280.5383,284.8326,5306100.0],["2022-03-30",280.7086,282.6182,274.424,276.5398,7223800.0],["2022-03-31",274.5227,276.0916,267.9602,268.3546,11044600.0],["2022-04-01",269.4036,271.9766,267.9692,270.6498,5554600.0],["2022-04-04",270.2911,274.7647,268.5698,273.9579,4659500.0],["2022-04-05",274.5674,277.1135,270.9365,273.3123,4376100.0],["2022-04-06",267.2429,269.5469,264.4637,267.6463,6499900.0],["2022-04-07",266.0775,273.0703,263.2086,271.4207,5241000.0],["2022-04-08",270.2641,279.9734,270.1028,278.9155,5741900.0],["2022-04-11",275.9572,281.659,274.2717,274.9799,4100600.0],["2022-04-12",277.4184,280.87,273.5275,274.5944,4122600.0],["2022-04-13",274.4329,279.4445,274.0833,278.2969,3185300.0],["2022-04-14",278.6646,279.9376,272.8372,273.0075,4569200.0],["2022-04-18",271.6448,274.5944,267.8077,269.1435,3192400.0],["2022-04-19",269.5021,276.244,268.7849,275.9481,3389700.0],["2022-04-20",278.817,283.3892,277.6963,282.5286,4720800.0],["2022-04-21",284.1961,285.4512,277.6874,278.2432,3014200.0],["2022-04-22",277.7591,277.7591,268.7581,269.0539,4043200.0],["2022-04-25",268.9552,273.5813,265.6112,273.384,4396900.0],["2022-04-26",270.9724,275.7329,268.7042,268.9194,3415200.0],["2022-04-27",270.1207,274.7109,268.1663,270.3896,3446200.0],["2022-04-28",273.2137,281.9906,271.6538,279.4983,4149500.0],["2022-04-29",276.2619,279.4625,268.6953,269.3139,4878200.0],["2022-05-02",270.7393,276.8356,268.8746,275.204,4233900.0],["2022-05-03",274.0565,277.024,271.6628,273.402,3336600.0],["2022-05-04",272.613,283.0754,271.582,282.6809,4021300.0],["2022-05-05",278.817,279.1397,263.3162,268.1573,4959600.0],["2022-05-06",265.6381,266.0415,259.4611,263.854,4325300.0],["2022-05-09",260.2411,269.6187,258.6453,266.2926,5243600.0],["2022-05-10",267.5746,269.9146,257.8922,261.0301,4392900.0],["2022-05-11",261.2901,262.9755,253.329,253.6786,3880500.0],["2022-05-12",252.4324,262.841,251.5897,259.7122,4447700.0],["2022-05-13",259.9453,268.4353,258.6005,265.3961,3949100.0],["2022-05-16",263.6478,268.5697,259.8018,265.3602,4267900.0],["2022-05-17",274.7826,278.7632,260.797,269.807,12425900.0],["2022-05-18",262.6797,264.8672,252.0829,255.6689,7799500.0],["2022-05-19",255.9557,262.2313,255.4716,257.9818,5211500.0],["2022-05-20",259.8287,260.4383,250.6573,257.4709,5621800.0],["2022-05-23",259.1742,260.2949,251.3118,256.4309,4305600.0],["2022-05-24",254.6109,259.3804,251.6076,258.1253,4241900.0],["2022-05-25",256.2337,264.912,256.0992,263.1907,4612900.0],["2022-05-26",266.5526,274.0027,266.2657,271.4745,4170800.0],["2022-05-27",272.1289,276.5757,270.3897,276.5398,3899300.0],["2022-05-31",274.8723,276.0109,269.6994,271.4207,5966600.0],["2022-06-01",272.2236,273.3423,267.9743,268.1187,3080800.0],["2022-06-02",269.5803,276.094,266.9459,275.9496,4086400.0],["2022-06-03",273.6581,278.2862,272.368,275.2369,2956600.0],["2022-06-06",275.67,277.5194,273.586,274.1634,2562000.0],["2022-06-07",266.1971,272.8011,263.9778,272.2507,3547800.0],["2022-06-08",270.4554,271.1771,266.7564,268.4255,3003100.0],["2022-06-09",268.6329,276.8608,268.263,270.5275,4168400.0],["2022-06-10",262.9853,267.4962,260.4051,260.9464,4623900.0],["2022-06-13",256.5438,258.7631,253.765,255.4612,4704600.0],["2022-06-14",255.5062,258.3661,249.5337,251.4103,3987000.0],["2022-06-15",253.5125,255.8491,248.5234,252.3667,4050400.0],["2022-06-16",248.0271,249.1007,243.3448,246.7099,6181000.0],["2022-06-17",244.4906,249.5608,243.9403,244.247,10775600.0],["2022-06-21",246.9175,247.125,241.2608,242.8667,5498400.0],["2022-06-22",240.3316,245.1853,238.6355,242.6683,4678400.0],["2022-06-23",243.5884,248.6316,243.4892,248.4783,3747500.0],["2022-06-24",250.3277,255.7318,247.125,255.3168,10310700.0],["2022-06-27",256.6339,257.1211,253.9545,255.0371,2538600.0],["2022-06-28",256.0205,257.6625,243.4261,243.7238,4052100.0],["2022-06-29",245.0139,249.1459,242.5149,247.0799,2460500.0],["2022-06-30",244.2471,249.9398,241.8202,247.4408,4058000.0],["2022-07-01",248.758,253.2869,247.6934,251.7803,2818300.0],["2022-07-05",248.5504,255.9754,248.1264,255.9754,3241300.0],["2022-07-06",257.1121,257.9512,253.0794,255.84,2206100.0],["2022-07-07",255.1725,258.8985,253.9185,258.6459,3133900.0],["2022-07-08",258.0142,259.8186,256.1377,258.4473,1891000.0],["2022-07-11",257.2835,261.2621,257.2475,258.3752,2453200.0],["2022-07-12",260.7028,264.916,255.6867,257.2294,2696100.0],["2022-07-13",254.0808,261.4426,252.3937,259.0879,2941600.0],["2022-07-14",254.2792,261.8936,254.0988,261.1629,2822200.0],["2022-07-15",265.9715,266.5489,262.4891,263.8063,2647200.0],["2022-07-18",268.1729,269.2916,263.4365,264.3837,2664000.0],["2022-07-19",266.5399,270.6629,264.6183,270.5005,2614900.0],["2022-07-20",271.4928,273.9829,269.1021,272.7288,2533400.0],["2022-07-21",273.2251,275.3903,269.6344,275.1647,1965000.0],["2022-07-22",277.5646,280.2801,274.5873,276.5992,2391500.0],["2022-07-25",276.7887,277.3571,274.1092,276.2023,1910500.0],["2022-07-26",267.9473,271.2312,266.9639,269.0118,2690200.0],["2022-07-27",269.039,270.9336,263.247,269.6705,3233700.0],["2022-07-28",266.1429,271.7725,264.492,270.32,3992100.0],["2022-07-29",270.6538,271.9529,268.3352,271.5018,3236000.0],["2022-08-01",271.2313,278.2773,270.6629,275.9046,3303900.0],["2022-08-02",275.5256,275.715,270.6628,271.2943,3091000.0],["2022-08-03",273.6761,277.9344,270.9606,276.4007,3329400.0],["2022-08-04",274.7498,279.6486,274.6595,277.1225,2718400.0],["2022-08-05",275.5076,279.4772,274.7137,279.396,2029100.0],["2022-08-08",281.3537,284.9083,280.0727,281.453,2505100.0],["2022-08-09",278.6743,279.6396,273.6401,275.3542,2607000.0],["2022-08-10",279.2245,282.3641,278.8185,281.101,3863400.0],["2022-08-11",283.14,283.8437,279.2967,280.2981,2444100.0],["2022-08-12",282.0303,284.1234,279.838,284.0873,2273800.0],["2022-08-15",281.5161,284.8722,279.8109,283.8347,3917300.0],["2022-08-16",282.3642,300.4077,282.2739,295.3555,10089800.0],["2022-08-17",295.996,297.2681,292.3693,293.894,3162600.0],["2022-08-18",293.1723,295.8608,290.7003,293.3978,2899600.0],["2022-08-19",293.1813,294.3992,288.4899,289.8883,3489100.0],["2022-08-22",286.9742,288.4628,281.2183,281.6694,3144200.0],["2022-08-23",280.7672,281.0469,275.7421,276.8788,3317500.0],["2022-08-24",275.2098,279.6576,273.8565,277.9705,2495600.0],["2022-08-25",278.4487,279.6396,275.9136,279.4772,2529700.0],["2022-08-26",279.9463,281.0379,268.8675,268.9397,3315500.0],["2022-08-29",267.5594,270.3922,265.5024,267.3338,2711800.0],["2022-08-30",269.3547,270.5636,263.1387,264.4288,2892400.0],["2022-08-31",265.1643,265.582,261.7772,261.9044,4376200.0],["2022-09-01",261.8862,266.59,260.3607,266.3993,3742500.0],["2022-09-02",268.8873,269.5139,263.448,265.0644,2753600.0],["2022-09-06",266.2631,267.4254,260.851,262.9214,4110000.0],["2022-09-07",263.7386,270.3312,263.6115,270.1223,3016000.0],["2022-09-08",268.7875,272.5923,267.4618,272.329,2703200.0],["2022-09-09",271.9476,274.6808,270.9033,272.2109,2769200.0],["2022-09-12",273.1462,274.9896,269.1053,270.1859,3632900.0],["2022-09-13",265.1643,267.044,251.8248,252.3788,4797200.0],["2022-09-14",253.7136,253.8407,248.0564,250.9349,4194400.0],["2022-09-15",252.3425,252.4515,245.6682,246.5763,3896100.0],["2022-09-16",244.3152,251.1347,244.179,250.599,9535100.0],["2022-09-19",248.4287,255.3754,248.3651,254.6399,3047200.0],["2022-09-20",251.4253,253.1506,246.4219,248.9645,2940700.0],["2022-09-21",250.6261,254.3765,246.5489,246.6034,3173500.0],["2022-09-22",246.2857,246.2857,243.2255,244.3969,3515800.0],["2022-09-23",243.2618,246.3583,241.8361,246.0314,3527900.0],["2022-09-26",246.4763,248.4105,241.1913,242.0722,4181800.0],["2022-09-27",244.5966,248.5285,242.4354,243.9882,3701000.0],["2022-09-28",249.9179,257.4367,247.6386,256.2471,5816600.0],["2022-09-29",252.9054,253.1324,249.4729,252.7419,4518600.0],["2022-09-30",252.2789,255.8839,249.5002,250.5717,4789100.0],["2022-10-03",255.1665,259.7613,253.8498,257.6183,3580000.0],["2022-10-04",261.069,264.5287,260.2154,262.9396,3641300.0],["2022-10-05",259.9339,265.2551,259.1348,263.2029,2728000.0],["2022-10-06",262.9395,266.036,261.3141,263.6932,2641500.0],["2022-10-07",261.0963,262.0951,256.456,258.1814,2406000.0],["2022-10-10",257.4911,258.6716,254.4582,256.4922,2115400.0],["2022-10-11",255.2573,259.8885,255.0757,256.8828,2771900.0],["2022-10-12",258.2721,258.4719,254.7034,254.7307,2258200.0],["2022-10-13",249.4093,258.6443,244.0245,256.8282,3881600.0],["2022-10-14",260.2881,260.2881,250.5808,251.0167,2783100.0],["2022-10-17",253.8952,257.7727,253.6591,255.4026,3426700.0],["2022-10-18",261.4775,263.2119,257.1915,258.8532,3166500.0],["2022-10-19",256.5014,256.7739,247.9202,250.1631,4323000.0],["2022-10-20",249.6636,252.4423,243.2436,244.6874,3959500.0],["2022-10-21",243.6704,250.3629,243.3617,250.1994,3429100.0],["2022-10-24",251.507,258.3175,251.507,257.2188,2937100.0],["2022-10-25",259.2619,265.2733,259.2619,263.5752,2791600.0],["2022-10-26",263.884,265.0372,259.8612,263.4753,2615000.0],["2022-10-27",265.019,267.2166,262.8397,264.3017,3041500.0],["2022-10-28",263.3391,271.657,263.3391,271.1939,3243100.0],["2022-10-31",267.3437,271.766,265.6547,268.9055,4210900.0],["2022-11-01",272.7557,274.4265,266.3811,268.8419,3309100.0],["2022-11-02",268.0611,272.5742,261.9952,262.1859,4426400.0],["2022-11-03",257.5002,259.6614,254.7216,255.6205,4823900.0],["2022-11-04",259.607,262.2857,251.9883,257.9179,4401600.0],["2022-11-07",260.1608,264.8828,256.8373,263.5842,3260200.0],["2022-11-08",265.5457,266.372,261.187,264.3743,3371800.0],["2022-11-09",262.4311,265.6093,259.943,260.3879,3071400.0],["2022-11-10",270.3675,285.8047,269.7682,283.0442,7794000.0],["2022-11-11",283.3166,288.4744,281.7184,285.9863,4945400.0],["2022-11-14",285.4595,286.9306,278.1769,278.7036,6394800.0],["2022-11-15",276.1065,287.5209,275.371,283.253,9290400.0],["2022-11-16",277.7411,287.3212,276.5152,285.9591,5249500.0],["2022-11-17",283.3166,284.8421,278.0044,282.8081,3642100.0],["2022-11-18",285.2598,286.9488,281.7365,284.3881,3559300.0],["2022-11-21",287.8205,289.5277,285.3143,287.6571,4069000.0],["2022-11-22",290.5811,296.7741,290.0181,295.0125,6054700.0],["2022-11-23",296.7196,297.6822,290.9806,291.9523,4243400.0],["2022-11-25",293.2054,298.8263,292.3064,296.3746,3393500.0],["2022-11-28",295.1759,298.5721,288.6288,289.6004,4733700.0],["2022-11-29",286.9488,290.5811,286.6038,286.9125,3505600.0],["2022-11-30",285.8801,296.1668,284.5738,295.9841,15106500.0],["2022-12-01",298.1036,301.1732,296.3953,298.7979,3830100.0],["2022-12-02",293.3257,300.0861,292.6405,299.6384,3644100.0],["2022-12-05",297.0439,297.3819,291.9188,292.4121,5057300.0],["2022-12-06",292.0102,293.8464,287.351,290.0095,3341500.0],["2022-12-07",288.6483,294.9701,287.2597,292.4761,4038200.0],["2022-12-08",291.0144,296.4684,291.0144,296.0755,3483600.0],["2022-12-09",293.6911,296.3952,292.2751,292.7776,3738800.0],["2022-12-12",295.0797,299.9581,293.5175,299.6292,4900200.0],["2022-12-13",314.5842,317.2335,301.4381,304.1148,5787700.0],["2022-12-14",301.9588,309.7515,300.5702,304.6082,4546000.0],["2022-12-15",300.9631,301.4929,295.4178,299.2821,5056900.0],["2022-12-16",295.4725,299.5926,291.6447,295.3903,9615000.0],["2022-12-19",291.8822,294.0839,288.7031,289.8998,3000600.0],["2022-12-20",286.2365,289.4979,283.9617,287.6251,2632200.0],["2022-12-21",290.5576,291.9645,287.5337,291.7543,2610400.0],["2022-12-22",289.0501,289.0501,283.8703,288.7943,3064400.0],["2022-12-23",286.9947,291.5168,285.9989,291.1788,2064900.0],["2022-12-27",290.8865,293.7551,290.0643,291.9279,1610200.0],["2022-12-28",292.8415,293.6454,288.228,288.4382,1568200.0],["2022-12-29",291.1057,294.0108,290.1373,292.7136,1559100.0],["2022-12-30",290.046,290.6673,285.9624,288.5569,2581600.0],["2023-01-03",289.9821,291.6265,284.8296,288.6026,2822400.0],["2023-01-04",293.3165,294.6321,289.0319,292.0924,3560900.0],["2023-01-05",290.3565,290.5849,286.1542,288.2006,2935100.0],["2023-01-06",288.9497,291.2884,282.2899,290.0825,4022500.0],["2023-01-09",292.339,294.6686,289.6531,290.3383,3466300.0],["2023-01-10",288.9589,293.006,286.8212,292.9146,2111300.0],["2023-01-11",294.6686,300.5976,294.2757,300.561,2864800.0],["2023-01-12",303.4936,303.4936,298.469,301.3559,2481800.0],["2023-01-13",298.268,303.658,297.8203,302.58,2798600.0],["2023-01-17",301.7761,306.1886,298.8253,299.2182,3988900.0],["2023-01-18",301.4746,305.6039,295.0157,295.71,2952200.0],["2023-01-19",292.6497,293.5632,283.779,284.0074,5359300.0],["2023-01-20",283.2126,287.9905,280.8191,287.7712,3725100.0],["2023-01-23",286.4375,290.0826,284.1992,288.2098,3237900.0],["2023-01-24",287.8809,290.6033,285.6061,290.2287,2127900.0],["2023-01-25",288.0727,290.6216,284.6195,289.8359,2060400.0],["2023-01-26",286.9947,291.6631,285.5148,286.6841,3555300.0],["2023-01-27",285.0489,290.7312,284.4185,289.3152,2761200.0],["2023-01-30",288.5295,290.6398,286.5745,287.0769,2643100.0],["2023-01-31",288.6757,296.313,287.8626,296.1486,3526800.0],["2023-02-01",294.5224,301.9771,290.183,299.7297,3076500.0],["2023-02-02",304.6264,311.9531,303.9321,310.4184,4776600.0],["2023-02-03",303.786,305.7775,301.7761,302.845,3389700.0],["2023-02-06",300.5519,302.3974,299.1542,300.8077,2229700.0],["2023-02-07",295.9933,298.734,292.9968,297.0896,3865500.0],["2023-02-08",295.0249,295.9841,291.9462,293.0608,2777200.0],["2023-02-09",295.1711,295.8928,287.6159,288.2737,3063300.0],["2023-02-10",286.7207,289.7811,285.7158,289.1782,2768800.0],["2023-02-13",289.909,295.7101,288.3285,295.5639,2432500.0],["2023-02-14",292.8963,295.0432,288.3834,290.9048,3380800.0],["2023-02-15",288.5752,293.7368,288.493,292.9694,2585500.0],["2023-02-16",287.7712,295.7557,287.7073,293.4718,3169200.0],["2023-02-17",291.1331,292.8872,285.8985,290.4662,4985500.0],["2023-02-21",279.138,281.3854,269.5274,269.9568,10891800.0],["2023-02-22",271.8296,274.4333,269.5823,270.6877,5922100.0],["2023-02-23",271.1353,273.9582,269.1528,273.4374,4354500.0],["2023-02-24",267.1248,272.5422,266.7594,271.0166,3713300.0],["2023-02-27",273.4832,274.5155,269.5366,270.4228,3238300.0],["2023-02-28",269.5001,272.8803,268.8697,270.907,3949500.0],["2023-03-01",266.6863,268.3307,263.7081,265.654,5905100.0],["2023-03-02",263.5254,268.687,262.4382,267.6912,4103700.0],["2023-03-03",269.1711,272.7979,268.3672,272.6518,4036700.0],["2023-03-06",272.2407,274.1683,271.3089,272.4325,3763200.0],["2023-03-07",273.2091,273.2091,265.316,265.5717,4512400.0],["2023-03-08",266.3355,269.1144,265.2589,268.2219,4680300.0],["2023-03-09",269.6573,270.8719,264.7804,265.0104,3248000.0],["2023-03-10",265.5257,269.7585,261.4217,263.4553,4730900.0],["2023-03-13",261.3205,269.004,260.0415,263.6486,3892100.0],["2023-03-14",266.2067,266.6668,258.9281,262.7744,5116000.0],["2023-03-15",261.2837,266.0778,260.1059,264.9828,4835500.0],["2023-03-16",264.0903,265.038,262.2499,263.8418,4400200.0],["2023-03-17",264.8448,268.6451,263.4093,265.3693,8342000.0],["2023-03-20",264.4859,266.6943,263.7313,266.1698,3677800.0],["2023-03-21",268.1666,269.5101,264.6424,266.3263,4788200.0],["2023-03-22",266.9336,267.9642,259.9035,260.0507,3723400.0],["2023-03-23",262.4891,263.2713,257.8514,261.2469,6005800.0],["2023-03-24",260.0047,262.1855,258.4128,260.428,3851000.0],["2023-03-27",261.0997,262.1947,258.4864,258.8176,4269700.0],["2023-03-28",258.3852,260.6764,257.5846,258.4036,3633300.0],["2023-03-29",258.7993,261.3205,258.7993,260.7408,3607500.0],["2023-03-30",262.5812,263.2622,261.1918,262.5812,3432800.0],["2023-03-31",264.081,271.9577,263.8694,271.562,5800600.0],["2023-04-03",271.3321,274.1846,271.2124,273.9638,4007600.0],["2023-04-04",273.7521,275.8685,270.8995,271.4148,2965700.0],["2023-04-05",271.4516,272.1049,265.4521,265.6269,4002400.0],["2023-04-06",264.3204,266.6576,261.5506,265.5718,3193400.0],["2023-04-10",263.2897,269.2801,262.8573,267.9274,2799900.0],["2023-04-11",269.3261,271.5437,268.4703,270.3199,2497000.0],["2023-04-12",272.5559,274.6171,266.4643,267.2557,3341400.0],["2023-04-13",267.6698,269.1236,263.5106,268.8292,3505800.0],["2023-04-14",268.8292,272.5559,268.1206,268.866,2653200.0],["2023-04-17",268.4151,271.9118,268.2771,271.8197,2621900.0],["2023-04-18",272.6663,275.3532,272.2983,275.0864,2847800.0],["2023-04-19",272.7859,274.479,271.4976,273.2092,2889300.0],["2023-04-20",272.3442,277.2579,271.9117,274.7367,3371800.0],["2023-04-21",277.5432,278.9971,275.4544,276.0894,3506700.0],["2023-04-24",276.0525,277.8009,275.3348,277.5616,2515400.0],["2023-04-25",277.4328,278.5278,272.4915,272.6755,4529500.0],["2023-04-26",271.8473,272.3442,264.1638,265.0748,4037400.0],["2023-04-27",265.0105,271.1848,264.8264,270.4671,3133600.0],["2023-04-28",270.3198,276.8071,269.961,276.5494,4063400.0],["2023-05-01",275.114,275.6477,273.6325,273.9362,2970000.0],["2023-05-02",274.6171,274.8287,267.817,270.7892,3413200.0],["2023-05-03",271.0468,274.9115,269.1512,269.6849,2743400.0],["2023-05-04",269.3537,271.0744,262.5536,262.9401,4422500.0],["2023-05-05",264.2467,267.6513,263.2621,266.5011,3806600.0],["2023-05-08",265.9306,266.7035,261.7346,264.946,3736500.0],["2023-05-09",263.3266,267.8262,262.9493,267.3845,2570000.0],["2023-05-10",268.4243,270.1359,263.0965,265.9583,3571000.0],["2023-05-11",265.6914,266.3447,262.2683,264.7252,3859700.0],["2023-05-12",265.0104,267.7434,264.5043,267.2833,3438300.0],["2023-05-15",266.7771,267.6973,264.035,265.5073,5353600.0],["2023-05-16",259.2594,263.253,254.9714,259.7931,12362100.0],["2023-05-17",259.6274,270.5775,258.7624,269.05,7956900.0],["2023-05-18",269.2892,272.3074,268.3231,271.5989,4547000.0],["2023-05-19",272.151,272.151,266.8048,267.6606,4470600.0],["2023-05-22",267.5226,269.6022,265.0841,267.4582,3736200.0],["2023-05-23",266.1883,274.0005,266.1883,271.3965,5352200.0],["2023-05-24",273.6325,273.7705,267.0164,267.863,4978200.0],["2023-05-25",268.4979,268.4979,263.2253,263.8602,5355900.0],["2023-05-26",264.0902,269.8873,262.8848,269.4548,4626100.0],["2023-05-30",269.869,270.9456,265.8847,269.0593,5193300.0],["2023-05-31",268.3919,268.7719,261.3204,262.7014,18288800.0],["2023-06-01",263.2574,268.049,259.4854,267.2798,4305100.0],["2023-06-02",269.3743,274.5273,268.5124,274.2771,4515600.0],["2023-06-05",273.9805,274.0732,270.0416,271.645,3028800.0],["2023-06-06",270.4587,275.1854,270.3011,274.3327,2855400.0],["2023-06-07",275.5468,280.0788,275.3614,279.6154,4842700.0],["2023-06-08",280.0417,283.0909,278.772,279.05,3757300.0],["2023-06-09",278.9481,279.3652,274.4254,275.5839,3485800.0],["2023-06-12",276.557,280.4588,275.8619,278.8369,4456600.0],["2023-06-13",280.2642,281.8583,276.8073,278.114,4043400.0],["2023-06-14",278.9574,280.4032,273.9898,277.7711,4176000.0],["2023-06-15",278.8184,281.2188,277.6506,279.912,4109700.0],["2023-06-16",282.0622,283.5822,278.1697,278.3921,10809300.0],["2023-06-20",277.8267,280.5886,276.3994,279.3466,3371100.0],["2023-06-21",280.6998,281.3486,278.2067,278.6887,2713300.0],["2023-06-22",279.4301,280.6627,277.6692,279.1335,3052000.0],["2023-06-23",278.3365,280.1901,277.2058,278.7906,8525900.0],["2023-06-26",280.5145,286.5757,279.875,285.3524,4440100.0],["2023-06-27",285.5933,292.3682,285.3524,290.7741,5342500.0],["2023-06-28",289.1615,290.0327,283.6563,284.0734,4025600.0],["2023-06-29",284.3236,285.5748,281.7749,285.2875,3279700.0],["2023-06-30",286.9186,288.6332,285.7323,287.9011,3230700.0],["2023-07-03",287.104,288.6054,286.2884,287.3264,1483300.0],["2023-07-05",287.7713,289.4395,287.2986,288.0493,2496000.0],["2023-07-06",284.3792,285.4357,279.4671,279.912,4828300.0],["2023-07-07",279.8842,283.2578,278.8648,280.6442,2951900.0],["2023-07-10",281.0057,287.7991,281.0057,287.5674,3246700.0],["2023-07-11",290.0049,291.5434,287.9937,290.7,2913800.0],["2023-07-12",293.156,297.7437,292.878,294.2774,5300500.0],["2023-07-13",294.815,295.1115,290.5239,291.5712,3235600.0],["2023-07-14",291.7936,293.7028,291.219,293.3321,2942100.0],["2023-07-17",292.6091,294.5554,291.1541,292.915,2002500.0],["2023-07-18",291.5063,295.0189,289.282,293.5731,2315600.0],["2023-07-19",293.7955,296.5203,293.5082,296.094,2361400.0],["2023-07-20",296.891,297.9197,294.611,295.7325,2101900.0],["2023-07-21",297.5675,298.3275,296.1032,297.0114,3673400.0],["2023-07-24",297.4749,301.8216,297.4564,301.3118,2621900.0],["2023-07-25",301.2748,302.9708,300.1256,301.3304,2890800.0],["2023-07-26",300.9225,306.7335,300.5055,305.4638,3448100.0],["2023-07-27",307.4287,309.0321,304.8522,305.5751,2608600.0],["2023-07-28",307.6974,308.6242,305.3804,307.1136,2268200.0],["2023-07-31",307.3731,309.6159,307.2155,309.4028,2690000.0],["2023-08-01",307.475,310.45,306.6594,307.7623,2547200.0],["2023-08-02",305.8716,308.1886,303.9161,304.4536,2752600.0],["2023-08-03",303.6937,307.7901,303.6566,305.7048,2451300.0],["2023-08-04",304.1385,305.399,301.5157,302.5352,3591600.0],["2023-08-07",303.2581,305.297,302.6835,305.0746,2111000.0],["2023-08-08",302.6742,304.4815,299.7177,303.8142,3272600.0],["2023-08-09",303.3879,306.6966,302.8411,304.1849,2698900.0],["2023-08-10",306.4555,308.5315,304.8614,305.2878,3075100.0],["2023-08-11",304.4722,307.3174,304.3146,306.8726,3108400.0],["2023-08-14",307.197,309.3564,304.3888,305.7975,3974800.0],["2023-08-15",307.4751,313.4158,304.4722,307.8272,5860900.0],["2023-08-16",308.2721,313.0822,307.4009,308.6521,3753900.0],["2023-08-17",309.3379,311.0803,303.1191,303.323,3885100.0],["2023-08-18",301.2655,304.8152,300.6816,303.4064,3472000.0],["2023-08-21",302.702,303.8697,299.8196,300.3386,3109700.0],["2023-08-22",301.4601,302.424,298.4573,300.7279,2582200.0],["2023-08-23",300.765,302.9986,300.3572,302.2201,2728000.0],["2023-08-24",301.3211,304.917,298.7168,298.9763,2490000.0],["2023-08-25",299.7548,302.4518,297.688,299.2265,2418100.0],["2023-08-28",299.5416,303.4713,299.2358,302.0533,2099900.0],["2023-08-29",302.8688,305.6956,302.8503,305.2693,2628200.0],["2023-08-30",305.9315,309.3079,305.8102,308.3846,2256200.0],["2023-08-31",308.9162,310.222,307.4984,308.0767,2914700.0],["2023-09-01",309.6624,311.0148,308.8603,310.6697,2317400.0],["2023-09-05",309.5132,309.9422,305.3439,305.7263,3141400.0],["2023-09-06",305.4931,306.5004,303.6556,304.066,3199700.0],["2023-09-07",303.1614,307.7224,302.4805,306.3233,2454000.0],["2023-09-08",305.4651,307.3212,304.7003,306.5937,2210300.0],["2023-09-11",307.1347,307.685,305.5304,306.2766,2087800.0],["2023-09-12",304.8402,306.6497,303.9635,304.3272,2190500.0],["2023-09-13",304.1033,305.8941,303.1333,303.9541,2564300.0],["2023-09-14",305.3626,308.0768,303.3852,307.4519,2707600.0],["2023-09-15",305.2972,307.0228,298.7775,299.7755,7117800.0],["2023-09-18",298.6189,300.0087,295.5876,295.9141,2740400.0],["2023-09-19",294.6922,295.6062,291.3251,293.4423,2776500.0],["2023-09-20",293.8062,295.0654,289.8888,289.9447,2320000.0],["2023-09-21",288.583,289.3571,285.7475,286.1206,2766500.0],["2023-09-22",285.561,286.9507,284.9081,285.1599,2289200.0],["2023-09-25",284.0219,286.6149,284.0219,285.8687,1882300.0],["2023-09-26",284.0312,285.2345,281.3357,282.1845,2655500.0],["2023-09-27",282.6136,283.7515,279.7221,281.513,2513900.0],["2023-09-28",281.3731,284.3578,280.515,283.0706,2369600.0],["2023-09-29",284.4324,285.1039,279.6475,281.8301,3502600.0],["2023-10-02",280.3004,283.0333,278.379,279.6569,2806800.0],["2023-10-03",277.866,278.2298,270.5535,272.2977,3609200.0],["2023-10-04",273.6221,274.4149,270.824,272.7174,2956300.0],["2023-10-05",272.3536,272.9786,270.712,272.0738,2469300.0],["2023-10-06",271.1971,274.7228,268.0539,273.1185,2922500.0],["2023-10-09",270.7681,275.6462,270.1898,275.4876,1929900.0],["2023-10-10",276.7281,280.4403,275.3104,279.0879,3116300.0],["2023-10-11",279.5729,280.6082,275.9912,277.9966,2292800.0],["2023-10-12",277.6701,277.6701,271.2064,273.305,2546400.0],["2023-10-13",273.2304,274.9,271.3184,272.2791,2092700.0],["2023-10-16",274.6202,278.2951,273.8274,277.325,2567000.0],["2023-10-17",276.7281,278.2857,274.6854,276.0286,2139700.0],["2023-10-18",273.2864,273.5942,270.0965,270.7121,2720100.0],["2023-10-19",271.4209,271.7381,267.1491,267.4755,3028600.0],["2023-10-20",266.6268,267.858,264.5282,267.1398,2885300.0],["2023-10-23",266.5895,268.856,265.1998,265.89,2590900.0],["2023-10-24",267.4475,268.5388,263.0544,264.2483,2705200.0],["2023-10-25",262.7933,264.1737,260.4149,262.0284,2962800.0],["2023-10-26",261.6554,264.183,259.0624,259.2956,3108200.0],["2023-10-27",260.2097,260.8533,255.8073,257.8592,2907300.0],["2023-10-30",258.8012,263.3249,258.3255,262.5414,3074400.0],["2023-10-31",263.5768,266.1977,262.672,265.5355,3036000.0],["2023-11-01",266.3749,267.5315,263.0451,267.3449,2747300.0],["2023-11-02",270.7214,274.8347,270.4882,274.7134,3628000.0],["2023-11-03",274.387,277.7728,274.3777,275.7208,3071900.0],["2023-11-06",274.9186,276.4949,273.4916,274.7508,2890300.0],["2023-11-07",274.788,276.0845,273.8087,274.9373,2629000.0],["2023-11-08",275.1798,277.9593,274.3216,276.0099,2454900.0],["2023-11-09",272.3071,273.0439,268.3244,268.5016,4059100.0],["2023-11-10",269.77,271.9712,267.4942,271.9712,3653500.0],["2023-11-13",268.4269,270.4229,267.9139,268.688,4586700.0],["2023-11-14",280.6455,287.501,279.946,283.2011,7952800.0],["2023-11-15",283.6395,288.1445,283.5556,287.4543,3985900.0],["2023-11-16",285.2997,287.2305,283.854,285.8221,3114000.0],["2023-11-17",287.7435,287.9394,284.8987,286.5963,2770300.0],["2023-11-20",286.5216,288.8348,285.1692,287.4543,3459000.0],["2023-11-21",285.0106,285.477,281.998,284.7961,2977200.0],["2023-11-22",286.7082,289.012,285.8594,288.3964,2873500.0],["2023-11-24",288.3777,290.4297,287.5663,289.7955,1259900.0],["2023-11-27",289.7862,291.8382,288.9094,290.0007,2992600.0],["2023-11-28",289.8048,293.4144,288.5737,292.2579,3116900.0],["2023-11-29",294.8964,294.8964,291.9386,292.0419,3083800.0],["2023-11-30",293.4692,294.6147,289.7602,294.3612,4493700.0],["2023-12-01",294.6804,300.5678,293.901,300.1171,3613600.0],["2023-12-04",300.1171,305.2439,299.4974,304.2486,3827900.0],["2023-12-05",302.3519,304.1547,300.4833,303.7603,3269800.0],["2023-12-06",305.1689,308.2769,304.4271,306.2111,3030800.0],["2023-12-07",306.211,307.4317,304.8683,306.2674,2742300.0],["2023-12-08",306.1078,307.3097,305.2252,306.5491,2889300.0],["2023-12-11",309.6853,311.8262,308.7464,311.1126,3520700.0],["2023-12-12",310.2769,314.1079,310.1642,312.8685,2893400.0],["2023-12-13",314.4647,322.8592,311.6572,322.4461,5822700.0],["2023-12-14",328.3992,331.526,326.7654,330.3429,7594800.0],["2023-12-15",326.9719,332.756,325.5916,332.3992,11212800.0],["2023-12-18",332.1269,333.2631,328.9438,329.4039,4420500.0],["2023-12-19",330.0143,331.4227,329.019,330.5871,4654700.0],["2023-12-20",329.5823,333.1223,327.0565,327.3851,3259500.0],["2023-12-21",330.3992,330.756,325.8264,327.6762,2794200.0],["2023-12-22",327.7419,329.9016,325.5353,327.3194,2029900.0],["2023-12-26",327.1691,328.7278,326.9156,327.9954,1585500.0],["2023-12-27",328.5588,328.6433,325.9954,327.263,2764300.0],["2023-12-28",327.2349,327.7419,324.6996,326.1644,2859400.0],["2023-12-29",324.7279,326.3429,322.0893,325.4039,10325700.0],["2024-01-02",323.2067,326.1081,322.2771,324.0236,2833600.0],["2024-01-03",321.5822,321.7888,316.0516,317.6197,3309600.0],["2024-01-04",319.1878,321.9954,317.8827,317.9296,3652400.0],["2024-01-05",317.2535,322.8498,317.2066,322.0142,2664300.0],["2024-01-08",322.4743,327.1973,322.3053,326.6997,2736200.0],["2024-01-09",324.709,327.8076,324.1832,325.0658,2338100.0],["2024-01-10",329.2255,335.0847,328.9344,335.0284,4109300.0],["2024-01-11",335.3008,338.9722,331.7045,334.7749,3530400.0],["2024-01-12",336.6529,336.6529,331.8641,334.0049,1956100.0],["2024-01-16",336.2115,337.7045,334.4744,336.559,3669400.0],["2024-01-17",334.8688,337.8078,332.4462,333.9956,2646100.0],["2024-01-18",334.3899,336.8219,332.4274,336.0613,2510700.0],["2024-01-19",336.9158,340.8126,334.5402,340.2961,3234600.0],["2024-01-22",337.4322,339.4041,333.9862,334.9252,4003700.0],["2024-01-23",334.1364,334.1646,327.7607,329.3758,3878400.0],["2024-01-24",330.4649,331.3382,325.8921,326.0799,3474400.0],["2024-01-25",331.0753,331.3476,327.0095,329.5541,3064200.0],["2024-01-26",330.0237,335.2632,329.6012,333.62,3177700.0],["2024-01-29",333.4791,334.6247,331.4697,333.9956,2732000.0],["2024-01-30",332.8688,337.0284,332.4368,335.3101,2336500.0],["2024-01-31",336.0801,337.0754,330.85,331.4228,3377900.0],["2024-02-01",331.8359,338.1646,330.8218,338.0989,2439100.0],["2024-02-02",332.5683,337.6106,328.6621,335.4322,3697600.0],["2024-02-05",332.0801,334.343,329.357,333.4698,2653800.0],["2024-02-06",333.1974,336.1552,332.6809,334.512,2045300.0],["2024-02-07",336.6059,341.5355,335.8923,340.559,3272200.0],["2024-02-08",340.7186,343.3384,339.5825,341.5262,2521900.0],["2024-02-09",341.9111,342.1928,338.7843,340.9909,2389900.0],["2024-02-12",341.9957,346.2211,341.836,343.1506,3119700.0],["2024-02-13",336.5965,337.498,332.2866,335.7702,3106500.0],["2024-02-14",335.3759,337.0754,332.3805,336.3712,2998900.0],["2024-02-15",337.0003,339.5731,335.0754,339.0473,2662800.0],["2024-02-16",338.6717,341.7797,337.235,340.2398,3899600.0],["2024-02-20",333.6293,342.9628,332.9251,340.4464,4830000.0],["2024-02-21",338.5871,342.8313,337.0472,341.9111,3277800.0],["2024-02-22",345.0192,350.2024,344.7469,348.6812,3387500.0],["2024-02-23",349.3761,351.4137,347.6577,349.2634,3398200.0],["2024-02-26",350.7188,352.0052,348.099,348.9254,2461000.0],["2024-02-27",349.9207,352.8691,347.9957,352.6437,2802900.0],["2024-02-28",352.6437,356.6625,352.1742,354.5686,2282500.0],["2024-02-29",355.6767,358.4842,355.0757,357.3856,4382800.0],["2024-03-01",357.1508,361.6016,356.6532,360.9913,2750900.0],["2024-03-04",359.5358,361.0664,356.916,357.1602,2619000.0],["2024-03-05",356.9067,357.733,354.0146,355.3574,3011600.0],["2024-03-06",357.5583,358.7768,355.0646,356.5287,2496300.0],["2024-03-07",356.9349,359.2302,354.7717,355.688,2368500.0],["2024-03-08",354.2238,355.7541,351.4845,352.6653,2162900.0],["2024-03-11",350.9744,352.3158,348.4335,350.9366,2833700.0],["2024-03-12",351.8718,355.074,351.7773,353.7893,2843800.0],["2024-03-13",355.1968,361.5067,354.9606,357.9928,3761200.0],["2024-03-14",357.0576,359.1357,351.5506,354.4789,3877500.0],["2024-03-15",353.3926,357.4544,351.9001,352.5519,9234900.0],["2024-03-18",355.6313,356.6798,350.5777,351.305,3455600.0],["2024-03-19",354.12,358.4368,352.4575,358.3896,3493800.0],["2024-03-20",358.399,363.5565,355.3858,363.1125,2750400.0],["2024-03-21",366.8909,374.8822,366.7776,373.3047,4212200.0],["2024-03-22",372.823,374.4572,368.4778,368.6573,2910900.0],["2024-03-25",367.5427,368.2606,361.6767,362.2624,2683900.0],["2024-03-26",361.2233,362.9708,358.3801,358.8807,2720200.0],["2024-03-27",359.7498,364.9167,359.6459,364.5106,2536500.0],["2024-03-28",365.6818,366.1352,358.6823,362.3474,4108200.0],["2024-04-01",360.3354,361.9129,347.4605,347.64,4333200.0],["2024-04-02",344.3057,346.5349,342.851,342.8888,4650500.0],["2024-04-03",341.9441,342.3219,339.1103,339.9604,4723000.0],["2024-04-04",342.5203,344.7779,337.1361,337.8635,4381600.0],["2024-04-05",337.8635,339.422,336.2954,338.0429,3243400.0],["2024-04-08",338.2318,342.4825,337.4667,341.9913,4339600.0],["2024-04-09",343.4838,344.2583,338.8552,341.3962,3022600.0],["2024-04-10",332.3753,334.3779,329.4282,331.1379,4805200.0],["2024-04-11",331.5913,332.4131,326.6322,328.1246,4104700.0],["2024-04-12",326.9439,326.9439,322.5893,323.8739,3550300.0],["2024-04-15",326.755,326.9061,318.5087,319.2077,4209200.0],["2024-04-16",318.1591,319.3776,314.513,316.2794,4525500.0],["2024-04-17",318.1214,318.5654,313.5496,314.3902,4273800.0],["2024-04-18",317.054,318.282,312.9733,314.4469,3717300.0],["2024-04-19",316.1661,317.2618,314.1541,316.7801,3076600.0],["2024-04-22",319.4816,320.6435,315.2215,317.4885,3112800.0],["2024-04-23",319.2738,321.3425,317.6585,320.2184,3697400.0],["2024-04-24",318.3953,318.8487,313.4362,314.5602,4029200.0],["2024-04-25",311.4525,314.4658,308.7887,313.5873,3787800.0],["2024-04-26",312.6616,317.224,312.6521,316.525,2465300.0],["2024-04-29",316.44,318.6503,315.6371,318.1402,2427400.0],["2024-04-30",317.1201,318.7448,314.4185,315.7032,3089900.0],["2024-05-01",314.5602,316.8084,311.1786,313.5779,3267500.0],["2024-05-02",316.9123,317.3846,312.6427,316.9406,3213600.0],["2024-05-03",322.372,327.6618,321.5125,323.8551,4165100.0],["2024-05-06",326.8306,327.1895,321.5786,323.3261,3366100.0],["2024-05-07",324.5635,326.3961,321.5219,321.8148,2930700.0],["2024-05-08",320.0106,321.5786,318.9243,320.0578,3123200.0],["2024-05-09",320.4545,328.7292,320.105,328.1908,3801400.0],["2024-05-10",328.2097,330.4295,325.6026,327.2367,3413700.0],["2024-05-13",328.7764,329.4659,321.5408,322.0697,4055600.0],["2024-05-14",316.4872,325.1775,314.5508,321.6353,5854300.0],["2024-05-15",326.056,331.0246,325.5932,329.3527,4151100.0],["2024-05-16",328.7197,328.9559,323.6851,323.7417,3101600.0],["2024-05-17",325.6593,325.8199,321.7203,325.1397,2739000.0],["2024-05-20",322.2303,323.5717,318.8392,319.1037,3237400.0],["2024-05-21",320.2184,320.2184,313.9179,317.5262,4275100.0],["2024-05-22",316.1188,316.6761,310.7063,312.2743,4024400.0],["2024-05-23",312.6428,312.6616,307.9387,308.7794,4021100.0],["2024-05-24",308.307,309.3933,306.4462,307.0885,2736900.0],["2024-05-28",307.3624,312.6522,306.5028,310.489,3807500.0],["2024-05-29",308.4393,308.6849,305.8322,307.8536,3506200.0],["2024-05-30",310.3267,314.0933,309.8035,313.104,2921800.0],["2024-05-31",313.9315,318.8015,311.9912,318.5161,5557800.0],["2024-06-03",317.3558,317.3558,310.8783,311.9912,3712800.0],["2024-06-04",310.9069,313.6843,309.2233,312.229,4296800.0],["2024-06-05",312.4572,314.3215,310.0032,314.1313,2422400.0],["2024-06-06",313.6937,315.6341,312.0387,314.9303,2979400.0],["2024-06-07",309.8226,312.7616,308.1104,311.0591,2583800.0],["2024-06-10",311.0305,316.5473,310.555,316.319,2691000.0],["2024-06-11",316.7374,319.8858,314.1883,319.3246,3250900.0],["2024-06-12",330.0823,333.3733,326.3062,327.3334,4793000.0],["2024-06-13",329.0075,331.6612,326.3157,330.8908,3380800.0],["2024-06-14",327.9707,330.5294,325.0031,329.9016,2589000.0],["2024-06-17",328.0468,333.5636,327.5807,332.4317,2680200.0],["2024-06-18",335.7132,339.0042,334.9142,336.5883,3655000.0],["2024-06-20",334.8096,337.587,332.5173,336.1793,3661200.0],["2024-06-21",337.5108,338.852,334.8571,338.424,6596400.0],["2024-06-24",339.4703,340.2217,333.5921,333.7443,4278900.0],["2024-06-25",329.3975,330.0442,318.1928,321.7977,4879600.0],["2024-06-26",322.882,325.8592,321.0463,325.1268,3365300.0],["2024-06-27",326.0874,327.9232,321.9213,324.8129,2912600.0],["2024-06-28",324.6797,328.4178,324.071,327.4286,6344000.0],["2024-07-01",327.1242,327.8185,319.0108,319.7717,2643600.0],["2024-07-02",318.6398,320.3804,316.2904,318.6113,2995900.0],["2024-07-03",320.5421,323.0532,317.2511,317.3462,1733000.0],["2024-07-05",316.4617,319.5149,315.444,318.2404,3437500.0],["2024-07-08",319.4768,324.1185,318.6398,323.0152,3534500.0],["2024-07-09",322.3969,322.6918,319.182,320.6277,2254300.0],["2024-07-10",322.1021,327.4762,321.1319,327.3715,3263100.0],["2024-07-11",333.6492,336.8356,328.1515,336.5122,4146900.0],["2024-07-12",337.6631,346.176,336.7975,342.2001,4019900.0],["2024-07-15",341.6009,343.5413,337.6916,340.9541,2884000.0],["2024-07-16",342.476,351.3789,341.9433,351.0935,3210400.0],["2024-07-17",348.7346,356.8671,347.5742,353.7282,3991100.0],["2024-07-18",351.8354,357.3901,347.9166,348.2019,2395000.0],["2024-07-19",348.5349,349.6478,344.2737,345.6148,2474500.0],["2024-07-22",346.6991,349.3434,343.4461,345.5102,4049300.0],["2024-07-23",347.5837,347.5837,341.8292,342.0574,2535700.0],["2024-07-24",341.4011,343.7981,332.9073,333.2021,3508100.0],["2024-07-25",333.0975,341.306,332.27,336.0366,3297600.0],["2024-07-26",337.6726,344.0074,337.6726,341.9529,2439000.0],["2024-07-29",341.6674,345.1677,341.4202,344.0073,2142100.0],["2024-07-30",345.1012,346.8798,341.715,345.9287,2788800.0],["2024-07-31",347.1747,354.2989,345.3104,350.1804,3526100.0],["2024-08-01",351.921,353.3382,336.4741,341.0682,3759000.0],["2024-08-02",337.5965,338.2053,329.8065,338.0721,3764600.0],["2024-08-05",333.7443,336.6549,328.3798,332.9168,3827900.0],["2024-08-06",331.7183,341.1443,330.3201,336.6263,2831100.0],["2024-08-07",337.8343,338.871,325.5643,325.6784,3429100.0],["2024-08-08",325.5262,331.7088,324.6702,331.3283,3591100.0],["2024-08-09",330.9003,334.3626,328.5319,331.6137,2314800.0],["2024-08-12",333.6396,334.3339,325.4215,328.9218,3830200.0],["2024-08-13",325.1743,336.1317,322.7964,332.9738,6388600.0],["2024-08-14",332.4792,342.124,332.3365,338.2908,4814800.0],["2024-08-15",344.7587,347.5647,340.6497,342.4855,3575800.0],["2024-08-16",342.3903,345.9382,342.3903,344.3783,3308300.0],["2024-08-19",344.7968,346.8799,344.4164,345.339,3634900.0],["2024-08-20",343.0371,349.6858,342.8945,349.3338,3459400.0],["2024-08-21",351.4074,354.6604,350.5228,352.3681,4587600.0],["2024-08-22",353.3572,354.2704,346.8037,347.5171,4097300.0],["2024-08-23",348.7536,357.9419,347.3554,357.2475,3426200.0],["2024-08-26",358.6648,360.0915,355.136,355.8398,2452100.0],["2024-08-27",355.2501,356.0015,352.8817,354.9552,1780300.0],["2024-08-28",354.784,357.0763,352.1208,354.4892,2218300.0],["2024-08-29",356.5657,357.2451,351.1303,351.2547,2698400.0],["2024-08-30",353.3408,354.4605,349.1686,352.6327,3216700.0],["2024-09-03",352.0585,353.4748,347.2738,349.0346,3598100.0],["2024-09-04",348.4892,350.1733,344.5083,348.9676,3221300.0],["2024-09-05",349.1877,349.4269,342.1829,346.269,2789200.0],["2024-09-06",347.293,349.7044,343.9437,344.5465,2228800.0],["2024-09-09",347.1399,350.3935,344.5274,349.781,2747600.0],["2024-09-10",349.9533,355.5609,346.8719,354.9006,2787400.0],["2024-09-11",353.6375,355.226,346.5466,354.537,2937700.0],["2024-09-12",355.9246,358.8433,354.604,358.3074,2367700.0],["2024-09-13",359.3887,365.5514,359.3408,363.6279,2514700.0],["2024-09-16",365.5513,367.4652,363.1877,365.5609,2877800.0],["2024-09-17",366.9198,371.2356,365.2452,366.738,2947600.0],["2024-09-18",367.5514,375.7619,364.6614,367.4748,3549400.0],["2024-09-19",374.0108,374.9964,370.3457,373.5323,3753500.0],["2024-09-20",371.6088,374.9581,370.3361,373.0729,6584200.0],["2024-09-23",374.0012,375.7428,370.5849,375.0825,2502300.0],["2024-09-24",377.7045,383.8385,376.6806,383.4079,4057700.0],["2024-09-25",383.4079,383.4079,378.5849,379.8385,2787300.0],["2024-09-26",382.2978,382.7763,378.4605,379.6184,2849500.0],["2024-09-27",382.4414,386.1639,381.1591,382.3265,2452300.0],["2024-09-30",382.9678,387.8577,381.8386,387.7525,3442000.0],["2024-10-01",386.6233,392.8817,384.1257,391.4367,3476200.0],["2024-10-02",390.1448,393.7429,387.5228,393.5515,3431300.0],["2024-10-03",391.3888,395.1879,389.2835,393.8577,3320700.0],["2024-10-04",392.4127,394.0874,382.25,390.7763,3989000.0],["2024-10-07",387.4558,392.1639,383.9629,390.4893,3267800.0],["2024-10-08",392.1544,397.408,390.8529,396.3458,3693900.0],["2024-10-09",401.9152,401.9439,393.0635,398.1544,3627800.0],["2024-10-10",392.0778,396.6328,390.0778,392.3074,3040800.0],["2024-10-11",392.8816,395.3505,391.2357,394.1639,2717400.0],["2024-10-14",393.762,398.4893,393.5898,397.5324,2088700.0],["2024-10-15",399.9534,403.4079,397.1495,397.6854,3693000.0],["2024-10-16",396.0491,400.7094,396.0491,400.585,2429000.0],["2024-10-17",400.585,400.9582,396.7094,397.7046,2013800.0],["2024-10-18",398.7094,398.719,395.4462,397.1304,2436600.0],["2024-10-21",398.1544,398.6232,386.9581,388.9007,3699500.0],["2024-10-22",381.3409,385.5993,379.1495,384.5467,4486700.0],["2024-10-23",383.3122,386.872,379.6088,382.4318,3159000.0],["2024-10-24",384.9677,386.7955,380.9486,385.3409,2550300.0],["2024-10-25",386.1447,386.1447,380.6997,381.7332,1941400.0],["2024-10-28",386.0778,388.3649,384.6424,385.5419,2586500.0],["2024-10-29",376.9772,381.9246,372.2978,378.0586,3822700.0],["2024-10-30",377.9916,380.5658,375.0634,375.6184,2795600.0],["2024-10-31",373.6854,378.6328,373.6854,376.7954,2518600.0],["2024-11-01",377.8002,381.5418,375.1304,375.6854,3277800.0],["2024-11-04",375.0729,383.2356,374.2308,378.537,2690500.0],["2024-11-05",377.9629,382.9964,376.9007,382.8625,2496500.0],["2024-11-06",377.073,377.073,365.2835,371.6471,7133400.0],["2024-11-07",374.1638,382.5466,373.9724,382.2404,4323100.0],["2024-11-08",386.6041,388.9007,384.9772,388.4222,3448700.0],["2024-11-11",390.2118,393.8769,388.3553,390.7094,4071500.0],["2024-11-12",396.4127,398.1065,384.872,385.7237,5647100.0],["2024-11-13",391.5132,394.9677,389.207,392.5276,3083100.0],["2024-11-14",390.4319,393.7811,386.9773,388.25,3348100.0],["2024-11-15",385.5514,391.3027,385.5514,390.6041,3239500.0],["2024-11-18",388.0395,394.7764,386.5563,392.7668,3394300.0],["2024-11-19",390.7955,391.5419,382.1639,389.2835,3239400.0],["2024-11-20",388.518,389.1878,382.6998,382.7763,4732200.0],["2024-11-21",384.049,393.6759,383.14,392.7764,3722200.0],["2024-11-22",394.3458,402.0491,393.2549,401.9152,4932500.0],["2024-11-25",406.6998,411.7237,406.1831,410.2118,4544200.0],["2024-11-26",410.1448,420.451,406.4127,411.0252,2758600.0],["2024-11-27",412.3047,413.7476,409.765,410.9483,2293500.0],["2024-11-29",412.2662,414.6134,411.285,412.8145,2028700.0],["2024-12-02",412.6895,414.0362,407.0715,410.727,2617100.0],["2024-12-03",413.3917,414.3056,407.2254,413.0262,2714000.0],["2024-12-04",410.1979,412.5259,409.3225,411.6505,1968800.0],["2024-12-05",410.3807,413.4205,409.6881,410.323,2523500.0],["2024-12-06",412.4009,419.1828,410.7751,414.9694,3161400.0],["2024-12-09",415.9121,419.7696,411.7563,412.8626,3426000.0],["2024-12-10",410.6693,411.0637,405.388,406.5232,3354900.0],["2024-12-11",409.0628,411.7274,405.2437,405.3591,4211200.0],["2024-12-12",405.4073,406.6771,397.4709,398.6638,3673600.0],["2024-12-13",399.9624,402.2423,398.4329,401.1264,2649500.0],["2024-12-16",401.9634,402.5694,395.0756,395.0948,2879600.0],["2024-12-17",394.4118,394.7966,390.7851,392.94,3726500.0],["2024-12-18",391.5259,395.0948,378.4237,378.847,4225500.0],["2024-12-19",379.732,380.1168,370.2565,370.3816,4576100.0],["2024-12-20",368.7943,378.3372,368.4865,377.6734,8046400.0],["2024-12-23",376.2304,378.289,372.3151,377.5291,2433800.0],["2024-12-24",377.2212,381.0788,375.6532,381.0788,1392600.0],["2024-12-26",377.5964,380.7324,376.7306,380.1168,1319500.0],["2024-12-27",377.2309,380.4343,376.4902,377.9235,1942700.0],["2024-12-30",375.6821,376.3363,371.0165,374.6239,2444700.0],["2024-12-31",375.1819,376.5767,372.5749,374.2006,2179700.0],["2025-01-02",377.2212,377.7407,371.6899,373.6908,2415700.0],["2025-01-03",374.9991,376.1438,371.1415,374.3834,2231600.0],["2025-01-06",375.6532,379.0105,373.2771,374.5662,3274500.0],["2025-01-07",376.038,377.0,368.5346,369.6216,2274300.0],["2025-01-08",368.4384,372.9501,365.6486,372.4787,2848500.0],["2025-01-10",374.1237,377.9716,369.9968,375.0664,5323400.0],["2025-01-13",375.1626,380.8094,372.9597,374.3834,3512900.0],["2025-01-14",375.7398,379.2126,374.8163,377.8466,3405200.0],["2025-01-15",391.1892,392.4879,386.4851,390.6505,4584800.0],["2025-01-16",390.8236,394.5176,388.563,393.7673,2305900.0],["2025-01-17",397.7691,398.6926,392.9977,393.8154,3229000.0],["2025-01-21",397.2978,404.2433,397.2978,402.5213,3568100.0],["2025-01-22",401.6748,401.6748,393.7673,394.508,3581400.0],["2025-01-23",395.9221,398.9235,393.2093,398.6349,3840300.0],["2025-01-24",398.3463,399.2314,395.143,398.7408,2369800.0],["2025-01-27",399.1255,409.9863,398.2597,408.7164,3699200.0],["2025-01-28",407.1484,407.1484,400.8571,402.9061,2818300.0],["2025-01-29",404.2433,405.3496,396.1338,397.7018,2384900.0],["2025-01-30",400.5781,401.4535,395.874,398.7408,3081300.0],["2025-01-31",397.4613,400.5493,394.7197,396.3166,2761000.0],["2025-02-03",390.6794,396.2396,385.7636,393.219,2896200.0],["2025-02-04",393.9405,396.8937,390.6505,395.8452,2150800.0],["2025-02-05",399.366,399.366,392.6226,398.0866,2212100.0],["2025-02-06",399.1352,401.9057,397.2978,398.4137,2023700.0],["2025-02-07",397.4902,398.5387,391.0449,391.8818,2530200.0],["2025-02-10",395.0275,399.1736,393.2478,398.2501,2617600.0],["2025-02-11",398.2597,400.732,397.0476,400.53,1441800.0],["2025-02-12",393.0458,394.0751,386.8314,391.6606,3387000.0],["2025-02-13",393.1709,397.2785,391.9972,396.7494,3067900.0],["2025-02-14",399.2217,402.1077,393.0266,393.9308,3004400.0],["2025-02-18",392.7861,393.3248,385.0037,387.9762,3994000.0],["2025-02-19",382.1177,383.4837,378.0004,380.3958,3780000.0],["2025-02-20",378.0582,379.7513,376.2304,379.6358,2703500.0],["2025-02-21",381.3289,382.6949,369.3041,370.6509,5287000.0],["2025-02-24",371.4109,371.8534,363.8208,367.8804,5722000.0],["2025-02-25",370.3623,385.7636,369.5831,378.3372,6823900.0],["2025-02-26",380.213,383.705,373.787,375.634,3871500.0],["2025-02-27",375.0856,380.4342,373.5657,375.4319,2825100.0],["2025-02-28",379.4242,381.781,375.4416,381.5213,4263500.0],["2025-03-03",381.858,381.9734,371.7764,374.874,3397600.0],["2025-03-04",371.4686,373.2098,364.4942,367.1685,4384800.0],["2025-03-05",364.5904,372.4017,363.6381,371.661,2780300.0],["2025-03-06",368.9194,373.0174,366.2547,367.2167,4222000.0],["2025-03-07",365.0714,366.1777,354.8744,362.4741,4573900.0],["2025-03-10",363.0898,368.5538,358.4434,360.4059,3710500.0],["2025-03-11",359.9922,360.6752,351.825,354.1626,4013300.0],["2025-03-12",357.8277,357.8566,347.9963,350.863,3368000.0],["2025-03-13",350.3596,350.4467,334.241,336.1674,7062400.0],["2025-03-14",339.459,340.1754,334.3959,340.0979,5510700.0],["2025-03-17",340.5336,344.2026,339.7591,342.8279,3681300.0],["2025-03-18",342.2471,342.5956,336.4966,338.4135,3008200.0],["2025-03-19",340.7659,343.1183,337.8519,342.1406,2990200.0],["2025-03-20",343.37,350.224,340.9595,344.1735,3391200.0],["2025-03-21",340.853,342.1115,335.2284,339.943,8205400.0],["2025-03-24",343.3022,352.7992,342.9731,352.1602,4023200.0],["2025-03-25",349.9917,352.0441,347.0972,349.469,2799500.0],["2025-03-26",348.8881,353.0896,348.6267,350.5725,3140900.0],["2025-03-27",350.3499,353.5543,349.6239,351.1534,3036600.0],["2025-03-28",351.5697,351.6085,344.8028,346.7196,2980200.0],["2025-03-31",342.218,356.9716,341.3951,354.7934,4498800.0],["2025-04-01",352.5184,355.5679,350.3693,353.8544,2801600.0],["2025-04-02",350.9888,360.4277,350.6984,359.053,3189500.0],["2025-04-03",344.4252,348.5493,340.4851,344.5511,5407100.0],["2025-04-04",339.5171,353.777,337.9004,342.6053,7531100.0],["2025-04-07",333.3116,342.915,322.8563,330.6107,6950500.0],["2025-04-08",339.1976,342.7021,319.2163,324.5408,4868000.0],["2025-04-09",318.1127,344.6769,315.8958,344.0477,6793000.0],["2025-04-10",341.5888,343.9509,328.8197,342.3342,5574800.0],["2025-04-11",339.1298,343.157,333.2148,342.5665,3576400.0],["2025-04-14",346.3808,347.5618,342.3148,345.7999,2841800.0],["2025-04-15",345.1803,349.9046,342.0437,342.8085,2883100.0],["2025-04-16",340.611,342.5084,333.331,334.9477,2637200.0],["2025-04-17",337.426,346.0903,337.2517,343.7282,3232400.0],["2025-04-21",342.9828,343.0505,330.8914,335.8286,4015200.0],["2025-04-22",339.9527,344.8512,339.2363,343.1183,2802400.0],["2025-04-23",350.3693,353.1961,343.5249,345.0448,3283300.0],["2025-04-24",345.1222,348.8978,343.2926,348.162,2749500.0],["2025-04-25",346.284,347.5424,343.4184,346.1678,2811300.0],["2025-04-28",346.5647,348.6073,343.1958,345.5288,2413000.0],["2025-04-29",344.5318,349.072,343.4088,347.5425,2836900.0],["2025-04-30",345.1222,349.74,341.1337,348.9849,3741500.0],["2025-05-01",348.8107,351.2987,346.3033,346.8648,3210100.0],["2025-05-02",350.5242,354.5417,349.6335,352.8863,2283300.0],["2025-05-05",350.5726,352.6346,348.2492,350.1854,2563500.0],["2025-05-06",347.2327,350.7081,345.7321,347.9103,2299700.0],["2025-05-07",348.9752,352.1699,348.2782,351.1728,2657200.0],["2025-05-08",352.3926,357.5234,350.6985,353.2155,3035800.0],["2025-05-09",350.5726,353.9028,349.9627,351.1341,1970700.0],["2025-05-12",363.0318,366.6331,361.5603,364.571,3831400.0],["2025-05-13",368.8403,368.8403,361.0473,361.6765,2726800.0],["2025-05-14",360.0307,363.7966,358.9949,360.9117,2587400.0],["2025-05-15",360.2244,367.2236,359.6629,366.546,2830500.0],["2025-05-16",368.0949,369.0049,366.0812,368.6273,3129100.0],["2025-05-19",362.2477,368.9952,362.2186,367.272,4428200.0],["2025-05-20",374.0389,377.311,362.1121,365.0164,6287400.0],["2025-05-21",365.9167,366.2556,356.8361,359.0046,3966000.0],["2025-05-22",356.2552,357.446,352.9347,354.4449,2957300.0],["2025-05-23",350.8146,353.0799,349.6239,351.1341,3115000.0],["2025-05-27",354.2126,358.7239,353.5059,358.5786,3998500.0],["2025-05-28",357.049,359.3047,355.7034,356.3133,2986100.0],["2025-05-29",358.1914,358.5302,352.441,356.536,3034800.0],["2025-05-30",355.3355,357.8429,353.4671,356.536,4110400.0],["2025-06-02",353.4962,356.294,350.2918,356.2165,2506900.0],["2025-06-03",356.2165,361.6184,355.2872,361.1731,3359500.0],["2025-06-04",361.1731,363.39,359.7984,360.5148,2428800.0],["2025-06-05",361.3818,361.937,357.9919,359.7161,2324100.0],["2025-06-06",361.8883,362.9988,356.4918,357.8165,2349700.0],["2025-06-09",357.8068,357.836,354.9235,355.7417,2619700.0],["2025-06-10",356.4626,359.0049,353.1603,358.3815,3014900.0],["2025-06-11",359.5797,359.5797,350.0043,351.1245,3793500.0],["2025-06-12",351.4654,355.6151,349.225,353.7546,2921900.0],["2025-06-13",350.6764,353.3941,343.6628,345.4747,3364400.0],["2025-06-16",346.6631,347.8612,342.7862,344.4032,3688600.0],["2025-06-17",342.8251,345.1143,338.4125,339.747,4230100.0],["2025-06-18",341.0133,341.8121,336.8441,338.0423,4453900.0],["2025-06-20",338.4904,342.114,337.8377,340.5652,8056500.0],["2025-06-23",340.9062,347.8223,339.4937,347.7151,3862400.0],["2025-06-24",347.4326,352.3421,346.5657,351.0855,4089600.0],["2025-06-25",349.8192,354.1832,349.0594,352.4882,4159600.0],["2025-06-26",353.813,355.771,351.2609,354.0858,3187900.0],["2025-06-27",354.1929,360.5635,353.5987,359.19,5503700.0],["2025-06-30",359.7161,361.3428,355.2742,357.1444,4600700.0],["2025-07-01",354.904,369.8565,353.55,363.4956,5152600.0],["2025-07-02",363.9729,364.2846,359.8037,362.2195,3011400.0],["2025-07-03",362.1805,363.515,358.7906,362.0538,2573600.0],["2025-07-07",361.3915,363.1352,355.2839,358.1186,3433100.0],["2025-07-08",356.5404,360.807,355.654,357.9821,2531700.0],["2025-07-09",357.9919,361.4597,355.3423,361.4305,3384200.0],["2025-07-10",359.4433,368.1518,358.966,363.6319,3701700.0],["2025-07-11",360.7681,362.1708,357.6022,360.4856,3068900.0],["2025-07-14",360.885,361.674,356.9594,360.5245,2481100.0],["2025-07-15",360.3979,361.148,349.2347,349.3516,3868700.0],["2025-07-16",350.54,351.6018,343.3317,348.1437,4259800.0],["2025-07-17",347.306,350.9881,345.4747,349.7413,3128900.0],["2025-07-18",350.6569,351.2609,347.7249,350.0919,3361600.0],["2025-07-21",351.3777,356.3067,350.5205,354.6118,3503900.0],["2025-07-22",355.0404,362.5604,354.3,361.4012,3095400.0],["2025-07-23",362.0734,368.0933,361.9272,366.6029,3238000.0],["2025-07-24",365.7555,368.0933,362.6188,363.4273,3088000.0],["2025-07-25",364.9567,366.2522,363.3883,365.619,2221000.0],["2025-07-28",364.0605,371.2104,363.3202,367.4601,4062800.0],["2025-07-29",367.2361,369.8954,365.0638,367.5673,2931600.0],["2025-07-30",367.8985,368.7265,360.057,362.4435,3110700.0],["2025-07-31",359.6089,363.1546,357.3393,357.9919,3091600.0],["2025-08-01",358.2939,365.0931,356.2775,363.9826,3008200.0],["2025-08-04",365.132,372.0092,364.0118,370.9572,2844300.0],["2025-08-05",371.9702,376.9187,371.0935,375.4283,2931400.0],["2025-08-06",376.0809,378.8571,374.5613,376.7823,2812800.0],["2025-08-07",378.5551,381.3119,373.4314,376.1686,2433000.0],["2025-08-08",377.0551,379.2079,376.1979,377.8051,2326700.0],["2025-08-11",379.88,381.3801,373.3729,377.4934,2605800.0],["2025-08-12",381.2826,386.1142,378.9253,385.744,2911300.0],["2025-08-13",389.1437,397.2579,388.4228,396.6345,5187500.0],["2025-08-14",390.8094,393.1569,389.017,389.9521,3600200.0],["2025-08-15",391.7932,392.3582,385.1888,389.0365,3841400.0],["2025-08-18",386.2993,387.8286,382.3444,384.4777,4407100.0],["2025-08-19",390.634,403.6285,390.634,396.654,7629300.0],["2025-08-20",399.0698,400.5212,391.2672,391.3354,4195300.0],["2025-08-21",389.5528,393.9557,385.9097,387.4,2942600.0],["2025-08-22",390.4879,403.7649,387.9942,402.0992,5284700.0],["2025-08-25",399.7321,400.4237,396.9949,398.3099,3579500.0],["2025-08-26",397.4332,398.4463,394.2284,396.9851,3180900.0],["2025-08-27",398.2028,401.0277,396.6539,397.667,2487800.0],["2025-08-28",396.4591,398.3586,394.3259,396.8975,4051600.0],["2025-08-29",397.1702,398.3099,394.9006,396.2351,2210300.0],["2025-09-02",393.2251,398.0079,392.3192,395.787,3328600.0],["2025-09-03",394.4525,398.4268,393.118,397.1508,3025100.0],["2025-09-04",400.1876,404.8017,398.9043,403.3028,3873100.0],["2025-09-05",408.103,411.8354,405.5854,410.4149,5855600.0],["2025-09-08",409.9741,412.0117,407.2801,411.3847,3742600.0],["2025-09-09",409.6018,410.1896,404.3412,406.8784,3516000.0],["2025-09-10",407.0548,408.9258,403.3518,404.8114,2897800.0],["2025-09-11",407.2311,416.5571,405.8106,414.7938,5316400.0],["2025-09-12",411.708,414.882,410.3463,414.0787,5004200.0],["2025-09-15",413.8632,414.6763,409.2394,414.0983,4884700.0],["2025-09-16",415.1171,415.8812,411.5317,412.864,3726700.0],["2025-09-17",415.793,418.056,407.3388,408.5046,4771700.0],["2025-09-18",409.0434,412.8052,407.3878,408.9749,3677200.0],["2025-09-19",408.8671,410.0524,406.6433,407.2213,6718400.0],["2025-09-22",405.6735,406.4278,402.7542,403.6065,2656300.0],["2025-09-23",403.6065,405.3013,399.159,402.5387,2597000.0],["2025-09-24",398.5026,402.284,396.7589,401.4219,3220700.0],["2025-09-25",398.3655,402.4897,397.3467,399.1492,2554300.0],["2025-09-26",399.8447,403.0285,397.572,401.7354,2316600.0],["2025-09-29",401.6962,402.5779,395.6225,398.5124,3008400.0],["2025-09-30",398.3459,398.7084,395.2601,396.9352,3211600.0],["2025-10-01",396.1516,396.8765,387.2565,388.9317,3787800.0],["2025-10-02",387.4427,389.2844,385.7675,386.9626,2964700.0],["2025-10-03",386.1006,389.2256,384.6311,387.0116,2951300.0],["2025-10-06",386.463,386.463,377.8619,381.3983,3653700.0],["2025-10-07",381.5159,381.8098,377.6562,378.9297,2505700.0],["2025-10-08",378.5868,378.5868,375.1777,375.9712,2517600.0],["2025-10-09",375.0993,376.5296,369.7702,369.9955,3321400.0],["2025-10-10",372.5131,372.5131,367.1448,368.095,2992400.0],["2025-10-13",371.3474,374.5213,369.5057,371.6412,2925900.0],["2025-10-14",371.1514,380.9673,370.309,379.8211,4399900.0],["2025-10-15",381.3004,386.3357,378.8514,380.3893,3690100.0],["2025-10-16",381.7216,382.0547,376.1476,379.4979,2783700.0],["2025-10-17",380.5853,385.1013,379.3118,383.916,2657700.0],["2025-10-20",383.436,385.1699,380.1836,380.9673,2761100.0],["2025-10-21",379.6644,385.6107,377.999,382.9363,2306900.0],["2025-10-22",383.2792,385.0426,380.262,381.0457,2857000.0],["2025-10-23",379.2431,380.8007,373.5319,377.1859,2767300.0],["2025-10-24",381.7608,381.7608,377.8129,378.8023,2426800.0],["2025-10-27",379.8016,381.3592,375.0993,377.4211,3065800.0],["2025-10-28",376.5884,382.0645,375.0308,377.8913,2372800.0],["2025-10-29",375.1973,377.1565,367.5562,370.3383,3852300.0],["2025-10-30",370.0151,376.8627,368.4476,371.8176,2384300.0],["2025-10-31",369.2804,373.1793,367.3701,371.8568,2643500.0],["2025-11-03",369.3293,370.7694,366.0672,370.642,2897600.0],["2025-11-04",369.6624,375.8634,369.0746,375.2757,2590000.0],["2025-11-05",374.9916,375.6088,362.9813,366.2239,4763000.0],["2025-11-06",364.2451,365.068,360.0621,361.5511,3622100.0],["2025-11-07",361.4727,366.0378,360.0817,363.5495,2766400.0],["2025-11-10",362.2564,363.1087,356.0456,362.8834,3257900.0],["2025-11-11",364.4116,368.3399,363.3536,366.6158,2407300.0],["2025-11-12",364.4801,365.9496,361.4923,363.5691,3375800.0],["2025-11-13",364.0883,365.9104,359.151,360.5715,3034800.0],["2025-11-14",358.4555,359.8465,352.4699,354.9778,3413300.0],["2025-11-17",353.7728,356.3688,348.8453,350.736,5127200.0],["2025-11-18",333.0537,341.694,329.1646,329.625,10168500.0],["2025-11-19",334.0236,334.7877,324.6191,327.6854,7595000.0],["2025-11-20",329.5075,331.9957,325.3637,325.6086,4025300.0],["2025-11-21",327.754,339.8524,326.216,336.3257,7441300.0],["2025-11-24",335.2285,336.7077,329.6936,329.723,6132900.0],["2025-11-25",332.0937,345.8085,331.9468,343.9178,6316600.0],["2025-11-26",343.1243,350.0502,341.89,348.2281,4517300.0],["2025-11-28",347.6991,350.5401,346.2983,349.6486,2119600.0],["2025-12-01",346.8371,354.9092,345.6909,350.0503,5107100.0],["2025-12-02",349.5604,350.2168,344.1431,346.8175,3965300.0],["2025-12-03",347.2779,353.1263,346.5432,350.6184,4166700.0],["2025-12-04",351.2889,352.4918,345.0872,346.2408,4022800.0],["2025-12-05",345.7281,350.6283,344.6238,349.6325,5959200.0],["2025-12-08",347.0098,347.1479,340.8476,344.9985,7273000.0],["2025-12-09",342.8787,351.6636,340.1179,340.4236,5063100.0],["2025-12-10",339.27,347.0788,339.1714,346.2013,6316100.0],["2025-12-11",351.003,357.6287,348.9719,352.4425,6609800.0],["2025-12-12",354.2172,355.6962,351.0523,354.6017,3861200.0],["2025-12-15",354.3454,357.5794,350.6283,351.9791,4387400.0],["2025-12-16",351.8903,353.7045,346.8718,347.7296,3497200.0],["2025-12-17",347.0295,352.4819,346.0534,351.7424,3875200.0],["2025-12-18",358.4372,361.1584,349.5832,350.0072,4805200.0],["2025-12-19",349.1395,349.1395,340.0785,340.1574,12825600.0],["2025-12-22",340.463,343.0167,338.8756,341.5279,3523700.0],["2025-12-23",339.1714,342.6223,337.1403,340.1278,3873400.0],["2025-12-24",339.5066,343.3716,339.0728,342.4645,1368600.0],["2025-12-26",342.1195,345.1365,341.7054,344.8703,1786900.0],["2025-12-29",345.0872,345.4027,339.9109,342.573,3790000.0],["2025-12-30",341.1729,342.1096,338.8954,341.4885,2392600.0],["2025-12-31",340.6504,341.8434,339.1418,339.27,2317500.0],["2026-01-02",338.6094,343.5984,336.1347,340.9659,3763000.0],["2026-01-05",337.8897,342.4744,336.46,339.2602,4725300.0],["2026-01-06",336.7065,345.7577,332.9697,344.3872,4680300.0],["2026-01-07",348.3803,353.4679,344.1308,344.1604,4442700.0],["2026-01-08",340.463,358.1413,339.27,354.513,5196500.0],["2026-01-09",358.3977,370.2194,356.2384,369.3813,7093500.0],["2026-01-12",369.3813,371.1364,364.067,369.6771,5859800.0],["2026-01-13",370.5941,374.8436,365.615,374.4098,4785800.0],["2026-01-14",371.4026,374.7548,368.7208,370.673,4959900.0],["2026-01-15",370.742,374.8436,369.2039,373.8379,2990100.0],["2026-01-16",373.9266,377.3972,372.2111,374.8337,3709000.0],["2026-01-20",367.015,372.0434,366.0882,369.8447,5353700.0],["2026-01-21",370.5251,380.503,369.4208,379.241,5169800.0],["2026-01-22",381.0256,385.1173,375.1887,375.6816,4828100.0],["2026-01-23",376.1451,378.9748,373.8872,378.3832,3138300.0],["2026-01-26",379.5959,381.982,376.5888,381.1045,3984800.0],["2026-01-27",379.5467,381.0749,372.9604,375.0211,3466100.0],["2026-01-28",374.8732,375.6521,368.4052,370.0321,3371500.0],["2026-01-29",369.6377,371.797,364.9544,366.5911,4744500.0],["2026-01-30",367.1826,369.8546,363.3768,369.332,3755600.0],["2026-02-02",368.9869,374.321,363.0711,372.8125,4757200.0],["2026-02-03",371.9942,386.2808,371.7082,375.7507,5684400.0],["2026-02-04",379.1917,385.0483,378.9649,381.765,5574700.0],["2026-02-05",381.2523,381.5678,375.4844,377.0028,3759700.0],["2026-02-06",375.9873,380.9467,373.7787,379.7438,4685400.0],["2026-02-09",378.9649,380.365,372.8914,375.6521,3639300.0],["2026-02-10",378.4226,386.2413,376.5789,384.2102,3160800.0],["2026-02-11",379.5959,385.9258,376.7169,385.1962,3229900.0],["2026-02-12",388.0259,392.0486,383.5398,384.7426,3702200.0],["2026-02-13",384.723,388.4696,381.6665,385.561,2875900.0],["2026-02-17",386.7245,388.4696,375.1591,377.6635,3485300.0],["2026-02-18",377.3775,379.7142,374.2126,378.1367,2982600.0],["2026-02-19",378.3536,378.3536,372.0928,373.266,2930900.0],["2026-02-20",372.1519,379.4185,370.673,376.8845,3984100.0],["2026-02-23",375.6422,378.748,364.3924,371.6984,5495700.0],["2026-02-24",383.6482,388.8147,376.8451,379.0833,5675800.0],["2026-02-25",375.7211,376.0859,366.1572,370.2983,5036900.0],["2026-02-26",373.0885,376.1253,369.6771,369.825,2889400.0],["2026-02-27",368.6123,376.8254,367.1136,375.376,4819500.0],["2026-03-02",369.7363,369.8447,363.8205,365.6051,4537600.0],["2026-03-03",358.6245,363.6036,355.0651,361.7697,3964700.0],["2026-03-04",361.0598,364.3825,356.4357,363.929,4324400.0],["2026-03-05",360.9809,361.8289,354.1581,356.6032,4752200.0],["2026-03-06",352.5214,354.4046,348.262,352.8961,4167400.0],["2026-03-09",350.6086,351.4861,340.7884,348.5972,4224500.0],["2026-03-10",348.0845,356.5638,346.0929,352.1368,3986000.0],["2026-03-11",350.4706,351.3185,344.2097,345.9154,3197100.0],["2026-03-12",343.4638,346.0742,336.1785,336.4067,3893600.0],["2026-03-13",339.1462,340.8633,335.5134,336.506,2531900.0],["2026-03-16",339.8906,342.6697,338.1139,340.0295,3194400.0],["2026-03-17",342.3224,344.1983,338.4018,338.8881,3075900.0],["2026-03-18",336.0792,337.2702,327.6822,328.4663,3592200.0],["2026-03-19",326.511,327.7715,322.2132,325.7665,3845400.0],["2026-03-20",325.31,327.7715,317.8757,318.3621,9672200.0],["2026-03-23",329.5184,332.2281,325.7665,328.4365,5806300.0],["2026-03-24",323.4737,330.0444,320.6152,328.4464,4566400.0],["2026-03-25",332.506,334.6797,324.5556,330.0345,4397800.0],["2026-03-26",328.9725,331.6325,324.1586,325.9849,3448400.0],["2026-03-27",325.0618,325.1015,318.3521,319.2554,3977400.0],["2026-03-30",323.2951,325.5482,320.1784,321.0916,4066000.0],["2026-03-31",326.0445,328.9725,321.0023,326.4415,5749100.0],["2026-04-01",326.9179,330.6102,325.3695,327.1065,3386200.0],["2026-04-02",321.1909,323.8708,316.2876,319.2355,3732300.0],["2026-04-06",317.3199,324.2479,316.5457,324.2181,2448300.0],["2026-04-07",320.5953,321.9651,312.9626,316.3968,4661600.0],["2026-04-08",330.7789,336.2578,329.7765,333.6573,4610600.0],["2026-04-09",328.7938,338.0345,326.0048,337.0519,3002000.0],["2026-04-10",338.501,338.6896,333.31,334.8286,3208300.0],["2026-04-13",333.042,338.8981,329.4589,338.6201,3741200.0],["2026-04-14",338.4613,340.2082,335.8211,340.1586,2882500.0],["2026-04-15",339.305,339.7219,334.1139,336.3869,3365200.0],["2026-04-16",337.4588,339.434,334.1834,334.64,2856700.0],["2026-04-17",340.2876,349.3993,340.2876,346.7988,4930400.0],["2026-04-20",345.7467,348.5556,341.0618,348.377,3260900.0],["2026-04-21",350.3025,350.9179,340.4166,341.3596,3081000.0],["2026-04-22",341.3894,342.6698,335.4043,336.9725,2855800.0],["2026-04-23",336.9725,338.2926,334.372,337.6276,2712400.0],["2026-04-24",335.3645,337.7367,332.1884,333.3894,3255900.0],["2026-04-27",331.9899,334.8683,329.6673,329.8261,3282900.0],["2026-04-28",331.9601,333.429,324.9228,326.6102,4279300.0],["2026-04-29",323.2355,323.4142,316.6747,320.4067,4150000.0],["2026-04-30",319.841,327.6623,319.841,326.3521,4317900.0],["2026-05-01",327.6425,328.0593,320.9526,321.4688,3865300.0],["2026-05-04",319.6822,319.6822,309.9353,310.0941,6396100.0],["2026-05-05",311.0767,315.2653,308.0891,313.0718,6391400.0],["2026-05-06",319.5631,322.8187,316.9725,320.645,5455900.0],["2026-05-07",322.5904,325.0519,320.0296,320.238,4411700.0],["2026-05-08",320.2777,321.5879,314.4415,315.0867,4995500.0],["2026-05-11",314.1437,314.7591,307.4043,309.0817,4335700.0],["2026-05-12",310.8981,312.4365,306.8087,308.1487,4225700.0],["2026-05-13",305.3199,305.3993,297.042,300.2976,6307800.0],["2026-05-14",302.7889,303.702,299.176,302.0842,5072600.0],["2026-05-15",298.0742,300.6747,294.6698,295.2951,6121500.0],["2026-05-18",297.0221,301.5184,295.0866,297.578,6366100.0],["2026-05-19",289.6971,300.9328,286.9477,300.1884,8692500.0],["2026-05-20",298.8187,308.6946,294.4614,308.2678,5810900.0],["2026-05-21",304.0792,311.6524,302.114,311.444,4516600.0],["2026-05-22",312.1586,312.6152,309.1412,310.7393,2963800.0],["2026-05-26",312.7144,314.4316,306.6598,308.2281,6978200.0],["2026-05-27",312.4067,318.6102,312.1685,315.4837,5990100.0],["2026-05-28",315.0866,319.4837,312.8137,318.8186,6818900.0],["2026-05-29",318.0941,319.702,314.64,314.779,6963300.0],["2026-06-01",312.7839,313.5383,305.3993,308.377,4544200.0],["2026-06-02",307.6723,309.8757,306.2728,309.2008,4310000.0],["2026-06-03",305.6475,311.1859,304.8336,310.64,4328300.0],["2026-06-04",317.83,320.75,308.11,309.95,4558600.0],["2026-06-05",310.83,314.05,308.63,310.78,3946300.0],["2026-06-08",308.88,313.77,307.07,309.71,4381800.0],["2026-06-09",311.35,322.89,310.27,321.33,4875300.0],["2026-06-10",323.27,324.0,318.8,318.92,4823800.0],["2026-06-11",322.29,327.03,318.55,326.01,4656600.0],["2026-06-12",328.5,331.02,325.29,328.39,3649000.0],["2026-06-15",333.76,338.0,329.54,329.82,4695000.0],["2026-06-16",331.91,338.27,329.75,337.09,5131500.0],["2026-06-17",336.01,341.15,326.17,327.48,6085400.0],["2026-06-18",331.7,338.02,330.9,334.28,10604400.0],["2026-06-22",330.0,331.73,326.34,326.62,4713600.0],["2026-06-23",323.87,329.02,321.7,324.45,4788000.0],["2026-06-24",329.12,342.96,327.71,342.86,6385000.0],["2026-06-25",342.25,348.64,341.82,345.0,6974100.0],["2026-06-26",347.9,350.5,345.85,348.86,7771700.0],["2026-06-29",348.86,351.35,345.54,350.81,5786500.0],["2026-06-30",350.69,353.5,347.3,352.68,4579000.0],["2026-07-01",353.98,357.12,350.84,350.84,4041300.0],["2026-07-02",352.84,358.19,347.65,357.9,3110500.0],["2026-07-06",357.82,358.8539,345.8,350.65,4460780.714152],["2026-07-07",355.06,355.415,344.48,345.21,3592502.571575],["2026-07-08",337.985,337.985,330.66,336.21,4192384.772927],["2026-07-09",337.76,340.73,335.61,338.73,2781326.370817],["2026-07-10",339.55,344.4,337.9001,343.3,2748031.33153],["2026-07-13",344,345.11,335.425,337.11,3647847.406216],["2026-07-14",339.52,341.745,336.565,337.74,2801283.382109],["2026-07-15",338.99,346.25,337.2591,341.44,3950887.501644],["2026-07-16",341.55,350.81,340.64,348.02,3815336.358884],["2026-07-17",348.93,353.98,338.089641,338.87,4433129.795117],["2026-07-20",339.97,340.2,331.405,333.04,4121678.254774],["2026-07-21",331.3,333,327,331.6,3112539.690935],["2026-07-22",333.53,336.555,330.71,331.45,2905056.210998],["2026-07-23",325.3,328.23,323.05,324.71,4519326.064785],["2026-07-24",325.07,333.46,323.23,332.98,3874322.033298],["2026-07-27",339.39,341.89,335.35,336.09,3622262.383008],["2026-07-28",342.64,349.425,342.6,344.47,4305884.436066],["2026-07-29",340.38,345.27,336.96,338.27,4027027.216333],["2026-07-30",334.99,335.69,330.25,333.35,6274812.466638],["2026-07-31",332.44,333.9955,328.795,331.96,4958524.011382],["2026-08-03",339.8,343.635,333.72,340.02,2958738.482683],["2026-08-04",340.23,350.86,339.35,348.24,4273795.635643],["2026-08-05",350.155,354.55,348.15,353.14,3138453.004475],["2026-08-06",353.5,353.55,347.51,349.52,2558017.908866],["2026-08-07",351.51,356.83,348.741,355.62,3583321.103434],["2026-08-10",352.1,354,347.06,349.653686,728049.727039],["2026-08-11",352.29,358.36,350.6,354.48,2577280.797037],["2026-08-12",352,353.8657,343.03,343.43,3964448.475257],["2026-08-13",347,347.75,340.51,341.7,2439338.026033],["2026-08-14",340.81,340.81,336.01,338.86,3072443.952604]]}