{"t":"NEM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",5.5631,5.8049,5.5631,5.7305,519375.0],["1980-03-18",5.7305,5.8794,5.3026,5.8794,659250.0],["1980-03-19",5.8794,6.0468,5.7677,6.0096,408000.0],["1980-03-20",6.0096,6.1398,5.898,6.0282,607125.0],["1980-03-21",6.0282,6.0468,5.7677,5.9538,229125.0],["1980-03-24",5.9166,5.9166,5.4886,5.5445,256875.0],["1980-03-25",5.5445,5.6375,5.4142,5.6189,315750.0],["1980-03-26",5.6189,5.6747,5.5072,5.5072,315000.0],["1980-03-27",5.4514,5.4514,4.856,5.2096,609000.0],["1980-03-28",5.2096,5.5817,5.2096,5.5817,277125.0],["1980-03-31",5.6561,5.8794,5.6561,5.7119,419250.0],["1980-04-01",5.7119,5.7677,5.5631,5.5631,162750.0],["1980-04-02",5.3584,5.3584,5.2468,5.3212,419250.0],["1980-04-03",5.3212,5.3212,5.1165,5.1351,352500.0],["1980-04-07",5.1165,5.1165,5.0235,5.0607,187500.0],["1980-04-08",5.0607,5.3956,5.0235,5.3956,624375.0],["1980-04-09",5.5445,5.6561,5.5445,5.5817,207375.0],["1980-04-10",5.5817,5.6747,5.4514,5.5072,176250.0],["1980-04-11",5.5072,5.5072,5.2468,5.284,222375.0],["1980-04-14",5.284,5.3398,5.2282,5.2468,558750.0],["1980-04-15",5.2282,5.2282,5.0793,5.0793,106500.0],["1980-04-16",5.0793,5.1351,4.8747,4.8747,121125.0],["1980-04-17",4.856,4.856,4.763,4.7816,173625.0],["1980-04-18",4.7816,4.8374,4.7258,4.7816,228000.0],["1980-04-21",4.7816,4.8933,4.763,4.763,127875.0],["1980-04-22",4.9119,5.0979,4.9119,5.0979,196500.0],["1980-04-23",5.0979,5.284,5.0421,5.2282,178875.0],["1980-04-24",5.2282,5.4328,5.1723,5.3212,229125.0],["1980-04-25",5.3212,5.5445,5.284,5.3584,325875.0],["1980-04-28",5.3584,5.4142,5.2096,5.2096,151875.0],["1980-04-29",5.2282,5.284,5.2282,5.2282,126750.0],["1980-04-30",5.2282,5.2654,5.2096,5.2654,63000.0],["1980-05-01",5.2654,5.2654,4.9119,4.9119,157500.0],["1980-05-02",4.9119,5.0607,4.763,5.0421,258000.0],["1980-05-05",5.0049,5.0049,4.8747,4.9305,84750.0],["1980-05-06",4.9305,4.9863,4.8002,4.8747,178875.0],["1980-05-07",4.8747,4.9863,4.8374,4.8374,150375.0],["1980-05-08",4.8374,4.8933,4.6886,4.8002,230625.0],["1980-05-09",4.763,4.763,4.577,4.6514,110250.0],["1980-05-12",4.6514,4.7258,4.5398,4.6514,271500.0],["1980-05-13",4.6514,4.8188,4.6328,4.7816,480000.0],["1980-05-14",4.8188,4.9677,4.8188,4.9677,195000.0],["1980-05-15",4.9677,5.1723,4.9491,5.1165,117000.0],["1980-05-16",5.1351,5.3584,5.1351,5.284,255000.0],["1980-05-19",5.284,5.6189,5.2468,5.3584,269250.0],["1980-05-20",5.3584,5.3584,5.2654,5.3584,287625.0],["1980-05-21",5.3584,5.5072,5.3212,5.4328,290250.0],["1980-05-22",5.4328,5.47,5.377,5.4328,194625.0],["1980-05-23",5.5072,5.7305,5.5072,5.6747,319875.0],["1980-05-27",5.7491,5.898,5.7491,5.8049,327750.0],["1980-05-28",5.7677,5.7677,5.6561,5.6933,85500.0],["1980-05-29",5.6933,5.6933,5.5817,5.6189,89625.0],["1980-05-30",5.6189,5.7119,5.4328,5.6933,202500.0],["1980-06-02",5.7491,5.8421,5.7491,5.7491,208125.0],["1980-06-03",5.7305,5.7305,5.5631,5.5817,149250.0],["1980-06-04",5.6003,5.8421,5.6003,5.8421,323250.0],["1980-06-05",5.8421,5.9166,5.7677,5.8049,423000.0],["1980-06-06",5.8794,6.0468,5.8794,5.991,408375.0],["1980-06-09",6.1212,6.2329,6.1212,6.2143,405750.0],["1980-06-10",6.1956,6.1956,6.0654,6.1026,210000.0],["1980-06-11",6.1026,6.1584,6.0468,6.0654,271125.0],["1980-06-12",6.0654,6.1026,5.898,6.0654,370125.0],["1980-06-13",6.0654,6.0654,5.9724,6.0468,359250.0],["1980-06-16",6.0468,6.0654,5.8421,6.0096,396750.0],["1980-06-17",5.991,5.991,5.8049,5.8608,336000.0],["1980-06-18",5.8607,5.898,5.7491,5.7677,199125.0],["1980-06-19",5.7677,5.7677,5.6189,5.7305,109500.0],["1980-06-20",5.6933,5.6933,5.5258,5.6189,206625.0],["1980-06-23",5.6189,5.7305,5.5631,5.6189,92625.0],["1980-06-24",5.6189,5.6189,5.4886,5.6189,429000.0],["1980-06-25",5.7305,5.991,5.7305,5.8794,397500.0],["1980-06-26",5.9352,6.1398,5.9352,5.9538,277500.0],["1980-06-27",6.0654,6.2143,6.0654,6.1212,453000.0],["1980-06-30",6.177,6.3259,6.177,6.1956,229875.0],["1980-07-01",6.2143,6.6422,6.2143,6.6422,212250.0],["1980-07-02",6.6422,6.7724,6.5492,6.5492,476625.0],["1980-07-03",6.5119,6.5119,6.2515,6.4189,314625.0],["1980-07-07",6.4189,6.4375,6.177,6.2515,400875.0],["1980-07-08",6.3259,6.4933,6.3259,6.4003,444000.0],["1980-07-09",6.4003,6.4375,6.3445,6.3445,92250.0],["1980-07-10",6.3445,6.4003,6.2701,6.2701,168750.0],["1980-07-11",6.2701,6.3631,6.2701,6.3631,87000.0],["1980-07-14",6.3631,6.3817,6.2515,6.3631,143250.0],["1980-07-15",6.3631,6.4933,6.3631,6.4189,201375.0],["1980-07-16",6.4189,6.4561,6.2515,6.4189,147750.0],["1980-07-17",6.4375,6.698,6.4375,6.6236,222750.0],["1980-07-18",6.6422,6.8282,6.6422,6.8096,323625.0],["1980-07-21",6.8096,6.8841,6.7538,6.8841,117000.0],["1980-07-22",6.9585,7.1073,6.9585,7.0701,211875.0],["1980-07-23",7.0701,7.1259,7.0329,7.0701,335625.0],["1980-07-24",7.0701,7.1445,7.0701,7.0701,204375.0],["1980-07-25",7.0701,7.1445,6.9771,7.0143,298500.0],["1980-07-28",7.0143,7.0701,6.9585,7.0329,195375.0],["1980-07-29",7.0329,7.0515,6.8655,6.9585,245250.0],["1980-07-30",6.9585,7.0143,6.7352,6.7352,213000.0],["1980-07-31",6.7352,6.7352,6.5119,6.7352,152625.0],["1980-08-01",6.7352,6.8469,6.6608,6.698,100125.0],["1980-08-04",6.6608,6.6608,6.5119,6.6608,78000.0],["1980-08-05",6.605,6.605,6.4933,6.5306,79875.0],["1980-08-06",6.5305,6.6236,6.4933,6.605,118500.0],["1980-08-07",6.698,6.9957,6.698,6.9957,173625.0],["1980-08-08",6.9957,7.1631,6.9957,6.9957,211875.0],["1980-08-11",6.9957,7.1817,6.9585,7.1259,278625.0],["1980-08-12",7.1073,7.1073,6.8096,6.8282,183750.0],["1980-08-13",6.8282,6.9399,6.8282,6.8468,99000.0],["1980-08-14",6.8654,7.0515,6.8654,6.9399,152625.0],["1980-08-15",6.9585,7.1259,6.9585,7.0143,96000.0],["1980-08-18",6.9027,6.9027,6.7724,6.791,168750.0],["1980-08-19",6.791,6.8282,6.7352,6.7538,121125.0],["1980-08-20",6.7538,6.9027,6.6794,6.8841,159750.0],["1980-08-21",6.9213,7.3678,6.9213,7.312,432000.0],["1980-08-22",7.3678,7.4794,7.3678,7.3678,169875.0],["1980-08-25",7.3678,7.6097,7.3678,7.4794,225375.0],["1980-08-26",7.4794,7.5166,7.405,7.4422,121125.0],["1980-08-27",7.4236,7.4236,7.3678,7.3678,78375.0],["1980-08-28",7.3678,7.3864,7.219,7.219,98625.0],["1980-08-29",7.219,7.312,7.1817,7.2934,78750.0],["1980-09-02",7.2934,7.4794,7.1631,7.4422,208500.0],["1980-09-03",7.4422,7.6655,7.405,7.5352,232875.0],["1980-09-04",7.5352,7.6469,7.498,7.5166,470625.0],["1980-09-05",7.5166,7.6097,7.4608,7.5166,170250.0],["1980-09-08",7.5166,8.0748,7.5166,8.0376,561750.0],["1980-09-09",8.0376,8.2609,8.0376,8.1678,460875.0],["1980-09-10",8.2795,8.5772,8.2795,8.3725,373125.0],["1980-09-11",8.3725,8.4097,8.2051,8.3167,225000.0],["1980-09-12",8.3539,8.5214,8.3539,8.3725,223125.0],["1980-09-15",8.3353,8.3353,8.1492,8.205,171000.0],["1980-09-16",8.2051,8.4097,8.1864,8.3725,178875.0],["1980-09-17",8.3725,8.4097,8.3167,8.3167,175500.0],["1980-09-18",8.3167,8.4841,8.2981,8.2981,597375.0],["1980-09-19",8.2981,8.4283,8.2609,8.3725,160125.0],["1980-09-22",8.7446,9.0609,8.7446,9.0237,371625.0],["1980-09-23",9.0237,9.0237,8.7818,8.819,376125.0],["1980-09-24",8.819,8.8376,8.5586,8.7818,390375.0],["1980-09-25",8.7818,8.819,8.6516,8.6888,376875.0],["1980-09-26",8.5027,8.5027,8.0376,8.2423,299250.0],["1980-09-29",8.0004,8.0004,7.6655,7.7213,266625.0],["1980-09-30",7.9446,8.1492,7.9446,8.0376,311625.0],["1980-10-01",8.0376,8.0934,7.9074,8.0748,239250.0],["1980-10-02",8.0748,8.112,7.926,8.0376,216000.0],["1980-10-03",8.019,8.019,7.926,8.019,264375.0],["1980-10-06",8.019,8.2981,8.019,8.2795,123750.0],["1980-10-07",8.2795,8.3167,8.0376,8.112,112500.0],["1980-10-08",8.112,8.1864,8.0376,8.0934,101250.0],["1980-10-09",8.0934,8.2423,8.0934,8.1678,145125.0],["1980-10-10",8.1678,8.1864,8.0562,8.0562,100125.0],["1980-10-13",8.0748,8.1492,8.0748,8.0934,244875.0],["1980-10-14",8.0934,8.112,7.9818,7.9818,426750.0],["1980-10-15",7.9818,8.2237,7.9818,8.0934,219375.0],["1980-10-16",8.3911,8.7074,8.3911,8.4283,405000.0],["1980-10-17",8.4283,8.7632,8.3725,8.633,374250.0],["1980-10-20",8.5213,8.5213,8.3353,8.5213,154875.0],["1980-10-21",8.5213,8.633,8.5213,8.5213,173625.0],["1980-10-22",8.5213,8.5958,8.2795,8.2795,93000.0],["1980-10-23",8.2423,8.2423,8.019,8.1492,310500.0],["1980-10-24",8.1306,8.1306,7.9818,8.1306,139500.0],["1980-10-27",8.1678,8.2795,8.1678,8.2609,96750.0],["1980-10-28",8.2423,8.2423,8.0376,8.1492,122250.0],["1980-10-29",8.1492,8.2423,8.1306,8.2423,79500.0],["1980-10-30",8.2423,8.2423,8.1492,8.1492,177000.0],["1980-10-31",8.0748,8.0748,7.8329,7.9446,414000.0],["1980-11-03",7.8888,7.8888,7.6283,7.7771,239625.0],["1980-11-05",7.8888,8.2237,7.8888,8.0004,440625.0],["1980-11-06",7.8143,7.8143,7.405,7.4422,181125.0],["1980-11-07",7.1817,7.1817,6.9771,7.0887,616875.0],["1980-11-10",7.0887,7.2562,7.0887,7.2562,495375.0],["1980-11-11",7.2562,7.312,7.2003,7.2562,164625.0],["1980-11-12",7.2934,7.4422,7.2934,7.4422,198750.0],["1980-11-13",7.4422,7.5539,7.3678,7.4794,211125.0],["1980-11-14",7.4794,7.6655,7.3864,7.5725,232125.0],["1980-11-17",7.5725,7.6841,7.5539,7.6655,154125.0],["1980-11-18",7.7771,7.9818,7.7771,7.9632,208500.0],["1980-11-19",7.9632,8.3353,7.926,8.112,270750.0],["1980-11-20",8.112,8.3353,8.0376,8.2609,459000.0],["1980-11-21",8.2609,8.4469,8.112,8.112,188250.0],["1980-11-24",8.0376,8.0376,7.8143,8.0376,138375.0],["1980-11-25",8.0376,8.112,8.0004,8.0748,243750.0],["1980-11-26",8.0748,8.2981,8.0748,8.2237,285750.0],["1980-11-28",8.1864,8.1864,8.0934,8.1492,46500.0],["1980-12-01",8.1492,8.2609,8.1492,8.1864,299250.0],["1980-12-02",8.112,8.112,8.019,8.112,147000.0],["1980-12-03",8.112,8.2609,8.0748,8.2609,290625.0],["1980-12-04",8.2609,8.2795,8.1864,8.2423,181125.0],["1980-12-05",8.1864,8.1864,7.9446,8.1864,306000.0],["1980-12-08",8.1492,8.1492,7.8515,7.8888,258375.0],["1980-12-09",7.8143,7.8143,7.6841,7.8143,155625.0],["1980-12-10",7.8143,7.9632,7.6655,7.6655,281250.0],["1980-12-11",7.498,7.498,7.0701,7.219,296625.0],["1980-12-12",7.2562,7.5911,7.2562,7.4794,237750.0],["1980-12-15",7.4794,7.7771,7.4608,7.4794,201000.0],["1980-12-16",7.3492,7.3492,7.219,7.3306,124125.0],["1980-12-17",7.3306,7.3306,7.2376,7.2376,239625.0],["1980-12-18",7.2376,7.2934,7.1445,7.1817,138375.0],["1980-12-19",7.1817,7.1817,7.0887,7.1631,239250.0],["1980-12-22",7.1817,7.2562,7.1817,7.219,166125.0],["1980-12-23",7.219,7.2748,7.1631,7.1817,153000.0],["1980-12-24",7.1817,7.219,7.0701,7.219,42375.0],["1980-12-26",7.219,7.2562,7.1445,7.1445,25125.0],["1980-12-29",6.9771,6.9771,6.8096,6.8468,135000.0],["1980-12-30",6.8468,6.8841,6.605,6.7538,188625.0],["1980-12-31",6.7538,6.9399,6.6794,6.9213,83250.0],["1981-01-02",6.9213,6.9957,6.8841,6.9585,81375.0],["1981-01-05",7.0701,7.3864,7.0701,7.1445,427125.0],["1981-01-06",7.1445,7.2562,7.1445,7.2003,519000.0],["1981-01-07",6.9957,6.9957,6.8096,6.9213,233250.0],["1981-01-08",6.9213,6.9399,6.5492,6.6422,223875.0],["1981-01-09",6.6422,6.6794,6.5492,6.6794,270750.0],["1981-01-12",6.6794,6.7352,6.4375,6.4933,176250.0],["1981-01-13",6.4933,6.6422,6.4933,6.6422,181875.0],["1981-01-14",6.6422,6.6608,6.5864,6.6608,263625.0],["1981-01-15",6.6608,6.7352,6.5119,6.5492,143250.0],["1981-01-16",6.5492,6.6794,6.5119,6.6794,255750.0],["1981-01-19",6.6794,6.8655,6.5864,6.8468,250875.0],["1981-01-20",6.8468,6.8468,6.6608,6.6794,205875.0],["1981-01-21",6.6794,7.2376,6.6608,7.1631,252375.0],["1981-01-22",7.1631,7.2003,6.791,6.9399,198375.0],["1981-01-23",6.9399,7.0329,6.9027,6.9585,153000.0],["1981-01-26",6.9399,6.9399,6.698,6.791,246750.0],["1981-01-27",6.791,6.9027,6.6794,6.9027,306000.0],["1981-01-28",6.9027,7.6283,6.8841,7.6283,447750.0],["1981-01-29",7.6283,8.2981,7.2934,7.5725,1257750.0],["1981-01-30",7.5725,7.6655,7.3678,7.3678,246375.0],["1981-02-02",7.3492,7.3492,6.8655,6.9585,294375.0],["1981-02-03",6.9585,7.0329,6.8655,7.0329,223875.0],["1981-02-04",7.0329,7.1445,6.9213,7.0329,196875.0],["1981-02-05",7.0329,7.1073,6.9957,7.0329,201000.0],["1981-02-06",7.0329,7.1259,6.9771,6.9771,93750.0],["1981-02-09",6.9771,6.9957,6.8654,6.8841,142125.0],["1981-02-10",6.8841,6.9213,6.8655,6.8655,57375.0],["1981-02-11",6.8655,6.8841,6.8468,6.8468,70125.0],["1981-02-12",6.8468,6.8468,6.7538,6.8468,92625.0],["1981-02-13",6.8468,6.9957,6.8096,6.9957,210375.0],["1981-02-17",6.9957,7.0329,6.9213,6.9213,103875.0],["1981-02-18",6.9213,7.1073,6.8841,7.1073,96375.0],["1981-02-19",7.1073,7.1817,6.9399,7.0701,199125.0],["1981-02-20",7.0701,7.0701,6.8468,6.9585,186375.0],["1981-02-23",6.9585,6.9957,6.8655,6.8655,205500.0],["1981-02-24",6.8655,6.9213,6.7352,6.791,721875.0],["1981-02-25",6.791,6.8096,6.5864,6.6794,308250.0],["1981-02-26",6.6794,6.8654,6.6608,6.8096,204000.0],["1981-02-27",6.8096,7.0887,6.7352,6.9957,244875.0],["1981-03-02",6.9585,6.9585,6.7724,6.791,158625.0],["1981-03-03",6.791,6.8282,6.6794,6.698,223875.0],["1981-03-04",6.698,6.698,6.5678,6.6236,188250.0],["1981-03-05",6.6236,6.8282,6.5864,6.698,175125.0],["1981-03-06",6.7724,6.9771,6.7724,6.9585,371625.0],["1981-03-09",6.9585,7.2934,6.9585,7.2934,556125.0],["1981-03-10",7.2934,7.4236,6.9957,7.0329,382125.0],["1981-03-11",7.1445,7.4794,7.1445,7.4422,795000.0],["1981-03-12",7.5911,8.1678,7.5911,8.112,972000.0],["1981-03-13",8.2051,8.5958,8.2051,8.5213,1549125.0],["1981-03-16",8.4469,8.4469,8.2051,8.2795,691875.0],["1981-03-17",8.2795,8.4097,8.1864,8.205,420375.0],["1981-03-18",8.205,8.3539,8.1678,8.205,343875.0],["1981-03-19",8.2609,9.1911,8.2609,9.1911,1023375.0],["1981-03-20",9.1911,9.1911,8.7446,9.0051,1269750.0],["1981-03-23",8.9865,8.9865,8.8562,8.8935,715125.0],["1981-03-24",8.8935,8.9121,8.7074,8.7074,560250.0],["1981-03-25",8.7074,8.8562,8.5213,8.7446,322500.0],["1981-03-26",8.7446,8.8749,8.6888,8.7818,617250.0],["1981-03-27",8.819,9.1539,8.819,9.0237,553125.0],["1981-03-30",9.0237,9.0237,8.8749,8.8749,297375.0],["1981-03-31",8.9865,9.3586,8.9865,9.2283,562500.0],["1981-04-01",9.2284,9.4888,9.2284,9.4702,397500.0],["1981-04-02",9.4516,9.4516,9.34,9.3772,410250.0],["1981-04-03",9.3772,9.433,9.3586,9.3958,276375.0],["1981-04-06",9.3586,9.3586,9.2284,9.3214,485625.0],["1981-04-07",9.3214,9.4702,9.2284,9.3772,472125.0],["1981-04-08",9.3772,9.7493,9.3214,9.4144,395250.0],["1981-04-09",9.6005,9.7865,9.6005,9.7493,679875.0],["1981-04-10",9.7493,9.8609,9.7121,9.8609,309750.0],["1981-04-13",9.8423,9.8423,9.1167,9.1167,651750.0],["1981-04-14",8.9679,8.9679,8.5958,8.5958,601125.0],["1981-04-15",8.5958,9.0423,8.5958,9.0423,805500.0],["1981-04-16",9.0609,9.2656,9.0609,9.2283,600750.0],["1981-04-20",9.2284,9.2284,9.1725,9.1911,125250.0],["1981-04-21",9.1911,9.2284,9.1725,9.1725,435000.0],["1981-04-22",9.1353,9.1353,8.7632,8.9307,408750.0],["1981-04-23",8.8935,8.8935,8.6702,8.8749,406125.0],["1981-04-24",8.8748,9.3586,8.8004,9.1911,595125.0],["1981-04-27",9.1911,9.4888,9.1539,9.3028,622500.0],["1981-04-28",9.7121,10.1958,9.7121,10.1772,1143375.0],["1981-04-29",10.1772,10.4935,10.14,10.2889,1497375.0],["1981-04-30",10.2889,10.4191,9.8609,10.0842,927375.0],["1981-05-01",10.0842,10.14,9.9168,10.0284,600000.0],["1981-05-04",9.8609,9.8609,9.3958,9.526,702750.0],["1981-05-05",9.526,9.8982,9.4888,9.8237,642750.0],["1981-05-06",9.8237,9.8609,9.6005,9.6191,352875.0],["1981-05-07",9.6191,9.7121,9.6005,9.6563,126000.0],["1981-05-08",9.8609,10.1772,9.8609,10.0098,797250.0],["1981-05-11",10.0098,10.0098,9.7121,9.7307,526500.0],["1981-05-12",9.7307,9.7865,9.6191,9.7865,404625.0],["1981-05-13",9.7865,9.9912,9.7679,9.9354,331500.0],["1981-05-14",9.9354,10.1214,9.8982,10.047,202500.0],["1981-05-15",10.0842,10.2145,10.0842,10.1958,251625.0],["1981-05-18",10.1586,10.1586,9.9354,10.0098,99750.0],["1981-05-19",9.9912,9.9912,9.7679,9.7679,122625.0],["1981-05-20",9.7679,9.7865,9.5447,9.6191,257250.0],["1981-05-21",9.6191,9.6191,9.4144,9.4144,419625.0],["1981-05-22",9.4144,9.4516,9.3028,9.34,249000.0],["1981-05-26",9.34,9.3586,9.0795,9.1911,194625.0],["1981-05-27",9.1911,9.4516,9.0051,9.4144,381000.0],["1981-05-28",9.4144,9.4702,9.0795,9.0981,202875.0],["1981-05-29",9.0981,9.1353,9.0609,9.0795,117750.0],["1981-06-01",9.0795,9.3028,9.0795,9.0795,355125.0],["1981-06-02",9.0795,9.3028,8.9679,9.247,355500.0],["1981-06-03",9.2656,9.4144,9.2656,9.3028,292875.0],["1981-06-04",9.3214,9.6935,9.3214,9.5446,399000.0],["1981-06-05",9.5447,9.5633,9.3214,9.3214,196125.0],["1981-06-08",9.3214,9.3958,9.3214,9.3214,217875.0],["1981-06-09",9.3214,9.34,9.0423,9.0795,147000.0],["1981-06-10",9.0795,9.34,9.0795,9.2656,279000.0],["1981-06-11",9.2656,9.4516,9.1911,9.3586,190500.0],["1981-06-12",9.3958,9.5819,9.3958,9.4888,372000.0],["1981-06-15",9.4888,9.5074,9.34,9.34,193875.0],["1981-06-16",9.34,9.3586,9.0795,9.0795,182250.0],["1981-06-17",9.0795,9.1539,9.0051,9.0609,162750.0],["1981-06-18",9.0423,9.0423,8.9865,9.0051,118500.0],["1981-06-19",8.9307,8.9307,8.7818,8.8749,502125.0],["1981-06-22",8.8749,8.9493,8.5213,8.5586,373500.0],["1981-06-23",8.5586,8.7632,8.54,8.7632,289125.0],["1981-06-24",8.7632,8.9307,8.7632,8.819,224625.0],["1981-06-25",8.819,8.9121,8.7446,8.8562,159375.0],["1981-06-26",8.8562,9.2656,8.8376,9.0051,460875.0],["1981-06-29",9.1167,9.3586,9.1167,9.34,270750.0],["1981-06-30",9.4516,9.8982,9.4516,9.7865,691875.0],["1981-07-01",9.8609,10.2331,9.8609,10.0656,656625.0],["1981-07-02",10.0656,10.1772,9.6749,9.8051,757875.0],["1981-07-06",9.6749,9.6749,9.4702,9.4702,251625.0],["1981-07-07",9.4702,9.6563,9.3028,9.4516,301125.0],["1981-07-08",9.4516,9.5633,9.2842,9.4516,246375.0],["1981-07-09",9.4516,9.5633,9.4516,9.5446,258000.0],["1981-07-10",9.5446,9.954,9.5446,9.7493,346500.0],["1981-07-13",9.7865,10.0842,9.7865,9.9354,429375.0],["1981-07-14",9.9354,9.9726,9.8051,9.9168,228375.0],["1981-07-15",9.9168,10.4749,9.9168,10.3819,1652250.0],["1981-07-16",10.3819,10.7354,10.2889,10.4377,887625.0],["1981-07-17",10.4377,10.6796,10.1958,10.1958,518625.0],["1981-07-20",10.1958,10.2331,9.9726,10.047,199125.0],["1981-07-21",10.047,10.1958,9.8982,9.9912,255000.0],["1981-07-22",9.9912,10.0842,9.7865,10.0098,289125.0],["1981-07-23",10.0098,10.0098,9.8609,9.9726,235500.0],["1981-07-24",9.9726,10.0284,9.9168,9.9354,96750.0],["1981-07-27",9.9354,10.0098,9.8051,9.9912,255750.0],["1981-07-28",9.9912,9.9912,9.8237,9.8609,161625.0],["1981-07-29",9.8609,9.9726,9.8609,9.8982,224625.0],["1981-07-30",9.8982,9.954,9.8795,9.9354,83250.0],["1981-07-31",9.9354,10.1958,9.9354,9.9726,298125.0],["1981-08-03",9.9726,10.0842,9.954,10.047,114375.0],["1981-08-04",10.1214,10.3819,10.1214,10.2331,266250.0],["1981-08-05",10.3075,10.4749,10.3075,10.3447,517875.0],["1981-08-06",10.5121,10.9401,10.5121,10.8098,887625.0],["1981-08-07",10.754,10.754,10.5307,10.5494,346500.0],["1981-08-10",10.5494,10.7354,10.4935,10.5494,414750.0],["1981-08-11",10.5493,10.754,10.5307,10.7168,434625.0],["1981-08-12",10.754,11.1633,10.754,11.1075,822000.0],["1981-08-13",11.1075,11.6471,11.0145,11.5354,834375.0],["1981-08-14",11.5354,11.7959,11.461,11.6099,716625.0],["1981-08-17",11.6099,11.6285,11.0889,11.1261,448125.0],["1981-08-18",11.1261,11.1819,10.754,10.8843,473625.0],["1981-08-19",10.8843,10.9029,10.6796,10.754,512625.0],["1981-08-20",10.568,10.568,10.4377,10.4935,348375.0],["1981-08-21",10.4749,10.4749,10.1958,10.2331,354750.0],["1981-08-24",10.1772,10.1772,9.7865,9.8237,449250.0],["1981-08-25",9.7493,9.7493,9.5633,9.6377,609750.0],["1981-08-26",9.6377,9.8051,9.6377,9.7307,537750.0],["1981-08-27",9.7307,9.7679,9.5074,9.526,507375.0],["1981-08-28",9.526,9.6191,9.4144,9.5074,287625.0],["1981-08-31",9.5074,9.6749,8.9121,8.9493,394875.0],["1981-09-01",8.9493,9.1911,8.6888,8.9865,568875.0],["1981-09-02",8.9865,9.1539,8.9307,8.9493,275625.0],["1981-09-03",8.9493,9.0423,8.633,8.6702,271125.0],["1981-09-04",8.6702,8.6888,8.4469,8.5213,310500.0],["1981-09-08",8.4841,8.4841,7.8888,8.019,470625.0],["1981-09-09",8.019,8.3167,7.926,8.3167,480375.0],["1981-09-10",8.4841,8.9307,8.4841,8.9307,463125.0],["1981-09-11",8.9307,9.2656,8.7074,9.1911,427500.0],["1981-09-14",9.1911,9.1911,8.8935,9.1167,282000.0],["1981-09-15",9.1167,9.1911,8.8004,8.8376,271500.0],["1981-09-16",8.8376,8.9307,8.7632,8.8562,293625.0],["1981-09-17",8.8562,9.2098,8.8376,8.9307,540375.0],["1981-09-18",8.9307,9.2656,8.9307,9.0051,635625.0],["1981-09-21",9.0051,9.0795,8.9121,8.9307,222375.0],["1981-09-22",8.9307,9.1167,8.7446,8.7446,280875.0],["1981-09-23",8.4097,8.4097,8.0748,8.2795,466875.0],["1981-09-24",8.2795,8.3911,8.112,8.1864,602250.0],["1981-09-25",8.1492,8.1492,7.6655,7.6655,374250.0],["1981-09-28",7.6283,7.6283,7.3306,7.6283,437250.0],["1981-09-29",7.6283,7.6841,7.4422,7.6283,275625.0],["1981-09-30",7.6283,7.7957,7.4608,7.7771,223500.0],["1981-10-01",8.0376,8.6516,8.0376,8.6516,613125.0],["1981-10-02",8.6516,8.8749,8.6516,8.7446,503250.0],["1981-10-05",8.7446,8.8748,8.5586,8.5772,267375.0],["1981-10-06",8.5772,8.819,8.5213,8.726,308250.0],["1981-10-07",9.2097,9.7121,9.2097,9.7121,660000.0],["1981-10-08",9.7121,10.0098,9.6191,9.7493,457500.0],["1981-10-09",9.7493,9.9168,9.6191,9.6749,416625.0],["1981-10-12",9.6749,9.6749,9.4516,9.5633,282375.0],["1981-10-13",9.5633,9.7121,9.4144,9.4702,409500.0],["1981-10-14",9.4702,9.4702,9.0237,9.0237,484500.0],["1981-10-15",9.0237,9.4144,8.7074,9.247,1438500.0],["1981-10-16",9.247,9.3772,9.0609,9.0795,342375.0],["1981-10-19",8.7074,8.7074,8.5027,8.6144,421875.0],["1981-10-20",8.6144,8.7074,8.3539,8.4841,615375.0],["1981-10-21",8.4841,8.5586,7.9818,7.9818,420375.0],["1981-10-22",7.7399,7.7399,7.1445,7.2934,3779250.0],["1981-10-23",7.2934,7.3306,6.8096,6.8468,1525125.0],["1981-10-26",6.8096,6.8096,6.5492,6.7166,1299375.0],["1981-10-27",6.7724,6.9585,6.7724,6.8655,568500.0],["1981-10-28",6.8655,6.9771,6.8096,6.9585,472500.0],["1981-10-29",6.9585,7.0143,6.8096,6.8655,343125.0],["1981-10-30",6.8655,7.0329,6.8655,7.0329,662250.0],["1981-11-02",7.0701,7.2748,7.0701,7.1631,290625.0],["1981-11-03",7.1631,7.1817,6.9957,7.0143,205875.0],["1981-11-04",7.0143,7.0143,6.9399,6.9957,240750.0],["1981-11-05",6.9957,7.0887,6.9213,6.9585,212625.0],["1981-11-06",6.9585,7.0143,6.9027,6.9957,238875.0],["1981-11-09",6.9771,6.9771,6.6236,6.698,273375.0],["1981-11-10",6.7352,6.9399,6.7352,6.791,250500.0],["1981-11-11",6.791,6.8841,6.7538,6.8655,457875.0],["1981-11-12",6.9027,7.1073,6.9027,7.0887,172125.0],["1981-11-13",7.1073,7.405,7.1073,7.1445,351750.0],["1981-11-16",7.1073,7.1073,6.9771,6.9957,76500.0],["1981-11-17",6.9957,7.1073,6.9771,7.1073,108000.0],["1981-11-18",7.1073,7.1073,7.0329,7.0701,86250.0],["1981-11-19",7.0701,7.219,6.9957,7.1445,280875.0],["1981-11-20",7.1631,7.2562,7.1631,7.219,181125.0],["1981-11-23",7.219,7.312,7.1817,7.1817,151125.0],["1981-11-24",7.1817,7.4422,7.1631,7.3864,221625.0],["1981-11-25",7.3864,7.405,7.2562,7.2748,238875.0],["1981-11-27",7.2748,7.2934,7.1631,7.2562,117750.0],["1981-11-30",7.2562,7.3492,7.219,7.3492,136500.0],["1981-12-01",7.3306,7.3306,7.2003,7.2376,110250.0],["1981-12-02",7.2003,7.2003,6.9213,6.9399,259875.0],["1981-12-03",6.9585,7.0515,6.9585,7.0143,215250.0],["1981-12-04",7.0143,7.1073,6.9399,6.9399,116625.0],["1981-12-07",6.9399,6.9957,6.7724,6.7724,77625.0],["1981-12-08",6.7724,6.791,6.6794,6.7352,108750.0],["1981-12-09",6.7352,6.9027,6.7352,6.8655,512625.0],["1981-12-10",6.8654,6.8841,6.7538,6.8282,255375.0],["1981-12-11",6.7724,6.7724,6.605,6.6422,110250.0],["1981-12-14",6.6236,6.6236,6.5119,6.5119,113625.0],["1981-12-15",6.5119,6.5119,6.4561,6.4933,162000.0],["1981-12-16",6.4933,6.5864,6.4933,6.5678,186750.0],["1981-12-17",6.5678,6.6236,6.5305,6.5678,140625.0],["1981-12-18",6.5864,6.698,6.5864,6.605,149625.0],["1981-12-21",6.605,6.6422,6.5864,6.5864,157125.0],["1981-12-22",6.5864,6.6608,6.5492,6.605,80625.0],["1981-12-23",6.605,6.605,6.5492,6.5492,72750.0],["1981-12-24",6.5492,6.5678,6.5305,6.5678,43125.0],["1981-12-28",6.5678,6.5864,6.5306,6.5306,51000.0],["1981-12-29",6.5119,6.5119,6.3631,6.3817,276750.0],["1981-12-30",6.3817,6.4747,6.3445,6.4189,432375.0],["1981-12-31",6.4189,6.4375,6.3817,6.4189,197625.0],["1982-01-04",6.4189,6.4747,6.4003,6.4747,29625.0],["1982-01-05",6.4747,6.4747,6.2515,6.2515,113625.0],["1982-01-06",6.2515,6.2515,6.0282,6.084,249750.0],["1982-01-07",6.0468,6.0468,5.9724,6.0282,563625.0],["1982-01-08",6.0282,6.0654,5.991,6.0282,98250.0],["1982-01-11",6.0282,6.0654,5.7677,5.8421,545250.0],["1982-01-12",5.7863,5.7863,5.6561,5.7119,171750.0],["1982-01-13",5.7119,5.7119,5.4886,5.5072,176625.0],["1982-01-14",5.5072,5.5817,5.4514,5.5631,132375.0],["1982-01-15",5.5817,5.6747,5.5817,5.6189,144750.0],["1982-01-18",5.5817,5.5817,5.3584,5.4328,157125.0],["1982-01-19",5.4328,5.5072,5.284,5.284,224250.0],["1982-01-20",5.284,5.3212,5.2096,5.284,150750.0],["1982-01-21",5.284,5.3212,5.2282,5.3026,222375.0],["1982-01-22",5.3026,5.4142,5.3026,5.4142,145500.0],["1982-01-25",5.4142,5.4514,5.3398,5.4328,56625.0],["1982-01-26",5.4328,5.4328,5.3584,5.3584,88500.0],["1982-01-27",5.3584,5.4328,5.3584,5.377,76500.0],["1982-01-28",5.377,5.5631,5.377,5.5445,99000.0],["1982-01-29",5.5445,5.6561,5.5445,5.6561,130875.0],["1982-02-01",5.6003,5.6003,5.5258,5.5258,65625.0],["1982-02-02",5.5445,5.7305,5.5445,5.7305,93375.0],["1982-02-03",5.7677,5.8794,5.7677,5.7863,202875.0],["1982-02-04",5.7863,5.8049,5.5631,5.6189,198750.0],["1982-02-05",5.6189,5.6561,5.47,5.47,66750.0],["1982-02-08",5.4328,5.4328,5.3956,5.4142,193125.0],["1982-02-09",5.4142,5.4328,5.2282,5.2468,92250.0],["1982-02-10",5.2468,5.3584,5.2468,5.3212,76500.0],["1982-02-11",5.3212,5.4142,5.284,5.4142,247875.0],["1982-02-12",5.4142,5.4886,5.3956,5.4328,37125.0],["1982-02-16",5.3956,5.3956,5.3212,5.3584,103500.0],["1982-02-17",5.3212,5.3212,5.2468,5.2654,99750.0],["1982-02-18",5.2654,5.3212,5.2654,5.284,100500.0],["1982-02-19",5.284,5.3212,5.2654,5.3212,119625.0],["1982-02-22",5.3584,5.4328,5.3584,5.3956,150375.0],["1982-02-23",5.3956,5.3956,5.284,5.3212,46875.0],["1982-02-24",5.3212,5.3212,5.2096,5.284,130875.0],["1982-02-25",5.284,5.3398,5.2468,5.284,30375.0],["1982-02-26",5.2654,5.2654,5.2096,5.2096,87375.0],["1982-03-01",5.191,5.191,5.1537,5.1537,95625.0],["1982-03-02",5.1537,5.191,5.1537,5.1537,138750.0],["1982-03-03",5.1537,5.1537,4.9863,4.9863,126000.0],["1982-03-04",4.9863,4.9863,4.8374,4.8374,103125.0],["1982-03-05",4.8374,4.9119,4.7444,4.7444,150000.0],["1982-03-08",4.7444,4.763,4.577,4.577,406500.0],["1982-03-09",4.577,4.577,4.3909,4.577,273750.0],["1982-03-10",4.5584,4.5584,4.4839,4.4839,85500.0],["1982-03-11",4.4839,4.5584,4.4653,4.4839,73500.0],["1982-03-12",4.4839,4.4839,4.3351,4.3723,90750.0],["1982-03-15",4.3723,4.4653,4.3351,4.4467,96375.0],["1982-03-16",4.4839,4.6142,4.4839,4.5212,145125.0],["1982-03-17",4.5212,4.577,4.4839,4.5584,26625.0],["1982-03-18",4.5584,4.763,4.5398,4.763,139875.0],["1982-03-19",4.7816,4.856,4.7816,4.7816,358875.0],["1982-03-22",4.8002,4.9863,4.8002,4.9677,65250.0],["1982-03-23",5.0049,5.1351,5.0049,5.1351,108000.0],["1982-03-24",5.1351,5.191,5.0607,5.1165,108375.0],["1982-03-25",5.1165,5.1537,5.0607,5.0793,210375.0],["1982-03-26",5.0607,5.0607,4.9863,5.0049,50625.0],["1982-03-29",4.9491,4.9491,4.9119,4.9119,81750.0],["1982-03-30",4.9119,4.9677,4.856,4.856,40125.0],["1982-03-31",4.8747,4.9491,4.8747,4.9119,43875.0],["1982-04-01",4.9119,5.1165,4.8747,5.1165,68250.0],["1982-04-02",5.1165,5.2282,5.0979,5.2282,106500.0],["1982-04-05",5.3026,5.3584,5.3026,5.3398,76125.0],["1982-04-06",5.3398,5.3398,5.2282,5.2654,102000.0],["1982-04-07",5.284,5.3956,5.284,5.3026,113250.0],["1982-04-08",5.3026,5.3584,5.2468,5.3584,30375.0],["1982-04-12",5.3398,5.3398,5.3026,5.3398,46875.0],["1982-04-13",5.3584,5.4328,5.3584,5.4328,56625.0],["1982-04-14",5.4328,5.5631,5.4328,5.5631,83625.0],["1982-04-15",5.5631,5.6375,5.5072,5.6375,156375.0],["1982-04-16",5.6375,5.6747,5.6003,5.6189,263250.0],["1982-04-19",5.6189,5.6375,5.5258,5.5258,248250.0],["1982-04-20",5.5258,5.5445,5.47,5.4886,112125.0],["1982-04-21",5.4886,5.4886,5.3956,5.4886,75000.0],["1982-04-22",5.4886,5.5445,5.47,5.5072,36375.0],["1982-04-23",5.5072,5.5817,5.4886,5.5817,127500.0],["1982-04-26",5.5817,5.6189,5.5072,5.5817,31875.0],["1982-04-27",5.6003,5.6933,5.6003,5.6375,53625.0],["1982-04-28",5.6375,5.6561,5.3956,5.3956,172125.0],["1982-04-29",5.3956,5.4328,5.1537,5.1723,629250.0],["1982-04-30",5.1723,5.2096,5.0979,5.1351,51750.0],["1982-05-03",5.1351,5.1909,5.1165,5.1351,20625.0],["1982-05-04",5.2096,5.3212,5.2096,5.284,61500.0],["1982-05-05",5.3212,5.4142,5.3212,5.3212,138375.0],["1982-05-06",5.3212,5.377,5.284,5.3026,45000.0],["1982-05-07",5.3026,5.3398,5.2282,5.2282,58125.0],["1982-05-10",5.2096,5.2096,5.1537,5.1537,30000.0],["1982-05-11",5.1537,5.3212,5.1351,5.2654,54375.0],["1982-05-12",5.2654,5.2654,5.2096,5.2096,69750.0],["1982-05-13",5.2096,5.2096,5.1165,5.1723,33000.0],["1982-05-14",5.1723,5.2282,5.1723,5.2096,19875.0],["1982-05-17",5.2096,5.2096,5.1909,5.1909,25875.0],["1982-05-18",5.1909,5.2468,5.1909,5.2096,45000.0],["1982-05-19",5.2096,5.2468,5.1909,5.2096,38250.0],["1982-05-20",5.191,5.191,5.1537,5.1537,57000.0],["1982-05-21",5.1537,5.191,5.1165,5.1537,104625.0],["1982-05-24",5.1537,5.1537,5.1165,5.1351,40875.0],["1982-05-25",5.1351,5.191,5.0979,5.0979,42375.0],["1982-05-26",5.0979,5.1165,5.0421,5.0793,39750.0],["1982-05-27",5.0421,5.0421,4.9863,5.0235,80250.0],["1982-05-28",4.9863,4.9863,4.9677,4.9677,40500.0],["1982-06-01",4.9491,4.9491,4.8374,4.8374,133500.0],["1982-06-02",4.8374,4.8374,4.7072,4.763,219375.0],["1982-06-03",4.763,4.856,4.7258,4.856,25875.0],["1982-06-04",4.856,4.8933,4.8374,4.856,77250.0],["1982-06-07",4.856,4.8933,4.7444,4.7444,57750.0],["1982-06-08",4.7444,4.763,4.7072,4.7072,146250.0],["1982-06-09",4.7072,4.7258,4.67,4.7072,45750.0],["1982-06-10",4.7072,4.7258,4.6514,4.6886,35250.0],["1982-06-11",4.6886,4.8188,4.6514,4.7258,91875.0],["1982-06-14",4.7258,4.7444,4.67,4.67,127125.0],["1982-06-15",4.6514,4.6514,4.5956,4.6142,60000.0],["1982-06-16",4.6142,4.67,4.5956,4.5956,45000.0],["1982-06-17",4.5956,4.5956,4.3351,4.3723,141375.0],["1982-06-18",4.3537,4.3537,4.2607,4.2793,233250.0],["1982-06-21",4.2049,4.2049,4.1304,4.1304,117000.0],["1982-06-22",4.1304,4.3909,4.1118,4.3909,210000.0],["1982-06-23",4.3909,4.4281,4.3351,4.3909,254250.0],["1982-06-24",4.3909,4.4281,4.3909,4.4095,256875.0],["1982-06-25",4.4095,4.5584,4.4095,4.5584,45000.0],["1982-06-28",4.5584,4.6514,4.5398,4.6328,106500.0],["1982-06-29",4.6328,4.7072,4.6328,4.6514,110625.0],["1982-06-30",4.7816,4.8374,4.7816,4.8188,105750.0],["1982-07-01",4.8374,4.9119,4.8374,4.856,86250.0],["1982-07-02",4.856,4.8747,4.8374,4.8747,58875.0],["1982-07-06",4.8374,4.8374,4.7816,4.8002,51750.0],["1982-07-07",4.7258,4.7258,4.5398,4.5398,163125.0],["1982-07-08",4.5398,4.577,4.3723,4.4653,392250.0],["1982-07-09",4.4653,4.6886,4.4653,4.5956,311625.0],["1982-07-12",4.8374,4.9119,4.8374,4.856,205125.0],["1982-07-13",4.856,5.0607,4.856,4.9677,87000.0],["1982-07-14",4.9677,4.9863,4.7444,4.7444,44625.0],["1982-07-15",4.8002,4.8561,4.8002,4.8188,78000.0],["1982-07-16",4.8188,4.8747,4.7444,4.7444,86625.0],["1982-07-19",4.7444,4.8002,4.7444,4.763,48375.0],["1982-07-20",4.763,4.8933,4.7444,4.8933,97875.0],["1982-07-21",5.0607,5.2096,5.0607,5.0793,187875.0],["1982-07-22",5.0793,5.1909,5.0607,5.1909,89625.0],["1982-07-23",5.2282,5.3026,5.2282,5.3026,66375.0],["1982-07-26",5.2096,5.2096,5.1165,5.1351,120000.0],["1982-07-27",5.1351,5.1723,5.0979,5.0979,81375.0],["1982-07-28",5.0979,5.0979,4.9491,4.9491,87000.0],["1982-07-29",4.8747,4.8747,4.7816,4.8002,70875.0],["1982-07-30",4.8188,4.8561,4.8188,4.8188,31500.0],["1982-08-02",4.856,4.9677,4.856,4.9677,109125.0],["1982-08-03",5.0235,5.1723,5.0235,5.1537,98250.0],["1982-08-04",5.1165,5.1165,5.0607,5.0793,174000.0],["1982-08-05",5.0793,5.0979,5.0235,5.0607,64500.0],["1982-08-06",5.0793,5.2654,5.0793,5.1723,316875.0],["1982-08-09",5.1351,5.1351,5.0235,5.0607,249000.0],["1982-08-10",5.0607,5.0979,5.0235,5.0979,223500.0],["1982-08-11",5.0979,5.0979,5.0607,5.0607,204375.0],["1982-08-12",5.0607,5.0607,4.9491,4.9491,184125.0],["1982-08-13",4.9491,5.0049,4.9305,4.9677,63750.0],["1982-08-16",5.0049,5.0979,5.0049,5.0793,26250.0],["1982-08-17",5.0793,5.284,5.0421,5.2654,115125.0],["1982-08-18",5.3212,5.47,5.3212,5.3212,205500.0],["1982-08-19",5.3212,5.377,5.3026,5.3584,252750.0],["1982-08-20",5.5072,5.7119,5.5072,5.7119,180750.0],["1982-08-23",5.7119,5.991,5.7119,5.9538,304125.0],["1982-08-24",6.0282,6.1584,6.0282,6.1212,614250.0],["1982-08-25",6.1212,6.2329,6.1026,6.2143,439125.0],["1982-08-26",6.2142,6.5491,6.1956,6.2701,718875.0],["1982-08-27",6.2701,6.2887,6.177,6.177,157500.0],["1982-08-30",6.177,6.2143,6.1212,6.2143,376875.0],["1982-08-31",6.2143,6.3817,6.1957,6.3259,101250.0],["1982-09-01",6.3259,6.3631,6.3073,6.3445,121500.0],["1982-09-02",6.3445,6.5119,6.3073,6.4375,150000.0],["1982-09-03",6.4375,6.7352,6.4375,6.6422,364500.0],["1982-09-07",6.698,6.8841,6.698,6.7724,376500.0],["1982-09-08",6.7724,6.8468,6.7166,6.7724,359250.0],["1982-09-09",6.7724,6.7724,6.6422,6.6608,380625.0],["1982-09-10",6.6608,6.7724,6.6236,6.7724,1027125.0],["1982-09-13",6.7724,6.791,6.5119,6.6422,1240125.0],["1982-09-14",6.6422,6.698,6.5492,6.5492,527625.0],["1982-09-15",6.4375,6.4375,6.3259,6.4375,486000.0],["1982-09-16",6.4375,6.4375,6.3259,6.3631,385500.0],["1982-09-17",6.3631,6.4747,6.3445,6.4747,414000.0],["1982-09-20",6.4747,6.4747,6.4003,6.4375,198750.0],["1982-09-21",6.4375,6.5864,6.4003,6.5678,459750.0],["1982-09-22",6.5678,6.698,6.5119,6.5306,485625.0],["1982-09-23",6.4375,6.4375,6.177,6.2515,196125.0],["1982-09-24",6.2515,6.2887,5.8421,5.8794,243000.0],["1982-09-27",5.8794,5.8794,5.7677,5.7677,351750.0],["1982-09-28",5.7677,5.7677,5.6189,5.6561,225000.0],["1982-09-29",5.6189,5.6189,5.4142,5.4328,122625.0],["1982-09-30",5.4328,5.4514,5.377,5.4142,161625.0],["1982-10-01",5.4142,5.6189,5.4142,5.6003,131250.0],["1982-10-04",5.6003,5.6747,5.5072,5.6003,113625.0],["1982-10-05",5.6375,5.7677,5.6375,5.7305,35250.0],["1982-10-06",5.7677,5.9166,5.7677,5.8608,156750.0],["1982-10-07",6.1026,6.2515,6.1026,6.1584,350250.0],["1982-10-08",6.1584,6.3259,6.1584,6.2329,153750.0],["1982-10-11",6.3445,6.5305,6.3445,6.4561,155250.0],["1982-10-12",6.5305,6.7724,6.5305,6.6236,449625.0],["1982-10-13",6.6236,6.8096,6.6236,6.698,198375.0],["1982-10-14",6.7352,6.8841,6.7352,6.7352,990750.0],["1982-10-15",6.7352,6.791,6.698,6.7166,257625.0],["1982-10-18",6.7166,6.7724,6.6422,6.6422,299250.0],["1982-10-19",6.6608,6.7538,6.6608,6.698,768375.0],["1982-10-20",6.698,6.698,6.5492,6.6422,206625.0],["1982-10-21",6.6422,6.7724,6.4375,6.5678,318750.0],["1982-10-22",6.5492,6.5492,6.4003,6.4003,214875.0],["1982-10-25",6.3631,6.3631,6.0654,6.0654,309000.0],["1982-10-26",6.0654,6.1398,6.0096,6.1398,255750.0],["1982-10-27",6.1398,6.2515,6.1026,6.177,367875.0],["1982-10-28",6.177,6.2143,5.9352,5.991,922500.0],["1982-10-29",5.991,6.0282,5.8607,5.9538,248250.0],["1982-11-01",5.9538,6.1584,5.9538,6.1584,219750.0],["1982-11-02",6.1584,6.2329,6.1026,6.2143,484125.0],["1982-11-03",6.2143,6.3631,6.2143,6.2887,283500.0],["1982-11-04",6.5119,6.7538,6.5119,6.5678,265125.0],["1982-11-05",6.5678,6.6422,6.4933,6.605,220500.0],["1982-11-08",6.5305,6.5305,6.3817,6.3817,331875.0],["1982-11-09",6.3817,6.4003,6.2701,6.3259,390000.0],["1982-11-10",6.3445,6.5305,6.3445,6.4933,227625.0],["1982-11-11",6.4933,6.5678,6.4375,6.5678,86250.0],["1982-11-12",6.5864,6.698,6.5864,6.6236,252000.0],["1982-11-15",6.6236,6.6422,6.5678,6.605,109125.0],["1982-11-16",6.605,6.605,6.4933,6.5492,157125.0],["1982-11-17",6.5492,6.6236,6.5119,6.6236,100875.0],["1982-11-18",6.6236,6.6608,6.5492,6.6236,289875.0],["1982-11-19",6.6236,6.698,6.4747,6.4747,142125.0],["1982-11-22",6.4747,6.5119,6.1398,6.2515,88875.0],["1982-11-23",6.2329,6.2329,6.1026,6.1026,110250.0],["1982-11-24",6.1026,6.1584,6.0654,6.1026,195000.0],["1982-11-26",6.1026,6.3259,6.0468,6.2887,91125.0],["1982-11-29",6.3259,6.4747,6.3259,6.3817,106500.0],["1982-11-30",6.4189,6.7724,6.4189,6.7724,156000.0],["1982-12-01",6.7724,7.1073,6.6236,6.9585,358125.0],["1982-12-02",6.9585,7.1073,6.9213,7.0329,213375.0],["1982-12-03",7.0515,7.1445,7.0515,7.1259,89625.0],["1982-12-06",7.1259,7.3492,7.0887,7.3492,146625.0],["1982-12-07",7.3678,7.5725,7.3678,7.3864,250875.0],["1982-12-08",7.3864,7.3864,7.1817,7.1817,183000.0],["1982-12-09",7.1631,7.1631,7.0329,7.1073,507000.0],["1982-12-10",7.1073,7.219,7.1073,7.1817,129750.0],["1982-12-13",7.1817,7.4236,7.1817,7.4236,119250.0],["1982-12-14",7.4236,7.6655,7.1445,7.219,323625.0],["1982-12-15",7.219,7.2562,7.0329,7.0701,278250.0],["1982-12-16",7.0701,7.1817,7.0701,7.1073,144375.0],["1982-12-17",7.1445,7.2934,7.1445,7.2562,104250.0],["1982-12-20",7.2748,7.405,7.2748,7.2934,129375.0],["1982-12-21",7.312,7.5725,7.312,7.5725,157500.0],["1982-12-22",7.6097,7.7771,7.6097,7.6841,235500.0],["1982-12-23",7.6841,7.7399,7.6097,7.7213,194250.0],["1982-12-27",7.7213,8.019,7.7027,7.9818,310500.0],["1982-12-28",7.9818,8.0376,7.9074,7.9632,259875.0],["1982-12-29",7.9632,8.1678,7.9074,8.1306,264375.0],["1982-12-30",8.1306,8.2609,8.112,8.2237,217500.0],["1982-12-31",8.2237,8.2423,8.112,8.1864,138000.0],["1983-01-03",8.1864,8.3911,8.0562,8.0562,176250.0],["1983-01-04",8.0562,8.0934,7.926,8.019,257250.0],["1983-01-05",8.0376,8.2237,8.0376,8.112,277125.0],["1983-01-06",8.112,8.633,8.112,8.5772,721125.0],["1983-01-07",8.5772,8.7818,8.3353,8.7074,711375.0],["1983-01-10",8.7074,9.2284,8.7074,9.1911,717000.0],["1983-01-11",9.1353,9.1353,8.8004,8.8562,387000.0],["1983-01-12",8.8562,9.1167,8.819,9.0237,636750.0],["1983-01-13",9.0237,9.1167,8.8749,8.8749,519750.0],["1983-01-14",8.819,8.819,8.6702,8.7074,717750.0],["1983-01-17",8.7074,8.8376,8.4283,8.4655,461250.0],["1983-01-18",8.4655,8.5213,8.2981,8.4841,231750.0],["1983-01-19",8.4841,8.5772,8.2981,8.4097,297750.0],["1983-01-20",8.3539,8.3539,8.1864,8.2795,173625.0],["1983-01-21",8.2237,8.2237,8.1492,8.1864,701625.0],["1983-01-24",8.0376,8.0376,7.7585,7.8888,282375.0],["1983-01-25",8.019,8.0934,8.019,8.0748,303375.0],["1983-01-26",8.0748,8.1864,8.0376,8.112,637125.0],["1983-01-27",8.2423,8.4097,8.2423,8.3353,397500.0],["1983-01-28",8.4283,8.6144,8.4283,8.5772,517125.0],["1983-01-31",8.6516,8.819,8.6516,8.819,524250.0],["1983-02-01",8.819,8.8376,8.4841,8.4841,284625.0],["1983-02-02",8.4841,8.5586,8.3353,8.4469,237000.0],["1983-02-03",8.4469,8.4655,8.3725,8.4097,164625.0],["1983-02-04",8.4097,8.4469,8.2609,8.4097,169500.0],["1983-02-07",8.4097,8.5586,8.2981,8.4841,1326000.0],["1983-02-08",8.4841,8.4841,8.3353,8.3725,93375.0],["1983-02-09",8.3911,8.5586,8.3911,8.4283,45375.0],["1983-02-10",8.4655,8.7818,8.4655,8.6702,245250.0],["1983-02-11",8.6702,8.7818,8.5772,8.6144,447750.0],["1983-02-14",8.6144,8.726,8.5772,8.6516,470250.0],["1983-02-15",8.6516,8.726,8.5027,8.5399,249000.0],["1983-02-16",8.54,8.633,8.4841,8.5586,127125.0],["1983-02-17",8.5586,8.6702,8.4097,8.4097,114750.0],["1983-02-18",8.3725,8.3725,8.2609,8.3539,146625.0],["1983-02-22",8.2795,8.2795,8.0376,8.112,190125.0],["1983-02-23",7.9632,7.9632,7.8143,7.8515,246750.0],["1983-02-24",7.8515,8.3353,7.8515,8.3353,367875.0],["1983-02-25",8.3353,8.3725,7.9632,8.0376,319875.0],["1983-02-28",7.6655,7.6655,7.5166,7.5166,367500.0],["1983-03-01",7.5166,7.7399,7.4608,7.6655,1063125.0],["1983-03-02",7.6655,7.7771,7.6469,7.6841,716625.0],["1983-03-03",7.6841,7.8515,7.6841,7.8515,535875.0],["1983-03-04",7.8515,7.926,7.8143,7.8888,338250.0],["1983-03-07",7.8888,7.9632,7.8143,7.926,298875.0],["1983-03-08",7.926,7.9632,7.8143,7.8515,433500.0],["1983-03-09",7.8515,7.926,7.8143,7.8888,456000.0],["1983-03-10",7.8888,7.9818,7.8143,7.8143,431250.0],["1983-03-11",7.7399,7.7399,7.6469,7.7213,325125.0],["1983-03-14",7.7213,7.8329,7.6097,7.8329,83250.0],["1983-03-15",7.8329,7.8515,7.6655,7.6841,84000.0],["1983-03-16",7.6841,7.7399,7.4794,7.5539,231750.0],["1983-03-17",7.5539,7.5725,7.3864,7.4422,562500.0],["1983-03-18",7.4422,7.4422,7.3306,7.4236,227625.0],["1983-03-21",7.3864,7.3864,7.219,7.3864,131250.0],["1983-03-22",7.3864,7.4608,7.312,7.3492,130500.0],["1983-03-23",7.3492,7.3492,7.219,7.3306,153750.0],["1983-03-24",7.3306,7.5166,7.312,7.3678,301125.0],["1983-03-25",7.3678,7.4608,7.3678,7.4236,126750.0],["1983-03-28",7.3864,7.3864,7.2562,7.3306,40875.0],["1983-03-29",7.3306,7.405,7.2934,7.3864,144375.0],["1983-03-30",7.4236,7.498,7.4236,7.498,118125.0],["1983-03-31",7.5911,7.7771,7.5911,7.7027,184500.0],["1983-04-04",7.7027,7.8888,7.5911,7.8888,359625.0],["1983-04-05",7.8888,8.0376,7.8888,7.9632,131625.0],["1983-04-06",8.019,8.0376,7.926,7.9818,94875.0],["1983-04-07",7.9818,8.0376,7.8888,8.0376,43125.0],["1983-04-08",7.8888,8.019,7.8329,8.0004,163125.0],["1983-04-11",8.0376,8.1864,8.019,8.1678,276750.0],["1983-04-12",8.2237,8.2609,8.1864,8.1864,118500.0],["1983-04-13",8.2423,8.2795,8.112,8.1492,204000.0],["1983-04-14",8.1864,8.2981,8.0376,8.2981,249000.0],["1983-04-15",8.3167,8.3167,8.0748,8.112,416250.0],["1983-04-18",8.2237,8.2609,8.1864,8.1864,130500.0],["1983-04-19",8.1864,8.2237,7.9818,7.9818,266625.0],["1983-04-20",8.0376,8.1492,8.0004,8.112,63750.0],["1983-04-21",8.1678,8.1678,7.8888,8.0376,315000.0],["1983-04-22",8.0376,8.0376,7.8515,7.9446,134625.0],["1983-04-25",8.0934,8.1864,8.0004,8.0376,119625.0],["1983-04-26",8.0934,8.1864,8.0004,8.1864,63000.0],["1983-04-27",8.1306,8.2237,8.0376,8.112,905250.0],["1983-04-28",8.0934,8.1492,8.0376,8.112,167250.0],["1983-04-29",8.019,8.0376,8.0004,8.0376,136875.0],["1983-05-02",7.9632,8.0934,7.8143,7.9632,468000.0],["1983-05-03",8.0376,8.0748,8.0004,8.0748,109500.0],["1983-05-04",8.1678,8.2609,8.0748,8.1678,487500.0],["1983-05-05",8.1492,8.1864,8.112,8.112,754125.0],["1983-05-06",8.0748,8.2609,8.0562,8.2423,284625.0],["1983-05-09",8.1864,8.4469,8.1678,8.2981,501375.0],["1983-05-10",8.3725,8.5958,8.3539,8.5958,532500.0],["1983-05-11",8.5586,8.5958,8.4097,8.4097,258000.0],["1983-05-12",8.4841,8.4841,8.1864,8.2981,925875.0],["1983-05-13",8.2609,8.3725,8.2609,8.3167,169500.0],["1983-05-16",8.3539,8.3539,8.2237,8.2609,111375.0],["1983-05-17",8.3539,8.4469,8.2609,8.4469,226875.0],["1983-05-18",8.4841,8.6888,8.4469,8.5586,397500.0],["1983-05-19",8.6702,8.6888,8.4097,8.5958,223125.0],["1983-05-20",8.5213,8.5772,8.4097,8.4469,217125.0],["1983-05-23",8.4841,8.633,8.3911,8.5772,128625.0],["1983-05-24",8.5958,8.8562,8.5585,8.8376,279750.0],["1983-05-25",8.9307,8.9307,8.7818,8.8376,279000.0],["1983-05-26",8.8935,8.9121,8.7446,8.7446,218625.0],["1983-05-27",8.7818,8.7818,8.5213,8.5213,169500.0],["1983-05-31",8.5586,8.819,8.4841,8.4841,124875.0],["1983-06-01",8.2237,8.4097,8.2237,8.4097,355500.0],["1983-06-02",8.4841,8.4841,8.3539,8.4097,70125.0],["1983-06-03",8.4655,8.633,8.4283,8.5586,195750.0],["1983-06-06",8.5027,8.5027,8.3539,8.4097,57000.0],["1983-06-07",8.3725,8.3725,8.2795,8.2981,88125.0],["1983-06-08",8.3353,8.3353,8.2609,8.3353,149625.0],["1983-06-09",8.3725,8.5958,8.3539,8.5958,169500.0],["1983-06-10",8.5586,8.5958,8.54,8.5586,78750.0],["1983-06-13",8.5772,8.6702,8.5586,8.6516,69750.0],["1983-06-14",8.6144,8.6888,8.5213,8.5213,169125.0],["1983-06-15",8.4841,8.5213,8.4283,8.5213,66000.0],["1983-06-16",8.4841,8.6144,8.2981,8.3167,336000.0],["1983-06-17",8.3353,8.3353,8.1864,8.205,108750.0],["1983-06-20",8.2423,8.2423,8.0376,8.1864,169875.0],["1983-06-21",8.2237,8.2981,8.1864,8.2981,153750.0],["1983-06-22",8.2981,8.3725,8.205,8.3353,67125.0],["1983-06-23",8.2981,8.3167,8.2237,8.2795,132750.0],["1983-06-24",8.2795,8.2795,8.205,8.2609,73875.0],["1983-06-27",8.1864,8.2423,8.0004,8.112,112875.0],["1983-06-28",8.1492,8.1492,7.8888,7.9074,67125.0],["1983-06-29",7.8515,7.8888,7.7771,7.8701,68250.0],["1983-06-30",7.8329,7.9632,7.7399,7.8143,93000.0],["1983-07-01",7.8888,8.0562,7.8515,8.0562,118125.0],["1983-07-05",8.019,8.0562,7.9632,7.9632,112500.0],["1983-07-06",7.9632,8.0748,7.9632,8.0748,44250.0],["1983-07-07",8.1678,8.4469,8.1492,8.3353,132000.0],["1983-07-08",8.3725,8.3911,8.2237,8.2237,301500.0],["1983-07-11",8.3353,8.4655,8.2981,8.4097,66750.0],["1983-07-12",8.4097,8.4097,8.2981,8.2981,58875.0],["1983-07-13",8.3353,8.3353,8.2237,8.3353,109500.0],["1983-07-14",8.3353,8.3725,8.2237,8.2237,47625.0],["1983-07-15",8.1864,8.2981,8.0376,8.0376,158250.0],["1983-07-18",8.0748,8.0934,7.8515,7.926,265500.0],["1983-07-19",7.9632,8.0748,7.9632,8.0376,88875.0],["1983-07-20",8.1492,8.3353,8.1492,8.3353,265875.0],["1983-07-21",8.3353,8.5399,8.3353,8.4097,138375.0],["1983-07-22",8.4097,8.4841,8.3353,8.4283,93750.0],["1983-07-25",8.3911,8.5586,8.3725,8.5586,44250.0],["1983-07-26",8.633,8.7446,8.633,8.6888,161250.0],["1983-07-27",8.7446,8.8376,8.7074,8.7074,370125.0],["1983-07-28",8.7446,8.7446,8.6516,8.6702,44250.0],["1983-07-29",8.6702,8.6702,8.5586,8.6144,111750.0],["1983-08-01",8.5213,8.6144,8.5213,8.5586,42375.0],["1983-08-02",8.5586,8.6702,8.5399,8.6516,108750.0],["1983-08-03",8.5958,8.7446,8.5772,8.633,115875.0],["1983-08-04",8.5958,8.633,8.5027,8.5213,73875.0],["1983-08-05",8.5586,8.5958,8.5586,8.5958,93375.0],["1983-08-08",8.5586,8.5958,8.4655,8.5027,79500.0],["1983-08-09",8.4841,8.4841,8.4097,8.4841,208875.0],["1983-08-10",8.4841,8.5213,8.4097,8.5213,71250.0],["1983-08-11",8.5027,8.5399,8.3725,8.4655,59250.0],["1983-08-12",8.4283,8.5027,8.3911,8.4841,51375.0],["1983-08-15",8.4841,8.6702,8.4841,8.633,77250.0],["1983-08-16",8.6702,8.7446,8.5958,8.6888,70875.0],["1983-08-17",8.7446,8.7818,8.6702,8.7446,121875.0],["1983-08-18",8.7446,8.7818,8.5027,8.5958,100875.0],["1983-08-19",8.5213,8.5586,8.4097,8.5399,57000.0],["1983-08-22",8.633,8.7446,8.5772,8.5772,106500.0],["1983-08-23",8.5213,8.7074,8.5213,8.5958,121875.0],["1983-08-24",8.54,8.6702,8.5027,8.5213,66000.0],["1983-08-25",8.5213,8.5586,8.4841,8.5586,46875.0],["1983-08-26",8.5958,8.7446,8.5958,8.7446,41625.0],["1983-08-29",8.7632,9.0609,8.7632,9.0609,292125.0],["1983-08-30",8.9865,9.0423,8.9307,8.9493,86250.0],["1983-08-31",8.9121,8.9121,8.8376,8.8376,144000.0],["1983-09-01",8.8748,8.8935,8.726,8.726,163125.0],["1983-09-02",8.726,8.8562,8.7074,8.819,84000.0],["1983-09-06",8.8562,9.0051,8.8562,8.9865,120000.0],["1983-09-07",8.9121,8.9493,8.6702,8.7074,228750.0],["1983-09-08",8.7074,8.7446,8.5958,8.6702,132750.0],["1983-09-09",8.7074,8.7818,8.633,8.7446,53625.0],["1983-09-12",8.7818,8.9307,8.5958,8.5958,318750.0],["1983-09-13",8.6144,8.6144,8.2423,8.3167,459375.0],["1983-09-14",8.2609,8.3167,8.112,8.2237,323250.0],["1983-09-15",8.1864,8.1864,8.0004,8.0376,164625.0],["1983-09-16",7.7771,7.9632,7.7771,7.9632,151875.0],["1983-09-19",7.8888,8.0934,7.8888,8.0562,87375.0],["1983-09-20",8.0934,8.1678,8.0748,8.0934,154125.0],["1983-09-21",7.9632,8.0748,7.9632,7.9632,144000.0],["1983-09-22",7.926,7.9632,7.8143,7.8329,106125.0],["1983-09-23",7.926,7.9818,7.7957,7.8701,123375.0],["1983-09-26",7.9074,8.0004,7.8515,7.9632,170625.0],["1983-09-27",7.9818,8.019,7.8515,7.8888,65250.0],["1983-09-28",7.926,7.9446,7.8515,7.8515,84375.0],["1983-09-29",7.8515,7.8888,7.405,7.4422,471750.0],["1983-09-30",7.405,7.4422,7.1445,7.1817,186750.0],["1983-10-03",6.9213,6.9957,6.7724,6.9585,194250.0],["1983-10-04",6.9957,7.0701,6.9585,6.9771,143625.0],["1983-10-05",6.9399,7.0329,6.8841,7.0329,598125.0],["1983-10-06",7.0329,7.0329,6.9213,6.9957,280125.0],["1983-10-07",6.9957,7.3306,6.9957,7.2934,229500.0],["1983-10-10",7.2562,7.3864,7.219,7.3864,58875.0],["1983-10-11",7.3864,7.4422,7.2934,7.3492,97875.0],["1983-10-12",7.312,7.4422,7.2934,7.3678,47250.0],["1983-10-13",7.4236,7.4794,7.405,7.4608,90000.0],["1983-10-14",7.4236,7.5352,7.4236,7.5166,112875.0],["1983-10-17",7.5166,7.5166,7.3864,7.3864,142500.0],["1983-10-18",7.312,7.3492,7.2562,7.2934,75000.0],["1983-10-19",7.2934,7.3678,7.219,7.3492,177750.0],["1983-10-20",7.2562,7.2934,7.0143,7.0887,96000.0],["1983-10-21",7.0887,7.1073,6.8468,6.9957,141000.0],["1983-10-24",6.9957,7.498,6.9213,7.498,530250.0],["1983-10-25",7.4608,7.5539,7.312,7.3678,192750.0],["1983-10-26",7.3492,7.4236,7.1631,7.312,136500.0],["1983-10-27",7.1817,7.1817,7.0143,7.1445,207000.0],["1983-10-28",7.1073,7.1817,7.0329,7.1445,82875.0],["1983-10-31",7.0701,7.1073,7.0143,7.0143,100500.0],["1983-11-01",6.9771,7.0329,6.8841,6.9399,144000.0],["1983-11-02",7.0329,7.0701,6.9957,6.9957,234000.0],["1983-11-03",7.0143,7.0143,6.8841,6.9213,163125.0],["1983-11-04",6.9585,6.9771,6.9399,6.9585,69750.0],["1983-11-07",6.9585,6.9585,6.8655,6.8655,94875.0],["1983-11-08",6.8655,6.9585,6.8655,6.9213,97500.0],["1983-11-09",6.9585,7.1259,6.9213,6.9957,127500.0],["1983-11-10",7.0701,7.2934,7.0701,7.2934,90750.0],["1983-11-11",7.219,7.3678,7.219,7.3306,160125.0],["1983-11-14",7.4422,7.5911,7.4422,7.5352,52500.0],["1983-11-15",7.6283,7.6283,7.5911,7.6283,96375.0],["1983-11-16",7.7399,7.7399,7.3864,7.4794,171750.0],["1983-11-17",7.4422,7.5353,7.3678,7.4422,108750.0],["1983-11-18",7.3678,7.4422,7.2934,7.405,74625.0],["1983-11-21",7.2562,7.5353,7.2562,7.4422,332250.0],["1983-11-22",7.4608,7.5725,7.4422,7.5352,63750.0],["1983-11-23",7.5911,7.6283,7.5166,7.5539,151500.0],["1983-11-25",7.4422,7.6283,7.4422,7.5911,99000.0],["1983-11-28",7.7399,7.8888,7.7399,7.7957,177000.0],["1983-11-29",7.8515,7.8888,7.7771,7.8888,266250.0],["1983-11-30",7.926,8.112,7.926,8.0934,353250.0],["1983-12-01",8.0004,8.1306,8.0004,8.112,186750.0],["1983-12-02",8.2237,8.2609,8.0376,8.0376,71250.0],["1983-12-05",8.0748,8.1492,8.0562,8.1492,103125.0],["1983-12-06",8.0748,8.0934,8.0376,8.0562,159000.0],["1983-12-07",8.0934,8.112,8.0376,8.0934,556875.0],["1983-12-08",8.112,8.1864,8.0376,8.0376,314250.0],["1983-12-09",7.9818,8.0004,7.8515,7.8515,571125.0],["1983-12-12",7.8702,7.8702,7.7399,7.7585,148125.0],["1983-12-13",7.7399,7.8329,7.6841,7.7771,115500.0],["1983-12-14",7.8515,7.9632,7.8515,7.8515,91500.0],["1983-12-15",7.7399,7.7771,7.6655,7.6841,153375.0],["1983-12-16",7.6841,7.7771,7.6841,7.7027,65250.0],["1983-12-19",7.7027,7.7027,7.5911,7.6283,97500.0],["1983-12-20",7.6655,7.6655,7.5725,7.5725,166875.0],["1983-12-21",7.5911,7.5911,7.498,7.498,105375.0],["1983-12-22",7.498,7.6655,7.4794,7.6283,146625.0],["1983-12-23",7.5911,7.6283,7.5539,7.5539,136125.0],["1983-12-27",7.6283,7.6283,7.5539,7.5539,82875.0],["1983-12-28",7.5911,7.6283,7.5539,7.5539,152625.0],["1983-12-29",7.5911,7.6283,7.5539,7.5539,64500.0],["1983-12-30",7.5911,7.5911,7.5539,7.5539,148500.0],["1984-01-03",7.5166,7.5166,7.4794,7.5166,172875.0],["1984-01-04",7.5539,7.5911,7.4794,7.4794,283125.0],["1984-01-05",7.4794,7.498,7.4236,7.4794,216000.0],["1984-01-06",7.405,7.405,7.1445,7.219,166500.0],["1984-01-09",7.1445,7.219,7.0887,7.1817,403875.0],["1984-01-10",7.219,7.219,7.0701,7.1073,249750.0],["1984-01-11",7.1445,7.1445,7.0701,7.1073,129750.0],["1984-01-12",7.0701,7.1259,7.0701,7.1073,114000.0],["1984-01-13",7.1073,7.1259,7.0329,7.0701,107250.0],["1984-01-16",7.0329,7.0515,6.9771,7.0515,84000.0],["1984-01-17",7.0329,7.1073,7.0329,7.0701,45750.0],["1984-01-18",7.0701,7.1073,7.0515,7.0515,137250.0],["1984-01-19",7.0329,7.1073,7.0329,7.1073,116625.0],["1984-01-20",7.1073,7.1445,7.0515,7.0701,124875.0],["1984-01-23",7.1073,7.1073,7.0329,7.0329,88500.0],["1984-01-24",7.0701,7.0887,7.0329,7.0329,118875.0],["1984-01-25",7.0329,7.1073,6.9585,6.9585,205875.0],["1984-01-26",6.9957,7.219,6.9585,7.219,362250.0],["1984-01-27",7.1817,7.1817,6.9213,6.9771,293250.0],["1984-01-30",7.0143,7.0143,6.8655,6.8655,264750.0],["1984-01-31",6.9957,7.0329,6.9027,6.9957,656625.0],["1984-02-01",7.0701,7.219,7.0701,7.2003,577500.0],["1984-02-02",7.4422,7.4794,7.405,7.4422,546750.0],["1984-02-03",7.4422,7.5166,7.4422,7.4608,730500.0],["1984-02-06",7.4236,7.4236,7.2934,7.3864,207375.0],["1984-02-07",7.2934,7.3678,7.219,7.2748,123750.0],["1984-02-08",7.2562,7.2562,7.0329,7.0701,200625.0],["1984-02-09",7.0701,7.0701,6.8468,6.9213,142500.0],["1984-02-10",6.8841,6.9585,6.8096,6.8841,56625.0],["1984-02-13",6.8468,6.9213,6.8468,6.8468,67500.0],["1984-02-14",6.8654,6.9771,6.8468,6.8841,81000.0],["1984-02-15",6.8841,7.0329,6.8841,6.9585,440250.0],["1984-02-16",6.9213,7.0329,6.9213,6.9585,190125.0],["1984-02-17",6.9771,6.9771,6.8841,6.9213,80625.0],["1984-02-21",7.1073,7.1817,7.0515,7.1259,250875.0],["1984-02-22",7.2934,7.4794,7.2562,7.4794,426000.0],["1984-02-23",7.4794,7.7771,7.4608,7.7771,732750.0],["1984-02-24",7.7399,8.0748,7.7399,7.926,378750.0],["1984-02-27",7.9074,8.1678,7.9074,8.112,321750.0],["1984-02-28",8.0376,8.0934,7.9632,8.0004,207000.0],["1984-02-29",8.0004,8.0004,7.8329,7.926,87750.0],["1984-03-01",7.8888,7.926,7.7771,7.7771,126000.0],["1984-03-02",7.8515,8.0004,7.8515,8.0004,174000.0],["1984-03-05",8.112,8.1306,8.0376,8.0748,462750.0],["1984-03-06",8.0376,8.112,7.926,8.0562,237000.0],["1984-03-07",8.0562,8.0562,7.8888,7.926,453750.0],["1984-03-08",7.7399,8.0004,7.7213,7.9632,218625.0],["1984-03-09",7.926,7.9632,7.8888,7.9632,448500.0],["1984-03-12",8.0004,8.0004,7.926,7.9446,60000.0],["1984-03-13",7.9818,8.0934,7.9632,8.0376,616500.0],["1984-03-14",8.0748,8.0934,7.8515,7.8515,415125.0],["1984-03-15",7.8143,7.8515,7.7771,7.8143,99750.0],["1984-03-16",7.8888,7.8888,7.6655,7.7399,87750.0],["1984-03-19",7.7771,7.7771,7.5911,7.6283,58500.0],["1984-03-20",7.6655,7.6655,7.4794,7.5539,285000.0],["1984-03-21",7.5725,7.6283,7.5725,7.5911,72750.0],["1984-03-22",7.6283,7.7399,7.6097,7.6655,135000.0],["1984-03-23",7.6655,7.6655,7.5911,7.6655,324000.0],["1984-03-26",7.6283,7.6655,7.5911,7.5911,223125.0],["1984-03-27",7.5911,7.6283,7.5911,7.5911,43500.0],["1984-03-28",7.5911,7.7399,7.5725,7.7399,159000.0],["1984-03-29",7.7399,7.7399,7.7027,7.7213,48000.0],["1984-03-30",7.7027,7.7213,7.6283,7.6283,58125.0],["1984-04-02",7.5911,7.7027,7.5911,7.7027,83250.0],["1984-04-03",7.6655,7.6655,7.5911,7.6097,32625.0],["1984-04-04",7.5725,7.6469,7.5725,7.6097,24375.0],["1984-04-05",7.5911,7.5911,7.498,7.498,69750.0],["1984-04-06",7.4794,7.5725,7.4422,7.5352,37500.0],["1984-04-09",7.6283,7.7213,7.5911,7.6469,152625.0],["1984-04-10",7.6841,7.6841,7.5911,7.6097,51375.0],["1984-04-11",7.6283,7.7027,7.5911,7.6655,326625.0],["1984-04-12",7.6283,7.7213,7.5911,7.7213,89625.0],["1984-04-13",7.7213,7.7213,7.5166,7.5166,53250.0],["1984-04-16",7.4794,7.5166,7.405,7.5166,114000.0],["1984-04-17",7.4794,7.4794,7.405,7.4794,29625.0],["1984-04-18",7.4794,7.6283,7.4236,7.4608,246750.0],["1984-04-19",7.4794,7.4794,7.3678,7.3678,60375.0],["1984-04-23",7.405,7.4794,7.3864,7.4422,124875.0],["1984-04-24",7.4422,7.4422,7.3492,7.3678,97875.0],["1984-04-25",7.3678,7.405,7.2934,7.2934,83625.0],["1984-04-26",7.2562,7.2562,7.2003,7.2003,105375.0],["1984-04-27",7.2004,7.2376,7.2004,7.219,102000.0],["1984-04-30",7.1817,7.219,7.0701,7.1259,117375.0],["1984-05-01",7.1445,7.2562,7.1445,7.1445,121500.0],["1984-05-02",7.2003,7.2562,7.1631,7.1631,18000.0],["1984-05-03",7.2004,7.219,7.1631,7.219,20250.0],["1984-05-04",7.2562,7.2562,7.1631,7.1817,54000.0],["1984-05-07",7.2003,7.2562,7.1631,7.2003,60000.0],["1984-05-08",7.1817,7.2376,7.1817,7.2003,92250.0],["1984-05-09",7.2376,7.2376,7.0701,7.1073,97125.0],["1984-05-10",7.0701,7.1259,7.0515,7.0887,122250.0],["1984-05-11",7.1259,7.1259,6.8841,6.9213,192750.0],["1984-05-14",6.8841,6.8841,6.6608,6.7724,216000.0],["1984-05-15",6.7724,6.791,6.6236,6.6608,162375.0],["1984-05-16",6.6794,6.6794,6.5492,6.5678,139500.0],["1984-05-17",6.6236,6.7724,6.6236,6.7352,111750.0],["1984-05-18",6.6608,6.6794,6.6236,6.6608,114000.0],["1984-05-21",6.698,6.8096,6.6794,6.6794,42375.0],["1984-05-22",6.6422,6.7724,6.6422,6.7352,102375.0],["1984-05-23",6.7352,6.7352,6.698,6.7352,33375.0],["1984-05-24",6.7166,6.7352,6.5864,6.605,298875.0],["1984-05-25",6.6608,6.698,6.5864,6.5864,313125.0],["1984-05-29",6.5678,6.5678,6.4933,6.5306,60750.0],["1984-05-30",6.4747,6.4747,6.3259,6.3259,163875.0],["1984-05-31",6.2887,6.2887,5.991,6.0096,179625.0],["1984-06-01",6.177,6.4375,6.177,6.3259,390750.0],["1984-06-04",6.3259,6.3259,6.177,6.2143,408375.0],["1984-06-05",6.2329,6.2329,6.177,6.1956,106500.0],["1984-06-06",6.177,6.2329,6.1026,6.2329,34875.0],["1984-06-07",6.2143,6.2143,6.1398,6.177,29625.0],["1984-06-08",6.177,6.177,5.991,6.0282,100125.0],["1984-06-11",5.9724,6.0096,5.8049,5.8235,194625.0],["1984-06-12",5.8607,5.8794,5.7677,5.8049,163500.0],["1984-06-13",5.7677,5.8049,5.7305,5.7491,218625.0],["1984-06-14",5.7677,5.8235,5.7305,5.7305,55500.0],["1984-06-15",5.7305,5.7305,5.5259,5.5631,98625.0],["1984-06-18",5.5258,5.7305,5.5258,5.6933,99750.0],["1984-06-19",5.7119,5.7305,5.6561,5.6747,136875.0],["1984-06-20",5.5817,5.6189,5.5631,5.5817,78375.0],["1984-06-21",5.5258,5.5445,5.5072,5.5258,114750.0],["1984-06-22",5.5258,5.5258,5.4514,5.4886,24000.0],["1984-06-25",5.5072,5.5072,5.4142,5.47,130875.0],["1984-06-26",5.4328,5.4514,5.3584,5.4328,30375.0],["1984-06-27",5.4328,5.47,5.4142,5.4328,75000.0],["1984-06-28",5.4328,5.47,5.3956,5.4328,72000.0],["1984-06-29",5.47,5.5259,5.4142,5.5072,314625.0],["1984-07-02",5.5258,5.5445,5.4886,5.5445,75000.0],["1984-07-03",5.5072,5.5072,5.4328,5.4514,195750.0],["1984-07-05",5.3584,5.3584,5.0235,5.0607,1111875.0],["1984-07-06",4.9863,5.0979,4.8374,5.0607,264750.0],["1984-07-09",5.0979,5.0979,5.0049,5.0607,237375.0],["1984-07-10",5.0979,5.2096,5.0607,5.0607,131625.0],["1984-07-11",5.0607,5.1723,5.0235,5.0607,74625.0],["1984-07-12",5.0235,5.0235,4.9119,4.9119,321750.0],["1984-07-13",4.9491,5.1723,4.9491,5.1723,100500.0],["1984-07-16",5.2096,5.2468,5.0607,5.2468,130875.0],["1984-07-17",5.284,5.3212,5.1723,5.2654,163875.0],["1984-07-18",5.2468,5.2468,5.0607,5.0979,141375.0],["1984-07-19",5.1351,5.1351,5.0235,5.0607,43500.0],["1984-07-20",5.0607,5.0607,4.9119,4.9119,285000.0],["1984-07-23",4.8374,4.9491,4.6514,4.8747,207375.0],["1984-07-24",4.8747,4.8747,4.763,4.763,113250.0],["1984-07-25",4.7258,4.763,4.6514,4.763,210375.0],["1984-07-26",4.763,4.8002,4.6514,4.6886,76500.0],["1984-07-27",4.6514,4.8374,4.6142,4.8374,121125.0],["1984-07-30",4.8002,4.8002,4.7258,4.7444,84000.0],["1984-07-31",4.7444,4.8002,4.7444,4.8002,234375.0],["1984-08-01",4.763,4.7816,4.7072,4.7816,196875.0],["1984-08-02",4.8002,5.0979,4.763,5.0607,1435875.0],["1984-08-03",5.1351,5.6189,5.1351,5.47,666000.0],["1984-08-06",5.47,5.6933,5.2468,5.2468,286875.0],["1984-08-07",5.1723,5.284,5.0979,5.1351,107250.0],["1984-08-08",5.1537,5.1909,4.8747,4.8747,95250.0],["1984-08-09",4.8747,5.0235,4.8374,4.9863,347250.0],["1984-08-10",5.2096,5.47,5.2096,5.3956,1387125.0],["1984-08-13",5.3584,5.5817,5.3584,5.5445,139500.0],["1984-08-14",5.6561,5.7677,5.6561,5.7119,278625.0],["1984-08-15",5.6189,5.8235,5.6189,5.8049,384750.0],["1984-08-16",5.8049,5.8049,5.6189,5.6933,780750.0],["1984-08-17",5.7305,5.7305,5.6375,5.6561,85875.0],["1984-08-20",5.6561,5.6933,5.6189,5.6561,91500.0],["1984-08-21",5.6003,5.6561,5.3956,5.4328,162375.0],["1984-08-22",5.3956,5.47,5.2468,5.47,130875.0],["1984-08-23",5.5072,5.5817,5.3956,5.47,204000.0],["1984-08-24",5.5072,5.5072,5.3956,5.4514,373125.0],["1984-08-27",5.47,5.47,5.3212,5.3398,36000.0],["1984-08-28",5.3956,5.47,5.3584,5.47,98625.0],["1984-08-29",5.5072,5.7119,5.5072,5.6561,489750.0],["1984-08-30",5.6561,5.6561,5.6189,5.6375,67125.0],["1984-08-31",5.6561,5.7305,5.6561,5.7305,26250.0],["1984-09-04",5.6189,5.6561,5.6003,5.6375,235125.0],["1984-09-05",5.6375,5.6933,5.6375,5.6561,149625.0],["1984-09-06",5.6561,5.7491,5.6561,5.7491,129000.0],["1984-09-07",5.7305,5.7491,5.6003,5.6189,422250.0],["1984-09-10",5.6189,5.6375,5.47,5.5631,109125.0],["1984-09-11",5.6189,5.6561,5.5072,5.5072,43125.0],["1984-09-12",5.47,5.5072,5.4328,5.47,62250.0],["1984-09-13",5.4328,5.4328,5.3956,5.4142,48375.0],["1984-09-14",5.4514,5.5072,5.284,5.284,192375.0],["1984-09-17",5.284,5.284,5.1351,5.1723,93000.0],["1984-09-18",5.1723,5.2096,5.1537,5.2096,162375.0],["1984-09-19",5.2096,5.2096,5.1351,5.1351,161250.0],["1984-09-20",5.0979,5.2468,5.0979,5.2468,175875.0],["1984-09-21",5.3212,5.47,5.3026,5.3956,349500.0],["1984-09-24",5.4328,5.47,5.3956,5.3956,44625.0],["1984-09-25",5.3584,5.3956,5.284,5.3584,66750.0],["1984-09-26",5.3956,5.47,5.2468,5.3212,144375.0],["1984-09-27",5.3398,5.3956,5.3398,5.3398,47250.0],["1984-09-28",5.3212,5.3212,5.2096,5.284,129000.0],["1984-10-01",5.284,5.4328,5.284,5.3584,76875.0],["1984-10-02",5.3956,5.4142,5.3212,5.3584,64875.0],["1984-10-03",5.3956,5.5631,5.3956,5.47,202125.0],["1984-10-04",5.4514,5.5817,5.4514,5.5258,88125.0],["1984-10-05",5.5259,5.5631,5.4514,5.5072,162000.0],["1984-10-08",5.4886,5.4886,5.4328,5.47,49875.0],["1984-10-09",5.4514,5.4886,5.4142,5.4142,79125.0],["1984-10-10",5.377,5.3956,5.2468,5.2654,136875.0],["1984-10-11",5.284,5.3026,5.2282,5.2282,123000.0],["1984-10-12",5.2282,5.3026,5.1723,5.2096,150750.0],["1984-10-15",5.2096,5.2468,5.1723,5.2096,285000.0],["1984-10-16",5.2096,5.2468,5.2096,5.2096,31875.0],["1984-10-17",5.1909,5.2468,5.1909,5.1909,82875.0],["1984-10-18",5.1723,5.2654,5.1351,5.2468,96750.0],["1984-10-19",5.284,5.3398,5.2468,5.2654,135750.0],["1984-10-22",5.2654,5.2654,5.2096,5.2096,44625.0],["1984-10-23",5.2096,5.3584,5.2096,5.3212,80625.0],["1984-10-24",5.284,5.3212,5.2468,5.2468,166500.0],["1984-10-25",5.2468,5.3398,5.2096,5.284,246375.0],["1984-10-26",5.2468,5.284,5.2096,5.2468,170250.0],["1984-10-29",5.2096,5.3026,5.2096,5.3026,124500.0],["1984-10-30",5.284,5.3398,5.284,5.3398,45750.0],["1984-10-31",5.3584,5.377,5.3026,5.3026,23250.0],["1984-11-01",5.3026,5.47,5.3026,5.4328,173625.0],["1984-11-02",5.6189,5.7677,5.6003,5.7677,378750.0],["1984-11-05",5.8049,5.991,5.8049,5.9538,258375.0],["1984-11-06",5.991,6.0096,5.9352,5.991,406875.0],["1984-11-07",5.9724,6.0468,5.9724,6.0282,117000.0],["1984-11-08",5.9538,6.0654,5.9538,6.0282,301875.0],["1984-11-09",6.0468,6.1026,6.0282,6.0282,361875.0],["1984-11-12",6.0282,6.0654,6.0282,6.0654,111000.0],["1984-11-13",6.1026,6.1584,6.1026,6.1026,217875.0],["1984-11-14",6.1026,6.1212,6.0468,6.0468,167625.0],["1984-11-15",6.0282,6.0468,6.0096,6.0282,132375.0],["1984-11-16",6.0096,6.0282,5.991,6.0282,264750.0],["1984-11-19",5.991,6.0096,5.9724,5.9724,135750.0],["1984-11-20",5.9724,5.991,5.9724,5.991,37500.0],["1984-11-21",5.9724,5.9724,5.8608,5.9166,95625.0],["1984-11-23",5.8794,5.9538,5.8794,5.9166,93375.0],["1984-11-26",5.9352,5.9352,5.8049,5.8235,97500.0],["1984-11-27",5.7863,5.7863,5.5631,5.5817,229125.0],["1984-11-28",5.5072,5.5445,5.3584,5.3584,356625.0],["1984-11-29",5.3584,5.4328,5.3212,5.3212,85875.0],["1984-11-30",5.3584,5.3956,5.3212,5.3956,98250.0],["1984-12-03",5.3584,5.3956,5.3212,5.3398,75375.0],["1984-12-04",5.3584,5.4142,5.3584,5.377,90750.0],["1984-12-05",5.3584,5.4142,5.3584,5.3956,72750.0],["1984-12-06",5.3956,5.47,5.3956,5.4142,114000.0],["1984-12-07",5.4142,5.47,5.4142,5.4328,102750.0],["1984-12-10",5.3956,5.4142,5.3584,5.3584,85125.0],["1984-12-11",5.3584,5.3956,5.3584,5.3956,36750.0],["1984-12-12",5.4142,5.4328,5.377,5.3956,46875.0],["1984-12-13",5.3584,5.3584,5.2654,5.284,270375.0],["1984-12-14",5.3026,5.3398,5.2468,5.3026,355500.0],["1984-12-17",5.2282,5.3398,5.2282,5.3398,233250.0],["1984-12-18",5.284,5.3398,5.284,5.3398,684750.0],["1984-12-19",5.3212,5.3212,5.1909,5.2282,475125.0],["1984-12-20",5.191,5.2096,5.1165,5.1537,205875.0],["1984-12-21",5.1351,5.1537,5.0979,5.1165,181125.0],["1984-12-24",5.1351,5.2468,5.1165,5.2282,508875.0],["1984-12-26",5.2096,5.284,5.2096,5.2654,79500.0],["1984-12-27",5.2654,5.284,5.1909,5.1909,1057875.0],["1984-12-28",5.2654,5.2654,5.2282,5.2654,135750.0],["1984-12-31",5.2468,5.3398,5.2468,5.3398,96000.0],["1985-01-02",5.3212,5.377,5.3212,5.3398,115500.0],["1985-01-03",5.3212,5.4142,5.284,5.4142,128625.0],["1985-01-04",5.4142,5.4142,5.3584,5.3956,135375.0],["1985-01-07",5.3584,5.4514,5.3584,5.4328,148875.0],["1985-01-08",5.4328,5.4514,5.4328,5.4514,80625.0],["1985-01-09",5.4142,5.5072,5.4142,5.4514,139500.0],["1985-01-10",5.4514,5.4886,5.4514,5.4886,91500.0],["1985-01-11",5.47,5.5258,5.47,5.5258,69375.0],["1985-01-14",5.5072,5.6561,5.47,5.6189,287625.0],["1985-01-15",5.6189,5.7677,5.6189,5.7491,232500.0],["1985-01-16",5.7119,5.7491,5.6747,5.7119,48750.0],["1985-01-17",5.6747,5.7119,5.6561,5.6933,43500.0],["1985-01-18",5.6747,5.8608,5.6747,5.8608,95625.0],["1985-01-21",5.8235,6.0654,5.8235,6.0468,207000.0],["1985-01-22",6.0282,6.1026,5.9724,5.991,424500.0],["1985-01-23",5.991,6.1026,5.9724,6.1026,298875.0],["1985-01-24",6.0654,6.1026,6.0654,6.0654,287250.0],["1985-01-25",6.084,6.084,5.9724,6.0282,172875.0],["1985-01-28",6.0282,6.0282,5.9352,5.991,202875.0],["1985-01-29",6.0282,6.1026,6.0096,6.1026,229500.0],["1985-01-30",6.1398,6.2887,6.1212,6.2887,819000.0],["1985-01-31",6.3259,6.6236,6.3073,6.5864,488625.0],["1985-02-01",6.5492,6.5492,6.4561,6.5119,331875.0],["1985-02-04",6.4003,6.4003,6.2701,6.3073,190500.0],["1985-02-05",6.2701,6.4189,6.2701,6.3817,312375.0],["1985-02-06",6.4003,6.4747,6.4003,6.4189,158625.0],["1985-02-07",6.4375,6.5492,6.4189,6.5492,209250.0],["1985-02-08",6.5492,6.791,6.4933,6.4933,268500.0],["1985-02-11",6.4747,6.5305,6.4747,6.4933,283500.0],["1985-02-12",6.5305,6.5305,6.4561,6.4933,57375.0],["1985-02-13",6.4561,6.5492,6.4375,6.5492,64125.0],["1985-02-14",6.5119,6.5864,6.4933,6.4933,582000.0],["1985-02-15",6.4933,6.5305,6.4933,6.4933,79125.0],["1985-02-19",6.4747,6.4933,6.4375,6.4375,51750.0],["1985-02-20",6.4375,6.4561,6.4189,6.4189,63375.0],["1985-02-21",6.4003,6.4003,6.3259,6.3259,202875.0],["1985-02-22",6.3259,6.3817,6.3073,6.3259,136125.0],["1985-02-25",6.2701,6.2887,6.2143,6.2887,823500.0],["1985-02-26",6.2701,6.3259,6.2515,6.2701,468750.0],["1985-02-27",6.3073,6.3817,6.2887,6.3445,107250.0],["1985-02-28",6.3817,6.3817,6.2701,6.3445,423000.0],["1985-03-01",6.3259,6.4003,6.3259,6.4003,164625.0],["1985-03-04",6.3631,6.3631,6.3259,6.3445,51750.0],["1985-03-05",6.3445,6.3445,6.2887,6.2887,77250.0],["1985-03-06",6.2515,6.3073,6.2515,6.2701,211875.0],["1985-03-07",6.3073,6.3073,6.2515,6.2887,154875.0],["1985-03-08",6.3073,6.3259,6.2515,6.2515,239250.0],["1985-03-11",6.2329,6.2329,6.1956,6.1956,91500.0],["1985-03-12",6.177,6.2329,6.177,6.2143,75375.0],["1985-03-13",6.2515,6.2887,6.1584,6.1584,547125.0],["1985-03-14",6.1584,6.177,6.1212,6.1212,16125.0],["1985-03-15",6.084,6.084,5.9166,5.9538,318375.0],["1985-03-18",5.9538,5.991,5.8608,5.9166,262500.0],["1985-03-19",6.1026,6.2329,5.9166,6.1956,862875.0],["1985-03-20",6.1584,6.2143,6.1212,6.1398,323250.0],["1985-03-21",6.1957,6.2887,6.177,6.2143,322125.0],["1985-03-22",6.2329,6.2329,6.1584,6.2143,166500.0],["1985-03-25",6.2143,6.2143,6.1956,6.1956,62250.0],["1985-03-26",6.2515,6.2887,6.2143,6.2515,255000.0],["1985-03-27",6.3445,6.4375,6.3259,6.4189,211500.0],["1985-03-28",6.4561,6.5305,6.4561,6.5119,124500.0],["1985-03-29",6.5119,6.605,6.5119,6.5864,60750.0],["1985-04-01",6.5305,6.5305,6.4933,6.4933,80625.0],["1985-04-02",6.5305,6.5492,6.4561,6.4561,150750.0],["1985-04-03",6.4747,6.5492,6.4561,6.4747,152250.0],["1985-04-04",6.5119,6.5492,6.4747,6.4747,95250.0],["1985-04-08",6.5119,6.5864,6.4933,6.4933,144000.0],["1985-04-09",6.4933,6.5492,6.4747,6.4933,40125.0],["1985-04-10",6.5678,6.5864,6.5119,6.5119,259500.0],["1985-04-11",6.5305,6.605,6.5119,6.5864,330750.0],["1985-04-12",6.5864,6.6236,6.5305,6.5864,288000.0],["1985-04-15",6.6236,6.8096,6.6236,6.8096,360000.0],["1985-04-16",6.8468,6.9585,6.8282,6.9213,227625.0],["1985-04-17",6.9213,6.9399,6.8841,6.8841,67500.0],["1985-04-18",6.8841,6.9213,6.8841,6.8841,96375.0],["1985-04-19",6.8841,6.8841,6.8654,6.8841,75375.0],["1985-04-22",6.8468,6.8841,6.7352,6.7538,225000.0],["1985-04-23",6.7166,6.7538,6.6608,6.7352,91125.0],["1985-04-24",6.7538,6.7538,6.605,6.6236,82875.0],["1985-04-25",6.5864,6.6608,6.5492,6.6608,137625.0],["1985-04-26",6.6608,6.698,6.4933,6.5119,169500.0],["1985-04-29",6.4747,6.605,6.4747,6.5864,33375.0],["1985-04-30",6.5864,6.605,6.5678,6.5864,129375.0],["1985-05-01",6.5678,6.5864,6.5492,6.5492,74250.0],["1985-05-02",6.5678,6.605,6.5492,6.5864,252375.0],["1985-05-03",6.5678,6.605,6.5678,6.5864,190875.0],["1985-05-06",6.5864,6.6794,6.5864,6.6236,159375.0],["1985-05-07",6.6236,6.698,6.6236,6.698,215625.0],["1985-05-08",6.6608,6.698,6.605,6.6236,72000.0],["1985-05-09",6.6422,6.6422,6.605,6.605,40875.0],["1985-05-10",6.605,6.698,6.605,6.6422,76125.0],["1985-05-13",6.6236,6.791,6.6236,6.791,315375.0],["1985-05-14",6.8096,6.8468,6.7538,6.7724,410625.0],["1985-05-15",6.7538,6.7538,6.698,6.698,413625.0],["1985-05-16",6.7166,6.7166,6.6794,6.6794,102750.0],["1985-05-17",6.698,6.7724,6.698,6.7538,36375.0],["1985-05-20",6.7538,6.8096,6.7166,6.7538,323625.0],["1985-05-21",6.7352,6.7538,6.7166,6.7538,227625.0],["1985-05-22",6.7538,6.7538,6.6794,6.698,491250.0],["1985-05-23",6.6794,6.6794,6.6236,6.6422,203625.0],["1985-05-24",6.6236,6.6608,6.5864,6.5864,240000.0],["1985-05-28",6.6236,6.6608,6.5678,6.6236,311625.0],["1985-05-29",6.6236,6.698,6.605,6.6608,272625.0],["1985-05-30",6.6422,6.6608,6.6236,6.6422,68625.0],["1985-05-31",6.605,6.7166,6.605,6.7166,150000.0],["1985-06-03",6.7166,6.7166,6.605,6.6236,190125.0],["1985-06-04",6.6236,6.6794,6.605,6.6236,798750.0],["1985-06-05",6.6422,6.6794,6.5678,6.5678,112500.0],["1985-06-06",6.5492,6.6422,6.5305,6.605,241875.0],["1985-06-07",6.5864,6.6236,6.5864,6.6236,74625.0],["1985-06-10",6.5864,6.5864,6.5492,6.5492,105375.0],["1985-06-11",6.5306,6.5492,6.5119,6.5306,66750.0],["1985-06-12",6.5119,6.5678,6.4933,6.5119,237000.0],["1985-06-13",6.5119,6.5119,6.3445,6.3445,156375.0],["1985-06-14",6.4189,6.4561,6.3631,6.4561,171000.0],["1985-06-17",6.4189,6.4189,6.3631,6.4003,39750.0],["1985-06-18",6.4003,6.5305,6.3817,6.4933,189375.0],["1985-06-19",6.4933,6.4933,6.4189,6.4189,87375.0],["1985-06-20",6.3817,6.3817,6.2701,6.2701,75000.0],["1985-06-21",6.2515,6.2887,6.1584,6.2887,164250.0],["1985-06-24",6.3259,6.3445,6.2887,6.3073,60375.0],["1985-06-25",6.2887,6.3259,6.2887,6.3073,63750.0],["1985-06-26",6.3073,6.3445,6.3073,6.3259,15000.0],["1985-06-27",6.3073,6.3073,6.1956,6.1956,107625.0],["1985-06-28",6.1957,6.2515,6.1957,6.2143,86625.0],["1985-07-01",6.177,6.2143,6.1212,6.1212,24000.0],["1985-07-02",6.1398,6.1584,6.1026,6.1026,141750.0],["1985-07-03",6.1398,6.1398,5.991,5.991,261375.0],["1985-07-05",5.9724,6.1398,5.9724,6.1398,256875.0],["1985-07-08",6.1026,6.1584,6.0282,6.1212,99375.0],["1985-07-09",6.1584,6.3259,6.1584,6.2887,129375.0],["1985-07-10",6.2887,6.3631,6.2887,6.3259,79500.0],["1985-07-11",6.3259,6.4189,6.3259,6.3817,166125.0],["1985-07-12",6.3817,6.4003,6.3259,6.3631,126375.0],["1985-07-15",6.3445,6.3445,6.2887,6.3259,256875.0],["1985-07-16",6.3445,6.4003,6.2329,6.4003,576750.0],["1985-07-17",6.605,6.7166,6.605,6.698,698625.0],["1985-07-18",6.6608,6.9213,6.6236,6.8468,369375.0],["1985-07-19",6.8468,6.8468,6.791,6.8468,279375.0],["1985-07-22",6.8282,6.8468,6.791,6.8468,273375.0],["1985-07-23",6.8468,6.9585,6.8282,6.8655,335625.0],["1985-07-24",6.8841,6.9213,6.6236,6.6422,138375.0],["1985-07-25",6.6794,6.8096,6.6794,6.698,75000.0],["1985-07-26",6.7538,6.791,6.7166,6.7724,64125.0],["1985-07-29",6.8841,6.9027,6.7538,6.7724,214125.0],["1985-07-30",6.7538,6.791,6.5864,6.605,170625.0],["1985-07-31",6.605,6.6794,6.605,6.6608,224250.0],["1985-08-01",6.6608,6.6794,6.605,6.605,50250.0],["1985-08-02",6.5864,6.5864,6.4747,6.4747,87375.0],["1985-08-05",6.5119,6.5119,6.4747,6.4747,28875.0],["1985-08-06",6.5119,6.5864,6.5119,6.5119,141375.0],["1985-08-07",6.5119,6.5492,6.5119,6.5306,97125.0],["1985-08-08",6.5678,6.5864,6.5305,6.5678,51375.0],["1985-08-09",6.5678,6.5864,6.5305,6.5678,112125.0],["1985-08-12",6.5678,6.698,6.5678,6.6608,84750.0],["1985-08-13",6.6794,6.7352,6.6608,6.698,61875.0],["1985-08-14",6.698,6.7724,6.698,6.7166,63000.0],["1985-08-15",6.7538,6.8096,6.7538,6.7724,105375.0],["1985-08-16",6.8096,6.9399,6.8096,6.8468,63000.0],["1985-08-19",6.9213,6.9585,6.8655,6.8655,93000.0],["1985-08-20",6.791,6.8655,6.7352,6.791,228375.0],["1985-08-21",6.7724,6.8468,6.7724,6.8096,76125.0],["1985-08-22",6.8654,6.8654,6.7724,6.7724,99750.0],["1985-08-23",6.7724,6.791,6.7166,6.7166,126000.0],["1985-08-26",6.6794,6.6794,6.5864,6.6422,24000.0],["1985-08-27",6.698,6.698,6.6608,6.6608,79125.0],["1985-08-28",6.6422,6.6794,6.605,6.6422,174750.0],["1985-08-29",6.6794,6.7352,6.6608,6.6794,133125.0],["1985-08-30",6.7166,6.7724,6.6608,6.7352,142875.0],["1985-09-03",6.7538,6.7538,6.698,6.698,42375.0],["1985-09-04",6.698,6.7166,6.6794,6.6794,57375.0],["1985-09-05",6.6794,6.698,6.6422,6.6608,208125.0],["1985-09-06",6.698,6.698,6.6422,6.6608,42750.0],["1985-09-09",6.6422,6.7538,6.6236,6.7352,159000.0],["1985-09-10",6.791,6.9585,6.791,6.8468,219000.0],["1985-09-11",6.8096,6.8468,6.7724,6.7724,498750.0],["1985-09-12",6.791,6.791,6.698,6.698,67125.0],["1985-09-13",6.7166,6.7538,6.7166,6.7166,247875.0],["1985-09-16",6.7166,6.7538,6.698,6.7166,25125.0],["1985-09-17",6.698,6.7166,6.4747,6.5678,102375.0],["1985-09-18",6.5678,6.5678,6.1398,6.2887,166875.0],["1985-09-19",6.2515,6.2887,6.1398,6.2887,184500.0],["1985-09-20",6.3631,6.4561,6.2329,6.2329,192375.0],["1985-09-23",6.3259,6.4747,6.3259,6.3631,268125.0],["1985-09-24",6.3817,6.5492,6.3817,6.5119,193125.0],["1985-09-25",6.5119,6.5492,6.4933,6.5306,85500.0],["1985-09-26",6.5119,6.5119,6.4003,6.4189,132750.0],["1985-09-30",6.4003,6.4003,6.2701,6.2701,133125.0],["1985-10-01",6.2701,6.2887,6.2515,6.2515,230625.0],["1985-10-02",6.2887,6.4375,6.2887,6.4189,291750.0],["1985-10-03",6.4747,6.6236,6.4189,6.5678,586500.0],["1985-10-04",6.605,6.6422,6.5305,6.6422,109500.0],["1985-10-07",6.6794,6.7352,6.6608,6.7352,183750.0],["1985-10-08",6.7166,6.7352,6.6608,6.698,81375.0],["1985-10-09",6.7352,6.7538,6.698,6.7352,76875.0],["1985-10-10",6.7166,6.7352,6.6422,6.6608,98250.0],["1985-10-11",6.6608,6.6608,6.5119,6.6236,132375.0],["1985-10-14",6.6236,6.6608,6.5864,6.6608,271125.0],["1985-10-15",6.7538,6.791,6.698,6.791,43875.0],["1985-10-16",6.791,6.791,6.698,6.7166,45375.0],["1985-10-17",6.6794,6.7166,6.6422,6.6422,108375.0],["1985-10-18",6.6422,6.6608,6.6236,6.6422,73500.0],["1985-10-21",6.6236,6.6422,6.6236,6.6422,28125.0],["1985-10-22",6.6236,6.6608,6.6236,6.6608,188250.0],["1985-10-23",6.6422,6.7724,6.6422,6.7538,279375.0],["1985-10-24",6.7352,6.791,6.7352,6.7724,96750.0],["1985-10-25",6.7724,6.7724,6.7166,6.7166,44625.0],["1985-10-28",6.698,6.7166,6.6794,6.7166,74625.0],["1985-10-29",6.6794,6.7352,6.6608,6.698,60375.0],["1985-10-30",6.7166,6.7352,6.698,6.7166,70875.0],["1985-10-31",6.7166,6.7166,6.6236,6.6422,113250.0],["1985-11-01",6.6608,6.7166,6.605,6.7166,66000.0],["1985-11-04",6.698,6.698,6.605,6.6236,76125.0],["1985-11-05",6.6236,6.6608,6.5492,6.6422,475875.0],["1985-11-06",6.6794,6.698,6.6422,6.6608,90750.0],["1985-11-07",6.6422,6.698,6.5678,6.5678,139875.0],["1985-11-08",6.5678,6.6608,6.5305,6.6608,106500.0],["1985-11-11",6.6236,6.698,6.5492,6.6794,170625.0],["1985-11-12",6.7166,6.7166,6.6236,6.6422,138000.0],["1985-11-13",6.6608,6.7538,6.6608,6.6608,124875.0],["1985-11-14",6.698,6.7352,6.6608,6.698,137625.0],["1985-11-15",6.6608,6.6794,6.6236,6.6422,104625.0],["1985-11-18",6.6794,6.7538,6.6608,6.7538,168750.0],["1985-11-19",6.6608,6.7352,6.6608,6.6608,79500.0],["1985-11-20",6.6608,6.698,6.6236,6.6236,157125.0],["1985-11-21",6.6422,6.6422,6.5119,6.5864,63000.0],["1985-11-22",6.6422,6.8096,6.6236,6.7724,427500.0],["1985-11-25",6.8841,7.0701,6.7352,7.0515,445125.0],["1985-11-26",7.0887,7.2003,7.0515,7.1631,447375.0],["1985-11-27",7.1445,7.2748,7.1445,7.2003,189000.0],["1985-11-29",7.1631,7.2003,7.1259,7.1445,227250.0],["1985-12-02",7.1259,7.1817,7.0515,7.0515,320625.0],["1985-12-03",7.0701,7.1259,6.9771,7.0515,102750.0],["1985-12-04",7.0329,7.1259,7.0329,7.1259,72750.0],["1985-12-05",7.1259,7.2376,7.1073,7.2003,111000.0],["1985-12-06",7.1631,7.2562,7.0701,7.2003,111000.0],["1985-12-09",7.0329,7.2934,6.9957,7.2376,324000.0],["1985-12-10",7.2376,7.2748,7.0887,7.1073,195750.0],["1985-12-11",7.0701,7.0701,7.0143,7.0701,81750.0],["1985-12-12",7.0329,7.0329,6.8096,6.8096,133125.0],["1985-12-13",6.9213,6.9957,6.791,6.9213,118875.0],["1985-12-16",6.9771,7.0701,6.8655,7.0329,144375.0],["1985-12-17",7.0701,7.1073,6.9957,6.9957,112125.0],["1985-12-18",6.9585,7.0515,6.9585,7.0515,77250.0],["1985-12-19",7.0143,7.0515,6.9585,6.9585,335250.0],["1985-12-20",6.9957,7.0329,6.9585,7.0329,245250.0],["1985-12-23",6.9957,6.9957,6.8655,6.8655,224625.0],["1985-12-24",6.9027,6.9027,6.8655,6.8655,267000.0],["1985-12-26",6.8654,6.8841,6.8096,6.8282,85875.0],["1985-12-27",6.791,6.9027,6.791,6.8655,81000.0],["1985-12-30",6.8841,6.8841,6.7352,6.8282,77625.0],["1985-12-31",6.8468,7.0143,6.8468,7.0143,204000.0],["1986-01-02",6.9771,7.0143,6.9585,6.9771,433875.0],["1986-01-03",6.9771,7.0515,6.9771,7.0515,134625.0],["1986-01-06",7.0515,7.0515,7.0143,7.0329,145875.0],["1986-01-07",7.0329,7.0701,6.9957,7.0515,87750.0],["1986-01-08",7.0887,7.0887,7.0143,7.0515,151875.0],["1986-01-09",7.0515,7.312,7.0515,7.2562,234375.0],["1986-01-10",7.3678,7.4422,7.3306,7.3678,327375.0],["1986-01-13",7.3864,7.5166,7.2562,7.4608,214875.0],["1986-01-14",7.4794,7.4794,7.405,7.405,153750.0],["1986-01-15",7.5166,7.6655,7.5166,7.6655,436500.0],["1986-01-16",7.8888,8.019,7.8143,7.8701,491625.0],["1986-01-17",7.8515,7.8515,7.7399,7.7585,306000.0],["1986-01-20",7.7399,7.7771,7.7027,7.7399,129375.0],["1986-01-21",7.7399,7.7585,7.7027,7.7213,389625.0],["1986-01-22",7.6841,7.7213,7.5911,7.5911,104625.0],["1986-01-23",7.5539,7.5539,7.3864,7.3864,167625.0],["1986-01-24",7.4422,7.5539,7.4236,7.5539,110250.0],["1986-01-27",7.6655,7.6841,7.6097,7.6655,355125.0],["1986-01-28",7.6655,7.7027,7.6283,7.7027,55125.0],["1986-01-29",7.7027,7.7957,7.6655,7.7957,376125.0],["1986-01-30",7.7957,7.8329,7.7027,7.7027,216000.0],["1986-01-31",7.6655,7.6841,7.4422,7.5539,165750.0],["1986-02-03",7.5725,7.5725,7.2934,7.2934,122250.0],["1986-02-04",7.1445,7.219,7.0701,7.1445,380250.0],["1986-02-05",7.0887,7.1445,7.0887,7.1445,94500.0],["1986-02-06",7.1073,7.1817,7.1073,7.1073,268875.0],["1986-02-07",7.1073,7.1445,7.0887,7.1259,175125.0],["1986-02-10",7.1817,7.2003,7.1445,7.1445,352125.0],["1986-02-11",7.1445,7.1445,7.0329,7.0329,214500.0],["1986-02-12",7.0701,7.1631,7.0701,7.1631,311250.0],["1986-02-13",7.1817,7.219,7.1073,7.1073,208125.0],["1986-02-14",7.0701,7.0701,6.9957,7.0701,301500.0],["1986-02-18",7.1073,7.1817,7.0887,7.1445,140250.0],["1986-02-19",7.1631,7.2376,7.1259,7.1445,391875.0],["1986-02-20",7.1073,7.1817,7.1073,7.1817,149250.0],["1986-02-21",7.1817,7.2376,7.1073,7.1631,70125.0],["1986-02-24",7.1259,7.219,7.1073,7.2003,177750.0],["1986-02-25",7.2004,7.2748,7.2004,7.2748,190500.0],["1986-02-26",7.2376,7.2562,7.1259,7.1259,198750.0],["1986-02-27",7.1631,7.1631,7.1073,7.1445,111375.0],["1986-02-28",7.1445,7.2376,7.1259,7.219,223125.0],["1986-03-03",7.2376,7.2376,7.0887,7.1259,341625.0],["1986-03-04",7.0887,7.1445,6.9957,7.1445,516750.0],["1986-03-05",7.1073,7.1631,7.0515,7.1259,618000.0],["1986-03-06",7.1073,7.1445,7.0701,7.1073,194625.0],["1986-03-07",7.0701,7.2003,7.0515,7.2003,221250.0],["1986-03-10",7.2004,7.3492,7.1259,7.2748,209250.0],["1986-03-11",7.312,7.4794,7.312,7.4422,227625.0],["1986-03-12",7.4422,7.5725,7.4422,7.5352,168375.0],["1986-03-13",7.5352,7.5911,7.5166,7.5539,61125.0],["1986-03-14",7.5166,7.7213,7.5166,7.7213,163125.0],["1986-03-17",7.7027,7.7027,7.5911,7.5911,147750.0],["1986-03-18",7.6283,7.7399,7.5539,7.6283,327000.0],["1986-03-19",7.6283,7.6469,7.5352,7.5725,58125.0],["1986-03-20",7.5352,7.5725,7.5166,7.5725,342750.0],["1986-03-21",7.5539,7.6469,7.5352,7.5725,369000.0],["1986-03-24",7.5353,7.5539,7.405,7.4794,280875.0],["1986-03-25",7.4794,7.6469,7.4794,7.6097,416625.0],["1986-03-26",7.6097,7.6097,7.5166,7.5911,273000.0],["1986-03-27",7.5539,7.5911,7.5166,7.5725,549000.0],["1986-03-31",7.4422,7.4422,7.3492,7.3678,199875.0],["1986-04-01",7.3306,7.3306,6.9771,7.1073,285750.0],["1986-04-02",7.1445,7.1817,7.0701,7.1445,278250.0],["1986-04-03",7.1631,7.1631,6.698,6.791,111750.0],["1986-04-04",6.8282,6.8841,6.6236,6.6608,184125.0],["1986-04-07",6.6608,6.7724,6.6236,6.7352,211875.0],["1986-04-08",6.7352,6.7538,6.6608,6.6794,349500.0],["1986-04-09",6.7166,6.9027,6.7166,6.9027,776250.0],["1986-04-10",6.9585,7.0329,6.8841,6.9957,93000.0],["1986-04-11",6.9957,7.0701,6.9027,6.9957,150000.0],["1986-04-14",6.9585,7.0143,6.9213,6.9957,85500.0],["1986-04-15",6.9957,7.0515,6.9585,6.9771,135750.0],["1986-04-16",6.9957,6.9957,6.8654,6.9771,153000.0],["1986-04-17",6.9213,6.9585,6.9027,6.9585,66750.0],["1986-04-18",6.9585,6.9585,6.8468,6.9213,1448250.0],["1986-04-21",6.8841,6.8841,6.7724,6.7724,238500.0],["1986-04-22",6.7538,6.7538,6.6236,6.6794,351375.0],["1986-04-23",6.6422,6.6794,6.6236,6.6422,269625.0],["1986-04-24",6.605,6.698,6.5678,6.6236,181875.0],["1986-04-25",6.605,6.6794,6.5864,6.6794,151875.0],["1986-04-28",6.6794,6.698,6.6422,6.698,81750.0],["1986-04-29",6.6608,6.7352,6.6422,6.6608,42750.0],["1986-04-30",6.6608,6.6794,6.4189,6.4561,84000.0],["1986-05-01",6.4189,6.4933,6.177,6.2329,160875.0],["1986-05-02",6.2701,6.4375,6.2329,6.3073,148875.0],["1986-05-05",6.3445,6.3817,6.3259,6.3445,62250.0],["1986-05-06",6.3259,6.3445,6.3073,6.3259,197250.0],["1986-05-07",6.3445,6.3445,6.1026,6.3073,294750.0],["1986-05-08",6.4003,6.4003,6.3631,6.4003,123000.0],["1986-05-09",6.4003,6.5492,6.3445,6.5492,115500.0],["1986-05-12",6.5119,6.8468,6.5119,6.8282,1144500.0],["1986-05-13",6.8468,7.0701,6.8282,6.9027,707625.0],["1986-05-14",6.8654,6.8841,6.7538,6.8841,402750.0],["1986-05-15",6.9213,6.9771,6.7724,6.8096,240375.0],["1986-05-16",6.791,6.8282,6.6608,6.8282,203250.0],["1986-05-19",6.8468,6.9213,6.8282,6.8468,862500.0],["1986-05-20",6.9213,6.9957,6.8096,6.9213,146250.0],["1986-05-21",6.9213,7.0143,6.8654,6.9957,346500.0],["1986-05-22",6.9957,7.0329,6.9399,7.0143,162750.0],["1986-05-23",7.0143,7.0515,6.9771,7.0143,19875.0],["1986-05-27",6.9771,7.0329,6.9399,6.9957,74250.0],["1986-05-28",7.0329,7.4422,7.0329,7.405,271875.0],["1986-05-29",7.3678,7.3678,7.219,7.312,199875.0],["1986-05-30",7.2934,7.405,7.2934,7.405,297375.0],["1986-06-02",7.3678,7.3678,7.2004,7.219,138000.0],["1986-06-03",7.1631,7.2376,7.1445,7.219,189000.0],["1986-06-04",7.2562,7.2748,7.1445,7.219,243000.0],["1986-06-05",7.219,7.5166,7.2004,7.498,588750.0],["1986-06-06",7.4608,7.7213,7.4236,7.7213,309750.0],["1986-06-09",7.8143,7.8143,7.4794,7.7027,451125.0],["1986-06-10",7.7585,7.7585,7.6655,7.7027,290250.0],["1986-06-11",7.7027,7.9818,7.7027,7.8143,453375.0],["1986-06-12",7.8515,7.8515,7.6841,7.7027,355875.0],["1986-06-13",7.7399,7.7585,7.6841,7.6841,177750.0],["1986-06-16",7.6469,7.6469,7.3678,7.4236,455250.0],["1986-06-17",7.405,7.405,7.1445,7.1445,745500.0],["1986-06-18",7.0887,7.1259,6.9399,7.0329,418500.0],["1986-06-19",6.9957,6.9957,6.8096,6.8096,384000.0],["1986-06-20",6.8468,6.8655,6.8096,6.8655,398250.0],["1986-06-23",6.8841,6.9399,6.8282,6.8282,127875.0],["1986-06-24",6.8468,6.9027,6.7724,6.8655,233625.0],["1986-06-25",6.9213,7.1073,6.8841,6.9027,205500.0],["1986-06-26",6.8654,6.9027,6.8096,6.8096,78375.0],["1986-06-27",6.8468,6.9213,6.8282,6.9213,96375.0],["1986-06-30",6.9399,6.9771,6.9027,6.9771,106125.0],["1986-07-01",6.9771,6.9771,6.9213,6.9585,119250.0],["1986-07-02",6.9771,6.9771,6.8841,6.9213,271125.0],["1986-07-03",6.9399,6.9399,6.8654,6.8841,105750.0],["1986-07-07",6.8841,6.8841,6.5119,6.605,332625.0],["1986-07-08",6.5864,6.9771,6.5492,6.9771,261375.0],["1986-07-09",6.9399,7.0143,6.9213,6.9771,112875.0],["1986-07-10",6.9771,6.9771,6.8841,6.9771,118125.0],["1986-07-11",6.9771,6.9771,6.7724,6.8468,129000.0],["1986-07-14",6.8096,6.8096,6.7538,6.7538,102750.0],["1986-07-15",6.7352,6.7352,6.6236,6.6608,211875.0],["1986-07-16",6.6422,6.698,6.605,6.6422,67875.0],["1986-07-17",6.605,6.6236,6.5678,6.605,56625.0],["1986-07-18",6.5864,6.698,6.5119,6.6236,187875.0],["1986-07-21",6.5864,6.5864,6.4003,6.4375,151875.0],["1986-07-22",6.4375,6.4933,6.4375,6.4561,182625.0],["1986-07-23",6.4375,6.5119,6.3445,6.4375,281625.0],["1986-07-24",6.4375,6.4747,6.3631,6.3631,117000.0],["1986-07-25",6.3817,6.4561,6.3817,6.4561,112125.0],["1986-07-28",6.5119,6.7166,6.4933,6.7166,223125.0],["1986-07-29",6.6422,6.6608,6.5306,6.5306,280500.0],["1986-07-30",6.5305,6.5492,6.4747,6.5119,156750.0],["1986-07-31",6.6794,6.8096,6.6608,6.791,219750.0],["1986-08-01",6.791,6.9399,6.7538,6.9213,919875.0],["1986-08-04",6.8841,6.9213,6.8468,6.8468,832875.0],["1986-08-05",6.8468,6.8841,6.8282,6.8655,295875.0],["1986-08-06",6.8468,7.3678,6.8468,7.2934,1125000.0],["1986-08-07",7.3306,7.5539,7.312,7.4608,493125.0],["1986-08-08",7.498,7.7027,7.4794,7.6097,330750.0],["1986-08-11",7.8888,8.1492,7.7585,8.1306,1059000.0],["1986-08-12",8.1306,8.1306,7.7771,7.9632,326625.0],["1986-08-13",8.0004,8.019,7.6655,7.7399,261000.0],["1986-08-14",7.7771,7.7771,7.7027,7.7771,291000.0],["1986-08-15",7.7771,7.7771,7.7213,7.7399,154125.0],["1986-08-18",7.5166,7.5166,7.3492,7.405,438375.0],["1986-08-19",7.3306,7.5166,7.219,7.5166,780375.0],["1986-08-20",7.5911,7.6097,7.4794,7.5911,154125.0],["1986-08-21",7.5911,7.7027,7.5539,7.6655,142125.0],["1986-08-22",7.6655,7.7399,7.4422,7.498,185625.0],["1986-08-25",7.498,7.6097,7.4422,7.5539,213375.0],["1986-08-26",7.5539,7.7585,7.5539,7.7399,292125.0],["1986-08-27",7.7027,7.8888,7.7027,7.8888,221625.0],["1986-08-28",8.0376,8.1678,7.9632,8.0562,492750.0],["1986-08-29",8.0748,8.112,7.8888,8.0004,208125.0],["1986-09-02",8.0376,8.3167,8.0004,8.2423,797625.0],["1986-09-03",8.3353,8.4841,8.2609,8.4841,1003875.0],["1986-09-04",8.5213,8.6144,8.4469,8.5958,1021500.0],["1986-09-05",8.819,8.9307,8.7818,8.8749,1043250.0],["1986-09-08",8.7446,8.7818,8.6888,8.7446,404625.0],["1986-09-09",8.6702,8.6702,8.5586,8.633,441000.0],["1986-09-10",8.726,8.8935,8.6516,8.726,799125.0],["1986-09-11",8.633,8.633,8.112,8.4097,542250.0],["1986-09-12",8.5586,8.633,8.4283,8.5399,397500.0],["1986-09-15",8.5586,8.6144,8.2609,8.6144,337875.0],["1986-09-16",8.6144,8.7074,8.5585,8.6888,632625.0],["1986-09-17",8.726,8.819,8.7074,8.7818,481125.0],["1986-09-18",8.7446,8.9493,8.7074,8.9307,1143000.0],["1986-09-19",9.0609,9.3028,9.0609,9.2842,755250.0],["1986-09-22",9.34,9.34,9.0237,9.1353,473625.0],["1986-09-23",9.0237,9.0237,8.8935,8.9679,257625.0],["1986-09-24",9.0237,9.0237,8.8935,8.9679,276000.0],["1986-09-25",8.9679,8.9679,8.9121,8.9493,297750.0],["1986-09-26",8.9121,8.9679,8.8935,8.9307,251250.0],["1986-09-29",8.9307,8.9307,8.5399,8.633,430500.0],["1986-09-30",8.7074,8.8935,8.7074,8.8935,520125.0],["1986-10-01",8.9121,8.9679,8.8935,8.9307,358500.0],["1986-10-02",8.9865,9.2842,8.9865,9.2283,870375.0],["1986-10-03",9.2097,9.2284,9.0981,9.2097,499875.0],["1986-10-06",9.1911,9.2284,9.1725,9.1911,268125.0],["1986-10-07",9.1539,9.1539,9.0795,9.1353,355500.0],["1986-10-08",9.0795,9.2842,9.0795,9.2283,318375.0],["1986-10-09",9.1911,9.247,9.0795,9.0795,258375.0],["1986-10-10",9.0981,9.1725,9.0609,9.1539,198750.0],["1986-10-13",9.1353,9.247,9.1353,9.247,246000.0],["1986-10-14",9.247,9.247,9.1725,9.2283,503250.0],["1986-10-15",9.1911,9.247,9.1725,9.2097,319125.0],["1986-10-16",9.2656,9.2842,9.2284,9.2842,149625.0],["1986-10-17",9.2284,9.2284,8.9865,9.0237,261375.0],["1986-10-20",9.0237,9.0609,8.9493,8.9865,169125.0],["1986-10-21",9.0051,9.0051,8.8562,8.8935,137625.0],["1986-10-22",8.9307,9.1539,8.9307,9.1539,575625.0],["1986-10-23",9.1539,9.1539,9.0609,9.0609,222375.0],["1986-10-24",8.9493,8.9493,8.8004,8.8004,209250.0],["1986-10-27",8.819,8.8748,8.8004,8.8376,131625.0],["1986-10-28",8.8935,9.0423,8.8935,9.0051,228000.0],["1986-10-29",8.819,8.8749,8.8004,8.8004,215625.0],["1986-10-30",8.8004,8.8935,8.7446,8.8935,454875.0],["1986-10-31",8.7446,8.9121,8.7074,8.8749,199875.0],["1986-11-03",8.9679,9.433,8.9493,9.4144,283500.0],["1986-11-04",9.3772,9.3772,9.1911,9.1911,268875.0],["1986-11-05",9.2097,9.3028,9.1725,9.2842,301500.0],["1986-11-06",9.3214,9.3214,9.1911,9.2842,109875.0],["1986-11-07",9.2656,9.3028,9.247,9.2656,322125.0],["1986-11-10",9.3028,9.3028,9.2284,9.2842,299250.0],["1986-11-11",9.3028,9.3214,9.2284,9.2842,501750.0],["1986-11-12",9.2656,9.3028,9.247,9.3028,231750.0],["1986-11-13",9.3028,9.3028,9.0981,9.1539,307125.0],["1986-11-14",9.1167,9.1353,8.8376,8.8376,232875.0],["1986-11-17",8.7632,8.8749,8.7632,8.7818,570375.0],["1986-11-18",8.7818,8.7818,8.5213,8.5586,774000.0],["1986-11-19",8.6144,8.6888,8.5027,8.6144,662625.0],["1986-11-20",8.633,8.726,8.6144,8.7074,126750.0],["1986-11-21",8.7074,8.7074,8.5586,8.5958,691500.0],["1986-11-24",8.5958,8.7446,8.5586,8.7446,641625.0],["1986-11-25",8.7074,8.8749,8.7074,8.8749,109125.0],["1986-11-26",8.8748,8.9307,8.8562,8.8935,599250.0],["1986-11-28",9.0051,9.0237,8.9679,8.9865,325125.0],["1986-12-01",8.9865,9.0051,8.8749,8.8749,280875.0],["1986-12-02",8.9121,9.1911,8.8935,9.1353,720375.0],["1986-12-03",9.1353,9.1539,9.0237,9.0423,556875.0],["1986-12-04",9.1167,9.1167,9.0237,9.0795,135750.0],["1986-12-05",9.0423,9.1353,9.0423,9.0981,1111875.0],["1986-12-08",9.0423,9.0795,8.9493,9.0237,311625.0],["1986-12-09",9.0795,9.0795,8.9121,8.9121,220125.0],["1986-12-10",8.9493,9.0237,8.8935,8.9679,265875.0],["1986-12-11",8.9679,8.9679,8.8562,8.8749,151875.0],["1986-12-12",8.8935,8.9307,8.8562,8.9307,79500.0],["1986-12-15",8.9493,8.9493,8.819,8.9121,385875.0],["1986-12-16",8.8748,8.9307,8.819,8.8562,177750.0],["1986-12-17",8.8562,8.8934,8.819,8.8376,73500.0],["1986-12-18",8.8376,8.8562,8.7446,8.8004,159750.0],["1986-12-19",8.7446,9.0051,8.7446,8.9679,502500.0],["1986-12-22",9.0051,9.0051,8.9121,8.9493,843750.0],["1986-12-23",8.9121,8.9307,8.8562,8.8562,107625.0],["1986-12-24",8.8748,8.9865,8.8748,8.9865,142875.0],["1986-12-26",9.0051,9.0051,8.9679,8.9865,16125.0],["1986-12-29",8.9679,9.0051,8.9121,8.9307,107250.0],["1986-12-30",8.9493,8.9493,8.8748,8.8935,70500.0],["1986-12-31",8.8562,9.1539,8.8562,9.1539,352125.0],["1987-01-02",9.2098,9.2284,9.1353,9.1539,185250.0],["1987-01-05",9.2098,9.5074,9.1539,9.4702,502875.0],["1987-01-06",9.5074,9.6191,9.5074,9.6191,859125.0],["1987-01-07",9.5633,9.6191,9.4888,9.6191,298500.0],["1987-01-08",9.6563,9.7679,9.6377,9.7493,597375.0],["1987-01-09",9.4888,9.5074,9.3772,9.3958,1018500.0],["1987-01-12",9.4516,9.5074,9.4516,9.4702,340875.0],["1987-01-13",9.5074,9.5819,9.4888,9.5633,504375.0],["1987-01-14",9.6563,9.8795,9.6563,9.8609,590250.0],["1987-01-15",9.8609,9.954,9.8051,9.9168,788625.0],["1987-01-16",9.9168,9.9726,9.8237,9.8609,359625.0],["1987-01-19",10.1028,10.2145,10.0656,10.1958,600750.0],["1987-01-20",10.233,10.2889,10.047,10.1028,1008750.0],["1987-01-21",9.8237,9.954,9.8237,9.8237,568500.0],["1987-01-22",9.8609,10.1214,9.8609,10.0842,206250.0],["1987-01-23",10.1958,10.3819,10.1214,10.1958,954375.0],["1987-01-26",10.0842,10.2331,10.0842,10.1958,231375.0],["1987-01-27",10.1772,10.4563,10.1772,10.4005,1004250.0],["1987-01-28",10.4935,10.6796,10.4935,10.5494,933750.0],["1987-01-29",10.6052,10.6052,10.4563,10.4749,259125.0],["1987-01-30",10.4191,10.4377,10.3633,10.4005,703125.0],["1987-02-02",10.3819,10.4005,10.3447,10.3633,291375.0],["1987-02-03",10.3261,10.4191,10.2703,10.3633,480375.0],["1987-02-04",10.3633,10.6424,10.3261,10.6052,660375.0],["1987-02-05",10.7168,10.9029,10.6796,10.9029,627750.0],["1987-02-06",10.847,10.9587,10.847,10.8656,295125.0],["1987-02-09",10.754,10.8656,10.7354,10.8284,863625.0],["1987-02-10",10.754,10.9029,10.754,10.9029,273750.0],["1987-02-11",10.9029,11.3308,10.9029,11.1261,710625.0],["1987-02-12",11.461,11.7029,11.4052,11.4238,1127625.0],["1987-02-13",11.275,11.368,11.2564,11.3122,636750.0],["1987-02-17",11.3308,11.3495,11.2375,11.3308,280875.0],["1987-02-18",11.2002,11.3122,11.1628,11.1628,767250.0],["1987-02-19",11.1628,11.5175,11.1442,11.5175,263625.0],["1987-02-20",11.5362,11.9469,11.5362,11.8535,361125.0],["1987-02-23",11.7789,11.9095,11.7602,11.8722,493500.0],["1987-02-24",11.8722,12.0029,11.8162,12.0029,255375.0],["1987-02-25",11.9842,12.1709,11.9655,12.0402,733125.0],["1987-02-26",12.0402,12.4322,12.0029,12.3575,350250.0],["1987-02-27",12.3949,12.6189,12.0962,12.2455,347625.0],["1987-03-02",12.2082,12.2829,12.1335,12.1522,311250.0],["1987-03-03",12.1895,12.2082,12.0215,12.1149,283875.0],["1987-03-04",12.1709,12.4322,12.0775,12.4135,423000.0],["1987-03-05",12.4135,12.8242,12.4135,12.5255,502875.0],["1987-03-06",12.4135,12.5069,12.3389,12.4509,232875.0],["1987-03-09",12.4695,12.4695,12.2455,12.3015,258750.0],["1987-03-10",12.3015,12.6002,12.1709,12.5815,341250.0],["1987-03-11",12.9175,12.9549,12.7309,12.7309,785250.0],["1987-03-12",12.8429,13.1229,12.7682,13.1229,811125.0],["1987-03-13",13.2162,13.8135,13.2162,13.5149,1091625.0],["1987-03-16",13.4775,13.4775,13.0482,13.1975,558750.0],["1987-03-17",13.0855,13.0855,12.7309,12.7682,718125.0],["1987-03-18",12.8802,12.9549,12.5629,12.7122,583125.0],["1987-03-19",12.7122,12.7869,12.6562,12.6749,316125.0],["1987-03-20",12.6375,12.7869,12.6189,12.7122,940500.0],["1987-03-23",12.5442,12.8802,12.5069,12.8802,488250.0],["1987-03-24",12.8615,13.0669,12.8055,13.0669,1712625.0],["1987-03-25",13.1789,13.4402,13.1789,13.4402,2464875.0],["1987-03-26",13.3842,13.4402,13.2162,13.2909,511875.0],["1987-03-27",13.4402,14.2615,13.4402,14.2242,912000.0],["1987-03-30",14.0376,14.4482,14.0376,14.4296,797625.0],["1987-03-31",14.3362,14.3362,14.0375,14.0935,1112625.0],["1987-04-01",14.0189,14.0749,13.4589,13.4589,723750.0],["1987-04-02",13.5522,13.8136,13.4962,13.6829,1011375.0],["1987-04-03",13.6829,13.8322,13.6269,13.8135,917250.0],["1987-04-06",13.8509,14.3736,13.8136,14.1682,801000.0],["1987-04-07",14.1682,14.7842,14.1122,14.3362,657750.0],["1987-04-08",14.3736,14.5416,14.0749,14.2242,799875.0],["1987-04-09",14.2802,15.2322,14.1869,15.2322,1497375.0],["1987-04-10",14.8589,15.6616,14.6722,14.8589,1297125.0],["1987-04-13",14.8962,15.2136,14.5602,14.7096,535875.0],["1987-04-14",15.1576,15.1576,14.3736,14.8589,1186875.0],["1987-04-15",14.7096,14.7096,14.0002,14.1122,853500.0],["1987-04-16",14.0002,14.2615,13.7015,14.2242,1460625.0],["1987-04-20",14.1869,14.7842,14.1496,14.7282,393000.0],["1987-04-21",14.7656,14.8589,14.3922,14.4109,560625.0],["1987-04-22",14.3736,14.6349,14.2429,14.5229,686250.0],["1987-04-23",14.6722,15.1949,14.5229,14.8962,847875.0],["1987-04-24",15.2322,15.2322,14.6722,14.7096,845625.0],["1987-04-27",14.9709,15.0082,13.5895,13.7389,1387125.0],["1987-04-28",13.9256,13.9256,13.4402,13.4402,1859250.0],["1987-04-29",13.4402,13.6642,13.4402,13.6642,760500.0],["1987-04-30",13.7015,13.7576,13.4775,13.5522,643875.0],["1987-05-01",13.5895,13.7202,13.5895,13.6829,213375.0],["1987-05-04",13.7949,14.3176,13.7575,14.2616,561375.0],["1987-05-05",14.1869,14.4669,14.1309,14.3736,492375.0],["1987-05-06",14.3362,14.7842,14.3176,14.7096,576375.0],["1987-05-07",14.7469,14.7469,14.4482,14.5042,475125.0],["1987-05-08",14.6162,15.5309,14.4856,15.1949,907125.0],["1987-05-11",15.1576,15.4189,15.1202,15.2322,613125.0],["1987-05-12",15.3442,15.4189,15.1949,15.1949,198000.0],["1987-05-13",15.3816,15.7549,15.3442,15.5122,786000.0],["1987-05-14",15.3512,15.37,14.9394,15.1079,422250.0],["1987-05-15",15.5759,15.9503,15.501,15.7257,732375.0],["1987-05-18",15.8006,16.175,15.8006,15.9878,606750.0],["1987-05-19",16.1001,16.175,15.969,16.175,552000.0],["1987-05-20",16.3996,16.3996,15.8754,16.0626,567375.0],["1987-05-21",16.0814,16.0814,15.3512,15.3512,646875.0],["1987-05-22",15.3512,15.3512,15.164,15.2389,360000.0],["1987-05-26",14.827,14.8645,14.3403,14.3965,958875.0],["1987-05-27",14.3778,14.565,14.2654,14.4526,501750.0],["1987-05-28",14.6773,14.9768,14.6773,14.827,482625.0],["1987-05-29",14.8832,14.9207,14.7896,14.8458,445125.0],["1987-06-01",14.6773,14.696,14.4713,14.6398,391875.0],["1987-06-02",14.7335,15.0704,14.7147,14.9768,865875.0],["1987-06-03",14.9768,14.9768,14.696,14.9394,387000.0],["1987-06-04",14.8645,15.0143,14.7896,15.0143,273000.0],["1987-06-05",15.0517,15.0517,14.6773,14.7334,555375.0],["1987-06-08",14.827,14.8645,14.7147,14.7522,193125.0],["1987-06-09",14.827,14.8645,14.7522,14.8083,283125.0],["1987-06-10",14.8271,14.9019,14.7896,14.8458,205125.0],["1987-06-11",15.1266,15.2015,14.7896,15.1266,398813.0],["1987-06-12",15.0143,15.0517,14.7896,14.7896,278250.0],["1987-06-15",14.6773,14.7896,14.4152,14.565,279375.0],["1987-06-16",14.6024,14.6024,14.0033,14.0408,353438.0],["1987-06-17",14.1157,14.1905,13.4417,13.554,420188.0],["1987-06-18",13.4791,13.5915,13.4791,13.5166,594750.0],["1987-06-19",13.554,13.7412,13.5166,13.6289,509250.0],["1987-06-22",13.4791,13.4791,13.1422,13.217,1767563.0],["1987-06-23",13.2545,13.5915,13.2545,13.5915,678000.0],["1987-06-24",13.6663,13.8161,13.5915,13.7038,1241063.0],["1987-06-25",13.7038,13.8536,13.6663,13.7787,410813.0],["1987-06-26",13.8536,13.8536,13.7412,13.7787,200438.0],["1987-06-29",13.7038,13.9659,13.7038,13.9659,278625.0],["1987-06-30",13.8536,14.1156,13.8536,14.1156,295688.0],["1987-07-01",14.1905,14.3029,14.0782,14.2654,363563.0],["1987-07-02",14.228,14.5275,14.228,14.5275,241500.0],["1987-07-06",14.4152,14.9019,14.3403,14.827,537000.0],["1987-07-07",14.8271,15.5385,14.7896,15.501,815250.0],["1987-07-08",15.5385,16.6617,15.501,16.175,912938.0],["1987-07-09",16.0626,16.3996,15.9878,16.3247,525375.0],["1987-07-10",16.3247,16.3247,16.1375,16.2499,160500.0],["1987-07-13",16.175,16.2499,16.0626,16.2499,288563.0],["1987-07-14",16.3622,16.6243,16.2499,16.5119,802688.0],["1987-07-15",16.8489,17.2982,16.6992,17.1485,313875.0],["1987-07-16",17.3357,17.5978,17.0736,17.3731,765000.0],["1987-07-17",17.3357,17.5978,17.1859,17.3731,671063.0],["1987-07-20",17.6726,18.1968,17.6726,18.1594,857438.0],["1987-07-21",17.9347,18.1968,17.8973,17.9347,907688.0],["1987-07-22",17.9347,18.7959,17.8599,18.721,1309688.0],["1987-07-23",18.721,18.7585,17.8973,18.0096,897563.0],["1987-07-24",17.8973,18.1968,17.785,18.122,728813.0],["1987-07-27",17.9722,18.1968,17.9347,17.9722,344813.0],["1987-07-28",18.0096,18.3466,17.9722,18.3466,185813.0],["1987-07-29",18.4964,19.0954,18.4589,19.0954,687000.0],["1987-07-30",19.4324,20.0315,19.3575,19.9192,684938.0],["1987-07-31",20.1813,20.8178,19.9941,20.7429,670313.0],["1987-08-03",22.1657,22.5401,21.6041,22.5401,1405313.0],["1987-08-04",22.1657,22.6899,21.6041,22.3155,2137500.0],["1987-08-05",21.5666,21.6415,21.2671,21.4543,867188.0],["1987-08-06",21.1173,21.1922,20.7054,20.8927,1250063.0],["1987-08-07",20.9675,21.1547,20.7429,20.7803,852750.0],["1987-08-10",21.6415,22.278,21.4169,22.278,1764375.0],["1987-08-11",22.6899,22.7273,22.2406,22.5776,1102125.0],["1987-08-12",22.5027,23.2515,22.4278,23.1392,1098750.0],["1987-08-13",23.0643,23.1392,22.7273,23.0643,950438.0],["1987-08-14",25.1611,25.1611,23.5885,23.888,3281250.0],["1987-08-17",24.0378,25.0862,24.0378,25.0487,2550000.0],["1987-08-18",25.3108,25.4606,24.1876,24.8615,2250000.0],["1987-08-19",24.7866,24.7866,24.0378,24.4871,2025000.0],["1987-08-20",23.4818,24.5696,23.4068,23.4818,1379063.0],["1987-08-21",23.1067,23.8944,23.0692,23.8194,1074375.0],["1987-08-24",23.7069,23.8944,23.4068,23.6694,562875.0],["1987-08-25",23.8569,25.1323,23.8569,25.1323,1522688.0],["1987-08-26",24.9072,25.5074,24.5321,25.0573,1440375.0],["1987-08-27",24.9072,24.9822,24.6071,24.9072,546188.0],["1987-08-28",24.9072,25.4324,24.7197,24.7572,582938.0],["1987-08-31",28.5083,28.5083,27.3079,27.608,6099375.0],["1987-09-01",27.608,27.6455,26.5577,26.5577,3646875.0],["1987-09-02",26.7828,26.7828,25.9575,26.1076,2343750.0],["1987-09-03",26.7453,26.9703,26.3702,26.7453,2475000.0],["1987-09-04",26.8203,26.8578,26.5202,26.5202,684000.0],["1987-09-08",27.0828,27.3079,26.7077,27.0828,1987500.0],["1987-09-09",27.3079,27.608,27.1954,27.4204,2137500.0],["1987-09-10",27.5705,28.0206,27.4955,27.8706,1950000.0],["1987-09-11",27.9081,28.2082,27.8706,28.1707,2306250.0],["1987-09-14",28.0581,28.7333,28.0581,28.6583,2437500.0],["1987-09-15",30.3088,30.6839,30.0087,30.3463,3375000.0],["1987-09-16",30.2338,30.2713,29.446,29.7461,4968750.0],["1987-09-17",29.9337,30.3838,29.7836,30.1963,2475000.0],["1987-09-18",30.0087,30.4213,30.0087,30.3463,1360125.0],["1987-09-21",28.2082,29.7836,27.458,28.2082,5550000.0],["1987-09-22",28.8084,29.7086,28.2082,28.5083,35325000.0],["1987-09-23",28.5083,28.9209,27.683,27.8331,5632500.0],["1987-09-24",27.9081,28.2457,27.7956,28.1332,1581000.0],["1987-09-25",28.5265,28.5265,27.926,28.5265,1464563.0],["1987-09-28",28.3764,29.5775,28.3013,29.1271,2025000.0],["1987-09-29",29.3148,29.9528,29.3148,29.6901,1702688.0],["1987-09-30",29.4649,30.0279,29.4274,29.6901,1672500.0],["1987-10-01",29.4274,29.6526,29.0145,29.1271,1154625.0],["1987-10-02",28.9769,29.0145,28.6016,28.6767,944063.0],["1987-10-05",28.3764,29.2772,28.2638,29.2021,587438.0],["1987-10-06",29.2772,29.2772,28.9394,29.1646,686813.0],["1987-10-07",28.9769,29.0896,28.6767,28.9394,783000.0],["1987-10-08",28.6767,28.9019,28.4514,28.4514,570375.0],["1987-10-09",27.8134,28.3201,27.5882,27.8134,414875.0],["1987-10-12",27.8134,27.8134,27.0251,27.3629,241750.0],["1987-10-13",27.4755,27.6445,27.0251,27.3066,224375.0],["1987-10-14",27.1377,27.2503,26.2932,26.4621,454875.0],["1987-10-15",26.4621,27.926,26.2932,26.4058,468750.0],["1987-10-16",22.7462,23.1403,20.0999,20.5504,1752375.0],["1987-10-19",21.3949,21.3949,16.2151,16.2151,1841000.0],["1987-10-20",15.9899,16.3277,11.0353,12.4991,684000.0],["1987-10-21",14.8638,15.2016,13.8504,14.7512,1426625.0],["1987-10-22",14.1882,15.3142,13.963,14.0756,819875.0],["1987-10-23",14.3008,15.3142,14.1319,14.8638,446000.0],["1987-10-26",14.4697,14.4697,13.6815,13.6815,292625.0],["1987-10-27",13.7378,14.0193,12.4991,13.0621,649875.0],["1987-10-28",12.4991,14.4697,12.2739,14.3571,570750.0],["1987-10-29",14.2445,15.4831,13.5126,14.9764,517500.0],["1987-10-30",16.2151,16.5529,15.6521,16.1588,495375.0],["1987-11-02",16.5529,17.0033,16.4403,16.8907,307125.0],["1987-11-03",16.8907,16.947,16.2151,16.8907,278625.0],["1987-11-04",16.6655,16.8907,16.5529,16.7781,209250.0],["1987-11-05",15.9899,16.3277,15.821,16.2151,342500.0],["1987-11-06",16.1025,16.7781,15.089,15.089,204125.0],["1987-11-09",14.8638,15.2579,14.6949,15.1453,96250.0],["1987-11-10",14.9764,15.1453,14.8075,14.9201,95375.0],["1987-11-11",15.0327,15.3142,14.3008,14.6386,94750.0],["1987-11-12",14.9764,16.2151,14.8075,15.4831,181375.0],["1987-11-13",15.5958,16.1588,15.5395,15.7647,190000.0],["1987-11-16",15.7647,16.1588,15.2016,15.4268,112875.0],["1987-11-17",15.2579,15.3705,14.8638,15.0327,96250.0],["1987-11-18",14.526,14.7512,13.6815,14.4134,138500.0],["1987-11-19",14.3681,14.7641,13.9156,14.1419,124375.0],["1987-11-20",14.255,15.1035,14.0287,14.5944,206750.0],["1987-11-23",14.4813,15.8389,14.4813,15.6126,195125.0],["1987-11-24",15.7258,16.5177,15.7258,16.5177,340500.0],["1987-11-25",16.6308,17.8753,16.5743,17.8753,340500.0],["1987-11-27",18.1582,18.5541,17.9319,18.2147,473250.0],["1987-11-30",20.5906,20.5906,16.744,17.2531,1117500.0],["1987-12-01",17.0834,17.5925,16.8571,17.3097,469250.0],["1987-12-02",17.3097,17.8188,16.8571,17.0834,325750.0],["1987-12-03",16.9703,17.1965,15.047,15.1601,183375.0],["1987-12-04",15.2732,15.3864,14.1419,14.5379,337500.0],["1987-12-07",14.5944,15.7258,14.4813,15.7258,153750.0],["1987-12-08",15.5561,16.1217,15.4429,16.1217,73375.0],["1987-12-09",16.0086,16.1217,15.8389,16.0086,51500.0],["1987-12-10",16.0086,16.6874,15.8955,16.5743,126250.0],["1987-12-11",16.9137,17.3662,16.744,17.3097,239000.0],["1987-12-14",18.045,18.1016,17.2531,17.2531,400625.0],["1987-12-15",17.0268,17.14,15.952,16.0652,230125.0],["1987-12-16",16.0086,16.6308,16.0086,16.5177,111375.0],["1987-12-17",16.4046,16.4046,15.952,16.1217,169250.0],["1987-12-18",15.8389,16.0652,15.8389,15.952,337750.0],["1987-12-21",16.0652,16.1783,15.3864,15.8389,186375.0],["1987-12-22",15.8955,16.5177,15.8389,16.4612,145500.0],["1987-12-23",16.2914,16.4046,15.952,16.2349,81750.0],["1987-12-24",16.2914,16.2914,16.0086,16.2914,49375.0],["1987-12-28",16.0086,16.2914,15.8389,16.0652,95500.0],["1987-12-29",15.8389,15.8955,15.3864,15.7258,111375.0],["1987-12-30",15.6692,15.8389,15.4429,15.4995,161000.0],["1987-12-31",15.6126,16.1783,15.4995,15.952,168000.0],["1988-01-04",15.6126,15.7258,15.1601,15.2732,171000.0],["1988-01-05",15.1601,15.2732,14.8773,15.2167,300125.0],["1988-01-06",14.9904,15.4995,14.9338,15.4429,220375.0],["1988-01-07",15.5561,15.6692,15.2167,15.4995,96125.0],["1988-01-08",15.3864,15.6126,14.3681,14.4813,109500.0],["1988-01-11",14.3682,14.5944,13.7459,14.4247,180625.0],["1988-01-12",14.4247,14.8207,13.8025,14.7075,274250.0],["1988-01-13",15.047,15.5561,14.7641,15.3864,222625.0],["1988-01-14",15.3864,15.8389,15.3864,15.7258,301250.0],["1988-01-15",15.6692,15.7823,15.2732,15.3864,230375.0],["1988-01-18",15.4429,15.8389,15.4429,15.7258,175500.0],["1988-01-19",15.6126,15.6692,15.3864,15.4429,61875.0],["1988-01-20",15.4429,16.0652,15.3298,15.6692,520125.0],["1988-01-21",15.952,16.0086,15.7258,15.8955,149500.0],["1988-01-22",15.8955,15.8955,15.5561,15.7823,88000.0],["1988-01-25",15.7823,15.7823,14.9338,15.4429,239625.0],["1988-01-26",15.5561,15.6692,15.2167,15.2167,110625.0],["1988-01-27",15.5561,16.1783,15.3864,15.4429,2632750.0],["1988-01-28",15.5561,15.6692,15.3864,15.4995,1412500.0],["1988-01-29",15.4995,15.5561,14.1984,14.7641,765000.0],["1988-02-01",14.7641,14.8207,14.4247,14.5944,169750.0],["1988-02-02",14.5944,14.8207,14.5378,14.5944,326375.0],["1988-02-03",14.3116,14.5944,13.6893,13.9722,239875.0],["1988-02-04",14.0287,14.1419,13.7459,13.9156,130500.0],["1988-02-05",14.0287,14.1984,13.9722,14.0853,69250.0],["1988-02-08",14.1984,14.5378,14.0287,14.1984,99000.0],["1988-02-09",14.255,14.4813,13.9722,14.3681,93375.0],["1988-02-10",14.4813,14.7075,14.4813,14.7075,71250.0],["1988-02-11",14.7641,14.8207,14.4813,14.4813,193375.0],["1988-02-12",14.7076,15.1601,14.7076,14.9338,223375.0],["1988-02-16",14.8773,15.2732,14.8773,15.1601,101500.0],["1988-02-17",15.2167,15.3864,15.2167,15.2167,142250.0],["1988-02-18",15.1712,15.4553,15.0576,15.228,163500.0],["1988-02-19",15.228,15.4553,15.0576,15.1712,134000.0],["1988-02-22",15.1144,15.6826,15.0576,15.569,155125.0],["1988-02-23",15.4553,15.5121,15.1144,15.3417,151625.0],["1988-02-24",15.3417,15.3417,14.7166,14.8303,141125.0],["1988-02-25",14.7166,15.228,14.6598,14.7735,135625.0],["1988-02-26",14.7166,15.1712,14.7166,15.0007,75500.0],["1988-02-29",14.8871,15.6258,14.8871,15.6258,161500.0],["1988-03-01",15.4553,15.5689,15.1712,15.3417,195375.0],["1988-03-02",15.3417,15.4553,15.1712,15.2848,52250.0],["1988-03-03",15.228,16.1372,15.1712,16.0803,168250.0],["1988-03-04",16.0235,16.3644,15.7962,16.1372,110375.0],["1988-03-07",16.2508,16.3644,15.7962,15.9099,88375.0],["1988-03-08",16.0235,16.5917,15.9667,16.3076,162125.0],["1988-03-09",16.5349,16.8758,16.3644,16.3644,391625.0],["1988-03-10",16.5917,16.7054,16.2508,16.3644,187625.0],["1988-03-11",16.1372,16.1372,15.6826,15.8531,102000.0],["1988-03-14",15.8531,16.0235,15.7394,15.9099,82625.0],["1988-03-15",15.9099,16.1372,15.569,15.7962,209625.0],["1988-03-16",15.8531,15.8531,15.2849,15.3985,111875.0],["1988-03-17",15.569,15.7962,15.5121,15.7962,200000.0],["1988-03-18",15.9667,15.9667,15.6826,15.6826,169500.0],["1988-03-21",15.7962,16.0803,15.7962,15.9099,84750.0],["1988-03-22",15.9099,15.9667,15.7394,15.8531,55000.0],["1988-03-23",15.9099,16.0803,15.9099,16.0803,57875.0],["1988-03-24",16.1372,16.194,15.6826,15.7962,160125.0],["1988-03-25",15.569,15.6258,15.3985,15.569,55250.0],["1988-03-28",15.5121,15.5689,15.2848,15.4553,92250.0],["1988-03-29",15.5689,15.7394,15.5689,15.7394,126875.0],["1988-03-30",15.6826,15.7962,15.5121,15.6258,84125.0],["1988-03-31",15.6258,15.8531,15.6258,15.6826,164250.0],["1988-04-04",15.6826,16.0235,15.6826,16.0235,98500.0],["1988-04-05",16.0235,16.0803,15.7962,15.9099,74500.0],["1988-04-06",15.8531,16.0235,15.7962,15.9667,118625.0],["1988-04-07",15.9099,16.5349,15.9099,16.3644,145500.0],["1988-04-08",16.3644,16.4781,16.2508,16.3644,129875.0],["1988-04-11",16.3644,16.3644,16.194,16.2508,89125.0],["1988-04-12",16.3076,16.4781,16.194,16.4781,202250.0],["1988-04-13",16.4213,16.6485,16.4213,16.5917,199250.0],["1988-04-14",16.3644,16.5349,16.1372,16.1372,695000.0],["1988-04-15",16.2508,16.4213,16.0235,16.3644,84625.0],["1988-04-18",16.3644,16.6485,16.3644,16.4781,299875.0],["1988-04-19",16.4781,16.5917,16.3644,16.5349,123375.0],["1988-04-20",16.3644,16.5917,16.3644,16.4213,87250.0],["1988-04-21",16.4213,16.6485,15.9667,16.194,89875.0],["1988-04-22",16.0235,16.3644,15.9667,16.1372,232625.0],["1988-04-25",16.2508,16.5349,16.2508,16.3644,87000.0],["1988-04-26",16.4213,16.4781,16.194,16.4213,79875.0],["1988-04-27",16.3076,16.4213,16.2508,16.2508,33250.0],["1988-04-28",16.3076,16.3076,16.0235,16.194,94000.0],["1988-04-29",16.0803,16.1372,15.7962,16.0235,72875.0],["1988-05-02",15.9667,15.9667,15.7394,15.7962,61875.0],["1988-05-03",15.7962,15.9667,15.7962,15.9667,55000.0],["1988-05-04",15.9099,16.0235,15.7394,15.9099,58250.0],["1988-05-05",15.8531,15.9099,15.6258,15.9099,91750.0],["1988-05-06",15.7962,15.9099,15.7394,15.8531,72375.0],["1988-05-09",15.8531,16.0235,15.8531,16.0235,47625.0],["1988-05-10",15.9667,16.4213,15.9667,16.4213,120000.0],["1988-05-11",16.4213,16.4213,16.0235,16.1372,45500.0],["1988-05-12",16.0803,16.3644,16.0803,16.3644,52750.0],["1988-05-13",16.4781,16.5917,16.4213,16.5349,82125.0],["1988-05-16",16.4781,16.5917,16.4781,16.4781,87125.0],["1988-05-17",16.5349,16.7054,16.1372,16.1372,95375.0],["1988-05-18",16.0803,16.3644,16.0803,16.3076,41125.0],["1988-05-19",16.5917,16.819,16.4781,16.7622,319875.0],["1988-05-20",16.7165,16.7736,16.5454,16.7165,145625.0],["1988-05-23",16.8877,17.173,16.7736,17.173,205625.0],["1988-05-24",17.1159,17.173,16.8877,17.173,167750.0],["1988-05-25",17.1159,17.1159,16.8307,16.8877,53375.0],["1988-05-26",16.8307,17.1159,16.8307,17.0589,67250.0],["1988-05-27",17.1159,17.173,17.1159,17.173,164375.0],["1988-05-31",17.2871,17.5153,17.23,17.4012,301000.0],["1988-06-01",17.5153,17.5153,17.2871,17.4012,198000.0],["1988-06-02",17.4582,18.0288,17.23,17.8006,273750.0],["1988-06-03",17.9717,19.1698,17.8576,19.1698,797500.0],["1988-06-06",19.1698,19.9686,19.1128,19.398,395250.0],["1988-06-07",19.398,20.0256,19.2839,19.2839,396625.0],["1988-06-08",19.6263,19.6833,19.341,19.5692,154625.0],["1988-06-09",19.341,19.8545,19.1698,19.6833,220625.0],["1988-06-10",19.7974,20.2538,19.6833,20.0827,224000.0],["1988-06-13",19.4551,20.482,19.2839,20.425,244000.0],["1988-06-14",20.6532,20.8814,20.3679,20.3679,726375.0],["1988-06-15",20.425,20.7673,20.2538,20.5961,342125.0],["1988-06-16",20.6532,20.8814,20.3679,20.425,211375.0],["1988-06-17",20.5391,20.9385,20.5391,20.9385,512750.0],["1988-06-20",20.9955,21.2238,20.9385,21.1096,226000.0],["1988-06-21",21.1667,21.2808,21.0526,21.2808,145625.0],["1988-06-22",21.2808,21.2808,20.7673,20.8244,250625.0],["1988-06-23",20.6532,20.7673,20.3109,20.3109,176250.0],["1988-06-24",19.5121,19.6833,19.0557,19.1128,438500.0],["1988-06-27",19.2839,19.2839,19.0557,19.1128,193250.0],["1988-06-28",19.398,19.398,19.1698,19.2269,154000.0],["1988-06-29",19.341,19.341,18.4852,18.8275,226375.0],["1988-06-30",18.7134,18.9987,18.5993,18.7134,146000.0],["1988-07-01",18.7705,18.8275,18.4852,18.5422,63875.0],["1988-07-05",18.6564,18.7134,18.5423,18.7134,67500.0],["1988-07-06",18.7134,18.8275,18.5423,18.7705,183250.0],["1988-07-07",18.8846,19.398,18.7705,19.341,209375.0],["1988-07-08",19.5121,20.0256,19.5121,19.8545,219250.0],["1988-07-11",19.9115,19.9686,19.398,19.398,117500.0],["1988-07-12",19.2839,19.398,18.9987,19.1698,100875.0],["1988-07-13",19.2839,19.398,19.1128,19.398,234375.0],["1988-07-14",19.398,19.8545,19.2839,19.7404,386625.0],["1988-07-15",19.7404,20.0256,19.5122,19.7404,198000.0],["1988-07-18",19.5122,19.5122,18.9987,19.1698,79125.0],["1988-07-19",19.2269,19.8545,18.7134,19.7404,379500.0],["1988-07-20",19.7404,20.3109,19.7404,20.3109,466750.0],["1988-07-21",20.1968,20.1968,19.2839,19.4551,215750.0],["1988-07-22",19.5122,19.5122,19.0557,19.1698,110375.0],["1988-07-25",19.1698,19.2839,18.314,18.5422,181625.0],["1988-07-26",18.4281,18.7134,18.4281,18.4852,120250.0],["1988-07-27",18.5422,18.7134,18.257,18.257,70625.0],["1988-07-28",18.0858,18.0858,17.8006,18.0288,83500.0],["1988-07-29",18.1429,18.9416,18.1429,18.9416,156375.0],["1988-08-01",18.8846,18.9987,18.6564,18.6564,48000.0],["1988-08-02",18.7705,18.8846,18.1429,18.1429,150250.0],["1988-08-03",18.1999,18.4281,18.0858,18.0858,129500.0],["1988-08-04",18.1999,18.5422,17.9717,18.4281,71375.0],["1988-08-05",18.257,18.257,17.9717,18.1999,106000.0],["1988-08-08",18.0288,18.314,18.0288,18.0288,92625.0],["1988-08-09",18.0858,18.0858,17.0589,17.23,225875.0],["1988-08-10",17.3441,17.4582,17.0018,17.1159,104625.0],["1988-08-11",17.1159,17.1159,16.6595,17.0589,109250.0],["1988-08-12",17.173,17.4012,17.0018,17.23,76875.0],["1988-08-15",17.1159,17.1159,16.6595,16.7736,143000.0],["1988-08-16",17.0018,17.3441,16.8877,17.2871,95750.0],["1988-08-17",17.2871,17.2871,16.7736,16.8307,95375.0],["1988-08-18",16.8877,17.0018,16.7736,16.7736,64500.0],["1988-08-19",16.7278,17.1861,16.7278,17.1288,128125.0],["1988-08-22",17.3007,17.3007,17.0142,17.0142,70500.0],["1988-08-23",17.1288,17.1288,16.6705,16.9569,74875.0],["1988-08-24",16.8424,17.2434,16.8424,17.0715,128375.0],["1988-08-25",17.0142,17.0142,16.6132,16.8996,85250.0],["1988-08-26",16.9569,16.9569,16.7278,16.7851,57875.0],["1988-08-29",16.8996,16.9569,16.7278,16.7851,32750.0],["1988-08-30",16.8996,16.8996,16.7278,16.8423,92375.0],["1988-08-31",16.9569,17.0142,16.8423,16.8423,73625.0],["1988-09-01",16.8423,16.8423,15.8685,16.0403,185625.0],["1988-09-02",16.0976,16.3268,15.9258,16.1549,120000.0],["1988-09-06",16.4986,16.7278,16.2695,16.4413,338250.0],["1988-09-07",16.4986,16.5559,16.2695,16.4413,115875.0],["1988-09-08",16.4986,16.4986,16.0976,16.1549,181250.0],["1988-09-09",16.1549,16.2122,15.9258,16.0403,119500.0],["1988-09-12",15.983,16.0976,15.8685,15.983,77375.0],["1988-09-13",16.0976,16.2122,15.9258,16.2122,65125.0],["1988-09-14",16.3268,16.3841,16.0976,16.2695,33125.0],["1988-09-15",16.1549,16.2695,15.983,15.983,69375.0],["1988-09-16",15.8685,15.9257,15.582,15.7539,167500.0],["1988-09-19",15.6966,15.6966,15.2383,15.3529,103500.0],["1988-09-20",15.3529,15.8685,15.3529,15.6966,159625.0],["1988-09-21",16.4986,16.9569,16.4986,16.6132,952750.0],["1988-09-22",16.6132,16.6132,16.2695,16.5559,241875.0],["1988-09-23",16.5559,16.5559,16.1549,16.2695,107125.0],["1988-09-26",16.0403,16.0403,15.8685,15.983,98875.0],["1988-09-27",15.983,15.983,15.8112,15.9257,76875.0],["1988-09-28",15.8685,16.5559,15.8685,16.5559,164875.0],["1988-09-29",16.5559,16.6705,16.4413,16.4986,112875.0],["1988-09-30",16.3268,16.4413,16.0976,16.2122,99875.0],["1988-10-03",16.3268,16.384,16.0403,16.384,62750.0],["1988-10-04",16.2122,16.384,16.0403,16.1549,31500.0],["1988-10-05",16.0976,16.2695,15.9258,16.2122,61875.0],["1988-10-06",16.3268,16.3268,15.983,16.1549,82000.0],["1988-10-07",16.1549,16.7278,15.9258,16.7278,121875.0],["1988-10-10",16.8423,17.4152,16.6705,17.1861,102125.0],["1988-10-11",17.3007,17.3007,16.8996,17.0142,73875.0],["1988-10-12",16.8996,16.9569,16.7851,16.8423,78500.0],["1988-10-13",16.8996,16.9569,16.6705,16.6705,60250.0],["1988-10-14",16.6132,16.7851,16.3841,16.4986,32000.0],["1988-10-17",16.4986,16.8423,16.4986,16.7851,60500.0],["1988-10-18",16.7278,16.8423,16.6132,16.8423,200250.0],["1988-10-19",16.8424,16.8996,16.0403,16.4986,77750.0],["1988-10-20",16.4986,16.7278,16.4413,16.7278,50500.0],["1988-10-21",16.8423,16.8996,16.7278,16.8423,127125.0],["1988-10-24",16.7278,16.7851,16.6132,16.7278,67500.0],["1988-10-25",16.6132,16.6132,16.0976,16.1549,121125.0],["1988-10-26",16.2122,16.2122,15.983,16.0403,71875.0],["1988-10-27",16.0403,16.0403,15.6393,15.6966,66500.0],["1988-10-28",15.8112,15.983,15.7539,15.8685,32250.0],["1988-10-31",15.7539,15.983,15.7539,15.983,46500.0],["1988-11-01",15.983,15.983,15.8112,15.983,37125.0],["1988-11-02",16.0976,16.5559,15.9831,16.4986,180500.0],["1988-11-03",16.6132,16.7851,16.4986,16.4986,272250.0],["1988-11-04",16.4413,16.4413,16.0976,16.2695,105000.0],["1988-11-07",16.3268,16.3268,16.0976,16.2695,52000.0],["1988-11-08",16.2122,16.3841,16.1549,16.2695,90375.0],["1988-11-09",16.2122,16.6705,16.0976,16.4413,77000.0],["1988-11-10",16.4413,16.5559,16.2122,16.4413,77125.0],["1988-11-11",16.5559,16.6705,16.0976,16.0976,106500.0],["1988-11-14",16.0976,16.2122,15.983,15.983,119000.0],["1988-11-15",15.8685,16.2122,15.8685,16.0403,52625.0],["1988-11-16",15.983,16.1549,15.9258,16.0403,85000.0],["1988-11-17",15.9943,16.0518,15.7642,15.8217,45000.0],["1988-11-18",15.9368,15.9368,15.8217,15.8792,28375.0],["1988-11-21",15.8792,15.8792,15.419,15.6491,173625.0],["1988-11-22",15.534,15.7066,15.419,15.6491,35500.0],["1988-11-23",15.534,15.7066,15.4765,15.534,36500.0],["1988-11-25",15.6491,15.7066,15.419,15.7066,47000.0],["1988-11-28",15.7066,15.7642,15.5916,15.6491,75625.0],["1988-11-29",15.7642,15.8217,15.5916,15.5916,42500.0],["1988-11-30",15.5916,16.3395,15.5916,16.3395,234000.0],["1988-12-01",16.3395,16.3395,16.0518,16.1094,49375.0],["1988-12-02",16.1094,16.397,15.8217,16.3395,687750.0],["1988-12-05",16.3395,16.3395,16.1669,16.1669,82625.0],["1988-12-06",16.282,16.3395,16.1094,16.2244,130250.0],["1988-12-07",16.1094,16.2244,15.8792,15.9368,51375.0],["1988-12-08",15.9368,16.1094,15.8217,15.9368,45125.0],["1988-12-09",15.8217,15.9368,15.8217,15.8792,20000.0],["1988-12-12",15.8792,15.8792,15.7066,15.7066,30000.0],["1988-12-13",15.6491,15.7066,15.5916,15.5916,153625.0],["1988-12-14",15.6491,15.6491,15.5916,15.6491,97500.0],["1988-12-15",15.534,15.5916,15.0738,15.1313,103250.0],["1988-12-16",15.0162,15.1313,14.8436,14.9587,181375.0],["1988-12-19",15.0738,15.419,15.0162,15.3614,98625.0],["1988-12-20",15.2464,15.3614,15.1888,15.1888,52875.0],["1988-12-21",15.3039,15.3614,14.9587,15.1313,123250.0],["1988-12-22",15.2464,15.2464,15.0162,15.0162,55875.0],["1988-12-23",15.0738,15.1888,15.0162,15.0738,53625.0],["1988-12-27",14.9587,15.0738,14.7861,14.7861,41500.0],["1988-12-28",14.8436,15.0162,14.4984,14.9012,92375.0],["1988-12-29",15.0162,15.1888,14.9012,15.0738,59750.0],["1988-12-30",15.0162,15.4765,15.0162,15.2464,72875.0],["1989-01-03",15.3039,15.3039,14.7286,14.7861,73625.0],["1989-01-04",14.9012,14.9012,14.556,14.556,125875.0],["1989-01-05",14.6135,15.1888,14.556,15.0162,194000.0],["1989-01-06",15.1313,15.5916,15.1313,15.419,103875.0],["1989-01-09",15.1888,15.534,15.1313,15.534,104125.0],["1989-01-10",15.4765,15.5916,15.3614,15.3614,56500.0],["1989-01-11",15.2464,15.5916,15.2464,15.5916,43375.0],["1989-01-12",15.7066,16.1669,15.7066,15.9368,197750.0],["1989-01-13",15.8792,16.397,15.8792,16.2244,168000.0],["1989-01-16",16.1669,16.2244,16.1094,16.1094,72375.0],["1989-01-17",16.1094,16.2244,15.8792,16.1094,63625.0],["1989-01-18",16.1094,16.282,16.0518,16.2244,127625.0],["1989-01-19",16.2244,16.3395,16.1669,16.3395,46125.0],["1989-01-20",16.397,17.4902,16.397,17.3751,267625.0],["1989-01-23",17.26,17.4902,17.26,17.4902,143000.0],["1989-01-24",17.3751,18.2956,17.3751,18.0655,181875.0],["1989-01-25",18.008,18.008,17.4326,17.8354,147875.0],["1989-01-26",17.7203,18.1806,17.6052,18.1806,110875.0],["1989-01-27",17.8929,17.9504,16.9148,17.145,256125.0],["1989-01-30",17.0299,17.0299,16.4546,16.4546,237750.0],["1989-01-31",16.5696,17.0874,16.5696,17.0299,230250.0],["1989-02-01",17.0874,17.4326,16.8573,17.0299,391375.0],["1989-02-02",18.6408,19.1011,18.4107,18.4107,1246875.0],["1989-02-03",18.4107,19.849,18.1806,19.4463,1438500.0],["1989-02-06",19.2162,19.5038,18.5258,19.2162,671750.0],["1989-02-07",19.2737,19.2737,18.9285,19.1011,299750.0],["1989-02-08",18.871,19.0436,18.7559,18.8134,293500.0],["1989-02-09",18.8134,19.5614,18.6984,19.4463,569000.0],["1989-02-10",19.1011,19.5038,19.1011,19.3312,339250.0],["1989-02-13",19.3312,19.5038,19.1586,19.4463,423000.0],["1989-02-14",19.5038,19.5614,19.3312,19.3888,242375.0],["1989-02-15",19.1694,19.5735,19.0539,19.5158,305250.0],["1989-02-16",19.5735,20.6706,19.3426,20.6706,484000.0],["1989-02-17",20.4396,20.6129,20.2087,20.3242,345125.0],["1989-02-21",20.4396,20.9015,19.9777,20.9015,674250.0],["1989-02-22",20.7861,21.1902,20.6706,21.1325,557250.0],["1989-02-23",20.6706,21.0748,20.6706,20.7861,454625.0],["1989-02-24",20.7283,20.7861,20.0932,20.3242,369000.0],["1989-02-27",20.5551,20.6129,20.2087,20.3242,205500.0],["1989-02-28",20.3241,20.3241,19.6313,19.8622,240250.0],["1989-03-01",19.8622,20.0932,19.2848,19.6313,220250.0],["1989-03-02",19.5158,20.2087,19.4003,20.0932,391875.0],["1989-03-03",19.9777,20.0355,19.8622,19.9777,176250.0],["1989-03-06",19.9777,19.9777,19.8045,19.9777,164875.0],["1989-03-07",19.8623,19.8623,19.5158,19.7468,302625.0],["1989-03-08",19.8045,19.9777,19.6313,19.8045,259375.0],["1989-03-09",19.7468,19.7468,18.9384,19.2849,576375.0],["1989-03-10",19.3426,19.3426,18.9384,19.1116,186250.0],["1989-03-13",19.1694,19.2271,18.9962,18.9962,77125.0],["1989-03-14",19.0539,19.2271,18.9962,18.9962,106500.0],["1989-03-15",19.1116,19.1116,18.7075,18.8229,76375.0],["1989-03-16",18.8807,19.1694,18.5342,18.9962,154000.0],["1989-03-17",18.7075,18.9384,18.4765,18.592,239875.0],["1989-03-20",18.4765,18.6497,17.8414,18.1301,196375.0],["1989-03-21",18.2455,18.6497,18.0146,18.592,190125.0],["1989-03-22",18.8807,18.9384,17.0908,17.3795,463750.0],["1989-03-23",17.2062,17.6104,17.2062,17.4372,267125.0],["1989-03-27",17.5527,17.7836,17.5527,17.7836,103125.0],["1989-03-28",17.6681,17.9568,17.5527,17.6681,98625.0],["1989-03-29",17.7836,18.4188,17.6682,18.4188,226500.0],["1989-03-30",18.4765,18.5342,18.0723,18.2456,136250.0],["1989-03-31",18.1878,18.4188,18.1878,18.361,37125.0],["1989-04-03",18.2455,18.2455,17.7259,17.8991,171000.0],["1989-04-04",17.8414,18.0723,17.7259,17.8414,91750.0],["1989-04-05",17.8414,17.8414,17.7259,17.7259,146000.0],["1989-04-06",18.4765,18.4765,18.1301,18.2456,345875.0],["1989-04-07",18.1301,18.4188,18.0146,18.3033,77375.0],["1989-04-10",18.1878,18.2455,17.8991,18.1878,207000.0],["1989-04-11",18.0723,18.1878,18.0146,18.1878,93500.0],["1989-04-12",18.0723,18.592,18.0723,18.4188,174375.0],["1989-04-13",18.3033,18.361,17.9568,18.0146,54250.0],["1989-04-14",18.0723,18.1878,17.9569,18.1301,93750.0],["1989-04-17",18.0723,18.3033,16.7443,16.8598,412875.0],["1989-04-18",16.9753,17.1485,16.6866,16.8598,489500.0],["1989-04-19",16.8598,17.2062,16.5134,16.6866,748625.0],["1989-04-20",16.8598,17.2062,16.8021,17.0908,401500.0],["1989-04-21",17.2062,17.7836,17.2062,17.6104,291625.0],["1989-04-24",17.5527,17.9569,16.9753,16.9753,377375.0],["1989-04-25",16.8021,17.264,16.7443,16.9753,325250.0],["1989-04-26",16.8598,18.361,16.6866,17.8991,852750.0],["1989-04-27",18.0146,18.0723,17.6104,17.7259,284000.0],["1989-04-28",17.6104,17.6104,17.033,17.2062,385625.0],["1989-05-01",17.0908,17.4372,16.9753,17.4372,118125.0],["1989-05-02",17.4372,17.4949,17.264,17.3795,196750.0],["1989-05-03",17.3795,17.4372,17.3217,17.4372,168750.0],["1989-05-04",17.4949,17.8991,17.4949,17.8414,224875.0],["1989-05-05",17.8991,17.8991,17.0908,17.264,276125.0],["1989-05-08",17.1485,17.3217,17.033,17.3217,120375.0],["1989-05-09",17.7836,18.8807,17.4949,18.1301,1455875.0],["1989-05-10",18.1301,19.1116,17.8414,18.592,1272000.0],["1989-05-11",18.4765,19.2271,18.4765,19.2271,1092875.0],["1989-05-12",19.2849,19.4581,18.1301,18.1301,1235375.0],["1989-05-15",18.0146,18.2456,17.6682,17.8414,415375.0],["1989-05-16",17.9568,18.0146,16.6288,16.8598,1570500.0],["1989-05-17",16.8021,17.0908,16.2824,16.2824,506500.0],["1989-05-18",16.2824,16.8598,16.2247,16.5134,337875.0],["1989-05-19",16.3979,16.7443,16.3979,16.6289,279875.0],["1989-05-22",16.5134,16.5711,16.1092,16.1669,176125.0],["1989-05-23",16.1206,16.2365,15.9466,16.0626,280750.0],["1989-05-24",16.0626,16.2945,16.0626,16.1785,130625.0],["1989-05-25",16.1205,16.1785,15.8886,16.0046,193625.0],["1989-05-26",16.0626,16.2365,15.9466,16.1785,153000.0],["1989-05-30",16.0626,16.2365,15.9466,16.1206,174000.0],["1989-05-31",16.0046,16.2365,16.0046,16.1206,73750.0],["1989-06-01",16.0626,16.1205,15.8306,15.8306,98750.0],["1989-06-02",15.7726,16.0626,15.7146,15.9466,93000.0],["1989-06-05",15.8306,16.0046,15.7726,15.7726,76375.0],["1989-06-06",15.7726,16.2945,15.7726,16.2365,174375.0],["1989-06-07",16.2945,16.4685,16.1205,16.2365,167375.0],["1989-06-08",16.2365,16.2365,16.0046,16.1206,120000.0],["1989-06-09",16.0046,16.3525,15.8886,15.8886,163375.0],["1989-06-12",15.8886,15.9466,15.7146,15.8306,168250.0],["1989-06-13",15.7726,16.1205,15.7146,16.0046,224375.0],["1989-06-14",16.0626,16.2945,15.9466,16.2945,104000.0],["1989-06-15",16.1785,16.2945,16.0626,16.1785,147375.0],["1989-06-16",16.1205,16.3525,16.0626,16.2365,281875.0],["1989-06-19",16.1785,16.1785,16.0046,16.0046,135875.0],["1989-06-20",16.0046,16.1205,15.8886,16.0046,243125.0],["1989-06-21",15.8886,16.1785,15.8886,16.1785,172625.0],["1989-06-22",18.9619,18.9619,18.44,18.614,1549250.0],["1989-06-23",18.556,18.672,17.8602,18.4401,979000.0],["1989-06-26",18.3821,19.0199,18.3241,18.73,570375.0],["1989-06-27",18.846,18.9619,18.556,18.556,233125.0],["1989-06-28",18.672,18.846,18.44,18.614,228375.0],["1989-06-29",18.556,18.556,18.0921,18.3821,174500.0],["1989-06-30",18.3241,18.3821,18.0921,18.3241,196125.0],["1989-07-03",18.1501,18.2081,17.9762,18.2081,107500.0],["1989-07-05",17.8022,18.498,17.8022,18.4401,750000.0],["1989-07-06",18.556,18.556,18.3821,18.3821,177750.0],["1989-07-07",18.44,18.788,18.3821,18.556,356000.0],["1989-07-10",18.4401,18.498,17.9762,18.2081,236000.0],["1989-07-11",18.0341,18.2081,17.9762,18.1501,119125.0],["1989-07-12",18.0921,18.3821,18.0341,18.3241,118500.0],["1989-07-13",18.2081,18.2661,18.1501,18.2661,107625.0],["1989-07-14",18.1501,18.1501,17.8022,18.0341,137250.0],["1989-07-17",17.8022,17.9182,17.6282,17.8602,122000.0],["1989-07-18",17.8602,17.8602,17.6282,17.6282,22375.0],["1989-07-19",17.6862,17.9182,17.3963,17.6282,115500.0],["1989-07-20",17.5122,17.7442,17.3963,17.6282,78750.0],["1989-07-21",17.6282,17.7442,17.5123,17.5702,119875.0],["1989-07-24",17.5123,17.6282,17.4543,17.5123,40375.0],["1989-07-25",17.5702,17.8602,17.5123,17.5702,180125.0],["1989-07-26",17.6282,18.0341,17.5702,18.0341,116875.0],["1989-07-27",18.0341,18.0341,17.7442,17.8602,314250.0],["1989-07-28",17.9762,18.0341,17.7442,17.8602,35375.0],["1989-07-31",17.8602,18.3241,17.8602,18.1501,163125.0],["1989-08-01",18.2081,18.2661,17.5122,17.7442,136750.0],["1989-08-02",17.7442,18.0921,17.7442,18.0921,40500.0],["1989-08-03",18.0921,18.3241,17.9182,18.2661,114375.0],["1989-08-04",18.0921,18.3821,18.0341,18.3241,90500.0],["1989-08-07",18.3821,18.904,18.3241,18.904,307750.0],["1989-08-08",18.9619,19.3099,18.9039,19.1939,485500.0],["1989-08-09",19.1359,19.2519,18.9619,18.9619,228375.0],["1989-08-10",18.788,19.0779,18.788,19.0199,140875.0],["1989-08-11",18.9619,19.0779,18.672,18.73,240250.0],["1989-08-14",18.614,18.73,18.4401,18.498,102375.0],["1989-08-15",18.614,18.73,18.44,18.556,192125.0],["1989-08-16",18.556,18.672,18.498,18.498,114375.0],["1989-08-17",18.498,19.0199,18.0341,18.0341,331500.0],["1989-08-18",18.1501,18.44,18.1501,18.2661,102500.0],["1989-08-21",18.3241,18.4401,17.8602,17.8602,100250.0],["1989-08-22",17.9182,18.0921,17.9182,18.0341,30125.0],["1989-08-23",18.1501,18.2661,18.0341,18.2081,42500.0],["1989-08-24",18.1501,18.4401,18.1501,18.3241,139375.0],["1989-08-25",18.3241,18.4401,18.1501,18.4401,118500.0],["1989-08-28",18.3241,18.73,18.2661,18.73,84625.0],["1989-08-29",18.6834,18.6834,18.3924,18.567,114500.0],["1989-08-30",18.567,18.6252,18.567,18.6252,88250.0],["1989-08-31",18.6252,18.6834,18.567,18.6834,63250.0],["1989-09-01",18.6252,18.7416,18.6252,18.6834,49500.0],["1989-09-05",18.6252,18.6252,18.3924,18.5088,44125.0],["1989-09-06",18.5088,18.567,18.3924,18.5088,99250.0],["1989-09-07",18.567,18.7416,18.5088,18.5088,82375.0],["1989-09-08",18.6252,18.7416,18.4506,18.6252,141625.0],["1989-09-11",18.7416,18.7416,18.5088,18.6834,84250.0],["1989-09-12",18.6252,18.7998,18.6252,18.6252,196500.0],["1989-09-13",18.6834,18.6834,18.276,18.4506,219375.0],["1989-09-14",18.3924,18.4506,17.985,18.1014,131000.0],["1989-09-15",18.1596,18.1596,17.5776,17.9268,337250.0],["1989-09-18",17.8686,18.1596,17.8686,18.1596,65500.0],["1989-09-19",18.1596,18.1596,18.0432,18.1014,52125.0],["1989-09-20",18.1596,18.5088,18.0432,18.3924,232500.0],["1989-09-21",18.5088,18.5088,18.1596,18.276,129500.0],["1989-09-22",18.3924,18.6834,18.276,18.5088,139250.0],["1989-09-25",18.5088,18.9162,18.4506,18.9162,174750.0],["1989-09-26",18.9162,19.2655,18.6834,18.9162,292250.0],["1989-09-27",18.858,19.0909,18.5088,18.5088,114250.0],["1989-09-28",18.6252,18.858,18.3924,18.858,76750.0],["1989-09-29",18.9162,19.0326,18.6834,18.7416,121000.0],["1989-10-02",18.6834,18.7416,18.567,18.7416,32250.0],["1989-10-03",18.7998,18.7998,18.567,18.6252,71875.0],["1989-10-04",18.3924,18.567,18.3924,18.567,81125.0],["1989-10-05",18.567,18.6834,18.3342,18.3342,107250.0],["1989-10-06",18.3924,18.7416,18.3342,18.7416,165625.0],["1989-10-09",18.9162,18.9744,18.6834,18.7998,80500.0],["1989-10-10",19.0326,19.3237,18.9162,18.9744,342125.0],["1989-10-11",19.0909,19.1491,18.9162,19.0909,183125.0],["1989-10-12",19.0909,19.5565,19.0326,19.3819,222250.0],["1989-10-13",19.2655,19.3819,17.985,18.4506,219375.0],["1989-10-16",18.0432,18.1014,17.3447,18.1014,429625.0],["1989-10-17",18.0432,18.1596,17.4029,18.0432,90625.0],["1989-10-18",18.0432,18.3924,17.694,17.8104,199125.0],["1989-10-19",17.9268,17.985,17.4029,17.5194,167375.0],["1989-10-20",17.4611,17.4611,16.9373,17.2865,196375.0],["1989-10-23",17.3447,17.3447,16.8209,16.9373,159625.0],["1989-10-24",17.0537,17.4029,16.8791,17.2865,126375.0],["1989-10-25",17.2865,17.694,17.2865,17.4029,141750.0],["1989-10-26",17.3447,17.9268,17.0537,17.8104,216000.0],["1989-10-27",18.3342,19.0908,18.276,18.7416,647125.0],["1989-10-30",19.0909,19.0909,18.6834,18.858,309625.0],["1989-10-31",18.858,18.858,18.4506,18.6252,180000.0],["1989-11-01",18.6252,18.7998,18.6252,18.7998,165250.0],["1989-11-02",18.7998,19.3237,18.7416,19.1491,311375.0],["1989-11-03",19.2073,19.5565,19.1491,19.2655,308875.0],["1989-11-06",19.3237,20.0221,19.0909,19.9639,319750.0],["1989-11-07",20.2549,20.7205,20.1385,20.6623,381625.0],["1989-11-08",20.4295,20.5459,19.9639,20.5459,375500.0],["1989-11-09",20.3713,20.4295,19.8475,20.0221,280000.0],["1989-11-10",19.9639,20.1967,19.7893,20.1967,228875.0],["1989-11-13",20.4877,20.7206,20.4295,20.7206,273125.0],["1989-11-14",20.7206,20.837,20.4877,20.6042,336750.0],["1989-11-15",20.5459,20.5459,19.6729,19.7311,234250.0],["1989-11-16",19.8475,19.9057,19.4401,19.7893,285375.0],["1989-11-17",19.8475,19.9057,19.6729,19.9057,283750.0],["1989-11-20",20.0221,20.3713,19.9057,20.3713,422000.0],["1989-11-21",20.546,20.8952,20.4295,20.7788,507375.0],["1989-11-22",21.0116,21.5936,20.9534,21.3608,686875.0],["1989-11-24",21.6061,22.1316,21.5477,22.0148,375125.0],["1989-11-27",21.6644,22.1316,21.0221,21.0805,398625.0],["1989-11-28",20.6133,21.1973,20.4966,21.0221,322500.0],["1989-11-29",21.0221,21.3725,20.7885,20.7885,210625.0],["1989-11-30",20.6134,21.2557,20.555,20.9053,174500.0],["1989-12-01",21.1389,21.6061,21.1389,21.4309,286500.0],["1989-12-04",20.9637,21.1389,20.7301,20.7885,165375.0],["1989-12-05",20.8469,21.0221,20.7885,20.9053,124625.0],["1989-12-06",21.0221,21.1973,20.9053,21.0221,94625.0],["1989-12-07",21.0221,21.606,20.8469,21.5477,210625.0],["1989-12-08",21.4893,22.0148,21.4893,21.898,246000.0],["1989-12-11",21.898,22.8323,21.898,22.6572,461500.0],["1989-12-12",22.7156,23.1243,22.5404,22.9492,284750.0],["1989-12-13",22.8907,22.9491,22.1316,22.3068,212625.0],["1989-12-14",22.0732,22.482,22.0732,22.3652,140000.0],["1989-12-15",22.6572,22.9492,22.5404,22.9492,297125.0],["1989-12-18",22.7156,23.2411,22.3652,23.2411,374125.0],["1989-12-19",23.1243,23.2411,22.6572,22.8907,157375.0],["1989-12-20",22.8907,23.0075,22.482,22.7156,302500.0],["1989-12-21",22.482,22.5988,22.19,22.3068,155250.0],["1989-12-22",22.19,22.3068,22.0148,22.0732,109875.0],["1989-12-26",21.9564,21.9564,21.3141,21.4309,108250.0],["1989-12-27",21.4893,21.7229,21.1389,21.1973,152750.0],["1989-12-28",21.2557,21.4309,21.1389,21.3725,55500.0],["1989-12-29",21.4893,22.19,21.4893,22.19,109125.0],["1990-01-02",21.8396,22.2484,21.7812,22.2484,138875.0],["1990-01-03",22.3068,22.482,21.7228,22.0732,247000.0],["1990-01-04",21.9564,22.19,21.8396,22.19,143625.0],["1990-01-05",22.3068,22.7739,22.2484,22.7739,389125.0],["1990-01-08",22.6572,22.774,22.1316,22.2484,152625.0],["1990-01-09",22.4236,22.4236,22.1316,22.2484,261500.0],["1990-01-10",22.8907,23.5915,22.774,23.5331,516875.0],["1990-01-11",23.7083,24.2922,23.7083,24.2922,402000.0],["1990-01-12",24.2338,24.993,23.3579,23.5331,571000.0],["1990-01-15",23.7667,24.2338,23.7667,24.117,344250.0],["1990-01-16",24.0586,24.0586,23.7667,23.8835,253000.0],["1990-01-17",23.5915,24.0586,23.5331,23.9418,438625.0],["1990-01-18",24.117,24.1754,23.4163,23.7083,214125.0],["1990-01-19",23.3579,23.4747,23.1827,23.4163,197875.0],["1990-01-22",23.2411,23.6499,22.8324,23.5915,319750.0],["1990-01-23",23.4163,24.3506,23.2995,24.0587,260500.0],["1990-01-24",24.5842,24.701,24.1754,24.2338,279875.0],["1990-01-25",24.117,24.2922,23.4747,23.9418,163625.0],["1990-01-26",24.2922,24.7594,24.1754,24.701,315750.0],["1990-01-29",24.701,25.2849,24.2922,25.1681,321250.0],["1990-01-30",25.0513,25.3433,24.9346,25.1097,283500.0],["1990-01-31",25.2265,25.2265,24.0586,24.1754,309000.0],["1990-02-01",24.409,24.5258,24.2922,24.5258,155125.0],["1990-02-02",24.5842,24.5842,24.2922,24.4674,102625.0],["1990-02-05",24.7594,25.3433,24.7594,25.3433,335125.0],["1990-02-06",24.8178,25.0514,24.5842,24.6426,170250.0],["1990-02-07",24.8762,25.2849,24.5842,24.7594,245000.0],["1990-02-08",24.701,24.9929,24.5842,24.701,248625.0],["1990-02-09",24.5258,24.5842,24.1754,24.3506,115500.0],["1990-02-12",24.2922,24.701,24.2338,24.4674,160250.0],["1990-02-13",24.3034,24.8305,24.2449,24.8305,210750.0],["1990-02-14",24.6548,24.8305,24.362,24.8305,130875.0],["1990-02-15",25.0062,25.2404,24.2449,24.2449,156750.0],["1990-02-16",24.7719,25.1233,24.7134,24.9476,519875.0],["1990-02-20",25.2404,25.299,24.9476,25.1233,131375.0],["1990-02-21",25.1233,25.3575,25.0062,25.3575,305000.0],["1990-02-22",25.4161,25.4747,25.0647,25.1233,115375.0],["1990-02-23",24.8891,25.299,24.8891,25.0647,134875.0],["1990-02-26",24.8305,24.9476,24.1277,24.3034,266250.0],["1990-02-27",24.1863,24.8305,24.0106,24.8305,177500.0],["1990-02-28",24.4791,24.6548,24.362,24.362,175375.0],["1990-03-01",24.3034,24.7719,24.2449,24.7719,143125.0],["1990-03-02",24.6548,24.7134,24.5377,24.7134,126250.0],["1990-03-05",24.7719,24.8305,24.4205,24.4205,136750.0],["1990-03-06",24.4791,24.7719,24.4791,24.7134,118875.0],["1990-03-07",24.4791,24.5377,23.7764,23.8935,235375.0],["1990-03-08",23.952,24.3034,23.952,24.3034,77125.0],["1990-03-09",24.1277,24.1863,23.6007,23.8349,203375.0],["1990-03-12",23.7764,23.7764,23.5421,23.7178,98375.0],["1990-03-13",23.3079,23.425,22.6051,23.0151,524875.0],["1990-03-14",23.0736,23.1322,22.8394,23.1322,147625.0],["1990-03-15",23.1907,23.7764,23.1907,23.7764,170875.0],["1990-03-16",23.7764,24.3034,23.7764,24.1863,309375.0],["1990-03-19",24.1863,24.5963,24.1863,24.362,90125.0],["1990-03-20",24.2449,24.2449,23.3664,23.425,156875.0],["1990-03-21",23.425,23.425,22.8394,23.3079,469375.0],["1990-03-22",23.0736,23.1907,22.6637,23.1907,228125.0],["1990-03-23",23.1907,23.1907,22.2537,22.7808,227750.0],["1990-03-26",21.6681,21.9609,21.4924,21.4924,365500.0],["1990-03-27",21.7267,21.9024,21.0825,21.141,263250.0],["1990-03-28",21.1996,21.3753,21.0825,21.2582,177250.0],["1990-03-29",22.6051,22.6051,22.2537,22.4294,415250.0],["1990-03-30",22.488,22.488,22.1366,22.2537,181125.0],["1990-04-02",22.1366,22.1366,21.551,21.551,182625.0],["1990-04-03",21.7267,22.0195,21.6096,21.9024,188875.0],["1990-04-04",21.7852,21.7852,21.551,21.7852,134000.0],["1990-04-05",21.6681,21.8438,21.551,21.7852,140625.0],["1990-04-06",21.9024,22.1366,21.9024,22.0781,95625.0],["1990-04-09",21.9023,21.9609,21.551,21.551,56875.0],["1990-04-10",21.551,21.6096,21.1411,21.2582,142625.0],["1990-04-11",21.1996,21.1996,20.1455,20.204,266250.0],["1990-04-12",20.1455,20.614,20.1455,20.4383,142750.0],["1990-04-16",20.4383,20.5554,19.7356,19.9112,312250.0],["1990-04-17",19.7941,19.8527,19.6184,19.7941,193125.0],["1990-04-18",19.9112,20.5554,19.677,20.5554,324375.0],["1990-04-19",20.5554,20.614,20.2626,20.4969,181375.0],["1990-04-20",20.3797,20.4383,19.9112,19.9698,186375.0],["1990-04-23",19.8527,20.2626,19.8527,20.0869,173125.0],["1990-04-24",19.9698,20.1455,19.7941,19.9112,109875.0],["1990-04-25",19.7941,19.8527,19.5599,19.7941,154125.0],["1990-04-26",19.8527,19.9698,19.8527,19.9112,133500.0],["1990-04-27",19.9698,20.0284,19.677,19.677,88875.0],["1990-04-30",19.6184,19.7356,19.5013,19.677,65250.0],["1990-05-01",19.677,20.0869,19.677,20.0284,120875.0],["1990-05-02",19.9698,19.9698,19.7941,19.9698,96250.0],["1990-05-03",20.0869,20.1455,19.9698,20.1455,51375.0],["1990-05-04",20.2626,20.3797,20.1455,20.3797,149625.0],["1990-05-07",20.2041,20.4969,20.2041,20.4383,71625.0],["1990-05-08",20.5554,20.5554,20.0284,20.2626,72000.0],["1990-05-09",20.2626,21.0825,20.2626,21.0825,235625.0],["1990-05-10",21.0239,21.3167,20.9654,21.2582,130000.0],["1990-05-11",21.0825,21.551,21.0239,21.551,224000.0],["1990-05-14",21.551,21.6096,21.3753,21.3753,116625.0],["1990-05-15",21.2582,21.3167,20.9068,20.9654,152250.0],["1990-05-16",20.9068,20.9654,20.7311,20.9068,59500.0],["1990-05-17",20.9186,20.9773,20.6248,20.6835,61250.0],["1990-05-18",20.801,21.3299,20.6835,21.2711,273000.0],["1990-05-21",21.3299,21.9175,21.3299,21.9175,250625.0],["1990-05-22",22.0937,22.5051,22.0937,22.3288,213875.0],["1990-05-23",21.5062,21.8587,21.5062,21.7412,289875.0],["1990-05-24",21.7412,21.8587,21.6824,21.7999,85500.0],["1990-05-25",21.6237,21.7412,21.5062,21.5062,69625.0],["1990-05-29",21.4474,21.8587,21.4474,21.6824,111750.0],["1990-05-30",21.8,21.8587,21.2711,21.5062,205500.0],["1990-05-31",21.4474,21.6237,21.4474,21.5062,120125.0],["1990-06-01",21.5062,21.6237,21.2124,21.2711,134375.0],["1990-06-04",21.1536,21.1536,20.6248,20.9773,178500.0],["1990-06-05",20.9773,20.9773,20.801,20.9773,188250.0],["1990-06-06",20.801,20.9773,20.6247,20.7423,136375.0],["1990-06-07",20.566,20.6247,20.0371,20.0371,159000.0],["1990-06-08",19.3908,19.6846,19.3908,19.6258,367625.0],["1990-06-11",19.5671,20.0959,19.5671,20.0959,126375.0],["1990-06-12",20.1547,20.331,20.0959,20.331,83875.0],["1990-06-13",19.9784,20.0372,19.7434,19.7434,85875.0],["1990-06-14",19.7433,19.7433,18.7444,19.1557,727375.0],["1990-06-15",19.097,19.6258,19.097,19.6258,357125.0],["1990-06-18",19.6258,19.8609,19.6258,19.6846,189750.0],["1990-06-19",19.7434,19.8021,19.7434,19.7434,98000.0],["1990-06-20",19.6846,20.331,19.6846,20.2722,176625.0],["1990-06-21",20.1547,20.2722,20.0959,20.2722,122250.0],["1990-06-22",20.1547,20.2134,19.7434,19.8021,247250.0],["1990-06-25",20.0371,20.2134,19.8021,19.9196,151250.0],["1990-06-26",19.7434,19.9196,19.7434,19.7434,159875.0],["1990-06-27",19.8609,20.0959,19.8021,20.0371,61250.0],["1990-06-28",20.1547,20.2134,19.8021,20.0371,68375.0],["1990-06-29",19.9196,20.6247,19.9196,20.5072,238250.0],["1990-07-02",20.5072,20.6248,20.3897,20.566,71750.0],["1990-07-03",20.4485,21.3299,20.4485,21.2711,184875.0],["1990-07-05",21.0361,21.0948,20.566,20.6835,172750.0],["1990-07-06",20.6248,20.9773,20.566,20.9773,91125.0],["1990-07-09",20.9186,20.9773,20.566,20.566,78750.0],["1990-07-10",20.3897,20.3897,20.2134,20.331,88750.0],["1990-07-11",20.331,20.3897,20.1547,20.331,59000.0],["1990-07-12",20.0959,20.9185,19.8609,20.9185,218875.0],["1990-07-13",21.0361,21.9762,21.0361,21.6237,410875.0],["1990-07-16",21.4474,21.7412,21.4474,21.6824,149250.0],["1990-07-17",21.5649,22.27,21.5649,21.9762,175375.0],["1990-07-18",21.7412,21.9762,21.0948,21.0948,362750.0],["1990-07-19",21.2711,21.5649,21.1536,21.5649,198625.0],["1990-07-20",21.4474,21.6237,21.3299,21.4474,52750.0],["1990-07-23",21.7412,22.27,21.7412,22.0938,279500.0],["1990-07-24",22.0938,22.2113,21.6824,21.9175,101375.0],["1990-07-25",22.3288,22.6813,22.27,22.5051,223375.0],["1990-07-26",22.3288,22.4463,21.9762,22.4463,256750.0],["1990-07-27",22.3288,22.6813,22.3288,22.6813,188000.0],["1990-07-30",22.7989,22.9164,22.6814,22.9164,68000.0],["1990-07-31",23.269,23.4452,23.0927,23.269,126250.0],["1990-08-01",23.1514,23.739,23.1514,23.4452,178625.0],["1990-08-02",24.3854,24.5617,24.0916,24.2679,701750.0],["1990-08-03",24.2091,24.4442,24.0328,24.0916,378000.0],["1990-08-06",24.5029,24.6204,23.8566,24.0916,195750.0],["1990-08-07",23.8566,24.2091,23.6215,24.2091,170125.0],["1990-08-08",24.2091,24.2679,23.9741,24.2091,293250.0],["1990-08-09",24.0916,24.2679,23.9153,24.0916,147500.0],["1990-08-10",24.2679,24.7967,24.2091,24.6792,219625.0],["1990-08-13",25.3843,25.4431,25.1493,25.3256,263625.0],["1990-08-14",25.4431,25.7369,24.7967,24.973,398375.0],["1990-08-15",24.7491,25.3973,24.6901,25.2205,236000.0],["1990-08-16",25.1616,25.574,25.1616,25.574,398250.0],["1990-08-17",25.5151,25.5151,25.1616,25.3973,168500.0],["1990-08-20",25.3384,25.4562,25.1026,25.1026,56375.0],["1990-08-21",25.1616,25.3383,24.808,24.9258,177625.0],["1990-08-22",24.8669,24.9848,24.6902,24.8669,162750.0],["1990-08-23",24.9848,25.1616,24.7491,24.8669,229125.0],["1990-08-24",24.5134,24.5134,23.7473,23.8652,349125.0],["1990-08-27",22.8634,22.9813,22.1563,22.1563,207250.0],["1990-08-28",22.8634,22.8634,22.3331,22.451,293750.0],["1990-08-29",22.5099,22.9223,22.5099,22.5688,233875.0],["1990-08-30",20.8599,21.4492,20.8599,20.9778,550750.0],["1990-08-31",21.0956,21.0956,20.5653,20.6832,232000.0],["1990-09-04",20.5064,20.9778,20.5064,20.801,96625.0],["1990-09-05",20.8599,21.3313,20.801,21.2135,298000.0],["1990-09-06",21.0367,21.4492,20.9778,20.9778,181375.0],["1990-09-07",20.8599,20.9778,20.7421,20.8599,48375.0],["1990-09-10",20.6242,20.6831,19.7403,20.1528,320500.0],["1990-09-11",20.0939,20.2117,19.976,20.2117,280625.0],["1990-09-12",20.2117,20.2707,19.9171,20.035,59500.0],["1990-09-13",20.035,20.035,19.7992,20.035,134000.0],["1990-09-14",20.2707,20.3296,20.0939,20.2707,79625.0],["1990-09-17",20.2707,20.801,20.2707,20.6832,166125.0],["1990-09-18",20.3885,20.5064,20.2117,20.2707,145625.0],["1990-09-19",20.2707,20.2707,19.7403,19.7403,183250.0],["1990-09-20",19.6814,19.7403,19.1511,19.6814,292625.0],["1990-09-21",19.6814,19.9171,19.5636,19.7993,205250.0],["1990-09-24",20.3885,20.801,20.0939,20.801,352750.0],["1990-09-25",20.9778,21.1546,20.9778,20.9778,436500.0],["1990-09-26",20.5064,20.6242,20.2117,20.3296,603875.0],["1990-09-27",20.035,20.1528,19.5046,19.5636,205250.0],["1990-09-28",19.5046,19.7403,19.4457,19.4457,187125.0],["1990-10-01",19.1511,19.21,18.7386,18.7975,180000.0],["1990-10-02",18.7975,19.21,18.6796,18.9154,198625.0],["1990-10-03",18.9154,19.0921,18.8564,18.9154,140125.0],["1990-10-04",18.9743,19.0921,18.6207,18.7975,121500.0],["1990-10-05",18.9743,18.9743,18.7386,18.9154,63375.0],["1990-10-08",18.7975,18.8564,18.5618,18.8564,115875.0],["1990-10-09",18.8564,18.8564,17.6779,17.8547,301125.0],["1990-10-10",17.8547,17.8547,17.5601,17.6779,129500.0],["1990-10-11",17.4422,17.6779,16.6762,16.7351,262750.0],["1990-10-12",17.0297,17.5011,17.0297,17.5011,295875.0],["1990-10-15",17.3243,17.3243,16.4994,16.4994,220500.0],["1990-10-16",16.2048,17.5601,15.7333,16.3815,807750.0],["1990-10-17",16.4405,16.7351,16.3226,16.4405,233750.0],["1990-10-18",16.4994,16.6172,16.3815,16.6172,176500.0],["1990-10-19",16.7351,16.8529,16.6172,16.7351,152875.0],["1990-10-22",16.6172,17.2065,16.4405,17.0886,139875.0],["1990-10-23",17.0886,17.3244,17.0886,17.0886,156125.0],["1990-10-24",16.9708,17.3833,16.9119,17.2065,162750.0],["1990-10-25",17.4422,18.0315,17.4422,17.5011,228875.0],["1990-10-26",17.3833,17.3833,16.9119,16.9119,155250.0],["1990-10-29",16.7351,17.0886,16.6762,16.9708,144125.0],["1990-10-30",17.0297,17.4422,16.794,17.3244,282125.0],["1990-10-31",17.4422,17.4422,17.2065,17.3244,361250.0],["1990-11-01",17.3243,17.4422,17.0886,17.3833,156875.0],["1990-11-02",17.3833,17.4422,17.2654,17.3244,136375.0],["1990-11-05",17.3243,17.7958,17.3243,17.619,89000.0],["1990-11-06",17.7958,17.9136,17.5601,17.619,166875.0],["1990-11-07",17.5011,17.7368,17.4422,17.5011,74125.0],["1990-11-08",17.5601,17.8547,17.4422,17.6779,199125.0],["1990-11-09",17.6779,18.0315,17.619,17.9136,153000.0],["1990-11-12",17.8547,17.8547,17.619,17.8547,98000.0],["1990-11-13",17.7368,18.0315,17.7368,17.9136,67500.0],["1990-11-14",17.8547,17.9725,17.4422,17.4422,204625.0],["1990-11-15",17.3243,17.619,17.2065,17.3833,61125.0],["1990-11-16",17.4422,17.4422,16.9708,16.9708,267875.0],["1990-11-19",16.7351,17.0886,16.7351,16.9119,454250.0],["1990-11-20",16.8645,16.8645,16.4503,16.5095,87625.0],["1990-11-21",16.3911,16.5095,16.332,16.5095,170375.0],["1990-11-23",16.6278,16.8645,16.6278,16.7462,35625.0],["1990-11-26",16.9237,16.9829,16.7462,16.8645,136375.0],["1990-11-27",16.8054,16.8645,16.687,16.8054,122875.0],["1990-11-28",16.687,17.042,16.687,16.8645,162875.0],["1990-11-29",16.7462,16.8645,16.6278,16.8054,142625.0],["1990-11-30",16.8054,16.8054,16.5687,16.7462,167375.0],["1990-12-03",16.7462,16.8054,16.2728,16.332,99000.0],["1990-12-04",16.332,16.3911,16.1544,16.3911,71375.0],["1990-12-05",16.1544,16.2728,15.6219,15.6811,139125.0],["1990-12-06",15.2668,15.4444,14.971,15.4444,231375.0],["1990-12-07",15.5035,15.7994,15.5035,15.6811,100500.0],["1990-12-10",15.6811,16.0953,15.6219,16.0361,179750.0],["1990-12-11",15.9178,15.9769,15.6811,15.6811,104125.0],["1990-12-12",15.6811,16.0953,15.6811,16.0361,77250.0],["1990-12-13",15.8586,16.2728,15.8586,16.2136,79750.0],["1990-12-14",16.0953,16.3911,16.0361,16.2728,80500.0],["1990-12-17",16.3911,16.3911,16.2728,16.332,61875.0],["1990-12-18",16.332,16.3911,16.0953,16.1544,64500.0],["1990-12-19",16.1544,17.2196,16.1544,17.2196,218000.0],["1990-12-20",17.3971,17.6338,17.2787,17.5154,166625.0],["1990-12-21",17.8113,17.8113,17.3379,17.4563,223125.0],["1990-12-24",17.4563,17.693,17.3379,17.6338,42750.0],["1990-12-26",17.6338,17.8705,17.6338,17.8113,30625.0],["1990-12-27",17.693,17.8113,17.3971,17.4563,93250.0],["1990-12-28",17.5154,18.6989,17.5154,18.6397,157875.0],["1990-12-31",18.4622,19.3498,18.4622,19.3498,136625.0],["1991-01-02",19.2315,19.2315,18.9356,18.9356,327250.0],["1991-01-03",18.6397,18.6989,18.3439,18.4031,115250.0],["1991-01-04",18.5214,18.5806,18.048,18.1072,104250.0],["1991-01-07",18.4622,19.764,18.4622,19.764,264500.0],["1991-01-08",19.5273,19.5273,19.2315,19.4682,224000.0],["1991-01-09",19.2315,19.409,18.3439,19.2906,328125.0],["1991-01-10",19.1131,19.2315,18.9356,18.9948,110500.0],["1991-01-11",19.054,19.2315,18.9948,19.1131,96625.0],["1991-01-14",19.409,20.1191,19.2315,19.4682,287500.0],["1991-01-15",19.3498,19.3498,18.8764,19.1723,161875.0],["1991-01-16",19.409,19.5274,18.6398,18.7581,329750.0],["1991-01-17",16.5687,17.3379,16.5687,17.042,447250.0],["1991-01-18",17.2787,17.693,17.2787,17.5154,183500.0],["1991-01-21",17.8705,17.8705,17.693,17.8113,127625.0],["1991-01-22",18.048,18.048,17.8113,17.8705,116000.0],["1991-01-23",17.7521,17.9888,17.4563,17.5154,63875.0],["1991-01-24",17.0421,17.3971,17.0421,17.3379,207625.0],["1991-01-25",17.2196,17.3379,17.1604,17.3379,68750.0],["1991-01-28",17.1604,17.2196,16.9829,16.9829,262500.0],["1991-01-29",17.1012,17.2196,16.9237,17.042,131250.0],["1991-01-30",16.687,16.8054,16.5687,16.7462,120875.0],["1991-01-31",16.7462,17.1012,16.7462,16.9829,74625.0],["1991-02-01",16.9237,17.042,16.8054,17.042,170625.0],["1991-02-04",16.9237,16.9237,16.4503,16.5687,214750.0],["1991-02-05",16.5687,16.6278,16.4503,16.5687,163125.0],["1991-02-06",16.3911,17.042,16.2728,17.042,475875.0],["1991-02-07",17.1012,17.693,17.1012,17.6338,230875.0],["1991-02-08",17.5154,17.8705,17.5154,17.6338,132250.0],["1991-02-11",17.693,17.693,17.2196,17.3379,124625.0],["1991-02-12",17.0421,17.8705,16.9829,17.7521,254750.0],["1991-02-13",17.8234,18.0017,17.7046,17.764,138875.0],["1991-02-14",17.9423,18.0017,17.6452,17.8828,105750.0],["1991-02-15",17.5858,17.764,17.2293,17.4075,153125.0],["1991-02-19",17.1699,17.1699,16.8728,16.8728,162750.0],["1991-02-20",16.9917,17.1105,16.9323,17.0511,110000.0],["1991-02-21",16.9917,16.9917,16.8728,16.9917,79000.0],["1991-02-22",16.6352,16.8134,16.3382,16.3976,244125.0],["1991-02-25",16.3976,16.754,16.3976,16.6946,169375.0],["1991-02-26",16.754,16.8134,16.6352,16.6946,77875.0],["1991-02-27",16.8134,16.9323,16.754,16.8134,204125.0],["1991-02-28",16.8134,17.467,16.8134,17.2887,349000.0],["1991-03-01",17.467,17.5858,17.3481,17.5264,197625.0],["1991-03-04",17.5264,18.4176,17.2887,18.3581,201500.0],["1991-03-05",18.2987,18.2987,18.0611,18.1799,120500.0],["1991-03-06",18.1799,18.7146,18.0611,18.4175,212875.0],["1991-03-07",18.2393,18.4769,18.2393,18.2987,157125.0],["1991-03-08",18.2987,18.774,18.2987,18.6552,278625.0],["1991-03-11",18.774,18.8334,18.1799,18.1799,417500.0],["1991-03-12",18.0611,18.3581,18.0611,18.2987,275125.0],["1991-03-13",18.2987,18.8334,18.2987,18.774,285250.0],["1991-03-14",18.5958,18.5958,18.3581,18.477,187750.0],["1991-03-15",18.3581,18.4175,17.9422,18.0017,357125.0],["1991-03-18",17.8828,17.8828,17.5858,17.7046,117000.0],["1991-03-19",17.4075,17.9422,17.4075,17.5858,147000.0],["1991-03-20",17.5264,17.7046,17.2293,17.3481,136375.0],["1991-03-21",17.1699,17.3481,17.1105,17.1699,202375.0],["1991-03-22",17.1105,17.2887,17.1105,17.1105,123375.0],["1991-03-25",17.0511,17.1105,16.8728,16.9917,96125.0],["1991-03-26",16.8134,16.9323,16.8134,16.8728,86375.0],["1991-03-27",16.754,16.9917,16.6352,16.754,152000.0],["1991-03-28",16.6946,17.0511,16.6946,16.8134,73500.0],["1991-04-01",16.8728,17.1699,16.8728,17.0511,149625.0],["1991-04-02",17.0511,17.2293,16.9323,17.1699,53375.0],["1991-04-03",17.2887,17.5858,17.1699,17.4075,218000.0],["1991-04-04",17.4076,17.5264,17.2293,17.3481,89500.0],["1991-04-05",17.2293,17.2887,16.8728,17.0511,173375.0],["1991-04-08",17.2293,17.2887,17.1105,17.2293,79000.0],["1991-04-09",17.467,17.6452,17.467,17.5264,132250.0],["1991-04-10",17.5858,17.5858,17.3481,17.467,103000.0],["1991-04-11",17.467,17.5264,16.9323,16.9323,185250.0],["1991-04-12",16.9323,17.0511,16.6946,16.8134,86625.0],["1991-04-15",16.8728,16.9323,16.8134,16.8728,83125.0],["1991-04-16",16.754,16.8134,16.6352,16.6352,114375.0],["1991-04-17",16.754,17.2293,16.754,17.1699,260375.0],["1991-04-18",16.9917,17.1699,16.6352,16.6946,143125.0],["1991-04-19",16.6946,16.6946,16.5164,16.5164,87750.0],["1991-04-22",16.5758,16.9323,16.457,16.9323,115750.0],["1991-04-23",16.9323,16.9323,16.6352,16.8134,163750.0],["1991-04-24",16.8134,16.8728,16.5758,16.8134,75625.0],["1991-04-25",16.6352,16.6352,16.5164,16.5164,52500.0],["1991-04-26",16.5164,16.6946,16.457,16.6352,52000.0],["1991-04-29",16.5164,16.5758,16.3381,16.3381,67000.0],["1991-04-30",16.6352,16.8134,16.5758,16.8134,203375.0],["1991-05-01",16.8728,16.8728,16.754,16.754,64750.0],["1991-05-02",16.754,16.8728,16.6946,16.8728,47375.0],["1991-05-03",16.8134,16.8728,16.3975,16.5758,128000.0],["1991-05-06",16.5164,16.754,16.457,16.754,95000.0],["1991-05-07",16.6946,16.8134,16.5758,16.6352,137375.0],["1991-05-08",16.5164,16.754,16.5164,16.6352,60875.0],["1991-05-09",16.6352,16.6946,16.457,16.5758,98625.0],["1991-05-10",16.457,16.5164,16.2787,16.3381,85500.0],["1991-05-13",16.3975,16.5758,16.2193,16.5758,83750.0],["1991-05-14",16.457,16.5164,16.2787,16.3381,178125.0],["1991-05-15",16.3976,16.754,16.3976,16.6352,184375.0],["1991-05-16",16.5875,16.5875,16.4085,16.4681,78750.0],["1991-05-17",16.5278,16.5278,16.3488,16.3488,105750.0],["1991-05-20",16.3488,16.4681,16.3488,16.4085,28875.0],["1991-05-21",16.4085,16.4681,16.3488,16.4681,62875.0],["1991-05-22",16.4681,16.5278,16.2295,16.2891,80250.0],["1991-05-23",16.1698,16.2295,15.8715,15.8715,136375.0],["1991-05-24",15.9908,16.1101,15.7521,15.9311,75500.0],["1991-05-28",16.4681,17.2438,16.4681,17.2438,458250.0],["1991-05-29",17.0051,17.3631,17.0051,17.3035,269875.0],["1991-05-30",17.1245,17.6615,17.1245,17.5421,250625.0],["1991-05-31",17.6018,17.6018,17.3631,17.5421,177625.0],["1991-06-03",17.6615,17.9001,17.5421,17.7808,215875.0],["1991-06-04",17.7211,17.7211,17.6018,17.7211,92500.0],["1991-06-05",17.6615,17.7808,17.4825,17.6615,99375.0],["1991-06-06",17.7808,18.5565,17.7808,18.5565,314500.0],["1991-06-07",18.5565,18.6758,18.3775,18.4371,228750.0],["1991-06-10",18.8548,18.9145,18.7952,18.8548,249875.0],["1991-06-11",18.8548,18.8548,18.4968,18.7952,226875.0],["1991-06-12",18.7355,18.8548,18.5565,18.6758,177500.0],["1991-06-13",18.4371,18.6758,18.4371,18.6161,297375.0],["1991-06-14",18.6758,18.6758,18.2581,18.3775,92500.0],["1991-06-17",18.1985,18.3178,18.1985,18.3178,113125.0],["1991-06-18",18.4968,18.7952,18.4968,18.6758,220875.0],["1991-06-19",18.7355,18.7952,18.4968,18.7952,80375.0],["1991-06-20",18.7355,18.7952,18.4968,18.6161,73375.0],["1991-06-21",18.4968,18.5565,18.0791,18.1388,269000.0],["1991-06-24",18.0791,18.0791,17.7211,17.9598,117125.0],["1991-06-25",17.9598,18.1388,17.9001,18.0195,162000.0],["1991-06-26",18.1388,18.5565,18.1388,18.4371,135500.0],["1991-06-27",18.4371,18.7951,18.4371,18.7355,93000.0],["1991-06-28",18.8548,19.0338,18.7952,18.9742,129250.0],["1991-07-01",19.0935,19.3918,18.9145,19.3918,222625.0],["1991-07-02",19.2725,19.2725,19.0935,19.2128,154750.0],["1991-07-03",19.1532,19.8095,19.1532,19.7498,298625.0],["1991-07-05",19.6902,19.9885,19.5708,19.6305,109250.0],["1991-07-08",19.8095,19.9885,19.6902,19.9885,200000.0],["1991-07-09",19.8692,19.9885,19.6902,19.8692,182375.0],["1991-07-10",19.9885,20.2272,19.8692,19.8692,128500.0],["1991-07-11",19.6902,19.8692,19.3322,19.3322,337000.0],["1991-07-12",19.3322,19.6305,19.3322,19.5112,86375.0],["1991-07-15",19.6305,19.8692,19.6305,19.8095,100375.0],["1991-07-16",19.7498,19.9288,19.6902,19.7498,121500.0],["1991-07-17",19.8095,19.9288,19.7498,19.8692,79750.0],["1991-07-18",20.0482,20.1078,18.6758,18.9145,543000.0],["1991-07-19",19.0338,19.1531,18.9741,19.1531,202750.0],["1991-07-22",19.0935,19.0935,18.7952,18.7952,143500.0],["1991-07-23",18.9742,19.6305,18.9742,19.5708,515250.0],["1991-07-24",19.6902,19.6902,19.3918,19.3918,173625.0],["1991-07-25",19.5708,19.5708,19.0935,19.2725,208875.0],["1991-07-26",19.0935,19.3322,18.9145,19.3322,75000.0],["1991-07-29",19.2128,19.4515,19.1532,19.3918,91875.0],["1991-07-30",19.1532,19.1532,18.8548,18.9742,138250.0],["1991-07-31",18.9145,18.9741,18.3775,18.3775,117000.0],["1991-08-01",18.3775,18.5565,18.3178,18.3775,79625.0],["1991-08-02",18.2581,18.2581,17.8405,17.9598,158875.0],["1991-08-05",17.9598,17.9598,17.7808,17.7808,38000.0],["1991-08-06",17.7211,17.9001,17.5421,17.6018,113000.0],["1991-08-07",17.6018,17.6615,17.4228,17.6018,100125.0],["1991-08-08",17.7211,17.9001,17.6615,17.9001,127625.0],["1991-08-09",17.9001,18.1388,17.9001,18.0791,47250.0],["1991-08-12",18.0195,18.0195,17.9001,17.9001,88125.0],["1991-08-13",17.9598,18.0791,17.7808,17.9001,66750.0],["1991-08-14",17.7808,18.0195,17.7211,17.9598,169625.0],["1991-08-15",17.9119,17.9119,17.7921,17.852,38250.0],["1991-08-16",17.9119,17.9119,17.5524,17.6124,85375.0],["1991-08-19",17.6723,18.0916,17.193,17.7322,458000.0],["1991-08-20",17.6124,17.6723,17.2529,17.5524,195000.0],["1991-08-21",17.4925,17.5524,17.193,17.2529,192375.0],["1991-08-22",17.1331,17.3727,17.0732,17.193,102625.0],["1991-08-23",17.193,17.2529,16.8935,17.0732,118125.0],["1991-08-26",17.0133,17.2529,17.0133,17.2529,56625.0],["1991-08-27",17.1331,17.3128,17.0732,17.2529,124750.0],["1991-08-28",17.2529,17.3727,17.2529,17.3727,87250.0],["1991-08-29",17.3128,17.3128,17.1331,17.2529,125000.0],["1991-08-30",17.0732,17.0732,16.8935,17.0133,67500.0],["1991-09-03",17.1331,17.3128,17.0133,17.2529,159875.0],["1991-09-04",17.1331,17.2529,17.0133,17.1331,79625.0],["1991-09-05",17.0133,17.1331,16.9534,17.0133,51250.0],["1991-09-06",17.0133,17.1331,16.8935,17.1331,82500.0],["1991-09-09",17.1331,17.3727,17.1331,17.193,74875.0],["1991-09-10",17.193,17.2529,17.0133,17.2529,139125.0],["1991-09-11",16.8935,17.0732,16.8935,16.8935,99375.0],["1991-09-12",16.9534,17.0133,16.7737,16.8336,90125.0],["1991-09-13",16.8935,16.9534,16.6539,16.6539,85375.0],["1991-09-16",16.7138,16.8935,16.6539,16.8935,106375.0],["1991-09-17",16.8935,17.0133,16.7737,16.8336,170875.0],["1991-09-18",16.9534,17.5524,16.8935,17.5524,114750.0],["1991-09-19",17.5525,17.6124,17.3128,17.3727,218250.0],["1991-09-20",17.3128,17.3128,17.0732,17.2529,152125.0],["1991-09-23",17.193,17.7322,17.193,17.7322,217625.0],["1991-09-24",17.6723,18.3911,17.6723,18.2713,195875.0],["1991-09-25",18.1515,18.2713,18.1515,18.2114,102625.0],["1991-09-26",18.2114,18.2114,17.852,17.852,240375.0],["1991-09-27",17.7322,17.9119,17.5524,17.9119,155500.0],["1991-09-30",18.2114,18.3312,18.1515,18.2114,167375.0],["1991-10-01",18.1515,18.2114,18.0317,18.0317,125500.0],["1991-10-02",18.1515,18.451,18.1515,18.3911,140250.0],["1991-10-03",18.3911,18.9303,18.3911,18.8704,209000.0],["1991-10-04",18.7506,18.8704,18.5709,18.8704,94750.0],["1991-10-07",18.7506,18.9303,18.6907,18.8105,114375.0],["1991-10-08",18.8105,18.8105,18.2114,18.2114,160750.0],["1991-10-09",18.2114,18.7506,18.2114,18.7506,246250.0],["1991-10-10",18.6907,18.6907,18.5109,18.5708,78750.0],["1991-10-11",18.5708,18.9902,18.5109,18.9902,138125.0],["1991-10-14",18.9303,19.2298,18.9303,19.11,82625.0],["1991-10-15",18.9902,19.2897,18.9303,19.11,129625.0],["1991-10-16",18.9902,19.1699,18.9902,19.11,61375.0],["1991-10-17",19.11,19.6492,19.0501,19.6492,180375.0],["1991-10-18",19.6492,19.769,19.3496,19.769,316625.0],["1991-10-21",19.8289,19.9487,19.5893,19.6492,163875.0],["1991-10-22",19.5893,19.8289,19.4095,19.8289,119875.0],["1991-10-23",19.769,19.9487,19.7091,19.7091,166000.0],["1991-10-24",19.5893,19.769,19.5294,19.7091,116500.0],["1991-10-25",19.7091,19.9487,19.7091,19.769,224625.0],["1991-10-28",19.769,19.8289,19.5893,19.7091,146750.0],["1991-10-29",19.6492,19.8888,19.5893,19.8888,140875.0],["1991-10-30",19.8289,19.8888,19.2897,19.4095,77250.0],["1991-10-31",19.2897,19.3496,19.2298,19.2897,149875.0],["1991-11-01",19.2897,19.3496,19.1699,19.2897,69125.0],["1991-11-04",19.2897,19.2897,18.5708,18.5708,215125.0],["1991-11-05",18.7506,18.8105,18.5708,18.6308,123750.0],["1991-11-06",18.5708,18.6308,18.3911,18.451,114375.0],["1991-11-07",18.451,18.511,18.3312,18.511,50250.0],["1991-11-08",18.3911,18.451,18.3312,18.3911,48500.0],["1991-11-11",18.511,18.6308,18.451,18.511,66750.0],["1991-11-12",18.451,18.451,18.2114,18.2713,101125.0],["1991-11-13",18.3312,18.5708,18.2114,18.451,310000.0],["1991-11-14",18.451,18.5708,18.2713,18.2713,40250.0],["1991-11-15",18.2114,18.9902,18.2114,18.6907,147750.0],["1991-11-18",18.6308,18.6308,18.1515,18.2114,251625.0],["1991-11-19",18.3911,18.5109,18.2713,18.3911,258000.0],["1991-11-20",18.3911,18.3911,18.0317,18.3312,187625.0],["1991-11-21",18.2831,19.1852,18.1628,19.1852,409375.0],["1991-11-22",19.065,19.1852,19.0048,19.1251,339500.0],["1991-11-25",19.2454,19.4258,19.2454,19.3657,194250.0],["1991-11-26",19.2454,19.3055,19.065,19.1852,235125.0],["1991-11-27",19.1852,19.486,19.1852,19.486,143875.0],["1991-11-29",19.5461,19.6062,19.4258,19.5461,57625.0],["1991-12-02",19.6664,20.2077,19.6062,20.0272,258000.0],["1991-12-03",19.8468,19.9069,19.7265,19.8468,181000.0],["1991-12-04",19.9069,20.1475,19.8468,20.0272,98250.0],["1991-12-05",20.0272,20.3881,19.7867,20.3881,185500.0],["1991-12-06",20.3881,20.8091,20.3279,20.5685,244000.0],["1991-12-09",20.8692,21.1098,20.8692,20.9895,268125.0],["1991-12-10",20.9293,21.1699,20.8692,20.9293,160625.0],["1991-12-11",20.8692,20.9294,20.6888,20.7489,267625.0],["1991-12-12",20.6286,20.6286,19.6664,19.7265,237250.0],["1991-12-13",19.8468,19.8468,19.6062,19.6664,172125.0],["1991-12-16",19.7867,19.7867,19.4258,19.6062,82375.0],["1991-12-17",19.4859,19.4859,19.1251,19.1852,252500.0],["1991-12-18",19.3055,19.3657,18.644,18.7041,295375.0],["1991-12-19",18.7643,18.9447,18.7041,18.9447,246000.0],["1991-12-20",19.1852,19.1852,18.8244,18.8244,230500.0],["1991-12-23",18.8845,19.0048,18.7643,18.9447,127625.0],["1991-12-24",19.0048,19.0048,18.8244,18.9447,68875.0],["1991-12-26",19.0048,19.0048,18.4034,18.4034,77750.0],["1991-12-27",18.5237,18.644,18.3433,18.5838,90625.0],["1991-12-30",18.644,18.7041,18.223,18.3433,228375.0],["1991-12-31",18.4635,19.4258,18.4635,19.4258,212875.0],["1992-01-02",19.2454,19.6062,19.1251,19.486,187625.0],["1992-01-03",19.4859,19.6062,19.4258,19.6062,100875.0],["1992-01-06",19.3657,19.4859,19.1852,19.1852,96500.0],["1992-01-07",19.065,19.3657,19.0048,19.2454,162875.0],["1992-01-08",19.3055,19.6062,19.3055,19.4258,181000.0],["1992-01-09",19.3657,20.9293,19.2454,20.6888,381500.0],["1992-01-10",20.7489,21.1098,20.7489,20.9895,317625.0],["1992-01-13",20.8091,20.8091,20.5685,20.5685,160625.0],["1992-01-14",20.5685,20.8692,20.4482,20.5685,129625.0],["1992-01-15",20.6888,20.8692,20.6286,20.6888,88250.0],["1992-01-16",20.8692,21.8315,20.8091,21.6511,403500.0],["1992-01-17",21.651,21.9517,21.5909,21.7112,427625.0],["1992-01-20",22.0119,22.7336,22.0119,22.7336,246125.0],["1992-01-21",22.6133,22.6133,22.1322,22.1322,291125.0],["1992-01-22",22.072,22.2525,22.0119,22.1322,233625.0],["1992-01-23",22.072,22.072,21.7112,21.7713,125750.0],["1992-01-24",21.5909,21.7112,21.4105,21.6511,93875.0],["1992-01-27",21.7713,22.0119,21.7112,22.0119,144625.0],["1992-01-28",22.2525,22.4329,22.1322,22.2525,123500.0],["1992-01-29",22.1322,22.2525,21.5308,21.5308,149875.0],["1992-01-30",21.5909,21.7112,21.1699,21.3504,129125.0],["1992-01-31",21.2301,22.2525,21.2301,22.2525,190750.0],["1992-02-03",22.1322,22.5532,22.072,22.4329,205125.0],["1992-02-04",22.3126,22.4329,22.1923,22.1923,102625.0],["1992-02-05",22.072,22.072,21.7713,21.7713,185875.0],["1992-02-06",21.8916,22.1923,21.8315,22.0119,111000.0],["1992-02-07",22.0119,22.0119,21.5308,21.6511,79000.0],["1992-02-10",21.7112,21.9518,21.6511,21.9518,29125.0],["1992-02-11",22.1923,22.1923,22.072,22.1322,50375.0],["1992-02-12",22.1322,22.7336,22.1322,22.7336,156125.0],["1992-02-13",22.6735,22.6735,22.1322,22.1322,84625.0],["1992-02-14",21.7713,21.9518,21.4105,21.4105,76875.0],["1992-02-18",21.4105,21.7713,21.4105,21.7713,91125.0],["1992-02-19",21.8315,22.3728,21.7713,22.1322,68000.0],["1992-02-20",22.1442,22.2649,22.0236,22.2649,61250.0],["1992-02-21",22.2649,22.2649,21.7822,21.7822,99875.0],["1992-02-24",21.6012,21.7219,21.4805,21.7219,71750.0],["1992-02-25",21.7219,21.9029,21.5409,21.5409,67750.0],["1992-02-26",21.3598,21.4202,21.2392,21.2995,68500.0],["1992-02-27",21.4805,21.7219,21.4805,21.7219,119250.0],["1992-02-28",21.6616,21.7822,21.4805,21.5409,73000.0],["1992-03-02",21.2995,21.2995,20.9978,21.1788,87250.0],["1992-03-03",20.5755,20.9375,20.5755,20.9375,105375.0],["1992-03-04",20.7565,20.8771,20.7565,20.8168,55500.0],["1992-03-05",20.6961,21.0582,20.6961,20.9978,79750.0],["1992-03-06",20.3944,20.6358,20.3944,20.5151,167875.0],["1992-03-09",20.3944,20.3944,20.1531,20.2134,61000.0],["1992-03-10",20.2134,20.3341,20.0324,20.2134,81750.0],["1992-03-11",20.0927,20.3944,19.8514,20.1531,130875.0],["1992-03-12",19.7911,19.8514,19.248,19.248,163875.0],["1992-03-13",19.3687,19.3687,19.1273,19.3687,61375.0],["1992-03-16",19.3083,19.3083,19.0067,19.067,44500.0],["1992-03-17",18.4636,18.9463,18.4033,18.8256,197875.0],["1992-03-18",18.8256,18.8256,18.2222,18.2222,110875.0],["1992-03-19",17.9809,18.6446,17.9809,18.6446,221250.0],["1992-03-20",18.5843,18.7653,18.5239,18.5239,161125.0],["1992-03-23",18.6446,18.7653,18.5239,18.705,111125.0],["1992-03-24",18.8256,18.886,18.5843,18.7653,90875.0],["1992-03-25",18.7653,18.7653,18.1619,18.2222,189750.0],["1992-03-26",18.2826,18.4033,18.2222,18.2222,53000.0],["1992-03-27",18.2222,18.2222,17.9809,18.2222,91375.0],["1992-03-30",18.3429,18.3429,18.1016,18.1016,54750.0],["1992-03-31",17.9809,18.5239,17.9206,18.3429,100500.0],["1992-04-01",18.3429,18.5843,18.3429,18.5843,159375.0],["1992-04-02",18.4033,18.5843,18.4033,18.5843,111125.0],["1992-04-03",18.5843,18.8256,18.5239,18.8256,120000.0],["1992-04-06",18.7653,18.886,18.6446,18.8256,100000.0],["1992-04-07",18.7653,18.7653,18.3429,18.3429,103125.0],["1992-04-08",18.3429,18.4033,17.8602,17.8602,68125.0],["1992-04-09",17.9206,18.705,17.9206,18.6446,122250.0],["1992-04-10",18.8256,19.1877,18.8256,19.1273,108625.0],["1992-04-13",19.0067,19.1877,19.0067,19.1273,99500.0],["1992-04-14",19.0067,19.1877,19.0067,19.1273,61250.0],["1992-04-15",19.1877,19.1877,18.2222,18.4636,183500.0],["1992-04-16",18.5239,18.5239,18.0412,18.0412,151500.0],["1992-04-20",17.9206,18.1619,17.6792,17.6792,157750.0],["1992-04-21",17.7395,18.5239,17.6792,18.4033,198625.0],["1992-04-22",18.2223,18.2223,17.9206,17.9809,85000.0],["1992-04-23",17.9809,18.2222,17.9809,18.2222,65625.0],["1992-04-24",18.1619,18.2826,18.0412,18.1016,58750.0],["1992-04-27",18.1016,18.1016,17.7395,17.7395,101125.0],["1992-04-28",17.7999,17.9206,17.6792,17.7999,79000.0],["1992-04-29",17.7395,17.7395,17.4378,17.4378,89500.0],["1992-04-30",17.4982,18.2826,17.4982,18.2826,174500.0],["1992-05-01",18.2222,18.886,17.9206,18.886,221750.0],["1992-05-04",18.7653,18.7653,18.5239,18.7653,68500.0],["1992-05-05",18.6446,19.5497,18.5843,19.4894,188500.0],["1992-05-06",19.429,19.61,19.3687,19.3687,118500.0],["1992-05-07",19.248,19.248,19.0067,19.1877,146625.0],["1992-05-08",19.1877,19.61,19.1877,19.3687,132250.0],["1992-05-11",19.4894,19.4894,19.1273,19.1877,38875.0],["1992-05-12",19.1877,19.3687,18.886,19.248,135125.0],["1992-05-13",19.1877,19.5497,19.1877,19.429,104500.0],["1992-05-14",19.3687,20.4548,19.3687,20.4548,358000.0],["1992-05-15",20.5151,20.6961,20.2738,20.3944,203875.0],["1992-05-18",20.5151,20.7565,20.3944,20.5754,187500.0],["1992-05-19",20.7565,20.9375,20.5754,20.7565,234500.0],["1992-05-20",20.708,20.9502,20.5869,20.8291,217875.0],["1992-05-21",20.7686,20.7686,20.6475,20.708,64125.0],["1992-05-22",20.8291,20.9502,20.7686,20.8897,63000.0],["1992-05-26",20.7686,21.1319,20.708,21.0713,98125.0],["1992-05-27",21.0713,21.4952,21.0713,21.253,137750.0],["1992-05-28",21.253,21.253,20.8897,20.9502,83750.0],["1992-05-29",21.0713,21.1319,20.4658,20.708,102875.0],["1992-06-01",20.9502,21.0713,20.7686,21.0713,105375.0],["1992-06-02",21.1924,21.253,20.8897,21.1924,87750.0],["1992-06-03",21.253,21.3741,21.0713,21.0713,88250.0],["1992-06-04",21.0713,21.1319,21.0108,21.1319,30125.0],["1992-06-05",21.1319,21.3135,21.0713,21.1924,64375.0],["1992-06-08",21.253,21.5557,21.1924,21.5557,115125.0],["1992-06-09",21.6163,21.9796,21.5557,21.8585,280875.0],["1992-06-10",21.7979,21.8585,21.7374,21.7979,92375.0],["1992-06-11",21.7979,22.4034,21.7374,22.2823,135625.0],["1992-06-12",22.7062,22.7667,22.2823,22.7667,238875.0],["1992-06-15",22.6456,23.675,22.464,23.5539,261375.0],["1992-06-16",23.3722,23.4933,23.0695,23.0695,340375.0],["1992-06-17",22.8878,23.0089,22.5851,22.5851,204125.0],["1992-06-18",22.5245,23.0695,22.5245,22.8273,110625.0],["1992-06-19",22.8273,23.13,22.7667,22.7667,280125.0],["1992-06-22",22.8878,23.7355,22.7667,23.7355,252000.0],["1992-06-23",23.6144,23.7355,23.3722,23.4328,441625.0],["1992-06-24",23.3722,23.4328,23.0089,23.13,215250.0],["1992-06-25",23.1906,23.2511,22.8878,22.8878,158750.0],["1992-06-26",22.8273,23.0089,22.5245,22.5851,68250.0],["1992-06-29",22.5851,23.1906,22.1612,23.1906,130250.0],["1992-06-30",23.3722,23.4933,23.13,23.4933,238750.0],["1992-07-01",23.4328,23.9777,23.4328,23.7961,237250.0],["1992-07-02",24.0988,24.341,23.9172,24.1594,224625.0],["1992-07-06",24.1594,25.0071,24.1594,24.8254,206375.0],["1992-07-07",24.7043,24.7043,24.2805,24.4016,286000.0],["1992-07-08",24.341,24.4621,23.9777,24.2199,232500.0],["1992-07-09",24.0988,24.1594,23.9777,24.0988,219875.0],["1992-07-10",24.2199,24.2199,23.9777,24.0988,60125.0],["1992-07-13",24.2199,24.2199,23.9172,24.0988,75250.0],["1992-07-14",24.1594,24.7043,24.0988,24.7043,189250.0],["1992-07-15",24.5832,25.2493,24.5227,25.2493,123000.0],["1992-07-16",25.2493,25.4915,25.1282,25.2493,216875.0],["1992-07-17",25.6126,26.097,25.4915,25.6731,211625.0],["1992-07-20",25.9153,26.097,25.552,25.6126,236750.0],["1992-07-21",25.4915,25.4915,24.7649,24.9465,182875.0],["1992-07-22",25.2493,25.2493,24.5227,24.7043,242375.0],["1992-07-23",24.8254,24.8254,24.6438,24.8254,144250.0],["1992-07-24",24.7043,24.7043,24.1594,24.5227,216000.0],["1992-07-27",24.2805,24.4016,23.9172,24.0383,237750.0],["1992-07-28",24.0988,24.341,24.0988,24.341,185000.0],["1992-07-29",24.341,24.4621,24.1594,24.2199,184500.0],["1992-07-30",24.0383,24.1594,23.6144,23.7355,190375.0],["1992-07-31",23.9777,24.0383,23.7961,23.9172,63125.0],["1992-08-03",23.7355,23.7355,23.13,23.13,156625.0],["1992-08-04",23.0695,23.3722,22.9484,23.3722,155625.0],["1992-08-05",23.13,23.1906,23.0089,23.13,101125.0],["1992-08-06",23.1906,23.9172,23.1906,23.9172,181875.0],["1992-08-07",24.0383,24.2199,23.8566,23.9172,166250.0],["1992-08-10",23.7961,23.8566,23.6144,23.675,102125.0],["1992-08-11",23.4933,23.4933,23.3722,23.4933,116500.0],["1992-08-12",23.1906,23.2511,21.4952,21.6768,341625.0],["1992-08-13",21.5067,21.5067,20.7777,21.0814,590000.0],["1992-08-14",21.3245,21.8105,21.2637,21.6282,200250.0],["1992-08-17",21.6282,21.9927,21.3852,21.3852,154125.0],["1992-08-18",21.2637,21.2637,20.9599,21.1422,94500.0],["1992-08-19",21.3244,21.5675,21.3244,21.5067,127875.0],["1992-08-20",21.3245,21.3852,21.0815,21.2637,139000.0],["1992-08-21",21.3244,21.8105,21.0814,21.7497,196750.0],["1992-08-24",22.3573,22.4788,22.2358,22.418,308750.0],["1992-08-25",22.418,22.4788,22.2358,22.3573,278500.0],["1992-08-26",22.2357,22.3573,22.1142,22.2965,215000.0],["1992-08-27",22.2358,22.7825,22.2358,22.7218,194750.0],["1992-08-28",22.8433,23.0863,22.8433,23.0863,135250.0],["1992-08-31",23.0863,23.6331,23.0863,23.3901,156875.0],["1992-09-01",23.4508,23.5723,23.2078,23.2686,182000.0],["1992-09-02",23.2078,23.2686,22.8433,22.8433,162750.0],["1992-09-03",22.8433,23.2078,22.8433,23.1471,164625.0],["1992-09-04",23.0863,23.2078,22.9648,22.9648,57625.0],["1992-09-08",22.904,23.1471,22.904,22.9648,47000.0],["1992-09-09",23.0256,23.2686,23.0256,23.0863,106750.0],["1992-09-10",23.0863,23.1471,22.9648,23.1471,90250.0],["1992-09-11",23.0863,23.0863,22.6003,22.661,205875.0],["1992-09-14",23.0863,23.1471,22.9648,23.0256,284750.0],["1992-09-15",23.0255,23.6331,22.904,23.6331,18875.0],["1992-09-16",23.7546,24.6051,23.7546,24.5444,427000.0],["1992-09-17",24.4836,24.4836,23.9976,24.1191,272500.0],["1992-09-18",24.1191,24.4836,23.8761,23.8761,267875.0],["1992-09-21",23.8761,23.8761,23.5116,23.6331,174000.0],["1992-09-22",23.8154,24.0584,23.8154,23.8761,215625.0],["1992-09-23",23.8153,24.0584,23.6938,23.8153,172500.0],["1992-09-24",23.7546,23.9369,23.6331,23.8761,102625.0],["1992-09-25",23.9369,24.0584,23.7546,23.7546,183500.0],["1992-09-28",23.6938,23.7546,23.6331,23.6938,52750.0],["1992-09-29",23.5723,23.6938,23.5116,23.6938,40875.0],["1992-09-30",23.5723,23.6938,23.2078,23.2078,59500.0],["1992-10-01",23.3293,23.3293,22.4788,22.7825,141125.0],["1992-10-02",22.7218,22.9648,22.5395,22.9648,118500.0],["1992-10-05",22.7218,23.9976,22.7218,23.5116,236875.0],["1992-10-06",23.5116,23.5116,23.3293,23.4508,68250.0],["1992-10-07",23.2078,23.3901,23.2078,23.3901,61375.0],["1992-10-08",23.3293,23.3293,23.0256,23.1471,104375.0],["1992-10-09",23.1471,23.1471,22.904,22.904,121750.0],["1992-10-12",22.661,22.661,22.1143,22.1143,113875.0],["1992-10-13",21.9927,22.1142,21.5067,22.0535,275875.0],["1992-10-14",21.932,22.1143,21.8712,21.932,98625.0],["1992-10-15",21.8105,22.2965,21.8105,22.175,156000.0],["1992-10-16",22.418,22.4788,22.2358,22.3573,119250.0],["1992-10-19",22.2358,22.5395,22.2358,22.3573,69375.0],["1992-10-20",22.4788,23.0256,22.4788,22.904,202125.0],["1992-10-21",22.8433,22.904,22.7218,22.904,58750.0],["1992-10-22",22.6003,22.7825,22.418,22.4788,113125.0],["1992-10-23",22.6003,22.661,22.2965,22.3573,25500.0],["1992-10-26",22.0535,22.0535,21.5675,21.8105,98875.0],["1992-10-27",21.5675,21.5675,21.2029,21.446,129500.0],["1992-10-28",21.689,21.8105,21.446,21.8105,113375.0],["1992-10-29",21.932,22.5395,21.932,22.4788,132750.0],["1992-10-30",22.418,22.418,22.175,22.2965,185125.0],["1992-11-02",22.175,22.3573,22.0535,22.3573,110625.0],["1992-11-03",22.2965,22.5395,21.6282,22.4788,483125.0],["1992-11-04",22.5395,23.0256,22.3573,22.904,284875.0],["1992-11-05",22.7825,23.2078,22.4788,22.5395,464750.0],["1992-11-06",22.418,22.418,21.8105,21.8712,146750.0],["1992-11-09",21.7497,21.7497,21.0207,21.0207,207875.0],["1992-11-10",20.2916,20.5954,19.5018,19.6841,438625.0],["1992-11-11",19.7449,19.9271,19.3803,19.4411,284375.0],["1992-11-12",19.5626,19.8056,19.0158,19.1373,424000.0],["1992-11-13",19.1373,19.2588,18.9551,18.9551,920875.0],["1992-11-16",19.0158,19.0158,18.6513,18.8943,426250.0],["1992-11-17",18.7121,18.8943,18.5298,18.5905,310625.0],["1992-11-18",18.5905,18.8336,18.469,18.5905,300750.0],["1992-11-19",18.5418,18.6027,18.1148,18.2978,374875.0],["1992-11-20",18.4808,18.5418,18.2368,18.2978,146625.0],["1992-11-23",18.2368,18.2368,18.0538,18.0538,267375.0],["1992-11-24",18.1148,18.1148,17.8098,17.9928,357250.0],["1992-11-25",18.0538,18.0538,17.8708,18.0538,166375.0],["1992-11-27",18.0538,18.4198,18.0538,18.3588,176000.0],["1992-11-30",18.3588,18.6637,18.2978,18.6028,326500.0],["1992-12-01",18.7247,18.9687,18.6637,18.9077,862625.0],["1992-12-02",19.0907,19.2127,18.9687,19.0907,728750.0],["1992-12-03",19.1517,19.1517,18.8467,19.0907,322375.0],["1992-12-04",19.0907,19.0907,18.9687,19.0297,206250.0],["1992-12-07",18.9687,19.1517,18.9687,19.1517,395000.0],["1992-12-08",19.0907,19.5176,19.0907,19.5176,406375.0],["1992-12-09",19.2737,19.3957,19.1517,19.3347,323375.0],["1992-12-10",19.3957,19.5786,19.3347,19.5176,430250.0],["1992-12-11",19.5786,20.0056,19.5786,20.0056,451375.0],["1992-12-14",19.8836,20.0056,19.5176,19.6396,177000.0],["1992-12-15",19.7616,19.7616,19.6396,19.6396,113375.0],["1992-12-16",19.8836,20.0056,19.7616,19.8226,321750.0],["1992-12-17",19.8226,20.0666,19.8226,20.0056,308750.0],["1992-12-18",20.0056,20.0056,19.5786,19.7616,322875.0],["1992-12-21",19.3957,19.5176,19.2127,19.5176,303000.0],["1992-12-22",19.3956,19.5176,19.2737,19.4566,285125.0],["1992-12-23",19.4566,19.7006,19.4566,19.4566,211375.0],["1992-12-24",19.5176,19.5786,19.3957,19.5176,37250.0],["1992-12-28",19.5786,19.6396,19.4566,19.5786,45750.0],["1992-12-29",19.5176,19.5176,19.2737,19.3957,243750.0],["1992-12-30",19.4566,19.8836,19.3347,19.7006,156000.0],["1992-12-31",19.8226,20.0666,19.5176,20.0666,238625.0],["1993-01-04",19.8226,19.8226,19.5786,19.7616,411125.0],["1993-01-05",19.7006,20.0056,19.6396,19.9446,213125.0],["1993-01-06",19.9446,19.9446,19.6396,19.7616,135750.0],["1993-01-07",19.6396,19.7006,19.2737,19.4566,82250.0],["1993-01-08",19.4566,19.6396,19.3347,19.3957,91375.0],["1993-01-11",19.2737,19.3347,19.0297,19.1517,246000.0],["1993-01-12",19.1517,19.2127,18.8467,18.9077,415375.0],["1993-01-13",18.7857,18.8467,18.5418,18.6028,279375.0],["1993-01-14",18.5418,18.6028,18.2978,18.4808,300250.0],["1993-01-15",18.4808,18.4808,18.2978,18.3588,65875.0],["1993-01-18",18.2978,18.3588,18.0538,18.1758,197250.0],["1993-01-19",18.1758,18.4808,18.1758,18.2368,139250.0],["1993-01-20",18.1758,18.7857,18.1758,18.6637,200750.0],["1993-01-21",18.7857,18.9077,18.6637,18.7857,233750.0],["1993-01-22",18.6637,18.7247,18.1148,18.3588,328500.0],["1993-01-25",18.3588,18.3588,18.2368,18.2978,113250.0],["1993-01-26",18.5418,18.7857,18.5418,18.7247,347250.0],["1993-01-27",18.6637,18.7247,18.1148,18.3588,225875.0],["1993-01-28",18.2368,18.9687,18.0538,18.9687,513750.0],["1993-01-29",19.1517,19.1517,18.6028,18.6028,216125.0],["1993-02-01",18.5418,18.6027,18.2978,18.4198,208375.0],["1993-02-02",18.3588,18.7857,18.3588,18.6637,321625.0],["1993-02-03",18.6637,18.8467,18.5418,18.7857,335250.0],["1993-02-04",18.9077,19.3347,18.9077,19.2127,289375.0],["1993-02-05",19.2127,19.2737,18.9687,19.2737,436250.0],["1993-02-08",19.2737,19.3957,19.0907,19.1517,349750.0],["1993-02-09",19.1517,19.6396,18.9687,19.6396,594500.0],["1993-02-10",19.7006,20.4935,19.6396,20.4325,733500.0],["1993-02-11",20.3105,20.3105,19.7006,19.8226,3249375.0],["1993-02-12",19.7006,19.7006,19.2737,19.2737,312375.0],["1993-02-16",19.3956,19.7616,19.3347,19.5786,674375.0],["1993-02-17",19.5786,19.5786,19.3347,19.5176,205625.0],["1993-02-18",19.5299,19.5299,19.1013,19.3462,222500.0],["1993-02-19",19.4074,19.7135,19.3462,19.5299,333500.0],["1993-02-22",19.5299,20.0197,19.5299,19.5299,422125.0],["1993-02-23",19.7748,20.5094,19.7748,20.387,500625.0],["1993-02-24",20.2645,20.387,19.5911,19.6523,279250.0],["1993-02-25",19.6523,19.7748,19.1626,19.3462,193625.0],["1993-02-26",18.8564,19.0401,18.8564,19.0401,218000.0],["1993-03-01",18.9177,18.9789,18.6728,18.6728,459625.0],["1993-03-02",18.7952,19.5911,18.734,19.5911,404000.0],["1993-03-03",19.5299,19.5299,19.1625,19.285,146625.0],["1993-03-04",19.4687,19.4687,19.1013,19.2238,278125.0],["1993-03-05",19.3462,19.7135,19.285,19.4074,481375.0],["1993-03-08",18.9177,19.1625,18.9177,19.0401,249375.0],["1993-03-09",19.1626,19.2238,18.8564,19.2238,420500.0],["1993-03-10",19.1013,19.285,18.9177,19.285,590250.0],["1993-03-11",19.5299,19.5299,19.285,19.4074,227125.0],["1993-03-12",19.285,19.836,19.1013,19.4687,661250.0],["1993-03-15",19.5911,20.1421,19.5911,20.0809,508000.0],["1993-03-16",19.9584,19.9584,19.6523,19.7748,355500.0],["1993-03-17",19.8972,20.387,19.836,20.2645,460000.0],["1993-03-18",20.1421,20.9992,20.1421,20.9992,772500.0],["1993-03-19",21.2441,21.6727,21.0604,21.5502,704500.0],["1993-03-22",21.7339,21.7339,21.0604,21.4278,508250.0],["1993-03-23",21.2441,21.3053,20.9992,21.0604,300500.0],["1993-03-24",21.0604,21.3666,20.8156,21.1829,277375.0],["1993-03-25",21.3053,21.4278,21.1829,21.3053,178875.0],["1993-03-26",21.3053,21.3053,21.1217,21.1829,124250.0],["1993-03-29",20.9992,21.0604,20.6319,20.6931,132625.0],["1993-03-30",21.2441,21.7339,21.2441,21.7339,612375.0],["1993-03-31",21.8563,21.9788,21.4278,21.5502,298750.0],["1993-04-01",21.5502,21.7339,21.1829,21.6114,373375.0],["1993-04-02",22.04,22.2849,21.7339,21.9788,662500.0],["1993-04-05",21.8563,21.9176,21.5502,21.6727,233750.0],["1993-04-06",21.489,21.6114,21.1829,21.3053,197375.0],["1993-04-07",21.3053,21.3666,21.0604,21.3053,170000.0],["1993-04-08",21.0604,21.1217,20.7543,20.8155,140625.0],["1993-04-12",20.2645,20.5094,19.6523,19.836,459375.0],["1993-04-13",19.9584,20.1421,19.836,20.0809,173375.0],["1993-04-14",20.387,20.9992,20.387,20.6931,335250.0],["1993-04-15",20.7543,20.7543,19.9584,20.1421,397000.0],["1993-04-16",20.3258,20.6319,20.2645,20.4482,411125.0],["1993-04-19",20.5706,20.8155,20.4482,20.4482,254125.0],["1993-04-20",20.7543,20.8768,20.6319,20.8155,385750.0],["1993-04-21",20.5707,20.6931,20.4482,20.5094,246500.0],["1993-04-22",20.4482,20.9992,20.387,20.9992,242625.0],["1993-04-23",21.9175,22.591,21.6727,22.4685,1200625.0],["1993-04-26",23.2645,23.3869,22.8971,22.9583,1643625.0],["1993-04-27",23.0808,23.0808,22.6522,22.8359,895500.0],["1993-04-28",22.7134,23.3257,22.591,23.0808,604375.0],["1993-04-29",23.3869,23.5093,23.0196,23.4481,649500.0],["1993-04-30",23.3869,23.8767,23.3257,23.8767,862500.0],["1993-05-03",23.9379,23.9991,22.9583,23.0808,557000.0],["1993-05-04",23.142,23.7542,23.142,23.693,433500.0],["1993-05-05",23.693,23.693,23.3869,23.5093,437625.0],["1993-05-06",23.6318,24.4889,23.5705,24.4277,721000.0],["1993-05-07",24.244,24.4277,23.9991,23.9991,446125.0],["1993-05-10",23.5093,23.693,23.0808,23.4481,1385750.0],["1993-05-11",23.4481,23.4481,23.142,23.3869,428375.0],["1993-05-12",23.3869,24.795,23.2644,24.7338,1543000.0],["1993-05-13",24.8562,25.5297,24.4889,24.4889,2331000.0],["1993-05-14",24.6113,24.7338,24.3052,24.6726,880250.0],["1993-05-17",24.7338,24.795,23.7542,24.0603,760250.0],["1993-05-18",24.1216,25.4072,23.9379,25.4072,1502625.0],["1993-05-19",25.897,25.897,24.6113,24.6726,1720750.0],["1993-05-20",24.5006,24.8691,24.3778,24.3778,777750.0],["1993-05-21",24.4392,25.6673,24.4392,25.6059,856125.0],["1993-05-24",25.6673,25.9129,24.8076,24.9305,789125.0],["1993-05-25",24.9304,25.6059,24.9304,25.2375,450250.0],["1993-05-26",24.6848,24.9305,24.6848,24.7462,402125.0],["1993-05-27",24.8076,25.6673,24.7462,25.6673,410375.0],["1993-05-28",25.5445,26.1585,24.9918,25.7287,969000.0],["1993-06-01",25.7901,25.8515,24.562,24.6848,463125.0],["1993-06-02",24.562,25.1761,24.5006,24.9305,711250.0],["1993-06-03",25.2375,25.4217,25.1761,25.2989,331125.0],["1993-06-04",25.6059,25.6673,25.2375,25.2989,212625.0],["1993-06-07",24.9919,25.1761,24.869,25.0533,233500.0],["1993-06-08",24.9304,24.9918,24.1322,24.1936,474000.0],["1993-06-09",24.0094,24.0708,23.7637,23.8866,394375.0],["1993-06-10",24.0708,24.1322,23.8866,23.948,256125.0],["1993-06-11",24.0094,24.3778,23.0883,23.1497,495250.0],["1993-06-14",23.0883,23.5181,22.1672,22.9655,886750.0],["1993-06-15",23.3339,23.8252,23.0883,23.8252,416875.0],["1993-06-16",23.7638,24.1936,23.4567,24.1322,382125.0],["1993-06-17",23.8252,24.3778,23.8252,24.1322,196500.0],["1993-06-18",24.1322,24.3778,23.7024,23.8252,650750.0],["1993-06-21",24.1322,24.1322,23.7638,23.948,336000.0],["1993-06-22",23.8866,23.8866,23.641,23.8252,233500.0],["1993-06-23",23.641,24.3778,23.5795,24.3778,588000.0],["1993-06-24",24.1322,24.6848,24.1322,24.562,426500.0],["1993-06-25",24.7462,25.4831,24.7462,25.4217,549625.0],["1993-06-28",25.4831,25.9743,25.1147,25.6673,809875.0],["1993-06-29",25.8515,26.527,25.7901,26.2814,943250.0],["1993-06-30",25.9129,25.9743,25.6673,25.7901,636500.0],["1993-07-01",25.7287,26.9568,25.6673,26.7726,1590750.0],["1993-07-02",27.0796,28.3691,27.0182,28.0621,1501125.0],["1993-07-06",28.3691,28.8604,28.1849,28.7376,862250.0],["1993-07-07",28.8604,28.9218,27.0796,27.0796,1862375.0],["1993-07-08",26.8954,27.0182,26.1585,26.527,2589500.0],["1993-07-09",26.4656,26.834,26.4656,26.7112,891375.0],["1993-07-12",26.834,27.2024,26.7726,27.0182,679375.0],["1993-07-13",26.834,26.9568,26.7112,26.7112,500500.0],["1993-07-14",26.9568,27.0182,26.0357,26.0971,878250.0],["1993-07-15",26.2814,26.5884,26.1586,26.3428,814125.0],["1993-07-16",26.1586,26.4042,25.7901,25.7901,299375.0],["1993-07-19",26.1586,26.1586,25.6673,25.7901,430375.0],["1993-07-20",25.7287,26.0358,25.4831,25.7901,260000.0],["1993-07-21",25.7287,26.0358,25.6059,25.6059,491000.0],["1993-07-22",25.5445,25.7901,25.3603,25.7287,800000.0],["1993-07-23",25.7287,25.7901,25.3603,25.6673,173750.0],["1993-07-26",25.9743,26.4042,25.8515,26.4042,465750.0],["1993-07-27",26.4042,26.7112,26.22,26.4656,634875.0],["1993-07-28",26.9568,27.2024,26.7726,26.7726,976625.0],["1993-07-29",26.834,28.1849,26.6498,28.1849,771875.0],["1993-07-30",28.8604,28.8604,28.3691,28.4919,1466500.0],["1993-08-02",28.492,28.9218,28.0621,28.9218,674750.0],["1993-08-03",28.2463,28.5534,28.1849,28.1849,755875.0],["1993-08-04",28.2463,28.2463,27.3866,27.5095,342625.0],["1993-08-05",26.7112,26.9568,26.0357,26.2199,1738625.0],["1993-08-06",26.527,26.7726,25.5445,25.6673,2087375.0],["1993-08-09",26.0971,26.4042,25.9129,25.9743,969625.0],["1993-08-10",25.9743,25.9743,25.4217,25.4831,627750.0],["1993-08-11",25.3603,25.3603,24.255,24.7462,1115750.0],["1993-08-12",24.8077,24.8077,22.7813,23.2725,5360000.0],["1993-08-13",23.5795,23.7024,23.2111,23.5181,1466500.0],["1993-08-16",23.8251,24.1322,23.6409,24.0094,755750.0],["1993-08-17",24.0094,24.3778,23.948,24.255,626750.0],["1993-08-18",24.3778,24.9919,24.3164,24.9919,690750.0],["1993-08-19",24.9426,25.0042,24.3883,24.4499,336375.0],["1993-08-20",24.5731,24.881,24.5731,24.8194,345875.0],["1993-08-23",24.7578,25.1889,24.6346,25.0042,430750.0],["1993-08-24",25.0042,25.3737,25.0042,25.3121,335500.0],["1993-08-25",25.3121,25.4353,25.0657,25.2505,317875.0],["1993-08-26",25.1889,25.2505,24.4499,24.6346,432000.0],["1993-08-27",24.6346,24.881,24.3267,24.6346,370875.0],["1993-08-30",24.5115,25.0042,24.5115,24.6962,627125.0],["1993-08-31",24.7578,24.881,24.6346,24.881,304500.0],["1993-09-01",24.6347,24.6347,24.2651,24.5115,252625.0],["1993-09-02",24.5115,24.5115,23.5877,24.0188,669125.0],["1993-09-03",23.7724,23.8956,23.5877,23.6493,552625.0],["1993-09-07",23.1566,23.1566,22.1712,22.2944,2217250.0],["1993-09-08",22.4175,22.4791,22.1712,22.4791,1095375.0],["1993-09-09",22.7871,23.095,22.7255,23.0334,635125.0],["1993-09-10",22.9102,23.095,22.6639,22.9718,749375.0],["1993-09-13",22.7255,22.7255,22.048,22.048,1046750.0],["1993-09-14",22.3559,22.5407,22.048,22.1096,1680875.0],["1993-09-15",22.2328,22.4175,22.1712,22.2944,652875.0],["1993-09-16",22.787,22.9718,22.6639,22.9718,707250.0],["1993-09-17",22.9718,23.1566,22.6639,22.7255,504000.0],["1993-09-20",22.8486,23.2182,22.6639,22.7255,383875.0],["1993-09-21",22.9718,24.142,22.6639,24.142,1100125.0],["1993-09-22",23.2797,23.5877,23.0334,23.5877,533125.0],["1993-09-23",23.5877,24.0804,23.5877,24.0188,307000.0],["1993-09-24",23.9572,24.6962,23.8956,24.6346,518125.0],["1993-09-27",24.5731,24.5731,23.5877,23.5877,297000.0],["1993-09-28",23.6493,23.834,23.2797,23.3413,327875.0],["1993-09-29",23.2182,23.2182,22.7255,22.7871,515250.0],["1993-09-30",23.0334,23.4029,23.0334,23.3413,501250.0],["1993-10-01",23.4645,23.4645,23.1566,23.2798,298375.0],["1993-10-04",23.2798,23.5261,23.1566,23.4645,382375.0],["1993-10-05",23.7109,23.7109,23.5261,23.5877,254375.0],["1993-10-06",23.9572,24.5115,23.9572,24.3883,456875.0],["1993-10-07",24.4499,24.5731,24.2036,24.3883,672000.0],["1993-10-08",24.3883,24.6962,24.3267,24.5731,490000.0],["1993-10-11",24.6346,24.7578,24.3883,24.5731,404625.0],["1993-10-12",24.5115,25.8048,24.5115,25.4969,1179500.0],["1993-10-13",25.4969,25.4969,25.3121,25.3121,471500.0],["1993-10-14",25.4969,25.8048,25.1274,25.1274,417875.0],["1993-10-15",25.2505,25.2505,24.9426,25.0042,326750.0],["1993-10-18",25.0042,25.7432,25.0042,25.5585,919125.0],["1993-10-19",25.4353,25.8664,25.0658,25.6816,425250.0],["1993-10-20",25.928,26.4207,25.928,26.4207,863625.0],["1993-10-21",25.9896,26.2359,25.3121,25.3121,515875.0],["1993-10-22",25.0042,25.62,24.881,25.4969,405000.0],["1993-10-25",25.62,25.6816,25.3737,25.4969,317625.0],["1993-10-26",25.4353,26.5438,25.1273,26.5438,468750.0],["1993-10-27",26.4822,26.7286,26.1127,26.2359,668375.0],["1993-10-28",26.2359,26.2975,25.8048,25.8048,168250.0],["1993-10-29",25.8664,26.1127,25.5585,25.8048,406250.0],["1993-11-01",25.4969,25.5585,25.0042,25.3121,397500.0],["1993-11-02",25.3737,25.4969,25.1273,25.3737,256250.0],["1993-11-03",25.4353,26.5438,25.4353,26.2975,707375.0],["1993-11-04",26.6054,26.8518,26.4207,26.5438,750000.0],["1993-11-05",26.975,27.0365,26.2975,26.8518,1144000.0],["1993-11-08",26.6054,26.8518,26.4822,26.7902,475500.0],["1993-11-09",26.7902,27.0365,26.4207,26.9749,375500.0],["1993-11-10",27.0365,27.7756,27.0365,27.7756,1514125.0],["1993-11-11",27.8372,28.0219,27.5908,27.5908,676875.0],["1993-11-12",27.714,27.714,27.4676,27.4676,479750.0],["1993-11-15",27.5908,27.9603,27.5292,27.9603,337000.0],["1993-11-16",27.8371,28.0219,27.2829,27.2829,404250.0],["1993-11-17",26.7902,27.714,26.7902,27.4676,837625.0],["1993-11-18",27.5417,27.5417,27.1712,27.3565,486125.0],["1993-11-19",27.48,27.5417,27.1712,27.2947,705125.0],["1993-11-22",27.48,27.6652,27.1712,27.1712,299625.0],["1993-11-23",27.0477,27.1095,26.3067,26.986,433000.0],["1993-11-24",26.986,27.3565,26.8624,27.2947,492750.0],["1993-11-26",27.2947,27.2947,26.9242,26.9242,86750.0],["1993-11-29",26.4302,26.4302,25.6892,25.6892,713000.0],["1993-11-30",25.6892,26.1214,25.5657,25.6274,390875.0],["1993-12-01",25.6891,26.3684,25.6891,26.0597,389500.0],["1993-12-02",25.9979,26.1214,25.8744,26.0597,278000.0],["1993-12-03",26.2449,26.5537,26.1214,26.5537,553625.0],["1993-12-06",26.4302,26.4919,26.1214,26.2449,255500.0],["1993-12-07",26.1832,26.3067,25.8744,26.1832,377250.0],["1993-12-08",26.6772,27.727,26.5537,27.6652,959000.0],["1993-12-09",27.5417,27.7887,27.233,27.727,737875.0],["1993-12-10",27.6652,28.0975,27.3565,28.0975,475125.0],["1993-12-13",28.3445,28.5915,28.221,28.5298,733500.0],["1993-12-14",28.5915,28.5915,27.9123,28.0358,489000.0],["1993-12-15",28.0975,28.0975,27.6035,27.9123,251625.0],["1993-12-16",27.9123,27.974,27.6035,27.8505,319125.0],["1993-12-17",27.974,27.974,27.7887,27.9123,320500.0],["1993-12-20",28.1593,28.4063,27.9123,28.1593,434500.0],["1993-12-21",28.0975,28.1593,27.6652,27.727,181375.0],["1993-12-22",27.727,27.727,27.48,27.6035,262125.0],["1993-12-23",27.5417,28.0358,27.5417,27.9123,281000.0],["1993-12-27",27.9123,28.0975,27.8505,27.9123,186500.0],["1993-12-28",27.8505,27.9123,27.727,27.9123,124625.0],["1993-12-29",27.7887,28.2828,27.727,28.1593,286125.0],["1993-12-30",28.4063,28.5915,28.0975,28.4063,312125.0],["1993-12-31",28.2828,28.468,28.1593,28.468,111250.0],["1994-01-03",28.468,29.5796,28.468,29.4561,1122750.0],["1994-01-04",29.3943,29.5178,29.0238,29.4561,772250.0],["1994-01-05",29.5178,29.6413,29.2708,29.2708,1024250.0],["1994-01-06",29.0238,29.4561,28.715,29.2091,730625.0],["1994-01-07",29.3943,29.3943,28.221,28.221,664625.0],["1994-01-10",28.0975,28.1593,27.6652,28.0975,648875.0],["1994-01-11",28.0358,28.5915,27.974,28.3445,593500.0],["1994-01-12",28.3445,28.4063,28.1593,28.3445,303375.0],["1994-01-13",28.5298,28.9003,28.5298,28.6533,376750.0],["1994-01-14",28.7151,28.9621,28.5298,28.9621,242875.0],["1994-01-17",29.2708,29.4561,28.7768,28.7768,1103375.0],["1994-01-18",28.7768,29.0238,28.715,28.715,558250.0],["1994-01-19",28.6533,28.7768,28.221,28.221,540750.0],["1994-01-20",28.1593,28.468,27.5417,27.5417,357500.0],["1994-01-21",27.4182,27.48,26.9242,27.2947,599625.0],["1994-01-24",27.1095,27.1095,26.5537,27.0477,592875.0],["1994-01-25",27.1712,27.233,26.6155,26.6772,325875.0],["1994-01-26",26.6772,27.4182,26.6772,27.3565,610625.0],["1994-01-27",27.48,27.48,26.5537,26.739,375500.0],["1994-01-28",26.6772,27.0477,26.3684,26.4302,770625.0],["1994-01-31",26.4919,26.739,26.1832,26.4919,958375.0],["1994-02-01",26.6154,27.4182,26.4919,27.4182,820125.0],["1994-02-02",27.48,27.5418,26.9242,26.9242,461625.0],["1994-02-03",26.9242,27.48,26.9242,27.3565,408500.0],["1994-02-04",27.6652,27.7887,26.8625,26.986,731625.0],["1994-02-07",26.6154,26.739,25.6892,25.6892,625750.0],["1994-02-08",25.9979,26.1214,25.4421,25.5039,1331000.0],["1994-02-09",25.3804,25.9979,25.3804,25.8744,811750.0],["1994-02-10",25.9362,26.3684,25.8127,25.9979,514625.0],["1994-02-11",25.8744,25.9979,25.5039,25.6892,308250.0],["1994-02-14",25.9979,26.3684,25.9979,26.2449,498500.0],["1994-02-15",26.1214,26.5537,26.1214,26.2449,410000.0],["1994-02-16",26.3684,26.6772,26.2449,26.6772,264375.0],["1994-02-17",26.5537,27.0477,26.4919,26.6154,586750.0],["1994-02-18",26.3684,26.4919,25.9362,25.9362,282375.0],["1994-02-22",25.9979,26.0597,25.6892,25.6892,293375.0],["1994-02-23",25.7015,25.9493,25.3919,25.5157,467250.0],["1994-02-24",25.3299,26.0112,25.3299,25.8873,500125.0],["1994-02-25",26.0731,26.2589,25.9493,26.2589,270000.0],["1994-02-28",26.3828,26.9402,26.3828,26.8782,302625.0],["1994-03-01",26.8163,27.064,26.3828,26.4447,323000.0],["1994-03-02",26.3209,26.4447,26.0112,26.3828,457250.0],["1994-03-03",26.2589,26.3828,25.9493,26.2589,225875.0],["1994-03-04",26.135,26.2589,25.9493,25.9493,338375.0],["1994-03-07",25.8254,26.0731,25.3919,25.3919,276625.0],["1994-03-08",25.3919,25.7015,25.33,25.5157,382000.0],["1994-03-09",25.3299,25.9493,25.1441,25.9493,1055250.0],["1994-03-10",25.9493,26.5686,25.9493,26.4447,910750.0],["1994-03-11",26.5686,27.064,26.5066,26.5066,875750.0],["1994-03-14",26.5686,26.8163,26.4447,26.5066,572625.0],["1994-03-15",26.5066,26.5686,26.197,26.5686,573125.0],["1994-03-16",26.3828,26.4447,26.3209,26.3828,246875.0],["1994-03-17",26.2589,26.6305,26.2589,26.3828,300625.0],["1994-03-18",26.7544,27.1879,26.7544,27.0021,707000.0],["1994-03-21",26.9402,27.126,26.6305,26.7544,196375.0],["1994-03-22",27.126,27.7453,27.064,27.7453,708500.0],["1994-03-23",27.6834,28.3646,27.5595,28.3646,514625.0],["1994-03-24",28.4885,29.1078,28.4885,28.9839,1059125.0],["1994-03-25",28.9194,29.2297,28.8573,29.2297,746875.0],["1994-03-28",28.9814,29.2917,28.7952,28.9194,457500.0],["1994-03-29",28.7953,29.1056,28.2367,28.3608,1056000.0],["1994-03-30",28.485,28.547,28.1126,28.1126,332875.0],["1994-03-31",28.4229,29.1055,28.2367,28.4849,917750.0],["1994-04-04",28.2988,28.2988,27.3058,27.3058,470625.0],["1994-04-05",27.1197,27.6161,27.1197,27.3058,808250.0],["1994-04-06",27.2438,27.43,26.9956,26.9956,450000.0],["1994-04-07",27.0576,27.2438,26.7473,26.9956,360000.0],["1994-04-08",27.1197,27.2438,26.4991,26.4991,593250.0],["1994-04-11",26.4991,26.4991,25.9406,26.3129,654875.0],["1994-04-12",26.0647,26.3129,25.8164,25.8785,484500.0],["1994-04-13",26.0026,26.0647,25.5061,25.6923,376125.0],["1994-04-14",25.8164,26.0026,25.5682,25.7544,323875.0],["1994-04-15",25.5061,25.6302,24.7614,24.8855,662250.0],["1994-04-18",25.1338,25.1958,24.3891,24.4511,486625.0],["1994-04-19",24.1409,24.4511,23.8926,24.0788,825500.0],["1994-04-20",24.1408,24.2029,23.5823,23.7064,647000.0],["1994-04-21",23.6444,24.2029,23.6444,24.0167,560625.0],["1994-04-22",23.7375,24.0478,23.3496,23.8926,582900.0],["1994-04-25",24.2029,25.1338,24.2029,25.0562,401400.0],["1994-04-26",25.5992,25.5992,25.1338,25.1338,320900.0],["1994-04-28",25.2114,25.9871,24.9786,25.7544,320000.0],["1994-04-29",25.7544,25.9871,25.5992,25.5992,229500.0],["1994-05-02",25.5992,25.6768,25.2889,25.5217,291500.0],["1994-05-03",25.5216,25.5216,24.901,24.9786,206300.0],["1994-05-04",24.8235,25.2114,24.6683,25.2114,306500.0],["1994-05-05",24.9786,25.0562,24.6683,24.6683,288900.0],["1994-05-06",24.5908,25.6768,24.358,25.2114,1152900.0],["1994-05-09",25.2889,25.4441,25.1338,25.2889,372100.0],["1994-05-10",25.2114,25.2889,24.6683,24.6683,126200.0],["1994-05-11",24.8235,25.2114,24.5132,24.5132,578800.0],["1994-05-12",24.3581,24.7459,24.1253,24.5132,217000.0],["1994-05-13",24.6683,24.9011,24.358,24.7459,311800.0],["1994-05-16",24.5908,25.0562,24.4356,24.6683,331000.0],["1994-05-17",24.7459,24.7459,24.2805,24.358,188600.0],["1994-05-18",24.2805,24.9011,24.1253,24.7459,359300.0],["1994-05-19",24.7459,25.2114,24.6683,24.7459,540700.0],["1994-05-20",24.9786,25.3665,24.9786,25.2889,735200.0],["1994-05-23",25.3636,26.3751,25.2858,26.2973,715000.0],["1994-05-24",26.1416,26.1416,25.208,25.208,544200.0],["1994-05-25",25.4414,25.5192,25.1302,25.3636,339900.0],["1994-05-26",25.2858,25.2858,24.9746,25.0524,319400.0],["1994-05-27",25.1302,25.597,25.1302,25.2858,463200.0],["1994-05-31",25.6748,25.9082,25.597,25.6748,376100.0],["1994-06-01",25.597,25.597,24.9746,25.0524,438800.0],["1994-06-02",24.8968,25.1302,24.819,24.819,153300.0],["1994-06-03",24.8968,24.8968,23.9632,23.9632,222100.0],["1994-06-06",24.041,24.3522,23.8854,24.2744,463800.0],["1994-06-07",24.43,24.5078,24.1188,24.3522,423700.0],["1994-06-08",24.6634,24.6634,24.2744,24.2744,132100.0],["1994-06-09",24.2744,24.6634,24.2744,24.43,289600.0],["1994-06-10",24.2744,24.5078,24.1188,24.2744,367500.0],["1994-06-13",24.43,24.5856,24.1966,24.5856,228500.0],["1994-06-14",24.7412,24.9746,24.6634,24.7412,235000.0],["1994-06-15",24.7412,25.0524,24.5856,24.8968,551900.0],["1994-06-16",24.8968,24.9746,24.6634,24.819,205700.0],["1994-06-17",25.0524,25.6748,24.8968,25.5192,676600.0],["1994-06-20",25.3636,25.8304,25.3636,25.5192,338500.0],["1994-06-21",25.5192,25.986,25.4414,25.8304,535200.0],["1994-06-22",25.7526,25.9082,25.5192,25.7526,669200.0],["1994-06-23",25.8304,26.0639,25.597,25.986,166800.0],["1994-06-24",25.986,25.986,25.2858,25.3636,179900.0],["1994-06-27",25.3636,25.3636,24.5078,24.9746,379000.0],["1994-06-28",25.208,25.208,24.6634,24.6634,227600.0],["1994-06-29",24.7412,24.819,24.5856,24.819,128200.0],["1994-06-30",24.8968,25.208,24.7412,25.0524,194100.0],["1994-07-01",25.0524,25.0524,24.8968,25.0524,63500.0],["1994-07-05",25.0524,25.208,24.7412,24.8968,121200.0],["1994-07-06",24.819,24.8968,24.7412,24.7412,152600.0],["1994-07-07",24.7412,24.9746,24.7412,24.8968,345800.0],["1994-07-08",24.9746,24.9746,24.7412,24.8968,103800.0],["1994-07-11",25.0524,25.3636,24.9746,25.2858,208500.0],["1994-07-12",25.2858,25.5192,25.208,25.2858,344800.0],["1994-07-13",25.208,25.3636,24.7412,24.7412,150400.0],["1994-07-14",24.7412,24.819,24.43,24.6634,414100.0],["1994-07-15",24.819,24.9746,24.7412,24.7412,211700.0],["1994-07-18",24.7412,24.819,24.5856,24.5856,226500.0],["1994-07-19",24.5078,25.0524,24.3522,25.0524,228500.0],["1994-07-20",25.0524,25.2858,25.0524,25.0524,226800.0],["1994-07-21",25.1302,25.2858,25.1302,25.208,83500.0],["1994-07-22",25.2858,25.4414,24.7412,24.8968,154300.0],["1994-07-25",24.819,25.0524,24.819,24.8968,96300.0],["1994-07-26",25.1302,25.208,24.6634,24.8968,402500.0],["1994-07-27",25.0524,25.2858,24.9746,25.1302,191000.0],["1994-07-28",24.9746,25.1302,24.819,24.819,209200.0],["1994-07-29",24.819,24.8968,24.5856,24.5856,173500.0],["1994-08-01",24.6634,24.7412,24.5078,24.5856,189000.0],["1994-08-02",24.43,24.5078,24.1966,24.2744,431200.0],["1994-08-03",24.6634,24.6634,24.2744,24.2744,134400.0],["1994-08-04",24.3522,24.5078,24.1188,24.2744,343700.0],["1994-08-05",24.43,24.6634,24.1188,24.1188,279200.0],["1994-08-08",24.1188,24.1966,23.8854,24.1188,64300.0],["1994-08-09",24.2744,24.3522,24.041,24.1188,103700.0],["1994-08-10",24.1966,24.2744,24.041,24.1966,96300.0],["1994-08-11",23.9632,24.5078,23.9632,24.3522,206000.0],["1994-08-12",24.3522,24.3522,24.041,24.1966,275800.0],["1994-08-15",24.1966,24.43,24.1966,24.2744,101000.0],["1994-08-16",24.2744,24.3522,23.9632,23.9632,387800.0],["1994-08-17",24.041,24.1188,23.8076,24.041,374200.0],["1994-08-18",24.1939,24.8964,24.1939,24.8183,408900.0],["1994-08-19",24.8964,25.3646,24.7403,25.3646,468600.0],["1994-08-22",25.2866,25.3646,25.0524,25.3646,239700.0],["1994-08-23",25.2085,25.3646,24.9744,25.1305,241800.0],["1994-08-24",25.3646,25.7548,25.2866,25.7548,326100.0],["1994-08-25",25.7548,25.8329,25.6768,25.8329,199400.0],["1994-08-26",25.9109,25.9109,25.4427,25.4427,187400.0],["1994-08-29",25.4427,26.067,25.2085,25.989,623200.0],["1994-08-30",25.989,26.3792,25.8329,26.2231,495900.0],["1994-08-31",26.3792,26.8475,26.067,26.7694,349900.0],["1994-09-01",26.6914,27.1597,26.6133,27.0036,366500.0],["1994-09-02",27.0036,27.4718,26.9255,27.4718,421500.0],["1994-09-06",27.4718,27.706,27.3938,27.706,377800.0],["1994-09-07",27.6279,27.8621,27.3158,27.6279,501100.0],["1994-09-08",27.706,27.8621,27.5499,27.784,464500.0],["1994-09-09",27.784,28.0182,27.5499,27.784,473500.0],["1994-09-12",27.706,28.0962,27.6279,28.0182,292000.0],["1994-09-13",27.8621,27.8621,27.6279,27.706,241000.0],["1994-09-14",27.784,27.784,27.3157,27.4718,177100.0],["1994-09-15",27.3157,27.3938,26.6914,27.0036,186600.0],["1994-09-16",27.0816,27.4718,27.0036,27.4718,1098900.0],["1994-09-19",27.3158,28.3303,27.3158,28.2523,449300.0],["1994-09-20",28.4864,28.7986,28.3304,28.6425,663700.0],["1994-09-21",28.7205,28.7205,28.2523,28.4084,432100.0],["1994-09-22",28.3303,28.8766,28.0962,28.7205,494600.0],["1994-09-23",28.7206,29.0327,28.2523,28.9547,831100.0],["1994-09-26",28.8766,29.0327,28.3303,28.5645,382500.0],["1994-09-27",28.6425,29.1888,28.4864,29.1888,437300.0],["1994-09-28",28.9547,29.0327,28.4084,28.4084,473700.0],["1994-09-29",28.3303,28.5645,28.0962,28.0962,382400.0],["1994-09-30",28.0962,28.2523,27.9401,28.0962,290400.0],["1994-10-03",28.0962,28.4084,28.0182,28.0182,420700.0],["1994-10-04",27.784,27.8621,27.3938,27.3938,586400.0],["1994-10-05",27.4718,27.6279,26.6914,26.6914,328800.0],["1994-10-06",26.8475,27.2377,26.7694,27.0816,640100.0],["1994-10-07",27.1597,27.3938,27.0816,27.0816,384800.0],["1994-10-10",27.2377,27.2377,27.0036,27.2377,69300.0],["1994-10-11",26.9255,27.1597,26.7694,27.1597,554200.0],["1994-10-12",27.0036,27.2377,26.9255,27.0036,463300.0],["1994-10-13",27.0036,27.0816,26.3012,26.6914,422200.0],["1994-10-14",26.8475,27.0036,26.2231,26.3012,190000.0],["1994-10-17",26.4573,26.7694,26.4573,26.7694,256800.0],["1994-10-18",26.6133,26.7694,26.3792,26.6133,153500.0],["1994-10-19",26.7694,27.0816,26.6914,26.7694,268800.0],["1994-10-20",26.9255,27.706,26.9255,27.5499,473800.0],["1994-10-21",27.3157,27.3157,26.6133,26.6133,281200.0],["1994-10-24",26.7694,26.7694,26.3792,26.4573,255800.0],["1994-10-25",26.4573,26.6914,26.3012,26.4573,240300.0],["1994-10-26",26.3792,26.5353,26.067,26.2231,533300.0],["1994-10-27",26.3792,26.3792,25.2866,25.4427,442900.0],["1994-10-28",25.5207,25.6768,25.0524,25.2085,302100.0],["1994-10-31",25.1305,25.989,25.0524,25.8329,459200.0],["1994-11-01",25.8329,26.2231,25.7549,25.9109,379500.0],["1994-11-02",25.9109,25.9109,25.6768,25.7548,175800.0],["1994-11-03",25.8329,25.8329,25.2866,25.3646,347000.0],["1994-11-04",25.5207,25.5988,25.3646,25.3646,215300.0],["1994-11-07",25.4427,25.5207,25.2866,25.2866,134700.0],["1994-11-08",25.5988,25.6768,25.2866,25.2866,282000.0],["1994-11-09",25.3646,25.4427,24.9744,25.0524,375600.0],["1994-11-10",25.0524,25.2866,24.9744,25.2085,239000.0],["1994-11-11",25.2085,25.3646,25.1305,25.1305,130700.0],["1994-11-14",25.0524,25.2085,24.9744,24.9744,116600.0],["1994-11-15",25.1305,25.2866,24.7403,24.8183,313700.0],["1994-11-16",24.8963,25.1305,24.8963,25.1305,351700.0],["1994-11-17",25.1305,25.2085,24.8183,24.8183,282300.0],["1994-11-18",24.9717,24.9717,24.7369,24.9717,626000.0],["1994-11-21",24.8935,24.9326,24.3455,24.5021,414100.0],["1994-11-22",24.6586,24.6586,23.9541,23.9541,601300.0],["1994-11-23",24.0324,24.0324,23.4061,23.4061,246400.0],["1994-11-25",23.5627,23.7975,23.5627,23.7975,304100.0],["1994-11-28",23.7975,24.0324,23.3278,23.3278,360200.0],["1994-11-29",23.4061,23.7192,23.3278,23.5627,289400.0],["1994-11-30",23.7192,23.7192,22.8581,22.9364,555900.0],["1994-12-01",22.9364,23.1713,22.7016,22.7016,607200.0],["1994-12-02",22.7016,22.8581,22.2319,22.7016,437200.0],["1994-12-05",22.7799,22.7799,22.3102,22.3102,298000.0],["1994-12-06",22.4667,22.6233,22.0753,22.6233,363600.0],["1994-12-07",22.545,22.7799,22.1536,22.4667,778700.0],["1994-12-08",22.3885,22.3885,21.7622,21.8405,613700.0],["1994-12-09",21.8405,22.2319,21.7622,22.2319,446300.0],["1994-12-12",22.1536,22.6233,22.0753,22.3102,734900.0],["1994-12-13",22.3885,22.6233,22.0753,22.0753,639300.0],["1994-12-14",22.2319,22.545,22.2319,22.3885,324100.0],["1994-12-15",22.3885,22.545,21.997,22.0753,448600.0],["1994-12-16",22.1536,22.3102,21.5274,21.6056,668400.0],["1994-12-19",21.6056,21.997,21.6056,21.9188,350000.0],["1994-12-20",22.1536,22.2319,21.9188,21.997,310900.0],["1994-12-21",21.997,22.1536,21.6839,21.8405,422600.0],["1994-12-22",21.7622,21.7622,21.2925,21.2925,294900.0],["1994-12-23",21.2925,21.5274,21.2142,21.5274,230400.0],["1994-12-27",21.4491,21.6839,21.3708,21.4491,312900.0],["1994-12-28",21.4491,22.1536,21.3708,21.997,720600.0],["1994-12-29",22.1536,22.4667,21.7622,22.3885,775000.0],["1994-12-30",22.3885,22.6233,22.3885,22.545,283200.0],["1995-01-03",22.545,22.545,22.0753,22.0753,342700.0],["1995-01-04",21.9188,21.9188,20.8228,21.087,923500.0],["1995-01-05",21.2142,21.2925,20.9011,21.2142,324100.0],["1995-01-06",21.2142,21.4491,21.0577,21.136,463200.0],["1995-01-09",21.0577,21.3708,20.9794,21.3708,320800.0],["1995-01-10",21.3708,21.6056,21.2925,21.6056,288700.0],["1995-01-11",21.7622,22.4667,21.6839,22.4667,577700.0],["1995-01-12",22.7799,23.4061,22.7799,23.093,887400.0],["1995-01-13",22.8581,22.9364,22.6233,22.7799,392600.0],["1995-01-16",22.6233,22.6233,22.3102,22.3885,235000.0],["1995-01-17",22.6233,22.8582,22.545,22.6233,295900.0],["1995-01-18",22.8581,23.093,22.8581,22.9364,371700.0],["1995-01-19",23.093,23.3278,22.8581,23.3278,371500.0],["1995-01-20",23.4061,23.4844,23.093,23.3278,493100.0],["1995-01-23",22.9364,23.0147,22.4667,22.545,241900.0],["1995-01-24",22.6233,22.6233,22.2319,22.3885,286700.0],["1995-01-25",22.3102,22.7016,22.2319,22.2319,563600.0],["1995-01-26",22.2319,22.3885,21.8405,21.8405,356600.0],["1995-01-27",21.6839,21.7622,21.2142,21.2142,351200.0],["1995-01-30",21.3708,21.5274,21.2142,21.5274,258900.0],["1995-01-31",21.2925,21.7622,21.2142,21.5274,431200.0],["1995-02-01",21.6056,21.997,21.6056,21.7622,235200.0],["1995-02-02",22.0733,22.0733,21.7591,21.9947,307700.0],["1995-02-03",21.8376,21.8376,21.2092,21.5234,348800.0],["1995-02-06",21.5234,21.5234,21.2092,21.4449,924200.0],["1995-02-07",21.2877,21.3663,20.8164,20.895,684300.0],["1995-02-08",21.0521,21.2092,20.895,21.2092,519500.0],["1995-02-09",21.2878,21.5234,21.2878,21.5234,444000.0],["1995-02-10",21.5234,21.6805,21.4449,21.5234,178700.0],["1995-02-13",21.5234,21.5234,21.2878,21.4449,391800.0],["1995-02-14",21.4449,21.6805,21.3663,21.4449,423500.0],["1995-02-15",21.602,21.6805,21.4449,21.4449,298300.0],["1995-02-16",21.5234,21.8376,21.5234,21.6805,283000.0],["1995-02-17",21.7591,22.6232,21.7591,22.3875,494100.0],["1995-02-21",22.466,22.9373,22.466,22.9373,521500.0],["1995-02-22",22.9374,23.4087,22.8588,23.3301,499500.0],["1995-02-23",23.4087,23.4872,22.7802,22.7802,427800.0],["1995-02-24",22.9374,22.9374,22.3875,22.7017,381600.0],["1995-02-27",22.6231,22.7017,22.3089,22.6231,265000.0],["1995-02-28",22.7017,22.7017,22.5446,22.7017,273300.0],["1995-03-01",22.5446,22.6231,22.1518,22.2304,261900.0],["1995-03-02",22.2304,23.173,22.2304,22.7802,659100.0],["1995-03-03",22.8588,23.0945,22.1518,22.2304,342700.0],["1995-03-06",22.5446,23.6443,22.466,23.6443,726700.0],["1995-03-07",24.0371,25.6081,23.9585,25.5296,1999300.0],["1995-03-08",25.0583,25.2939,24.5869,24.6655,1321000.0],["1995-03-09",24.7441,25.451,24.7441,25.0583,613100.0],["1995-03-10",25.0583,25.0583,24.3513,24.587,591100.0],["1995-03-13",25.0583,25.2154,24.9012,24.9012,541800.0],["1995-03-14",24.9012,25.2154,24.8226,25.2154,248300.0],["1995-03-15",25.3725,25.6867,25.1368,25.2939,396800.0],["1995-03-16",24.9797,25.0583,24.8226,24.9797,412000.0],["1995-03-17",24.9797,25.8438,24.8226,25.6081,758500.0],["1995-03-20",25.3725,26.4722,25.3725,26.0795,465600.0],["1995-03-21",26.0009,26.3937,25.6867,25.6867,357700.0],["1995-03-22",25.6081,26.0795,25.6081,25.6081,261300.0],["1995-03-23",25.6081,25.8438,25.451,25.7652,299400.0],["1995-03-24",25.7652,25.7652,25.2939,25.2939,399000.0],["1995-03-27",25.3725,25.6081,25.0583,25.6081,248500.0],["1995-03-28",25.5296,26.0009,25.3725,26.0009,317100.0],["1995-03-29",26.0009,26.3151,25.7652,25.7652,400900.0],["1995-03-30",25.9223,27.1006,25.9223,26.7864,876100.0],["1995-03-31",27.4934,27.5719,26.6293,26.865,1038800.0],["1995-04-03",26.9435,27.1006,26.6293,27.1006,437700.0],["1995-04-04",27.2577,27.2577,26.7079,26.7864,228400.0],["1995-04-05",26.9435,27.4934,26.7079,27.4934,492600.0],["1995-04-06",27.3363,27.7291,27.1792,27.1792,405100.0],["1995-04-07",27.1792,27.3363,26.7864,27.0221,345700.0],["1995-04-10",26.7079,26.7079,26.3151,26.6293,287300.0],["1995-04-11",26.7079,27.0221,26.5508,26.865,204000.0],["1995-04-12",26.865,27.1006,26.865,27.0221,246200.0],["1995-04-13",26.865,26.9435,26.0794,26.158,410400.0],["1995-04-17",26.4722,27.572,26.4722,27.4934,783700.0],["1995-04-18",27.4934,27.8862,27.1006,27.572,879000.0],["1995-04-19",27.572,27.8862,27.1792,27.2577,1023300.0],["1995-04-20",27.1007,27.1792,26.2366,26.3151,502100.0],["1995-04-21",26.2366,26.7079,26.0794,26.7079,348700.0],["1995-04-24",26.7079,27.0221,26.6293,26.9435,209200.0],["1995-04-25",26.7079,27.1006,26.6293,26.9435,192200.0],["1995-04-26",26.9435,26.9435,26.2366,26.2366,476700.0],["1995-04-27",26.2366,27.0221,26.158,27.0221,463500.0],["1995-04-28",27.0221,27.1792,26.2366,26.3151,439600.0],["1995-05-01",26.4722,26.7079,26.0009,26.4722,506000.0],["1995-05-02",26.3151,26.9435,26.3151,26.4722,348800.0],["1995-05-03",26.3151,26.5508,26.2366,26.3151,416700.0],["1995-05-04",26.3151,26.865,26.158,26.5508,472500.0],["1995-05-05",26.3937,26.4722,25.8438,26.0795,225100.0],["1995-05-08",26.0795,26.3937,26.0009,26.0795,152800.0],["1995-05-09",26.0795,26.0795,24.5084,24.8226,709300.0],["1995-05-10",24.7441,24.9797,24.3513,24.5084,578900.0],["1995-05-11",24.5084,24.5084,24.0371,24.1156,693100.0],["1995-05-12",24.2727,24.4299,24.0371,24.1942,501200.0],["1995-05-15",24.3513,25.0583,24.2728,24.9012,389300.0],["1995-05-16",24.8226,25.2154,24.7441,25.0583,281800.0],["1995-05-17",24.9012,25.451,24.7441,25.451,367800.0],["1995-05-18",25.2939,25.9224,25.2939,25.9224,555900.0],["1995-05-19",25.7653,26.0009,25.6867,25.6867,328600.0],["1995-05-22",25.6081,25.8438,25.5296,25.5296,233300.0],["1995-05-23",25.6081,25.9224,25.5296,25.9224,499400.0],["1995-05-24",26.0009,26.6293,25.9224,26.6293,459500.0],["1995-05-25",26.8625,26.9413,26.4686,26.5474,374200.0],["1995-05-26",26.5474,27.0988,26.3111,26.4686,501600.0],["1995-05-30",26.4686,26.5474,25.9172,25.9172,181800.0],["1995-05-31",25.9172,26.3111,25.7596,26.3111,287000.0],["1995-06-01",26.1535,26.9413,26.0748,26.9413,318800.0],["1995-06-02",26.705,26.9413,26.2323,26.3899,312300.0],["1995-06-05",26.1535,26.8625,26.0747,26.7049,260700.0],["1995-06-06",26.705,26.705,26.3111,26.3899,188200.0],["1995-06-07",26.5474,27.2564,26.5474,27.0201,421500.0],["1995-06-08",26.8625,27.3352,26.7837,27.0988,362500.0],["1995-06-09",27.0201,27.4927,26.9413,26.9413,429600.0],["1995-06-12",26.9413,27.0988,26.8625,27.0201,268700.0],["1995-06-13",27.0988,27.3352,27.0201,27.2564,228800.0],["1995-06-14",27.3352,27.729,27.3352,27.729,433200.0],["1995-06-15",27.6503,28.5168,27.5715,28.2805,1020000.0],["1995-06-16",28.2805,28.3592,27.9654,27.9654,376400.0],["1995-06-19",28.2017,28.5168,28.1229,28.438,413400.0],["1995-06-20",28.1229,28.2805,27.4927,27.6503,343700.0],["1995-06-21",27.6502,27.8866,27.5715,27.8866,300700.0],["1995-06-22",27.6503,28.2017,27.5715,28.1229,351700.0],["1995-06-23",28.0441,28.2017,27.8866,27.9654,280500.0],["1995-06-26",27.729,27.8078,27.3351,27.3351,233800.0],["1995-06-27",27.2564,27.4927,27.2564,27.4139,318200.0],["1995-06-28",27.3352,27.3352,26.705,26.7837,315100.0],["1995-06-29",26.8625,27.0201,26.7837,26.7837,201700.0],["1995-06-30",26.7837,26.8625,26.1535,26.3899,405400.0],["1995-07-03",26.3898,26.4686,26.2323,26.4686,96600.0],["1995-07-05",26.4686,26.7049,26.2323,26.3111,217200.0],["1995-07-06",26.4686,27.1776,26.3111,27.1776,351900.0],["1995-07-07",27.3351,27.5715,26.9413,27.5715,436800.0],["1995-07-10",27.5715,27.5715,27.02,27.3351,243600.0],["1995-07-11",27.1776,28.2017,27.0201,28.2017,438100.0],["1995-07-12",28.3592,29.147,27.9653,28.3592,996400.0],["1995-07-13",28.3592,28.5956,27.8078,27.9654,389300.0],["1995-07-14",28.0441,28.7531,27.8866,28.3592,465000.0],["1995-07-17",28.438,29.0682,28.3592,28.8319,716800.0],["1995-07-18",28.8319,28.9894,28.5168,28.5956,389700.0],["1995-07-19",28.7531,29.0682,27.5715,27.8078,919900.0],["1995-07-20",27.729,28.2017,27.0201,27.1776,305500.0],["1995-07-21",26.9413,27.5715,26.9413,27.3351,316900.0],["1995-07-24",27.4927,27.8866,27.2564,27.8866,245300.0],["1995-07-25",27.6503,27.8866,27.3352,27.4139,283700.0],["1995-07-26",27.4927,28.6743,27.4927,28.438,344700.0],["1995-07-27",28.438,28.438,27.0988,27.1776,635600.0],["1995-07-28",27.3352,27.8078,27.0988,27.6503,437800.0],["1995-07-31",27.6471,27.6471,26.9362,27.0152,216500.0],["1995-08-01",27.0152,28.437,27.0152,28.437,639000.0],["1995-08-02",28.279,28.358,28.0421,28.279,376200.0],["1995-08-03",28.437,28.832,28.358,28.674,291200.0],["1995-08-04",28.516,28.595,27.9631,28.0421,200400.0],["1995-08-07",28.042,28.516,27.8841,27.8841,278500.0],["1995-08-08",28.0421,28.516,28.0421,28.358,255400.0],["1995-08-09",28.516,28.516,27.7261,27.8051,234700.0],["1995-08-10",27.6471,27.7261,27.4891,27.5681,178000.0],["1995-08-11",27.4891,27.4891,27.0152,27.2521,267000.0],["1995-08-14",27.2521,28.437,27.2521,28.437,495300.0],["1995-08-15",28.595,28.911,28.121,28.832,376200.0],["1995-08-16",28.437,28.437,28.2,28.279,394400.0],["1995-08-17",28.595,28.674,28.358,28.358,375900.0],["1995-08-18",28.516,28.595,28.2,28.516,320800.0],["1995-08-21",28.674,28.832,28.437,28.516,315100.0],["1995-08-22",28.358,28.437,28.2,28.279,180700.0],["1995-08-23",28.279,28.753,28.279,28.753,446200.0],["1995-08-24",28.753,28.99,28.279,28.516,149100.0],["1995-08-25",28.358,28.674,28.279,28.595,138200.0],["1995-08-28",28.516,28.7135,28.358,28.516,91800.0],["1995-08-29",28.358,28.437,28.121,28.121,114100.0],["1995-08-30",27.9631,28.0421,27.4891,27.4891,153300.0],["1995-08-31",27.6471,27.9631,27.4101,27.4891,249600.0],["1995-09-01",27.4101,27.4891,27.1732,27.4101,204600.0],["1995-09-05",27.4101,27.5681,27.2521,27.5681,275200.0],["1995-09-06",27.6471,27.8841,27.5681,27.8051,443200.0],["1995-09-07",27.8841,28.1211,27.8841,28.0421,532900.0],["1995-09-08",28.1211,28.1211,27.8051,28.0421,266500.0],["1995-09-11",28.1211,28.279,28.1211,28.2,424900.0],["1995-09-12",28.279,28.911,28.121,28.832,577700.0],["1995-09-13",28.674,28.674,28.2,28.358,278000.0],["1995-09-14",28.437,28.911,28.437,28.595,345300.0],["1995-09-15",28.595,28.674,28.279,28.279,248400.0],["1995-09-18",28.2,28.437,28.121,28.358,279400.0],["1995-09-19",28.121,28.2,27.7261,27.8051,289300.0],["1995-09-20",27.7261,27.8051,27.4891,27.5681,139600.0],["1995-09-21",27.6471,28.2,27.5681,28.2,356300.0],["1995-09-22",28.0421,28.0421,27.5681,27.7261,287400.0],["1995-09-25",27.5681,27.6471,27.2521,27.2521,350900.0],["1995-09-26",27.4891,27.4891,27.0152,27.1731,636300.0],["1995-09-27",26.9362,27.0942,26.8572,26.9362,214500.0],["1995-09-28",26.9362,27.0152,26.6202,26.7782,184700.0],["1995-09-29",26.6992,26.9362,26.6202,26.8572,180100.0],["1995-10-02",26.9362,26.9362,26.4622,26.4622,317500.0],["1995-10-03",26.5412,26.6202,25.9883,26.3042,335200.0],["1995-10-04",26.3832,26.6202,26.2252,26.3042,375300.0],["1995-10-05",26.4622,26.5412,26.1462,26.3042,121000.0],["1995-10-06",26.4622,26.5412,26.3832,26.5412,177500.0],["1995-10-09",26.5412,26.7782,26.3042,26.7782,355100.0],["1995-10-10",26.8572,26.9362,26.4622,26.7782,267100.0],["1995-10-11",26.7782,26.7782,26.3832,26.4622,103200.0],["1995-10-12",26.5412,26.5412,25.5933,25.6723,337300.0],["1995-10-13",25.6723,25.8303,25.4353,25.7513,537400.0],["1995-10-16",25.5143,25.5143,24.6454,24.8824,461900.0],["1995-10-17",24.8824,25.1984,24.6454,24.9614,498300.0],["1995-10-18",25.0404,25.1194,24.2505,24.2505,920800.0],["1995-10-19",24.1715,24.5664,23.9345,24.2505,539000.0],["1995-10-20",24.1715,24.8034,24.1715,24.5664,452700.0],["1995-10-23",24.6454,25.0404,23.9345,24.0135,358300.0],["1995-10-24",24.0135,24.2505,23.8555,24.0135,376200.0],["1995-10-25",24.0925,24.4874,24.0925,24.4874,478500.0],["1995-10-26",24.5664,24.5664,23.6975,24.0925,656800.0],["1995-10-27",23.9345,24.0925,23.1446,23.7765,984900.0],["1995-10-30",23.8555,24.2505,23.6185,23.8555,365900.0],["1995-10-31",24.1715,24.2505,23.8555,23.8555,283000.0],["1995-11-01",23.9345,24.2505,23.8555,24.1715,551100.0],["1995-11-02",24.2504,24.7244,24.0925,24.7244,715200.0],["1995-11-03",24.5664,24.6454,23.7765,24.4084,556300.0],["1995-11-06",24.8034,25.2773,24.7244,25.1193,837100.0],["1995-11-07",25.4353,26.3832,25.4353,26.2253,1475800.0],["1995-11-08",26.2252,26.3832,25.9093,26.3832,584900.0],["1995-11-09",26.4622,27.0941,26.3042,27.0152,490100.0],["1995-11-10",27.3311,27.5681,27.2521,27.2521,600900.0],["1995-11-13",27.0941,27.0941,26.3042,26.3042,737900.0],["1995-11-14",25.2774,25.5143,25.1194,25.5143,1680400.0],["1995-11-15",25.4353,25.7513,25.3563,25.6723,888600.0],["1995-11-16",25.7513,25.8303,25.4353,25.5933,363700.0],["1995-11-17",25.7513,25.8303,25.5143,25.8303,816200.0],["1995-11-20",25.6723,25.6723,25.3563,25.5933,286700.0],["1995-11-21",25.5143,25.5933,25.2773,25.4353,439700.0],["1995-11-22",25.3529,25.4322,25.1152,25.1152,456700.0],["1995-11-24",25.1945,25.5906,25.1945,25.5114,322800.0],["1995-11-27",25.8283,26.2244,25.7491,26.066,513500.0],["1995-11-28",26.9375,27.2544,26.8583,27.1752,675900.0],["1995-11-29",27.0959,27.2544,26.8583,27.2544,522800.0],["1995-11-30",27.2544,27.3336,27.0167,27.3336,284700.0],["1995-12-01",27.2544,27.3336,26.9375,27.3336,245800.0],["1995-12-04",27.3336,27.8882,27.3336,27.809,347400.0],["1995-12-05",27.9675,28.2844,27.809,28.2051,576300.0],["1995-12-06",28.3636,28.4428,28.0467,28.2051,487600.0],["1995-12-07",28.0467,28.6805,27.8882,28.1259,854900.0],["1995-12-08",28.2844,28.6013,28.2051,28.4428,512500.0],["1995-12-11",28.2844,28.6013,28.2844,28.4428,319800.0],["1995-12-12",28.5221,28.5221,28.2051,28.2051,352700.0],["1995-12-13",28.3636,28.3636,27.4921,27.6505,598000.0],["1995-12-14",27.5713,28.0467,27.4921,27.8882,291900.0],["1995-12-15",28.2051,28.3636,28.0467,28.3636,867800.0],["1995-12-18",28.4428,29.0767,28.4428,28.9974,869200.0],["1995-12-19",28.839,28.9974,28.4428,28.6805,684200.0],["1995-12-20",28.839,29.1559,28.6013,29.0767,559500.0],["1995-12-21",28.9974,29.1559,28.6805,29.1559,221000.0],["1995-12-22",28.9974,28.9974,28.6805,28.9182,326900.0],["1995-12-26",28.839,28.9182,28.839,28.9182,99200.0],["1995-12-27",28.839,28.839,28.2844,28.3636,253000.0],["1995-12-28",28.4428,28.839,28.4428,28.6013,257200.0],["1995-12-29",28.6805,28.7597,28.4428,28.7597,260600.0],["1996-01-02",28.9182,30.3443,28.9182,30.2651,695700.0],["1996-01-03",30.4235,31.0573,30.4235,30.8197,1353300.0],["1996-01-04",30.8197,30.8989,30.6612,30.7404,580300.0],["1996-01-05",31.1366,31.9288,31.1366,31.6119,777800.0],["1996-01-08",31.6912,32.4042,31.6912,32.325,262700.0],["1996-01-09",32.6419,33.3549,32.0873,33.3549,1264700.0],["1996-01-10",33.1173,34.781,33.1173,34.3849,1811700.0],["1996-01-11",34.4641,34.4641,33.7511,34.068,1447800.0],["1996-01-12",33.1173,33.5134,32.0873,32.4834,5950200.0],["1996-01-15",32.325,32.8004,32.0081,32.8004,680600.0],["1996-01-16",33.2757,33.2757,32.4042,32.4834,720400.0],["1996-01-17",32.6419,33.2757,32.4835,33.1965,569600.0],["1996-01-18",32.9588,32.9588,32.6419,32.7211,297200.0],["1996-01-19",33.1173,34.1472,33.0381,34.1472,696000.0],["1996-01-22",34.781,35.9695,34.6226,35.5733,1261400.0],["1996-01-23",35.4941,35.4941,34.4641,35.4941,1198200.0],["1996-01-24",35.0979,35.1772,34.4641,34.5434,1037000.0],["1996-01-25",34.8603,35.6525,34.8603,35.2564,2042200.0],["1996-01-26",35.1772,35.8902,35.098,35.7318,809700.0],["1996-01-29",35.6525,35.9695,35.5733,35.7318,1435200.0],["1996-01-30",35.8902,36.2071,35.4149,35.7318,1222900.0],["1996-01-31",35.8902,35.9695,35.0979,35.4941,800500.0],["1996-02-01",35.8902,37.2371,35.8902,36.841,1680800.0],["1996-02-02",37.1579,37.6333,37.0787,37.4748,1883800.0],["1996-02-05",37.8686,38.0273,37.3922,38.0273,1707800.0],["1996-02-06",38.0273,38.1067,37.551,37.948,681200.0],["1996-02-07",38.1067,38.5831,36.2014,36.2014,1274400.0],["1996-02-08",36.0426,36.0426,34.2961,35.1694,1743200.0],["1996-02-09",34.8518,35.4075,34.2961,34.9312,849100.0],["1996-02-12",34.7724,35.6457,34.2961,34.693,827000.0],["1996-02-13",34.7724,35.0106,34.2961,34.8518,787200.0],["1996-02-14",34.9312,36.5189,34.7724,36.4396,898700.0],["1996-02-15",36.5189,36.6777,35.0899,35.0899,611100.0],["1996-02-16",35.4869,35.8044,35.2487,35.6457,580500.0],["1996-02-20",35.1693,35.7251,34.3754,34.6136,694700.0],["1996-02-21",34.2961,35.5663,33.6609,35.5663,985900.0],["1996-02-22",35.3281,35.4075,34.7724,35.2487,528700.0],["1996-02-23",34.9312,35.3281,34.6136,35.1694,566300.0],["1996-02-26",35.3281,36.2808,35.3281,36.2808,684000.0],["1996-02-27",36.0426,36.4396,35.6457,35.8838,628600.0],["1996-02-28",35.9632,36.2014,35.4869,35.8838,642300.0],["1996-02-29",36.2014,36.4396,36.0426,36.122,467000.0],["1996-03-01",36.122,36.2014,35.1693,35.4869,524000.0],["1996-03-04",34.4548,34.693,33.5022,33.661,721300.0],["1996-03-05",33.7404,34.1373,33.5022,33.7404,665500.0],["1996-03-06",33.9785,34.2167,33.5022,33.661,503600.0],["1996-03-07",33.7403,34.4548,33.6609,34.4548,592900.0],["1996-03-08",34.9312,35.4075,33.8197,33.9785,867600.0],["1996-03-11",33.8197,34.5342,33.6609,34.4548,544000.0],["1996-03-12",34.2961,34.9312,34.1373,34.1373,409300.0],["1996-03-13",34.2961,34.8518,33.8991,34.693,375400.0],["1996-03-14",34.3754,34.7724,34.1373,34.5342,598600.0],["1996-03-15",34.6136,35.0106,34.2961,34.693,650800.0],["1996-03-18",34.1373,34.2961,33.661,34.2961,1044600.0],["1996-03-19",34.2961,35.0106,34.2961,34.6136,564800.0],["1996-03-20",34.5342,34.7724,34.1373,34.2961,371300.0],["1996-03-21",34.6136,35.1694,34.5342,34.8518,453000.0],["1996-03-22",34.9312,35.8044,34.8518,35.725,482800.0],["1996-03-25",35.4869,36.2808,35.3281,36.2808,589200.0],["1996-03-26",36.4396,38.1067,36.4396,37.948,900500.0],["1996-03-27",37.7892,37.8686,37.1541,37.3922,437000.0],["1996-03-28",37.1541,37.1541,35.9632,36.0426,502900.0],["1996-03-29",36.2014,36.5189,35.9632,35.9632,322700.0],["1996-04-01",35.8044,35.9632,35.4075,35.4869,502400.0],["1996-04-02",35.6457,35.6457,35.09,35.5663,375200.0],["1996-04-03",35.5663,37.0747,35.5663,36.8365,567100.0],["1996-04-04",36.6777,36.6777,36.122,36.4396,304500.0],["1996-04-08",36.3602,37.7892,36.2014,37.6304,584800.0],["1996-04-09",36.9953,37.4716,36.6777,36.7571,653000.0],["1996-04-10",36.519,37.6304,36.2808,37.6304,594500.0],["1996-04-11",37.1541,38.4243,37.0747,37.8686,1416900.0],["1996-04-12",37.6304,37.6304,36.4396,36.5984,390900.0],["1996-04-15",36.2808,36.3602,35.9632,36.2808,258400.0],["1996-04-16",36.4396,36.9953,35.4869,35.5663,718200.0],["1996-04-17",35.5663,35.8838,35.09,35.5663,351600.0],["1996-04-18",35.7251,36.0426,35.3281,35.5663,672600.0],["1996-04-19",35.5663,35.5663,34.2961,34.2961,645400.0],["1996-04-22",34.4548,35.2487,34.4548,35.2487,440000.0],["1996-04-23",35.5663,35.8045,35.2487,35.4075,403500.0],["1996-04-24",35.4075,35.7251,35.3281,35.3281,259200.0],["1996-04-25",36.0426,36.9159,35.9632,36.8365,554200.0],["1996-04-26",36.4396,36.519,36.0426,36.122,354400.0],["1996-04-29",36.122,36.519,35.9632,36.0426,186300.0],["1996-04-30",36.2014,36.9159,36.0426,36.7571,454800.0],["1996-05-01",36.8365,37.3922,36.3602,36.5984,417600.0],["1996-05-02",36.4396,36.9159,36.3602,36.5984,525900.0],["1996-05-03",36.2014,36.6777,35.6457,35.8838,404000.0],["1996-05-06",36.2808,37.7098,36.2014,37.1541,588400.0],["1996-05-07",37.3129,38.1861,37.3129,37.6304,866700.0],["1996-05-08",37.948,38.1861,37.0747,37.1541,858300.0],["1996-05-09",37.2335,37.3128,36.7571,37.2335,380200.0],["1996-05-10",37.3128,37.3128,36.8365,37.1541,317300.0],["1996-05-13",37.3129,37.6304,37.2335,37.551,313800.0],["1996-05-14",37.2335,37.3922,36.9953,37.3922,396100.0],["1996-05-15",37.3922,37.6304,37.3129,37.551,353900.0],["1996-05-16",37.3129,37.551,37.1541,37.3129,138900.0],["1996-05-17",37.3922,37.3922,36.9953,37.1541,242400.0],["1996-05-20",36.9953,36.9953,36.122,36.3602,573400.0],["1996-05-21",36.519,37.3128,35.9632,37.0747,1070000.0],["1996-05-22",37.0747,37.1541,36.5983,36.8365,406400.0],["1996-05-23",36.8365,36.8365,36.2808,36.2808,348300.0],["1996-05-24",36.1185,36.2776,35.8002,35.9594,479100.0],["1996-05-28",36.2776,36.5958,36.1185,36.2776,635900.0],["1996-05-29",36.2776,36.3572,36.0389,36.198,307800.0],["1996-05-30",36.3572,36.9936,36.3572,36.9141,449400.0],["1996-05-31",37.2323,38.3461,36.9141,38.3461,778900.0],["1996-06-03",38.4256,38.4256,37.3914,37.471,546800.0],["1996-06-04",37.4709,37.4709,36.198,36.4367,389500.0],["1996-06-05",36.1981,36.2776,34.1296,34.3683,799600.0],["1996-06-06",34.3683,34.6865,33.5727,33.7318,850000.0],["1996-06-07",34.2091,34.6069,32.4589,33.2545,1046300.0],["1996-06-10",33.4136,33.4931,32.4589,32.6976,632500.0],["1996-06-11",32.1407,32.6976,31.5838,32.4589,1041100.0],["1996-06-12",32.6976,32.8567,32.0611,32.1407,769300.0],["1996-06-13",32.2998,32.7771,32.2202,32.2202,579800.0],["1996-06-14",32.2202,32.5385,31.8225,32.1407,624100.0],["1996-06-17",32.0611,32.5385,31.902,31.902,320500.0],["1996-06-18",31.902,32.2202,31.7429,31.8225,694300.0],["1996-06-19",31.9816,32.2998,31.9816,32.0611,793400.0],["1996-06-20",32.1407,32.5384,32.0611,32.3793,420500.0],["1996-06-21",32.2998,32.2998,31.7429,31.7429,851700.0],["1996-06-24",31.8225,32.7771,31.5838,32.7771,708000.0],["1996-06-25",32.9363,33.1749,31.9816,32.0611,448600.0],["1996-06-26",32.1407,32.2998,31.0269,31.4247,529400.0],["1996-06-27",31.5838,31.8225,31.4247,31.4247,440400.0],["1996-06-28",31.5838,31.9816,31.3451,31.4247,346400.0],["1996-07-01",31.9816,32.4589,31.902,31.9816,452700.0],["1996-07-02",31.8225,32.1407,31.5042,31.5042,458300.0],["1996-07-03",31.6634,31.9816,31.4247,31.6634,371000.0],["1996-07-05",31.6634,33.1749,31.6634,32.9363,475700.0],["1996-07-08",33.0158,33.1749,32.5385,32.6976,702500.0],["1996-07-09",33.0954,33.7318,32.9362,33.7318,783800.0],["1996-07-10",34.05,34.2091,33.4931,33.7318,477200.0],["1996-07-11",33.8909,33.8909,32.6976,32.9363,478100.0],["1996-07-12",33.0158,33.0158,31.902,31.902,264200.0],["1996-07-15",31.6634,32.3794,31.5042,31.5042,406400.0],["1996-07-16",31.3451,31.5042,30.2313,30.9473,824700.0],["1996-07-17",31.0269,31.1064,30.3109,30.3109,505800.0],["1996-07-18",30.47,30.8678,30.47,30.7087,415700.0],["1996-07-19",30.7882,31.3451,30.7882,31.2656,556700.0],["1996-07-22",31.0269,31.4247,30.8678,31.1065,338600.0],["1996-07-23",31.2656,31.3451,30.5495,30.6291,295900.0],["1996-07-24",30.3905,30.3905,29.8336,29.8336,438700.0],["1996-07-25",29.9927,30.0722,29.8336,29.9131,602000.0],["1996-07-26",29.9131,30.6291,29.8336,30.47,927900.0],["1996-07-29",30.4668,30.4668,29.749,29.8288,328300.0],["1996-07-30",29.9085,29.9085,29.3502,29.3502,313800.0],["1996-07-31",29.8288,31.5036,29.5895,30.7061,901300.0],["1996-08-01",31.2644,32.3809,31.0251,31.8227,775900.0],["1996-08-02",31.8227,32.1417,31.3441,31.9822,811900.0],["1996-08-05",32.9392,33.8963,32.8595,33.5773,942800.0],["1996-08-06",33.2583,33.2583,32.8595,33.0988,515600.0],["1996-08-07",33.0987,33.2583,32.5405,32.6202,382300.0],["1996-08-08",32.6202,33.8166,32.6202,33.7368,440000.0],["1996-08-09",33.5773,33.6571,32.9393,33.019,327800.0],["1996-08-12",33.0988,33.5773,33.0988,33.4976,287800.0],["1996-08-13",33.4178,33.4975,33.019,33.0988,158300.0],["1996-08-14",32.7,32.7797,32.4607,32.6202,382900.0],["1996-08-15",32.6202,33.1785,32.6202,32.7797,437900.0],["1996-08-16",32.7,32.7797,32.3809,32.4607,333900.0],["1996-08-19",32.4607,33.7368,32.4607,33.7368,449000.0],["1996-08-20",33.5773,34.2951,33.338,34.2951,455500.0],["1996-08-21",34.1356,34.1356,33.8166,33.8963,233500.0],["1996-08-22",33.9761,34.6141,33.9761,34.4546,375400.0],["1996-08-23",34.2951,34.6141,34.1356,34.1356,328600.0],["1996-08-26",34.4546,34.9331,34.4546,34.7736,673300.0],["1996-08-27",34.6939,34.6939,34.2951,34.6141,495400.0],["1996-08-28",34.4546,34.6141,34.3749,34.4546,615800.0],["1996-08-29",34.4546,34.6141,33.9761,34.0558,279600.0],["1996-08-30",33.8166,33.8166,33.4178,33.7368,323800.0],["1996-09-03",33.657,34.3748,33.4178,34.2153,214100.0],["1996-09-04",34.1356,34.1356,33.657,33.9761,176700.0],["1996-09-05",34.1356,34.5344,33.8963,34.0558,227100.0],["1996-09-06",34.0558,34.2153,33.5773,33.7368,171600.0],["1996-09-09",33.8166,33.8166,32.6203,33.019,460800.0],["1996-09-10",32.7797,32.9392,32.6202,32.7,502200.0],["1996-09-11",32.8595,33.0988,32.7798,33.019,246200.0],["1996-09-12",32.8595,32.8595,32.5405,32.7797,190800.0],["1996-09-13",32.8595,33.8166,32.8595,33.2583,514900.0],["1996-09-16",33.2583,33.2583,32.6202,32.7,503100.0],["1996-09-17",32.7798,32.8595,32.0619,32.2215,437400.0],["1996-09-18",32.2215,32.3012,31.6632,31.7429,517500.0],["1996-09-19",31.8227,31.9024,31.5037,31.5834,267800.0],["1996-09-20",31.5834,31.5834,31.1049,31.2644,671800.0],["1996-09-23",31.3441,31.5037,30.8656,30.8656,517100.0],["1996-09-24",31.1846,31.6631,30.9453,31.6631,917000.0],["1996-09-25",31.6632,31.8227,31.0251,31.0251,378500.0],["1996-09-26",30.5466,30.6263,30.068,30.4668,908900.0],["1996-09-27",30.5466,30.6263,30.068,30.068,516200.0],["1996-09-30",29.9883,30.3871,29.6693,30.1478,553100.0],["1996-10-01",30.3073,30.7061,30.068,30.1478,433900.0],["1996-10-02",30.4668,31.2644,30.3073,31.0251,718000.0],["1996-10-03",31.0251,31.0251,30.3871,30.4668,390700.0],["1996-10-04",30.6263,30.9453,30.2275,30.6263,400500.0],["1996-10-07",30.6263,31.0251,30.3871,30.5466,248400.0],["1996-10-08",30.8656,30.9454,29.9883,30.068,470600.0],["1996-10-09",30.2275,30.3073,29.9085,30.1478,332400.0],["1996-10-10",30.1478,30.7061,30.068,30.7061,441000.0],["1996-10-11",30.3073,30.3871,29.749,30.068,251600.0],["1996-10-14",30.068,30.1478,29.8288,29.9085,233800.0],["1996-10-15",29.749,30.1478,29.5098,29.9085,440600.0],["1996-10-16",29.9883,30.2276,29.6693,29.9085,768700.0],["1996-10-17",29.5895,29.749,29.111,29.111,922400.0],["1996-10-18",28.9515,28.9515,28.6324,28.6324,538700.0],["1996-10-21",28.7122,29.2705,28.6324,29.2705,1147300.0],["1996-10-22",29.3502,29.9085,29.1907,29.6693,858500.0],["1996-10-23",29.43,30.068,29.2705,30.068,603600.0],["1996-10-24",29.8288,29.8288,29.5895,29.749,393100.0],["1996-10-25",29.6692,30.2275,29.5895,29.9883,459100.0],["1996-10-28",29.9883,30.6263,29.9085,30.1478,272600.0],["1996-10-29",29.749,29.749,29.43,29.43,516200.0],["1996-10-30",29.5098,29.9085,29.3901,29.9085,255100.0],["1996-10-31",29.9085,30.3073,29.5097,29.5097,525700.0],["1996-11-01",29.5097,29.6693,29.2705,29.6693,288700.0],["1996-11-04",29.9085,29.9883,29.6693,29.749,182000.0],["1996-11-05",29.749,30.1478,29.5895,29.749,351500.0],["1996-11-06",29.9085,29.9085,29.3502,29.3502,389100.0],["1996-11-07",29.43,30.7858,29.2705,30.6263,1316700.0],["1996-11-08",30.5466,31.1846,30.2276,31.1846,892700.0],["1996-11-11",31.5834,31.6632,30.9454,31.5834,576100.0],["1996-11-12",31.4239,32.4607,31.2644,32.3012,709000.0],["1996-11-13",32.3012,33.8963,32.3012,33.2583,1183000.0],["1996-11-14",33.2583,33.2583,32.7,33.019,844400.0],["1996-11-15",32.7,32.7797,32.3012,32.7,766200.0],["1996-11-18",32.4607,32.4607,32.0619,32.1417,288500.0],["1996-11-19",31.8227,32.1417,31.7429,32.1417,286200.0],["1996-11-20",33.0988,33.5773,32.7,33.4976,1010300.0],["1996-11-21",33.4178,33.4178,32.0619,32.0619,824300.0],["1996-11-22",32.2215,32.2215,31.1049,31.2644,788600.0],["1996-11-25",31.1049,31.1049,30.6263,30.8656,801700.0],["1996-11-26",30.9453,31.4239,30.3073,30.7858,1425500.0],["1996-11-27",30.5466,31.0251,30.3871,30.5466,667900.0],["1996-11-29",30.5466,30.6263,30.3871,30.5466,174400.0],["1996-12-02",30.3073,30.3871,29.8288,29.9085,842300.0],["1996-12-03",29.7454,29.8254,29.1057,29.6654,1490100.0],["1996-12-04",30.3851,30.545,30.0653,30.3851,1051700.0],["1996-12-05",29.9853,31.1048,29.7454,31.0248,1682300.0],["1996-12-06",30.0653,30.0653,29.4256,29.9853,830000.0],["1996-12-09",30.0653,30.3851,29.6655,30.0653,647700.0],["1996-12-10",30.2252,30.3851,29.2657,29.8254,679100.0],["1996-12-11",29.7454,29.9053,28.8658,29.0258,544500.0],["1996-12-12",29.1857,29.2656,28.8658,28.8658,358000.0],["1996-12-13",28.8658,29.1057,28.626,28.7859,325500.0],["1996-12-16",28.7059,29.1057,28.626,28.8658,387300.0],["1996-12-17",28.8659,29.5855,28.7859,29.1057,773500.0],["1996-12-18",29.1857,29.2656,28.3061,28.3861,658000.0],["1996-12-19",28.3861,28.546,28.0662,28.546,363300.0],["1996-12-20",28.8658,28.9458,28.466,28.7059,644100.0],["1996-12-23",28.7059,29.2657,28.626,29.1057,417300.0],["1996-12-24",29.1857,29.1857,28.8658,29.0258,64400.0],["1996-12-26",29.1857,29.5055,28.8658,28.8658,183200.0],["1996-12-27",29.0258,29.0258,28.7059,28.7859,191100.0],["1996-12-30",28.7859,29.2656,28.7059,28.9458,288800.0],["1996-12-31",28.8658,28.9458,28.2262,28.626,425300.0],["1997-01-02",28.546,28.546,27.8263,28.1462,415300.0],["1997-01-03",28.1462,28.3861,27.6664,27.9063,692200.0],["1997-01-06",27.6664,27.6664,26.3871,26.3871,755400.0],["1997-01-07",26.547,26.6269,25.5075,25.9073,1619700.0],["1997-01-08",25.5875,25.6674,25.1876,25.5075,1628600.0],["1997-01-09",25.5874,26.467,25.5874,26.3071,2036300.0],["1997-01-10",26.2271,26.3071,25.8273,26.2271,958900.0],["1997-01-13",26.3071,26.3071,25.6674,25.9073,365300.0],["1997-01-14",25.9073,25.9073,25.2676,25.4275,362300.0],["1997-01-15",25.1876,25.7474,25.1876,25.1876,601000.0],["1997-01-16",25.5075,25.9873,25.5075,25.7474,591900.0],["1997-01-17",25.8273,26.387,25.8273,26.2271,872800.0],["1997-01-20",26.0672,26.1472,25.8273,25.9872,320400.0],["1997-01-21",26.2271,26.467,25.8273,25.9872,376300.0],["1997-01-22",25.7474,25.7474,25.3476,25.3476,513900.0],["1997-01-23",25.2676,25.5075,24.9478,25.2676,989800.0],["1997-01-24",25.5874,26.1472,25.5075,26.0672,1195300.0],["1997-01-27",26.2271,26.9468,26.1472,26.6269,1391000.0],["1997-01-28",26.3871,26.3871,26.0672,26.1472,672500.0],["1997-01-29",25.9872,26.0672,25.7474,25.9872,417100.0],["1997-01-30",25.9073,25.9073,25.5075,25.5875,595100.0],["1997-01-31",25.5875,25.5875,25.1077,25.5075,640600.0],["1997-02-03",25.5874,26.2271,25.5874,25.9872,731700.0],["1997-02-04",25.9872,25.9872,25.6674,25.9073,758900.0],["1997-02-05",25.9073,26.0672,25.4275,25.5075,572400.0],["1997-02-06",25.3476,25.4275,24.7079,24.8678,684400.0],["1997-02-07",24.548,25.2676,24.548,25.2676,1066000.0],["1997-02-10",25.2644,25.4248,25.0238,25.3446,649300.0],["1997-02-11",25.1842,25.1842,24.7832,25.0238,963800.0],["1997-02-12",24.8634,26.4675,24.5426,26.4675,2411900.0],["1997-02-13",26.4675,27.1893,26.2268,26.3071,1577600.0],["1997-02-14",26.7883,27.5903,26.6279,27.4299,1163600.0],["1997-02-18",27.6705,28.232,27.5101,28.232,999300.0],["1997-02-19",28.7934,28.8736,28.3122,28.3924,1197500.0],["1997-02-20",28.3924,29.6756,28.2319,29.5954,1402200.0],["1997-02-21",29.9964,30.1568,29.1142,29.1142,1528800.0],["1997-02-24",29.3548,29.9162,29.2746,29.9162,882300.0],["1997-02-25",29.7559,30.0767,29.5152,29.9965,867700.0],["1997-02-26",30.1569,30.3173,29.1142,29.3548,764200.0],["1997-02-27",30.1569,30.3173,29.9964,30.0767,1555900.0],["1997-02-28",30.0767,30.4777,29.9163,30.4777,1237300.0],["1997-03-03",30.3173,30.3975,30.0767,30.1569,759300.0],["1997-03-04",29.6756,29.6756,29.435,29.435,437500.0],["1997-03-05",29.034,29.034,28.3924,29.034,1232900.0],["1997-03-06",29.034,29.034,28.7934,28.8736,697300.0],["1997-03-07",28.7132,28.7934,28.2319,28.3122,402800.0],["1997-03-10",27.9914,28.0716,27.1893,27.5903,3275700.0],["1997-03-11",27.5903,27.7507,27.5101,27.6705,1298500.0],["1997-03-12",27.6705,27.6705,27.3497,27.4299,663900.0],["1997-03-13",27.5101,27.831,27.3898,27.7507,823900.0],["1997-03-14",27.5903,27.6705,27.4299,27.5903,466500.0],["1997-03-17",27.5903,27.5903,27.1091,27.2695,413800.0],["1997-03-18",26.9487,27.1893,26.7081,26.9487,1119000.0],["1997-03-19",26.9487,27.0289,26.6279,26.7081,1109900.0],["1997-03-20",26.7883,26.7883,25.9862,26.2268,838800.0],["1997-03-21",26.2268,26.5477,26.1466,26.2268,989800.0],["1997-03-24",25.7456,25.906,25.6654,25.8258,1146400.0],["1997-03-25",25.6654,25.7456,25.5852,25.5852,777700.0],["1997-03-26",25.505,26.7081,25.3446,26.5477,1526700.0],["1997-03-27",26.1466,26.1466,25.104,25.4248,1311100.0],["1997-03-31",25.2644,25.2644,24.7431,24.8634,939100.0],["1997-04-01",24.9436,25.104,24.8634,24.9436,622400.0],["1997-04-02",24.8634,25.4248,24.8634,25.2644,914800.0],["1997-04-03",24.8634,25.1842,24.8634,24.9436,564100.0],["1997-04-04",24.9436,24.9436,24.7832,24.8634,666400.0],["1997-04-07",24.8634,25.0238,24.5426,24.6228,558100.0],["1997-04-08",24.5426,25.0238,24.5426,24.8634,577600.0],["1997-04-09",24.7832,25.0238,24.5426,24.5426,444900.0],["1997-04-10",24.6228,25.4248,24.6228,25.1842,931300.0],["1997-04-11",25.104,25.2644,24.3019,24.3019,735500.0],["1997-04-14",24.3821,24.4624,23.9009,24.1415,628600.0],["1997-04-15",23.4999,23.7405,22.8583,23.3395,1651800.0],["1997-04-16",23.0187,23.8207,22.9385,23.8207,1051800.0],["1997-04-17",23.7405,24.3019,23.4999,23.7405,1126200.0],["1997-04-18",23.7405,23.7405,23.0989,23.0989,833800.0],["1997-04-21",23.2593,23.3395,22.5374,22.5374,1039700.0],["1997-04-22",22.377,22.377,21.8156,22.0562,904200.0],["1997-04-23",22.1364,22.2968,21.7354,21.976,681400.0],["1997-04-24",22.0562,22.1364,21.575,21.6552,937000.0],["1997-04-25",22.0562,22.1364,21.6552,21.8958,736700.0],["1997-04-28",21.7354,21.8156,21.4948,21.7354,788700.0],["1997-04-29",21.8156,22.2968,21.8156,22.1364,814300.0],["1997-04-30",22.377,22.377,22.1364,22.2166,917100.0],["1997-05-01",22.2166,22.9385,22.1364,22.8583,1316100.0],["1997-05-02",22.8583,23.2593,22.8583,23.2593,835000.0],["1997-05-05",23.5801,23.6603,23.3395,23.4197,1104400.0],["1997-05-06",23.4197,23.4197,22.9385,23.0989,1444300.0],["1997-05-07",23.3395,24.6228,23.1791,24.5426,1523200.0],["1997-05-08",25.3446,25.3446,24.703,24.9436,1621000.0],["1997-05-09",25.0238,25.3446,24.703,25.2644,1073700.0],["1997-05-12",25.3446,25.5852,24.703,24.7832,930000.0],["1997-05-13",24.7832,24.8634,24.1415,24.3019,1057600.0],["1997-05-14",24.2217,24.3822,23.6603,23.7405,753400.0],["1997-05-15",23.8207,24.4624,23.5801,24.4624,771000.0],["1997-05-16",23.9811,24.1415,23.6603,23.8207,959800.0],["1997-05-19",23.4999,24.4624,23.3395,24.2217,1004600.0],["1997-05-20",24.4624,24.5426,23.9811,24.3019,764500.0],["1997-05-21",24.1415,24.4624,24.0613,24.2217,631900.0],["1997-05-22",24.2217,24.4624,24.0613,24.2217,444500.0],["1997-05-23",24.3821,24.703,24.3821,24.5426,463100.0],["1997-05-27",24.6228,25.0238,24.6228,25.0238,736900.0],["1997-05-28",24.8634,25.104,24.6228,24.8634,492500.0],["1997-05-29",24.9436,25.505,24.6228,25.505,862600.0],["1997-05-30",25.2644,25.4248,25.0238,25.104,641500.0],["1997-06-02",25.104,25.1842,24.703,24.7832,481200.0],["1997-06-03",24.5386,24.619,24.1363,24.2168,621100.0],["1997-06-04",23.8145,24.0559,23.4927,23.6536,595800.0],["1997-06-05",23.734,24.3777,23.734,24.2168,971100.0],["1997-06-06",24.3777,24.4581,24.0559,24.1363,947900.0],["1997-06-09",24.2972,24.5386,24.2168,24.5386,656000.0],["1997-06-10",24.5386,24.5386,24.2168,24.3777,403500.0],["1997-06-11",24.2972,24.78,24.2168,24.3777,755600.0],["1997-06-12",24.2168,24.8604,24.0559,24.8604,1096700.0],["1997-06-13",24.8604,25.3431,24.8604,25.1822,703500.0],["1997-06-16",25.2627,25.3431,24.9409,24.9409,637200.0],["1997-06-17",24.8604,25.0213,24.6995,24.9409,747200.0],["1997-06-18",24.9409,25.0213,24.6995,24.7799,864200.0],["1997-06-19",25.0213,25.1018,24.78,25.0213,838600.0],["1997-06-20",24.7799,24.8604,24.3777,24.4581,1053200.0],["1997-06-23",24.2972,24.5386,24.0559,24.2972,951900.0],["1997-06-24",23.9754,24.1765,23.8547,24.0961,589900.0],["1997-06-25",24.1765,25.0213,24.1765,24.9006,1256000.0],["1997-06-26",25.0213,25.1822,24.8202,24.9811,810900.0],["1997-06-27",24.8202,24.9409,24.6593,24.9409,1062900.0],["1997-06-30",24.9409,25.142,24.6995,25.1018,641300.0],["1997-07-01",25.2627,25.9063,25.2627,25.504,1047000.0],["1997-07-02",25.3431,25.3431,24.7799,24.9006,297800.0],["1997-07-03",24.9006,25.0615,24.3375,24.3777,508500.0],["1997-07-07",23.01,23.3318,22.6881,22.8088,2832400.0],["1997-07-08",22.9295,23.6938,22.849,23.2111,2223400.0],["1997-07-09",23.1306,23.2915,22.8893,23.2513,1366700.0],["1997-07-10",23.5731,24.4179,23.5731,24.1363,1000400.0],["1997-07-11",24.0961,24.6995,24.0156,24.4581,714300.0],["1997-07-14",24.2168,24.4179,23.8547,23.895,502200.0],["1997-07-15",23.5731,23.8949,23.2111,23.2915,666100.0],["1997-07-16",23.372,23.6536,23.1709,23.4525,668800.0],["1997-07-17",23.4524,24.2168,23.0904,24.2168,2629900.0],["1997-07-18",24.2168,24.9409,23.9754,24.7799,1305600.0],["1997-07-21",24.5788,24.5788,24.2972,24.2972,879000.0],["1997-07-22",24.5788,25.0615,24.5788,24.8202,818400.0],["1997-07-23",24.619,24.8604,24.4179,24.5788,942900.0],["1997-07-24",24.5386,25.2224,24.3374,24.9811,1122400.0],["1997-07-25",24.8202,25.2627,24.8202,25.142,907100.0],["1997-07-28",25.2195,25.7844,25.2195,25.5826,667700.0],["1997-07-29",25.4616,25.5826,25.2195,25.5423,706700.0],["1997-07-30",25.7037,26.3896,25.7037,26.3493,859900.0],["1997-07-31",26.3493,26.9546,26.1475,26.6318,750500.0],["1997-08-01",26.6318,26.7528,26.3896,26.6721,460700.0],["1997-08-04",26.5107,26.5914,26.4704,26.5107,430700.0],["1997-08-05",26.2686,26.2686,25.8247,25.9862,689500.0],["1997-08-06",25.8247,26.7528,25.744,26.7125,659700.0],["1997-08-07",26.7125,27.116,26.7125,26.7932,551100.0],["1997-08-08",27.0756,28.2458,26.9949,27.8423,1751200.0],["1997-08-11",27.7616,27.923,27.6002,27.6809,674700.0],["1997-08-12",27.6809,27.8826,27.3581,27.7212,592300.0],["1997-08-13",27.3581,28.0441,27.3581,27.8423,953600.0],["1997-08-14",27.5195,27.5195,26.7932,26.9142,878900.0],["1997-08-15",26.8739,27.3581,26.7932,27.2774,787300.0],["1997-08-18",27.0756,27.0756,26.6721,27.0353,504000.0],["1997-08-19",27.116,27.3177,26.8739,26.8739,337300.0],["1997-08-20",26.7125,27.116,26.6721,26.9546,414600.0],["1997-08-21",27.116,27.4388,27.116,27.3581,582500.0],["1997-08-22",27.3581,27.8423,27.3581,27.6809,609900.0],["1997-08-25",27.5195,27.6809,27.3581,27.4791,284500.0],["1997-08-26",27.6002,27.7616,27.3984,27.6204,464100.0],["1997-08-27",27.3581,27.4388,27.0353,27.0756,492200.0],["1997-08-28",27.1563,27.5598,27.1563,27.3984,593300.0],["1997-08-29",27.4388,27.5598,27.2774,27.3177,224400.0],["1997-09-02",27.237,27.4791,27.0353,27.3984,466200.0],["1997-09-03",27.3984,27.4388,27.1563,27.1563,578400.0],["1997-09-04",27.1967,27.6002,27.1967,27.6002,431500.0],["1997-09-05",27.4388,27.4388,27.0353,27.237,424100.0],["1997-09-08",27.1563,27.1967,26.5914,26.6318,436700.0],["1997-09-09",26.4704,26.5511,26.3089,26.3089,465800.0],["1997-09-10",26.1879,26.5511,26.1072,26.1879,572100.0],["1997-09-11",26.1879,26.43,25.8247,25.9458,669300.0],["1997-09-12",25.744,26.0265,25.744,25.9054,426100.0],["1997-09-15",25.744,25.9458,25.7037,25.8651,413400.0],["1997-09-16",25.744,25.8247,25.5019,25.5826,462900.0],["1997-09-17",25.5826,25.9054,25.5019,25.5019,384300.0],["1997-09-18",25.5826,25.9458,25.5826,25.7844,667100.0],["1997-09-19",25.7844,26.1879,25.744,25.8651,1359000.0],["1997-09-22",25.8651,26.0669,25.5826,25.623,408300.0],["1997-09-23",25.623,25.9054,25.5019,25.9054,605400.0],["1997-09-24",26.1475,26.7932,26.0265,26.6318,712100.0],["1997-09-25",26.8739,27.923,26.8739,27.923,1306600.0],["1997-09-26",27.7616,28.0037,27.3984,27.7616,771100.0],["1997-09-29",28.0037,28.7704,27.8423,28.73,1233400.0],["1997-09-30",29.3756,29.6177,28.8914,29.0125,1995600.0],["1997-10-01",29.2142,29.4563,28.4879,28.6897,1661900.0],["1997-10-02",28.8511,29.2142,28.6493,28.9721,792100.0],["1997-10-03",28.8511,29.0932,28.7704,29.0125,773500.0],["1997-10-06",28.8914,28.8914,28.2862,28.5686,483600.0],["1997-10-07",28.4879,28.6493,28.2862,28.5686,244800.0],["1997-10-08",28.6493,29.1335,28.6291,29.0932,753600.0],["1997-10-09",29.3756,29.4563,28.044,28.2458,1612800.0],["1997-10-10",28.5686,28.8511,28.1248,28.73,788400.0],["1997-10-13",28.73,28.8107,28.4879,28.73,481000.0],["1997-10-14",28.5686,28.6897,28.4476,28.5283,276100.0],["1997-10-15",28.3669,28.4476,28.0844,28.0844,344100.0],["1997-10-16",28.0844,28.2055,27.802,27.8423,472300.0],["1997-10-17",27.5195,27.6809,26.9949,27.1563,765500.0],["1997-10-20",27.1563,27.1563,26.8335,26.8335,304800.0],["1997-10-21",26.7932,27.6405,26.6721,27.6405,589200.0],["1997-10-22",27.6405,28.4072,27.3581,28.4072,608100.0],["1997-10-23",28.8914,29.0528,28.8107,29.0125,2084500.0],["1997-10-24",26.9546,27.6809,26.8335,26.8335,1540400.0],["1997-10-27",26.7528,26.7932,22.3545,22.3545,2214000.0],["1997-10-28",21.3054,23.7265,21.2247,23.2019,2954200.0],["1997-10-29",23.2019,23.2019,22.3142,22.7177,887100.0],["1997-10-30",22.5966,24.2107,22.5563,23.4037,2059800.0],["1997-10-31",22.8388,23.323,22.5159,22.5966,1063500.0],["1997-11-03",22.9194,23.0405,22.5966,22.6773,912700.0],["1997-11-04",22.9195,23.0002,22.3949,22.637,575000.0],["1997-11-05",22.5563,22.6774,21.9107,22.3545,547900.0],["1997-11-06",21.951,22.1931,21.9107,22.0317,431200.0],["1997-11-07",21.3861,21.5072,20.9019,21.3054,996400.0],["1997-11-10",21.3054,21.7089,20.4984,20.7001,1305000.0],["1997-11-11",21.023,21.1844,20.5791,20.7808,1225900.0],["1997-11-12",20.5791,20.7001,19.5703,19.9738,1072300.0],["1997-11-13",20.0545,20.8212,20.0545,20.4984,1164500.0],["1997-11-14",20.0949,20.1352,19.53,20.0545,2135100.0],["1997-11-17",20.337,20.5791,20.2966,20.4177,917700.0],["1997-11-18",20.5387,20.7808,20.2159,20.2159,960300.0],["1997-11-19",20.0545,20.4984,19.53,19.6914,1002700.0],["1997-11-20",19.5703,20.337,19.1264,20.337,1738800.0],["1997-11-21",20.7405,20.8212,20.4984,20.6194,983700.0],["1997-11-24",20.5791,20.7001,20.0142,20.0142,1028200.0],["1997-11-25",20.0949,20.1352,19.7317,19.8931,906100.0],["1997-11-26",19.7721,19.8528,19.2071,19.4896,1298300.0],["1997-11-28",19.4896,19.4896,19.3282,19.3686,414900.0],["1997-12-01",19.2071,19.651,19.2071,19.6107,1238900.0],["1997-12-02",19.7108,19.8724,19.4281,19.7916,1117500.0],["1997-12-03",19.5493,19.7108,18.9434,18.9434,1500900.0],["1997-12-04",18.7414,18.7414,17.8528,17.9336,2055900.0],["1997-12-05",18.0548,18.6203,18.0548,18.4183,1160800.0],["1997-12-08",18.4183,18.4183,18.0144,18.0548,918200.0],["1997-12-09",17.8125,17.8528,17.1662,17.4489,1461100.0],["1997-12-10",17.7721,18.176,17.7721,18.0144,2381900.0],["1997-12-11",17.8528,18.0952,17.2874,17.4489,1117700.0],["1997-12-12",17.5701,17.8125,17.247,17.7317,1230500.0],["1997-12-15",17.8932,18.176,17.7317,17.7721,1404600.0],["1997-12-16",17.8528,18.0952,17.7317,17.7721,1205300.0],["1997-12-17",18.2164,19.3877,18.1356,19.3473,2174900.0],["1997-12-18",19.3473,19.5897,18.6203,18.6203,1482100.0],["1997-12-19",18.6203,18.8626,18.1356,18.4183,790800.0],["1997-12-22",18.7414,18.903,18.5395,18.6203,602800.0],["1997-12-23",18.7414,19.2261,18.7011,19.1857,1065400.0],["1997-12-24",19.2261,19.4685,19.105,19.3473,843700.0],["1997-12-26",19.1857,19.2261,19.0646,19.105,230000.0],["1997-12-29",19.0646,19.0646,18.4587,18.4991,833200.0],["1997-12-30",18.4991,19.3473,18.0952,19.3069,1199200.0],["1997-12-31",19.0646,19.0646,18.7011,18.9838,1045400.0],["1998-01-02",18.8626,19.5089,18.8626,19.3877,462500.0],["1998-01-05",19.3069,19.3473,18.2164,18.4587,1043300.0],["1998-01-06",18.5799,18.8626,18.3779,18.6203,907300.0],["1998-01-07",18.4991,18.4991,17.8932,18.3375,1639300.0],["1998-01-08",18.0952,18.1356,17.0854,17.247,1273300.0],["1998-01-09",17.0854,17.0854,16.0352,16.3584,1736400.0],["1998-01-12",15.8333,16.1564,15.3486,15.4294,1058400.0],["1998-01-13",15.6313,16.3988,15.6313,16.318,2531500.0],["1998-01-14",17.1258,17.1258,15.9545,16.116,1446300.0],["1998-01-15",16.1564,16.8835,15.9949,16.8027,1283200.0],["1998-01-16",17.4085,17.7721,17.1258,17.4893,1669400.0],["1998-01-20",16.8027,17.247,16.6815,17.1258,1175700.0],["1998-01-21",17.2066,17.7317,17.1662,17.5701,635400.0],["1998-01-22",17.6509,18.0548,17.1258,17.247,868100.0],["1998-01-23",17.4085,19.5897,17.2874,19.4281,2639800.0],["1998-01-26",19.5493,19.5897,18.1356,18.4587,2529400.0],["1998-01-27",18.701,18.7818,18.4991,18.7818,1394900.0],["1998-01-28",18.4183,19.0646,18.4183,18.9838,1178300.0],["1998-01-29",18.8626,18.8626,18.0548,18.1356,1056700.0],["1998-01-30",18.2971,18.4991,18.176,18.4183,820000.0],["1998-02-02",18.4183,18.4587,17.5297,18.0952,1007400.0],["1998-02-03",17.8528,17.8528,17.0046,17.045,1065000.0],["1998-02-04",17.5297,18.2164,17.4893,17.9336,1645100.0],["1998-02-05",18.4991,18.5395,17.7721,17.9336,1397700.0],["1998-02-06",18.0952,18.4587,18.0548,18.2568,909800.0],["1998-02-09",18.7209,18.8827,18.5592,18.7209,1509900.0],["1998-02-10",18.7614,18.8018,18.1953,18.2357,696800.0],["1998-02-11",18.1549,18.1549,17.8718,17.9527,624700.0],["1998-02-12",18.1144,18.4379,17.9527,18.4379,747700.0],["1998-02-13",18.3975,18.8018,18.2762,18.6805,717200.0],["1998-02-17",18.8018,18.8018,17.8314,17.8314,650600.0],["1998-02-18",17.9123,18.074,17.5888,17.7909,514900.0],["1998-02-19",17.7505,17.8718,17.5079,17.6292,708600.0],["1998-02-20",17.4675,17.5483,17.3057,17.427,923200.0],["1998-02-23",17.144,17.5483,17.1036,17.4675,913100.0],["1998-02-24",17.3057,17.427,17.1036,17.2249,755700.0],["1998-02-25",17.3866,17.5888,17.3057,17.5079,393100.0],["1998-02-26",17.4675,18.5996,17.4675,18.5592,1049900.0],["1998-02-27",18.7209,18.9231,18.5996,18.7614,1210200.0],["1998-03-02",18.8422,18.8422,18.5188,18.5996,563300.0],["1998-03-03",18.3166,18.4783,17.9527,18.2357,608200.0],["1998-03-04",18.2357,18.6401,18.0335,18.074,508900.0],["1998-03-05",17.9931,18.0336,17.4675,17.5483,741500.0],["1998-03-06",17.7101,17.9527,17.6697,17.9527,850500.0],["1998-03-09",17.9527,18.5996,17.8314,18.5592,642400.0],["1998-03-10",18.5592,18.7614,18.3975,18.6401,599600.0],["1998-03-11",18.3166,18.3975,18.0336,18.0336,479400.0],["1998-03-12",17.8718,18.2357,17.7909,18.074,520800.0],["1998-03-13",18.074,18.4783,18.0335,18.074,556800.0],["1998-03-16",18.1549,18.2357,17.8314,17.9931,329600.0],["1998-03-17",17.8314,17.9527,17.4675,17.4675,584300.0],["1998-03-18",17.2653,17.4675,17.1844,17.4675,876800.0],["1998-03-19",17.4675,17.8314,17.3866,17.5888,737700.0],["1998-03-20",17.6292,17.6697,17.144,17.144,938900.0],["1998-03-23",17.5483,18.7209,17.4675,18.6805,1569300.0],["1998-03-24",18.7614,18.8827,18.2762,18.4783,1354700.0],["1998-03-25",18.6805,18.9231,18.5188,18.5188,1506700.0],["1998-03-26",18.7209,20.0148,18.6401,19.9744,4409400.0],["1998-03-27",19.7722,20.4596,19.4892,20.1361,4219200.0],["1998-03-30",20.2979,20.4596,19.7318,19.8126,1360200.0],["1998-03-31",19.4083,19.8935,19.3679,19.7722,1265100.0],["1998-04-01",19.8127,19.8127,19.4083,19.4083,769200.0],["1998-04-02",19.6914,20.1766,19.6509,19.6509,1141100.0],["1998-04-03",20.0553,21.2683,20.0553,21.2683,2457400.0],["1998-04-06",21.9961,21.9961,21.2683,21.3896,3139000.0],["1998-04-07",21.4704,21.5109,20.6213,20.6618,1712400.0],["1998-04-08",20.6618,21.6322,20.5,21.43,1703200.0],["1998-04-09",21.2278,21.3087,20.8639,21.0257,986900.0],["1998-04-13",21.3087,21.3491,20.7022,20.9044,952500.0],["1998-04-14",20.7831,21.1874,20.6618,20.6618,956700.0],["1998-04-15",20.7022,20.9852,20.5405,20.7831,693000.0],["1998-04-16",20.6618,21.3896,20.5809,20.9852,931800.0],["1998-04-17",21.0661,21.1065,20.4596,20.5405,693200.0],["1998-04-20",20.5405,20.8639,20.0957,20.2979,1298100.0],["1998-04-21",20.2574,21.713,20.1766,21.5917,1627400.0],["1998-04-22",21.8748,22.5622,21.4704,22.4004,2080800.0],["1998-04-23",22.4813,22.5622,21.8344,22.1578,1026500.0],["1998-04-24",21.9961,22.0769,21.43,21.5513,504500.0],["1998-04-27",20.7831,21.3087,20.217,20.5,895600.0],["1998-04-28",20.4596,20.7022,20.2574,20.7022,1141300.0],["1998-04-29",20.8235,21.5109,20.6213,21.2683,1073500.0],["1998-04-30",21.6726,21.6726,20.2979,20.8235,1216100.0],["1998-05-01",20.7022,20.7426,19.6914,20.0553,1187900.0],["1998-05-04",20.2979,20.3383,19.7318,20.1361,1163700.0],["1998-05-05",20.1766,20.5405,19.8127,20.2574,1147700.0],["1998-05-06",19.9744,20.2574,19.5701,20.0553,933900.0],["1998-05-07",19.7318,19.8127,19.2466,19.4083,1144900.0],["1998-05-08",19.4892,20.0148,19.4083,19.6105,813200.0],["1998-05-11",19.4892,20.1361,19.4487,19.7318,851800.0],["1998-05-12",19.6509,19.6914,18.9231,19.0444,1315700.0],["1998-05-13",18.7614,19.287,18.7614,18.9635,1261000.0],["1998-05-14",18.8422,19.3274,18.5996,19.287,1008900.0],["1998-05-15",19.7318,19.8126,19.3679,19.3679,964900.0],["1998-05-18",19.2061,19.287,18.4783,18.5188,662200.0],["1998-05-19",18.5592,18.6401,17.9931,18.1549,880200.0],["1998-05-20",18.5996,18.6401,17.9527,17.9931,920000.0],["1998-05-21",18.1144,18.3166,17.6697,17.9527,790700.0],["1998-05-22",17.9527,17.9931,17.5079,17.7505,683500.0],["1998-05-26",17.7101,17.7101,16.9418,17.0631,998300.0],["1998-05-27",16.6588,16.6588,16.1736,16.3758,2064300.0],["1998-05-28",16.4162,16.9823,16.3353,16.5375,1931100.0],["1998-05-29",16.6992,16.6992,16.1332,16.1332,1090700.0],["1998-06-01",16.0119,16.0119,15.2841,15.4458,962500.0],["1998-06-02",15.5267,16.0927,15.5267,15.8906,1164100.0],["1998-06-03",16.1736,16.214,15.8097,15.931,966200.0],["1998-06-04",15.8501,16.1332,15.6884,15.7693,681900.0],["1998-06-05",15.8501,16.0523,15.4862,16.0523,686000.0],["1998-06-08",16.2545,16.9014,16.2545,16.9014,1448000.0],["1998-06-09",16.8804,17.2042,16.2327,16.3136,1666600.0],["1998-06-10",16.3541,16.4351,16.0708,16.0708,514900.0],["1998-06-11",15.9088,15.9088,14.6135,14.8159,2391700.0],["1998-06-12",14.9778,15.0992,14.1682,14.6944,1729700.0],["1998-06-15",14.3706,14.573,14.0872,14.1682,1106300.0],["1998-06-16",14.3301,14.9373,14.3301,14.8968,1494300.0],["1998-06-17",15.4635,15.4635,14.8563,14.9778,1527700.0],["1998-06-18",14.7754,14.8563,14.4111,14.8563,701100.0],["1998-06-19",15.1397,15.4635,15.0183,15.0992,1578600.0],["1998-06-22",14.8563,14.9778,14.492,14.573,626100.0],["1998-06-23",14.573,14.8968,14.4515,14.8968,706900.0],["1998-06-24",14.8159,14.8159,14.4111,14.4111,469500.0],["1998-06-25",14.5325,14.8563,14.5325,14.7349,1255500.0],["1998-06-26",14.7349,14.8563,14.4111,14.5325,912700.0],["1998-06-29",14.6135,14.7349,14.3301,14.3706,595800.0],["1998-06-30",14.7349,15.3421,14.573,15.3016,1672000.0],["1998-07-01",15.1397,15.3016,14.7754,14.8968,970600.0],["1998-07-02",14.411,14.8159,14.411,14.7754,698400.0],["1998-07-06",14.6135,14.7754,14.573,14.6135,1006800.0],["1998-07-07",14.8158,15.1802,14.6134,14.8968,1913100.0],["1998-07-08",14.6539,14.6944,14.4515,14.5325,924600.0],["1998-07-09",14.4515,14.4515,14.0872,14.2896,1268700.0],["1998-07-10",14.1682,14.2896,13.8848,14.0062,1134700.0],["1998-07-13",14.0062,14.2896,13.9658,14.0467,1682700.0],["1998-07-14",14.3706,14.411,14.1682,14.2491,793500.0],["1998-07-15",14.2086,14.2491,14.0062,14.2086,986300.0],["1998-07-16",14.2491,14.7349,14.2491,14.6944,1150500.0],["1998-07-17",14.6944,15.0992,14.492,15.0992,1159100.0],["1998-07-20",14.8968,15.0587,14.7754,14.9373,840400.0],["1998-07-21",14.8158,15.0992,14.7349,14.7349,495500.0],["1998-07-22",14.7754,15.1397,14.7754,15.0587,776700.0],["1998-07-23",14.9373,15.0182,14.1682,14.2491,1209100.0],["1998-07-24",14.411,14.492,13.6014,13.6824,1246500.0],["1998-07-27",13.4586,13.5397,13.1343,13.2559,1134000.0],["1998-07-28",13.2965,13.6613,13.0938,13.337,1488000.0],["1998-07-29",13.2559,13.3776,12.9722,13.0127,1378100.0],["1998-07-30",12.9722,13.0938,12.7695,13.0127,959100.0],["1998-07-31",13.0938,13.1343,12.0398,12.2425,1858600.0],["1998-08-03",12.3236,12.3236,11.5128,11.5939,1566600.0],["1998-08-04",11.8371,12.4452,11.675,12.1209,2382400.0],["1998-08-05",12.283,12.3236,11.7966,11.9182,914400.0],["1998-08-06",11.9587,11.9993,11.756,11.9587,647000.0],["1998-08-07",11.8371,11.9993,11.8371,11.8776,600100.0],["1998-08-10",11.8776,11.8776,11.5533,11.6344,886000.0],["1998-08-11",11.229,11.3507,10.9858,11.1074,702300.0],["1998-08-12",11.3506,11.4723,10.6615,10.7426,766900.0],["1998-08-13",10.8237,11.3101,10.8237,11.0263,1598500.0],["1998-08-14",10.9453,10.9858,10.8237,10.9453,685600.0],["1998-08-17",11.1074,11.4317,10.9453,11.0669,826700.0],["1998-08-18",11.0263,11.148,10.9453,11.0263,565300.0],["1998-08-19",11.3101,11.6344,11.148,11.4723,1064400.0],["1998-08-20",11.7966,11.9182,11.5533,11.7966,1659300.0],["1998-08-21",11.4317,11.6344,11.148,11.2696,865800.0],["1998-08-24",11.148,11.3507,10.9453,11.0263,917500.0],["1998-08-25",10.9858,10.9858,10.8237,10.9453,737700.0],["1998-08-26",10.9047,10.9453,10.3777,10.3777,1194800.0],["1998-08-27",9.7291,10.0534,8.9994,9.567,2734600.0],["1998-08-28",9.567,10.0129,9.2427,9.3643,2104900.0],["1998-08-31",9.567,9.6886,8.5941,8.8778,1328200.0],["1998-09-01",9.3238,9.6886,9.04,9.2832,1148900.0],["1998-09-02",9.3643,9.7291,9.2021,9.4048,1024300.0],["1998-09-03",9.2427,11.5533,8.9589,11.1885,3423000.0],["1998-09-04",11.2696,13.1749,11.229,12.9722,5282000.0],["1998-09-08",13.0127,13.2154,11.5939,12.3236,1977800.0],["1998-09-09",11.756,11.9182,11.4723,11.675,1993300.0],["1998-09-10",12.5668,13.6613,12.5668,13.5802,3448900.0],["1998-09-11",14.2289,14.4315,13.1343,13.337,4110300.0],["1998-09-14",13.1749,13.1749,12.4857,12.81,1437800.0],["1998-09-15",13.0127,13.1749,12.5668,12.5668,1605300.0],["1998-09-16",12.5668,12.5668,12.2019,12.2425,1014900.0],["1998-09-17",12.6479,13.5397,12.6479,13.4992,2277100.0],["1998-09-18",13.3776,13.8235,13.0127,13.5802,1735800.0],["1998-09-21",14.1478,14.2694,12.7695,12.7695,1364300.0],["1998-09-22",12.4857,12.9316,12.4046,12.4857,1416800.0],["1998-09-23",12.6073,13.4181,12.3236,13.3776,1316800.0],["1998-09-24",13.5397,15.3639,13.5397,15.1612,3363000.0],["1998-09-25",16.1747,16.3774,14.7558,14.8369,3786800.0],["1998-09-28",14.2694,16.0936,14.2694,16.0531,2603700.0],["1998-09-29",16.0936,16.2152,14.8775,15.3639,1690100.0],["1998-09-30",14.7558,16.0531,14.4315,15.7288,1858500.0],["1998-10-01",16.5395,17.107,16.0531,17.107,5551000.0],["1998-10-02",17.1071,18.6475,16.8638,18.5664,5737500.0],["1998-10-05",17.9178,18.3232,17.6746,17.6746,4138000.0],["1998-10-06",17.026,18.4448,16.7422,18.2016,3089800.0],["1998-10-07",18.3232,19.4988,17.9989,19.4988,3656900.0],["1998-10-08",19.6204,19.661,18.7691,19.0123,3385500.0],["1998-10-09",18.5259,18.9718,16.3368,16.6206,3075600.0],["1998-10-12",15.8909,16.7828,14.7559,15.6882,4512400.0],["1998-10-13",15.3234,15.6071,14.8369,14.8775,2281500.0],["1998-10-14",14.5937,14.7153,13.9451,14.1478,2045700.0],["1998-10-15",14.7964,15.445,14.2694,15.2423,2875100.0],["1998-10-16",15.1612,15.4855,14.5126,15.3234,3890900.0],["1998-10-19",15.0802,15.0802,14.0667,14.3505,1476300.0],["1998-10-20",14.1883,14.7964,13.9451,14.7964,1902800.0],["1998-10-21",14.9991,15.0396,14.5126,14.5532,1525000.0],["1998-10-22",13.9856,14.4721,13.864,14.0262,1389800.0],["1998-10-23",13.9856,14.391,13.7829,14.0667,951000.0],["1998-10-26",13.8235,13.8235,13.1343,13.3776,2164900.0],["1998-10-27",13.9451,14.9991,13.5397,14.918,2831000.0],["1998-10-28",14.8369,14.8369,13.7424,14.5126,2193900.0],["1998-10-29",14.5126,14.8369,13.7829,13.9046,2354100.0],["1998-10-30",13.6208,13.8235,13.2965,13.7829,1850300.0],["1998-11-02",14.0262,14.1883,13.7424,13.9451,987700.0],["1998-11-03",13.864,14.2694,13.3776,13.4586,1738300.0],["1998-11-04",13.7424,14.918,13.7019,14.918,2317400.0],["1998-11-05",14.7559,16.1341,14.4721,15.6072,2909500.0],["1998-11-06",15.3639,15.7288,14.6342,14.7558,1458500.0],["1998-11-09",14.7558,14.918,14.2694,14.4721,836400.0],["1998-11-10",14.4721,15.0802,14.3099,14.4316,1292900.0],["1998-11-11",14.6342,14.918,14.2694,14.3099,917200.0],["1998-11-12",14.5937,15.6882,14.5532,15.4855,2313000.0],["1998-11-13",15.5666,15.6071,14.6748,14.7153,1310100.0],["1998-11-16",14.6342,14.8369,13.864,13.864,1125300.0],["1998-11-17",13.4586,14.6748,13.4586,14.1072,1285600.0],["1998-11-18",14.6748,15.1612,14.6748,14.6748,1796600.0],["1998-11-19",14.7153,14.7964,14.0262,14.391,1450600.0],["1998-11-20",14.6342,14.7558,14.2289,14.2289,1034200.0],["1998-11-23",14.4721,14.4721,13.864,14.2694,1470000.0],["1998-11-24",14.3099,14.6748,13.9856,13.9856,1605200.0],["1998-11-25",13.8235,14.1478,13.5397,13.8235,1065100.0],["1998-11-27",13.864,13.9045,13.6208,13.7019,339000.0],["1998-11-30",13.5802,13.641,12.5668,12.8911,1978000.0],["1998-12-01",13.0532,13.5802,12.81,12.9316,1282000.0],["1998-12-02",13.0938,13.2559,12.6479,12.8506,788700.0],["1998-12-03",12.6884,12.7695,11.7155,11.8371,1819800.0],["1998-12-04",11.756,11.9182,11.2696,11.5128,2605300.0],["1998-12-07",12.3236,12.4452,11.8371,12.3236,1681900.0],["1998-12-08",12.1806,12.2212,11.531,11.8152,1047100.0],["1998-12-09",11.9776,12.0182,11.6122,11.6934,684100.0],["1998-12-10",11.6934,12.7085,11.6934,12.7085,1865900.0],["1998-12-11",12.0182,12.14,11.734,11.7746,1658700.0],["1998-12-14",11.8152,12.3837,11.6528,11.8558,1405000.0],["1998-12-15",11.8964,12.2212,11.8558,11.937,897600.0],["1998-12-16",12.1806,12.9115,12.14,12.8303,1440900.0],["1998-12-17",12.0994,12.4243,12.0994,12.1806,1395300.0],["1998-12-18",12.14,12.3431,11.5716,11.5716,1332400.0],["1998-12-21",11.4904,11.531,10.8814,11.125,1560100.0],["1998-12-22",11.125,11.125,10.719,10.8814,848400.0],["1998-12-23",10.6784,11.4498,10.5566,11.3686,1169500.0],["1998-12-24",11.4498,11.4904,11.125,11.3686,354400.0],["1998-12-28",11.2468,11.2874,10.719,10.8814,1147500.0],["1998-12-29",11.0438,11.937,11.0438,11.6528,1745400.0],["1998-12-30",11.6528,12.0182,11.4092,11.4904,1221400.0],["1998-12-31",11.4904,11.9776,11.2468,11.8558,1108600.0],["1999-01-04",11.734,11.734,11.3686,11.6122,896100.0],["1999-01-05",11.4092,12.0588,11.2874,11.9776,1119100.0],["1999-01-06",12.3024,12.6679,12.0182,12.6679,1328900.0],["1999-01-07",12.8709,13.4799,12.7085,13.3987,1860400.0],["1999-01-08",13.3175,13.3175,12.8709,13.1551,1891500.0],["1999-01-11",13.1145,13.8047,12.9521,13.3581,2316800.0],["1999-01-12",12.6679,12.9115,12.6679,12.8709,1716800.0],["1999-01-13",12.3431,12.7085,12.3431,12.5867,805100.0],["1999-01-14",12.5867,13.0739,12.3837,12.5867,1084400.0],["1999-01-15",12.3431,12.7085,12.3431,12.5461,849700.0],["1999-01-19",12.5055,12.5867,12.0994,12.1806,932400.0],["1999-01-20",12.0588,12.3431,11.8152,12.3431,975800.0],["1999-01-21",12.4649,12.6679,12.0182,12.2212,1047100.0],["1999-01-22",11.937,12.1806,11.937,12.0588,728000.0],["1999-01-25",12.2212,12.5461,12.0588,12.0994,1948600.0],["1999-01-26",12.0588,12.0994,11.531,11.6528,1302800.0],["1999-01-27",11.4498,11.4498,11.1656,11.1656,1316400.0],["1999-01-28",11.328,11.6122,11.2468,11.2468,968900.0],["1999-01-29",11.2468,11.6528,11.2468,11.4904,996700.0],["1999-02-01",11.6934,12.0182,11.4498,11.9776,1182900.0],["1999-02-02",11.9776,12.3024,11.7848,12.0588,1310800.0],["1999-02-03",11.8152,11.8558,11.5716,11.6528,752800.0],["1999-02-04",11.8964,12.7897,11.6934,12.5867,1763500.0],["1999-02-05",12.6679,12.9115,12.3025,12.5461,1265600.0],["1999-02-08",12.5867,13.0333,12.3837,12.8709,1440700.0],["1999-02-09",12.5461,12.5461,12.0182,12.0182,700800.0],["1999-02-10",12.14,12.343,12.0588,12.2618,822600.0],["1999-02-11",12.2619,12.3837,11.734,11.8152,924000.0],["1999-02-12",12.4243,12.6679,12.1806,12.6273,996000.0],["1999-02-16",12.0588,12.1806,11.8152,11.8558,1216300.0],["1999-02-17",11.937,11.937,11.4498,11.531,1033000.0],["1999-02-18",11.5716,11.8152,11.2062,11.531,1658700.0],["1999-02-19",11.531,11.6934,11.2874,11.4904,1187700.0],["1999-02-22",11.4904,11.531,11.3686,11.4498,558400.0],["1999-02-23",11.4904,11.5716,11.3686,11.4498,571100.0],["1999-02-24",11.4092,11.8558,11.3686,11.531,1177700.0],["1999-02-25",11.4498,11.5716,11.2468,11.531,1212300.0],["1999-02-26",11.531,11.531,10.9626,11.2062,1102800.0],["1999-03-01",11.2257,11.3071,11.0223,11.2664,546400.0],["1999-03-02",11.4291,11.9578,11.3884,11.3884,1800000.0],["1999-03-03",11.5918,11.7545,11.4291,11.7545,1117200.0],["1999-03-04",11.9172,12.0798,11.7138,11.9985,1095700.0],["1999-03-05",11.7545,11.9985,11.6324,11.7951,905000.0],["1999-03-08",12.0392,12.6899,11.9985,12.6899,1881200.0],["1999-03-09",13.056,13.1373,12.3646,12.3646,2335500.0],["1999-03-10",12.4052,12.7713,12.3646,12.6899,903400.0],["1999-03-11",12.8526,13.3,12.7713,12.812,1971500.0],["1999-03-12",12.6493,12.6493,12.1205,12.1205,1239400.0],["1999-03-15",12.1612,12.1612,11.5511,11.5918,1296200.0],["1999-03-16",11.5511,11.9172,11.3071,11.9172,1173000.0],["1999-03-17",12.0392,12.0798,11.6731,11.9172,972700.0],["1999-03-18",11.8765,11.9578,11.4698,11.5104,1311400.0],["1999-03-19",11.6324,11.7545,11.4698,11.5918,1325700.0],["1999-03-22",11.6731,11.8765,11.5918,11.5918,661200.0],["1999-03-23",11.6324,11.7545,11.4291,11.4698,1146400.0],["1999-03-24",11.5104,11.8765,11.4291,11.8765,826600.0],["1999-03-25",11.8765,11.8765,11.5511,11.8358,873900.0],["1999-03-26",11.4291,11.5104,11.2257,11.4291,1381500.0],["1999-03-29",11.4697,11.5511,10.9817,11.1037,1942700.0],["1999-03-30",10.941,11.0224,10.819,10.819,945000.0],["1999-03-31",10.941,11.5918,10.941,11.3884,1450600.0],["1999-04-01",11.3884,11.5918,11.185,11.185,772800.0],["1999-04-05",11.1037,11.1037,10.8597,10.9003,619600.0],["1999-04-06",10.8597,11.3071,10.8597,11.1037,994000.0],["1999-04-07",11.2257,11.3477,10.941,10.941,589500.0],["1999-04-08",11.063,11.2257,10.819,10.9003,707800.0],["1999-04-09",10.8597,11.5918,10.8597,11.5918,1442100.0],["1999-04-12",11.8765,12.2832,11.7951,12.2019,2015100.0],["1999-04-13",12.2019,12.4459,12.0799,12.1612,1387800.0],["1999-04-14",12.0392,12.2425,11.6324,11.6731,1677500.0],["1999-04-15",11.9578,12.8526,11.785,12.6899,1973100.0],["1999-04-16",12.9746,13.8288,12.934,13.8288,3956500.0],["1999-04-19",13.8288,14.4389,13.4221,14.3575,2668400.0],["1999-04-20",14.4389,14.4389,13.5847,14.0321,1990000.0],["1999-04-21",13.7881,13.8695,13.2594,13.5441,1685100.0],["1999-04-22",13.2594,13.9508,12.934,13.9508,1812600.0],["1999-04-23",13.9508,14.1542,13.5847,13.8694,1024600.0],["1999-04-26",13.6254,13.6254,12.9747,13.1373,932100.0],["1999-04-27",13.422,14.3169,13.178,14.3169,1755000.0],["1999-04-28",14.5609,15.171,14.3982,15.1303,2580200.0],["1999-04-29",14.9676,15.7811,14.5202,15.537,2639000.0],["1999-04-30",15.4557,15.7404,15.3337,15.6591,1778100.0],["1999-05-03",15.415,15.9844,15.0896,15.9844,1432900.0],["1999-05-04",15.6184,15.7811,15.3743,15.537,1337000.0],["1999-05-05",15.537,16.7166,15.415,16.7166,2519000.0],["1999-05-06",17.2046,17.2046,16.7979,16.9606,2948800.0],["1999-05-07",14.9676,15.2523,14.0321,14.8049,6210200.0],["1999-05-10",14.0728,14.1948,13.2594,13.3,3702100.0],["1999-05-11",13.5034,13.7068,13.1373,13.5847,2788100.0],["1999-05-12",13.2594,13.6661,13.2187,13.2187,1894200.0],["1999-05-13",13.3,13.5441,13.2594,13.5441,1634200.0],["1999-05-14",13.5441,14.3575,13.5034,13.7474,2420700.0],["1999-05-17",13.8288,13.8695,12.934,13.0153,1557200.0],["1999-05-18",13.0967,13.1373,12.3239,12.6493,1612600.0],["1999-05-19",12.0392,12.8933,11.8358,12.8526,2781800.0],["1999-05-20",12.8933,12.8933,12.2425,12.2832,1462400.0],["1999-05-21",11.9171,12.3645,11.9171,12.2425,1007700.0],["1999-05-24",12.2832,12.7713,12.1205,12.2019,901900.0],["1999-05-25",12.2019,12.2832,11.7138,11.7138,1238200.0],["1999-05-26",11.7545,11.8765,11.4698,11.6731,1703200.0],["1999-05-27",11.8358,12.1205,11.5511,11.9985,1657400.0],["1999-05-28",11.8144,11.8144,11.3255,11.6107,1845000.0],["1999-06-01",10.9181,11.4884,10.8774,11.407,2103500.0],["1999-06-02",11.4477,11.7329,11.244,11.5292,1390300.0],["1999-06-03",11.6514,12.0181,11.4885,11.8551,1613600.0],["1999-06-04",12.181,12.181,11.7329,11.9773,1225000.0],["1999-06-07",12.0588,12.181,11.7736,11.8144,563000.0],["1999-06-08",11.6514,11.7736,11.5292,11.6921,998700.0],["1999-06-09",11.6514,11.8144,11.244,11.4477,1139300.0],["1999-06-10",11.4477,11.9366,11.407,11.8958,1704200.0],["1999-06-11",11.8958,12.3847,11.7736,12.3032,1679700.0],["1999-06-14",12.2218,12.5884,12.1403,12.181,1821900.0],["1999-06-15",12.0588,12.1606,11.7736,11.8958,675300.0],["1999-06-16",11.8144,11.8551,11.5699,11.7329,1035800.0],["1999-06-17",11.8551,11.9366,11.6107,11.8144,806700.0],["1999-06-18",11.8144,11.9366,11.7329,11.7736,1147100.0],["1999-06-21",11.8144,11.8144,11.4477,11.4477,867600.0],["1999-06-22",11.407,11.5292,11.2847,11.3255,1219800.0],["1999-06-23",11.2848,11.9773,11.2848,11.9773,1383100.0],["1999-06-24",12.0588,12.3032,12.018,12.0588,1668300.0],["1999-06-25",12.0588,12.3847,11.9773,12.3032,1104900.0],["1999-06-28",12.4662,12.6291,12.2218,12.4254,851600.0],["1999-06-29",12.4254,12.6291,12.1403,12.4662,666500.0],["1999-06-30",12.5069,12.9958,12.3847,12.9551,1875200.0],["1999-07-01",12.955,13.0365,12.5477,12.6699,804500.0],["1999-07-02",12.6699,12.8328,12.5477,12.7921,471100.0],["1999-07-06",12.3847,12.3847,11.6514,11.6921,1920500.0],["1999-07-07",11.7329,12.0588,11.4477,11.6107,1738700.0],["1999-07-08",11.6921,11.8144,11.244,11.3255,1322300.0],["1999-07-09",11.5699,11.8144,11.4884,11.8144,1154100.0],["1999-07-12",11.6921,11.7736,11.4884,11.5292,597100.0],["1999-07-13",11.407,11.6921,11.3662,11.6107,822400.0],["1999-07-14",11.4884,11.4884,11.244,11.3662,1043700.0],["1999-07-15",11.2848,11.3255,11.0403,11.0403,1871500.0],["1999-07-16",11.2033,11.3255,10.9588,11.0403,1407800.0],["1999-07-19",11.0403,11.0403,10.6737,10.7144,1108700.0],["1999-07-20",10.9588,11.244,10.7959,11.1218,1673200.0],["1999-07-21",11.2848,11.9366,11.2033,11.8958,1754100.0],["1999-07-22",11.8551,12.0181,11.407,11.8551,1716400.0],["1999-07-23",11.8551,11.8958,11.7329,11.7736,1092900.0],["1999-07-26",11.6514,11.7329,11.4884,11.6107,416700.0],["1999-07-27",11.8958,11.9366,11.6921,11.7736,977100.0],["1999-07-28",11.6921,11.9366,11.6514,11.8958,839400.0],["1999-07-29",11.8551,12.7106,11.8144,12.6291,3399100.0],["1999-07-30",12.4662,12.5477,11.9773,12.0588,1625500.0],["1999-08-02",11.8958,11.9773,11.6107,11.9366,878600.0],["1999-08-03",11.9773,12.5069,11.9773,12.5069,1740800.0],["1999-08-04",12.5477,12.9958,12.5069,12.9551,1903400.0],["1999-08-05",12.9143,12.9551,12.5884,12.9143,1593200.0],["1999-08-06",12.7106,12.7514,12.2218,12.4254,1261600.0],["1999-08-09",12.5069,13.6476,12.5069,13.6069,1825400.0],["1999-08-10",13.3217,13.6069,13.118,13.1588,1292400.0],["1999-08-11",13.4439,14.0143,13.1995,13.8513,2330100.0],["1999-08-12",14.0958,14.3402,13.4439,13.6069,1945300.0],["1999-08-13",13.5661,13.6476,13.118,13.5661,981700.0],["1999-08-16",13.0365,13.281,12.8328,12.9958,1255000.0],["1999-08-17",12.8328,13.4847,12.8328,13.3624,2425300.0],["1999-08-18",13.3217,13.5661,12.5884,12.5884,1585700.0],["1999-08-19",12.5477,13.4439,12.4254,13.1995,1676400.0],["1999-08-20",13.0365,13.5254,12.9958,13.1995,1382000.0],["1999-08-23",12.9551,13.3217,12.9143,13.3217,1553200.0],["1999-08-24",13.0773,13.281,12.7106,12.7106,1178400.0],["1999-08-25",12.5884,12.9958,12.5477,12.5477,1488200.0],["1999-08-26",12.7106,13.0773,12.5884,12.9551,1026900.0],["1999-08-27",13.281,13.3624,12.8736,12.9143,736900.0],["1999-08-30",13.0971,13.0971,12.8523,12.8523,806800.0],["1999-08-31",13.1379,13.4643,12.9747,13.3419,1209000.0],["1999-09-01",13.1787,13.2603,13.0155,13.2195,853400.0],["1999-09-02",13.2195,13.7091,13.1787,13.3827,1047500.0],["1999-09-03",13.0971,13.2603,12.9339,12.9747,1012900.0],["1999-09-07",13.1379,13.5867,13.1379,13.3827,1738500.0],["1999-09-08",13.3011,13.6275,13.2399,13.2603,1173700.0],["1999-09-09",13.5867,13.7907,13.3827,13.7091,1132900.0],["1999-09-10",13.4235,13.5051,13.2603,13.4643,766200.0],["1999-09-13",13.3827,13.4235,12.8523,12.9747,1460800.0],["1999-09-14",12.8115,13.3011,12.8115,13.0971,785200.0],["1999-09-15",13.0563,13.1379,12.7707,12.8115,698300.0],["1999-09-16",12.8115,13.0155,12.6483,12.9339,663200.0],["1999-09-17",12.7707,12.8115,12.5259,12.7299,845700.0],["1999-09-20",12.8115,13.2195,12.7707,12.9747,734300.0],["1999-09-21",13.7091,14.2395,13.5867,14.2395,2753500.0],["1999-09-22",14.6883,14.8107,13.9131,13.9131,3359200.0],["1999-09-23",13.9539,14.4843,13.9131,14.0763,1615900.0],["1999-09-24",14.3619,15.0556,14.3211,14.974,3007900.0],["1999-09-27",16.81,18.238,16.6468,18.1564,9118000.0],["1999-09-28",19.5845,19.5845,17.5444,17.626,10095000.0],["1999-09-29",17.5036,17.5444,16.6876,16.8508,4217500.0],["1999-09-30",16.9732,17.1772,16.7284,16.8916,3177800.0],["1999-10-01",17.5444,17.7484,16.8916,17.3404,2413100.0],["1999-10-04",17.5852,19.4213,17.5444,19.4213,2628800.0],["1999-10-05",19.3805,19.6253,18.85,18.85,4810500.0],["1999-10-06",18.2788,18.4828,17.1772,17.626,3664800.0],["1999-10-07",17.4628,17.7076,17.0548,17.3812,1507400.0],["1999-10-08",17.3404,18.034,16.1572,16.402,2287700.0],["1999-10-11",16.2796,17.626,16.198,17.626,1460800.0],["1999-10-12",17.626,17.8708,16.6468,16.7284,1913000.0],["1999-10-13",17.218,17.7076,17.1364,17.5852,1749500.0],["1999-10-14",17.6668,17.7484,16.8916,16.9732,1747900.0],["1999-10-15",17.5444,17.6668,16.6876,17.0548,1346500.0],["1999-10-18",16.81,16.9324,16.4836,16.5652,720500.0],["1999-10-19",16.3204,16.3204,15.7492,15.7492,1543100.0],["1999-10-20",15.994,16.198,15.5044,15.79,690000.0],["1999-10-21",15.79,16.5652,15.3412,16.5652,1231400.0],["1999-10-22",15.994,16.3204,15.994,16.198,904400.0],["1999-10-25",16.1164,16.7284,15.79,16.0348,1323100.0],["1999-10-26",15.6676,15.7492,14.4435,14.6067,2653700.0],["1999-10-27",15.0148,15.0556,14.6475,14.7291,2703400.0],["1999-10-28",15.1372,15.1372,14.1579,14.3211,2899400.0],["1999-10-29",14.4435,14.5659,14.0763,14.3211,2075600.0],["1999-11-01",13.8315,13.9947,13.3827,13.4643,1742300.0],["1999-11-02",13.5459,14.0763,13.4643,14.0763,1551700.0],["1999-11-03",14.2395,14.2395,13.8315,14.0355,914100.0],["1999-11-04",14.0355,14.0355,13.6683,13.9539,1502200.0],["1999-11-05",13.7907,13.8723,13.4235,13.4235,1063800.0],["1999-11-08",13.3827,13.9131,13.3011,13.9131,2036100.0],["1999-11-09",13.8723,14.5251,13.7091,14.1171,2618100.0],["1999-11-10",14.2395,15.178,14.1987,15.0147,2713400.0],["1999-11-11",14.9331,14.9331,14.3211,14.5251,1462200.0],["1999-11-12",14.3619,14.7291,13.7499,14.3211,1138200.0],["1999-11-15",14.3619,15.178,14.3211,15.0147,1346600.0],["1999-11-16",15.2596,15.3412,14.6883,14.8515,1226400.0],["1999-11-17",14.8515,15.1372,14.1987,14.3211,1344800.0],["1999-11-18",14.2395,14.6067,14.2395,14.3619,463200.0],["1999-11-19",14.3211,14.6067,14.0355,14.2395,951900.0],["1999-11-22",14.1987,14.4843,13.8723,13.8723,1090200.0],["1999-11-23",14.2395,15.2188,14.1579,15.2188,1776000.0],["1999-11-24",15.4636,16.3204,15.2596,16.2796,2410100.0],["1999-11-26",16.198,16.402,15.8716,16.2796,968800.0],["1999-11-29",15.0328,15.4413,14.5426,15.4005,2629200.0],["1999-11-30",15.3596,15.4822,15.1962,15.4822,974600.0],["1999-12-01",15.3188,15.4005,14.992,14.992,940400.0],["1999-12-02",14.9511,14.9511,14.3792,14.7877,1101800.0],["1999-12-03",14.5835,14.8694,14.3792,14.4609,954600.0],["1999-12-06",13.889,14.2567,13.889,14.175,909600.0],["1999-12-07",14.2975,15.4005,14.2975,15.3596,2179700.0],["1999-12-08",15.1145,15.4413,14.9511,15.0737,982700.0],["1999-12-09",14.9511,14.9511,14.4609,14.5018,668600.0],["1999-12-10",14.7877,14.8694,14.6243,14.6652,445600.0],["1999-12-13",14.5835,15.3596,14.5835,15.3596,976400.0],["1999-12-14",15.2371,15.2779,14.5426,14.6652,778100.0],["1999-12-15",14.6243,15.4822,14.5018,15.1145,1280400.0],["1999-12-16",15.1554,16.1766,15.0737,15.9724,1638000.0],["1999-12-17",16.34,16.4626,15.8907,15.9724,1478800.0],["1999-12-20",16.0132,16.0949,15.4822,15.5639,576900.0],["1999-12-21",15.1962,16.0132,15.1145,15.8498,1180400.0],["1999-12-22",15.809,15.809,15.1145,15.1962,1001700.0],["1999-12-23",15.4413,15.6864,15.3596,15.4413,576800.0],["1999-12-27",15.6864,16.2992,15.523,16.1766,1135800.0],["1999-12-28",16.34,16.626,16.1358,16.2175,949200.0],["1999-12-29",16.34,16.5851,15.9315,16.2175,875400.0],["1999-12-30",16.1766,16.34,15.8498,15.8498,842300.0],["1999-12-31",16.1766,16.1766,15.8498,16.0132,298600.0],["2000-01-03",15.6864,16.2583,15.523,15.7273,906900.0],["2000-01-04",15.1962,15.4413,14.5018,14.5426,1783800.0],["2000-01-05",14.706,15.1554,14.706,14.706,1180300.0],["2000-01-06",14.4201,14.6243,14.3384,14.5426,1688400.0],["2000-01-07",14.706,14.8286,13.889,14.0116,1528800.0],["2000-01-10",14.0524,14.175,13.9299,13.9707,1222900.0],["2000-01-11",14.1341,14.7877,14.0524,14.7877,1595500.0],["2000-01-12",14.5018,14.5835,14.2567,14.4609,2195200.0],["2000-01-13",14.4609,14.4609,13.889,13.9707,3962600.0],["2000-01-14",13.9707,14.0116,13.3988,13.6031,3470900.0],["2000-01-18",13.7665,14.4609,13.6848,14.4609,3087200.0],["2000-01-19",14.4609,14.5018,14.0933,14.2975,1759200.0],["2000-01-20",13.8482,13.889,13.5214,13.7665,1913300.0],["2000-01-21",13.6848,13.9707,13.6031,13.8482,1359300.0],["2000-01-24",13.2354,13.5214,13.1537,13.3988,1240000.0],["2000-01-25",13.3988,13.3988,12.5001,12.6635,1482500.0],["2000-01-26",13.0312,13.0312,12.7044,12.8269,1015800.0],["2000-01-27",13.1537,14.0116,12.9086,14.0116,1753900.0],["2000-01-28",14.0116,14.175,12.9086,13.1129,1453500.0],["2000-01-31",13.2354,13.3988,13.1129,13.3171,914500.0],["2000-02-01",13.1537,13.1537,12.8269,12.9903,925900.0],["2000-02-02",13.3171,13.8073,13.2763,13.6439,1665000.0],["2000-02-03",13.6031,13.9707,13.2763,13.889,1779500.0],["2000-02-04",14.6652,16.0949,14.5426,15.6864,5190800.0],["2000-02-07",16.626,16.626,14.7877,14.8694,4931900.0],["2000-02-08",14.7877,14.7877,14.3792,14.3792,1513600.0],["2000-02-09",15.3188,15.9315,15.1554,15.6047,2560300.0],["2000-02-10",15.809,16.4217,15.2779,16.0949,2603400.0],["2000-02-11",15.809,16.0132,15.4413,15.6456,1541200.0],["2000-02-14",15.6047,15.6047,15.0328,15.1554,1458800.0],["2000-02-15",14.9103,15.809,14.5018,15.6864,1736300.0],["2000-02-16",15.9724,16.1358,15.1554,15.8498,1374600.0],["2000-02-17",15.9315,16.0132,15.0328,15.0737,1133600.0],["2000-02-18",15.4413,16.1358,15.3188,16.0132,1470000.0],["2000-02-22",15.8498,16.9528,15.6047,16.3809,2265500.0],["2000-02-23",16.0132,16.0949,15.1962,15.1962,1700800.0],["2000-02-24",15.2779,15.4005,14.9511,15.1554,1593000.0],["2000-02-25",14.706,14.7469,14.4201,14.5835,1001700.0],["2000-02-28",14.6652,15.0737,14.4201,14.4609,1258900.0],["2000-02-29",14.6243,14.8286,14.2975,14.4609,980900.0],["2000-03-01",14.4201,14.7877,14.4201,14.7877,681700.0],["2000-03-02",14.3792,14.5835,13.8482,14.1341,1231400.0],["2000-03-03",14.1129,14.5219,14.0311,14.1129,765000.0],["2000-03-06",14.1129,14.5628,14.072,14.3992,464200.0],["2000-03-07",14.6446,16.2809,14.6446,15.9946,2578900.0],["2000-03-08",15.5446,16.1582,15.1764,15.2583,1810700.0],["2000-03-09",15.381,15.8309,15.3401,15.7082,1111200.0],["2000-03-10",15.381,15.5855,15.0946,15.2173,1048900.0],["2000-03-13",15.4628,15.9128,15.381,15.5037,899800.0],["2000-03-14",15.7082,15.9128,15.381,15.9128,907300.0],["2000-03-15",15.8719,15.9946,15.4628,15.6264,649800.0],["2000-03-16",15.5446,15.5446,14.7265,14.8901,1426500.0],["2000-03-17",14.9719,15.2582,14.6037,14.931,1405100.0],["2000-03-20",15.0128,15.2583,14.8901,15.0537,1118300.0],["2000-03-21",15.0537,15.9128,14.9719,15.79,1724600.0],["2000-03-22",15.2992,15.4628,15.2173,15.2583,1305400.0],["2000-03-23",15.0537,15.1355,14.8083,15.0537,1091500.0],["2000-03-24",15.0537,15.5855,15.0537,15.2992,936600.0],["2000-03-27",15.0946,15.1355,14.7265,14.8492,1200900.0],["2000-03-28",14.931,14.9719,14.7674,14.8083,1082200.0],["2000-03-29",14.8083,15.3401,14.4401,14.6037,1840700.0],["2000-03-30",14.6037,14.931,14.6037,14.6447,915300.0],["2000-03-31",14.6037,15.0946,14.6037,14.6856,1074300.0],["2000-04-03",14.6447,14.8901,14.481,14.6856,1063500.0],["2000-04-04",14.5628,15.9128,14.3992,15.381,2355700.0],["2000-04-05",15.381,15.5446,14.9719,15.4628,1095200.0],["2000-04-06",15.2992,15.3401,14.931,15.0946,549100.0],["2000-04-07",15.0946,15.381,14.8901,15.1764,715200.0],["2000-04-10",15.381,15.4219,15.0537,15.0946,976600.0],["2000-04-11",15.2174,15.5037,15.1764,15.2992,932600.0],["2000-04-12",15.0537,15.4219,14.6447,14.6856,1779600.0],["2000-04-13",14.7265,14.8083,13.9083,13.9492,2369000.0],["2000-04-14",14.5219,15.0128,14.481,14.6037,2650500.0],["2000-04-17",14.8492,15.381,14.5628,15.2992,2094700.0],["2000-04-18",15.4219,15.4219,14.7265,15.381,1382200.0],["2000-04-19",15.1764,15.79,15.1355,15.7491,1135000.0],["2000-04-20",15.7082,16.1582,15.5446,15.5855,1061100.0],["2000-04-24",15.7491,15.9946,15.6673,15.7491,785200.0],["2000-04-25",15.7082,15.7082,14.8901,15.1764,1199800.0],["2000-04-26",14.9719,15.6264,14.931,15.4628,822000.0],["2000-04-27",16.0355,16.0355,15.2583,15.7082,1667100.0],["2000-04-28",15.0537,15.3401,15.0128,15.3401,1087000.0],["2000-05-01",15.2582,15.3401,14.9719,15.3401,1073700.0],["2000-05-02",15.5446,17.6717,15.5446,17.2627,3672600.0],["2000-05-03",16.5264,17.7536,16.3627,17.1809,3493600.0],["2000-05-04",17.3445,18.5717,17.2218,18.1626,3529600.0],["2000-05-05",17.9172,17.999,16.6491,17.3036,2215500.0],["2000-05-08",17.0582,17.5081,16.8127,17.4672,1191100.0],["2000-05-09",17.2218,17.999,17.0582,17.5899,1749600.0],["2000-05-10",17.7127,18.1626,17.2218,17.4672,1516000.0],["2000-05-11",17.14,17.14,16.4445,17.0172,1151400.0],["2000-05-12",17.0172,17.2627,16.1582,16.4445,1693500.0],["2000-05-15",16.4446,17.0991,16.24,16.5673,1499800.0],["2000-05-16",16.5264,16.9354,16.3627,16.5673,1072300.0],["2000-05-17",16.3627,16.4445,15.7491,15.7491,801300.0],["2000-05-18",15.8309,16.1582,15.7082,15.7491,988400.0],["2000-05-19",15.9128,16.6491,15.8719,16.1582,1315500.0],["2000-05-22",16.24,17.2627,16.1173,16.2809,2112800.0],["2000-05-23",16.1991,16.8127,16.0764,16.6491,1332100.0],["2000-05-24",16.5264,16.9354,16.1582,16.2809,1396000.0],["2000-05-25",16.3627,16.5264,15.9537,16.1173,885700.0],["2000-05-26",15.9537,16.4446,15.79,15.9537,902800.0],["2000-05-30",15.9946,16.1991,15.7491,15.7491,935000.0],["2000-05-31",15.8309,15.9128,15.0537,15.0946,1577800.0],["2000-06-01",15.1764,15.2992,15.0128,15.0537,909600.0],["2000-06-02",15.4628,15.9946,15.381,15.4628,2025200.0],["2000-06-05",15.892,16.9979,15.4005,16.7112,2527100.0],["2000-06-06",17.2027,17.3666,16.5064,16.7112,2213700.0],["2000-06-07",16.2607,16.4245,15.8101,15.892,1582900.0],["2000-06-08",15.6463,16.3426,15.6463,16.0149,796800.0],["2000-06-09",16.1787,16.2607,15.5644,15.6053,644100.0],["2000-06-12",15.6463,16.3426,15.6463,16.2197,1114900.0],["2000-06-13",16.8751,16.916,15.7692,15.892,1741700.0],["2000-06-14",16.0559,16.5474,15.8511,16.0968,1365000.0],["2000-06-15",15.8101,15.974,15.6053,15.892,1100500.0],["2000-06-16",15.8101,16.2197,15.7282,15.8716,1093200.0],["2000-06-19",15.6463,15.6463,15.0729,15.1138,1124200.0],["2000-06-20",15.2776,15.3596,14.8681,15.1138,965000.0],["2000-06-21",14.9909,15.1548,14.4994,14.7042,1744100.0],["2000-06-22",14.8271,15.0524,14.2946,14.3766,1398900.0],["2000-06-23",14.3356,14.4994,13.7622,14.1308,1112100.0],["2000-06-26",14.1718,14.2127,13.8441,13.926,900000.0],["2000-06-27",13.926,14.2946,13.6803,14.2537,1280300.0],["2000-06-28",14.4175,15.0729,14.2127,14.9193,2254100.0],["2000-06-29",14.7862,14.8271,13.8031,13.8851,1480900.0],["2000-06-30",13.926,14.3356,13.8031,14.1718,976000.0],["2000-07-03",14.2127,14.2127,13.967,14.0898,185200.0],["2000-07-05",13.7622,13.8441,13.0249,13.0659,1218300.0],["2000-07-06",13.3526,13.5164,13.1478,13.2707,1140300.0],["2000-07-07",13.3526,13.4345,13.0249,13.0659,630900.0],["2000-07-10",13.1478,13.3526,12.902,13.1068,776800.0],["2000-07-11",13.1068,13.6803,12.984,13.6803,1052400.0],["2000-07-12",13.4345,13.4345,13.0249,13.1478,1148800.0],["2000-07-13",13.1888,13.4345,13.0659,13.1888,680800.0],["2000-07-14",13.1478,13.2297,12.5744,12.6972,1176800.0],["2000-07-17",12.7792,12.902,12.6563,12.7382,1149300.0],["2000-07-18",12.6973,13.0249,12.6563,12.7382,886500.0],["2000-07-19",12.6153,12.6153,12.3286,12.4105,919800.0],["2000-07-20",12.4105,12.4924,11.7961,11.919,1902300.0],["2000-07-21",11.919,12.0419,11.5914,11.6323,1274100.0],["2000-07-24",11.7962,11.8371,11.5094,11.5504,1562400.0],["2000-07-25",11.7552,11.7962,11.3866,11.4275,1010600.0],["2000-07-26",11.5504,11.6323,11.3866,11.5504,1750000.0],["2000-07-27",11.6733,11.7961,11.4275,11.5094,1260000.0],["2000-07-28",11.5094,11.8781,11.5094,11.8781,1206400.0],["2000-07-31",11.8781,11.919,11.5504,11.5914,799100.0],["2000-08-01",11.7142,11.7961,11.5094,11.7552,701500.0],["2000-08-02",11.8371,12.0009,11.5504,11.919,960100.0],["2000-08-03",11.919,11.919,11.1408,11.1818,1399300.0],["2000-08-04",11.3046,11.5094,11.0998,11.4275,830100.0],["2000-08-07",11.5094,11.6733,11.4275,11.5094,453500.0],["2000-08-08",11.5094,11.5914,11.3456,11.5914,415000.0],["2000-08-09",11.4275,11.5914,11.3456,11.4275,457000.0],["2000-08-10",11.3866,11.7552,11.3866,11.6733,661300.0],["2000-08-11",11.7142,12.3286,11.5914,12.2467,1372100.0],["2000-08-14",12.2467,12.2467,11.8371,12.2057,740800.0],["2000-08-15",12.2057,12.2877,11.919,12.2057,1142000.0],["2000-08-16",12.3696,12.5744,12.2057,12.4105,1619000.0],["2000-08-17",12.4515,12.4515,12.0829,12.1648,726700.0],["2000-08-18",11.919,12.0829,11.8781,11.8781,848400.0],["2000-08-21",11.8781,11.919,11.6733,11.7142,887400.0],["2000-08-22",11.6323,11.8781,11.5094,11.5914,885600.0],["2000-08-23",11.7552,11.8781,11.5504,11.6323,746600.0],["2000-08-24",11.7552,12.0009,11.6733,11.7142,1318900.0],["2000-08-25",11.7961,11.919,11.7552,11.7961,731300.0],["2000-08-28",11.7552,11.8781,11.6323,11.6323,597700.0],["2000-08-29",11.5914,11.7142,11.4685,11.4685,746900.0],["2000-08-30",11.5504,11.5914,11.3866,11.5914,565300.0],["2000-08-31",11.7961,12.4515,11.7961,12.1648,3363500.0],["2000-09-01",12.0829,12.2877,12.0009,12.2467,806700.0],["2000-09-05",12.1843,12.2664,12.0613,12.1843,998600.0],["2000-09-06",12.1023,12.7587,12.0202,12.7177,1148300.0],["2000-09-07",12.6356,12.6766,12.2254,12.3895,1426500.0],["2000-09-08",12.2664,12.9638,12.1843,12.8407,1849200.0],["2000-09-11",12.7997,12.8818,12.5536,12.8407,1370500.0],["2000-09-12",12.7587,13.0048,12.1843,12.3074,1661400.0],["2000-09-13",12.2664,12.3074,11.9792,12.0613,895300.0],["2000-09-14",12.1023,12.1023,11.8561,11.8972,547900.0],["2000-09-15",11.8151,12.0613,11.692,11.692,1563900.0],["2000-09-18",11.7741,11.8972,11.569,11.8151,1112200.0],["2000-09-19",11.692,11.7741,11.2818,11.2818,1446000.0],["2000-09-20",11.3228,11.4459,10.8715,10.9126,1804300.0],["2000-09-21",11.1177,11.2408,10.9536,11.2408,1163700.0],["2000-09-22",11.4869,11.61,10.9946,11.0357,1614200.0],["2000-09-25",10.9946,11.1177,10.8305,10.9126,921600.0],["2000-09-26",11.0356,11.1177,10.7485,10.7485,1240500.0],["2000-09-27",10.7485,11.651,10.7485,11.569,2954100.0],["2000-09-28",11.4049,11.4049,11.0767,11.1587,1574100.0],["2000-09-29",10.9536,11.3228,10.8715,11.1587,1302600.0],["2000-10-02",11.0767,11.1177,10.7485,10.8305,1034300.0],["2000-10-03",10.7485,10.7895,10.4613,10.5434,1760800.0],["2000-10-04",10.5434,10.8305,10.4613,10.5844,981100.0],["2000-10-05",10.4203,10.4203,9.969,10.01,1319400.0],["2000-10-06",10.1331,10.2972,9.6818,9.6818,1044000.0],["2000-10-09",9.887,10.0921,9.8049,9.969,1094100.0],["2000-10-10",10.0511,10.4203,9.969,10.2152,1310400.0],["2000-10-11",10.3382,10.4203,9.1895,9.5998,1484900.0],["2000-10-12",9.7639,10.8305,9.6408,10.4203,5169000.0],["2000-10-13",10.2972,10.3382,9.6408,9.7229,2343900.0],["2000-10-16",9.5588,9.887,9.4767,9.6818,988200.0],["2000-10-17",9.5998,9.6408,9.3947,9.4357,1640900.0],["2000-10-18",9.6818,9.7229,9.0254,9.2306,2085500.0],["2000-10-19",9.1895,9.3947,9.0665,9.1895,1135600.0],["2000-10-20",9.1895,9.3126,9.0665,9.1485,1191500.0],["2000-10-23",9.1485,9.2716,9.1075,9.1895,1106000.0],["2000-10-24",9.1075,9.2306,8.7793,8.7793,1580700.0],["2000-10-25",8.5331,8.6152,8.369,8.5331,2203400.0],["2000-10-26",8.4921,8.8613,8.4101,8.7383,1846000.0],["2000-10-27",8.6562,9.0254,8.4921,8.9844,2939600.0],["2000-10-30",8.9844,9.3126,8.8203,9.1075,1768100.0],["2000-10-31",9.1075,9.1075,8.8203,8.9024,1405300.0],["2000-11-01",8.9434,9.1075,8.6972,8.8203,1545400.0],["2000-11-02",8.9434,8.9844,8.6562,8.7383,1173300.0],["2000-11-03",8.6562,8.8203,8.6152,8.7793,999300.0],["2000-11-06",8.6972,9.0665,8.6972,9.0254,1371200.0],["2000-11-07",9.1075,9.1485,8.8613,9.0665,1495800.0],["2000-11-08",9.0665,9.0665,8.7383,8.8613,881700.0],["2000-11-09",8.7383,9.3536,8.7383,9.1075,1993400.0],["2000-11-10",9.0254,9.1075,8.6972,8.8203,1009100.0],["2000-11-13",8.7793,9.0665,8.6972,8.6972,1275800.0],["2000-11-14",8.6972,8.7793,8.5742,8.6152,658400.0],["2000-11-15",8.6972,8.8613,8.4921,8.8613,1178100.0],["2000-11-16",9.0254,9.0665,8.7383,9.0254,908100.0],["2000-11-17",9.0254,9.0254,8.6972,8.6972,1019700.0],["2000-11-20",8.8203,8.9024,8.6972,8.7383,634100.0],["2000-11-21",8.7383,9.3536,8.7383,9.2716,2476700.0],["2000-11-22",9.4767,10.0921,9.3536,9.969,2723700.0],["2000-11-24",9.8049,9.8049,9.5588,9.7229,586800.0],["2000-11-27",9.928,10.4613,9.7639,10.2972,2818000.0],["2000-11-28",10.0921,10.5844,10.0921,10.5434,1975300.0],["2000-11-29",10.2972,10.3793,9.8049,10.01,1733400.0],["2000-11-30",10.2562,10.4203,10.0921,10.2562,1796100.0],["2000-12-01",10.4203,10.7485,10.2152,10.6664,1605500.0],["2000-12-04",10.8305,11.1177,10.7895,10.9126,1547000.0],["2000-12-05",10.5213,10.6857,10.0281,10.1514,2379800.0],["2000-12-06",10.2336,11.1378,10.0692,11.0145,2455800.0],["2000-12-07",10.9734,11.22,10.6857,11.0556,1608800.0],["2000-12-08",10.8501,11.1378,10.6446,10.9323,1576600.0],["2000-12-11",10.7679,10.809,10.3569,10.7268,1131000.0],["2000-12-12",10.809,10.9323,10.7268,10.9323,806000.0],["2000-12-13",10.7679,10.809,10.0281,10.3158,1350400.0],["2000-12-14",10.2336,10.6446,10.2336,10.3569,1504800.0],["2000-12-15",10.1925,10.8912,10.1925,10.6446,1920100.0],["2000-12-18",10.7679,10.9323,10.6446,10.8501,1359500.0],["2000-12-19",10.809,11.0145,10.7268,10.9734,847400.0],["2000-12-20",11.4255,12.0009,11.3022,11.9598,3045000.0],["2000-12-21",11.9598,11.9598,11.4666,11.6721,2343500.0],["2000-12-22",11.631,11.631,11.4255,11.631,1045700.0],["2000-12-26",11.7132,11.9187,11.6721,11.7954,1055400.0],["2000-12-27",11.6721,11.7954,11.4255,11.631,1046500.0],["2000-12-28",11.631,11.6721,11.3844,11.5488,896600.0],["2000-12-29",11.4666,11.5077,11.1789,11.22,1288200.0],["2001-01-02",11.3844,11.9598,11.3022,11.7954,2589800.0],["2001-01-03",11.7543,11.7954,11.4255,11.4666,2462500.0],["2001-01-04",11.5077,11.7132,11.1789,11.2611,1460600.0],["2001-01-05",11.3022,11.5899,11.0145,11.0967,1777600.0],["2001-01-08",11.0967,11.3022,11.0145,11.1378,1066100.0],["2001-01-09",10.9323,11.0145,10.6035,10.9323,2047200.0],["2001-01-10",10.9323,11.3844,10.8501,11.0556,3004600.0],["2001-01-11",11.0556,11.0556,10.8501,10.8912,1182900.0],["2001-01-12",10.809,11.1378,10.6035,11.0967,1712700.0],["2001-01-16",11.0967,11.1789,10.8501,11.0967,1552600.0],["2001-01-17",10.9734,11.0145,10.8501,10.8501,1423000.0],["2001-01-18",10.9323,11.0145,10.809,10.8501,1540600.0],["2001-01-19",10.8501,11.0145,10.6446,10.7268,1333700.0],["2001-01-22",10.7268,11.5077,10.7268,11.5077,4216800.0],["2001-01-23",11.3433,11.3844,10.9734,11.0967,2339500.0],["2001-01-24",10.8912,10.9323,10.3569,10.5213,2269000.0],["2001-01-25",10.4802,10.6446,10.2747,10.3569,2086400.0],["2001-01-26",10.398,10.4391,10.0692,10.3569,1234500.0],["2001-01-29",10.3569,10.4556,9.8637,9.9295,1982100.0],["2001-01-30",10.1794,10.3503,9.9952,10.2517,3242300.0],["2001-01-31",10.1925,10.2977,10.1005,10.1596,1249600.0],["2001-02-01",10.3503,10.4687,10.061,10.2912,2525100.0],["2001-02-02",10.1925,10.324,10.061,10.1531,1709800.0],["2001-02-05",10.1268,10.1268,9.9361,10.0084,1155800.0],["2001-02-06",9.8703,9.9295,9.5612,9.8308,1801800.0],["2001-02-07",9.7651,9.9295,9.5086,9.9163,1631500.0],["2001-02-08",9.8637,9.9295,9.41,9.4166,1753900.0],["2001-02-09",9.4692,9.798,9.4297,9.5021,1691400.0],["2001-02-12",9.6336,9.8243,9.5481,9.5744,1202800.0],["2001-02-13",9.6007,9.798,9.5021,9.5086,1044000.0],["2001-02-14",9.5152,9.5612,9.2061,9.2653,1377000.0],["2001-02-15",9.3048,9.4692,9.2193,9.2916,1461700.0],["2001-02-16",9.7651,10.061,9.6138,9.8835,3782000.0],["2001-02-20",9.9887,9.9887,9.6467,9.7388,1474100.0],["2001-02-21",10.1268,10.1268,9.673,9.8703,2225400.0],["2001-02-22",9.8637,10.1202,9.8045,10.1005,2446400.0],["2001-02-23",10.061,10.712,10.061,10.495,4616400.0],["2001-02-26",10.6857,11.271,10.5936,11.2249,3740100.0],["2001-02-27",11.3433,11.5734,11.0671,11.2907,3848800.0],["2001-02-28",11.2249,11.2249,10.7843,11.0803,2309500.0],["2001-03-01",11.0671,11.2512,10.9487,11.1,1759700.0],["2001-03-02",10.8694,11.1593,10.797,10.9353,1466300.0],["2001-03-05",10.9287,11.2647,10.8101,11.1922,1285600.0],["2001-03-06",11.0341,11.0605,10.8431,10.988,1178300.0],["2001-03-07",11.0078,11.2581,10.876,11.1461,1096400.0],["2001-03-08",11.1922,12.4702,11.1659,12.4175,4895800.0],["2001-03-09",12.5822,12.6744,11.7917,11.851,5050100.0],["2001-03-12",11.9564,12.2989,11.8576,11.8576,3586700.0],["2001-03-13",11.4755,11.6863,11.3371,11.5677,2369900.0],["2001-03-14",11.5875,11.6929,11.2713,11.5282,2339300.0],["2001-03-15",11.3635,11.3635,10.8694,11.0078,2969300.0],["2001-03-16",11.0143,11.0605,10.5071,10.573,2267500.0],["2001-03-19",10.5796,11.0012,10.5796,10.8628,2124300.0],["2001-03-20",10.8694,11.324,10.8497,11.0473,1742700.0],["2001-03-21",11.0539,11.2976,11.0275,11.1922,2014100.0],["2001-03-22",11.1659,11.2647,11.0736,11.2317,1921400.0],["2001-03-23",11.2317,11.2647,10.797,10.8694,1235700.0],["2001-03-26",10.8101,10.9089,10.6718,10.876,837700.0],["2001-03-27",10.9024,10.9024,10.4149,10.573,1472700.0],["2001-03-28",10.4742,10.5993,10.2173,10.5137,1157200.0],["2001-03-29",10.5137,10.5993,10.2765,10.4346,839700.0],["2001-03-30",10.4346,10.6257,10.0657,10.6191,1296400.0],["2001-04-02",10.54,10.54,9.9867,10.1316,1598900.0],["2001-04-03",10.2963,11.0012,10.2502,10.8431,2326200.0],["2001-04-04",11.3305,11.4359,11.1659,11.2976,3125000.0],["2001-04-05",11.1659,11.291,11.0012,11.291,1186400.0],["2001-04-06",11.212,11.6138,11.1856,11.2976,1730400.0],["2001-04-09",11.2976,11.5216,11.2054,11.3371,835600.0],["2001-04-10",11.2515,11.4359,11.0012,11.1856,2105100.0],["2001-04-11",10.876,11.1527,10.6981,10.7047,2535000.0],["2001-04-12",10.8628,11.0275,10.7443,10.9024,1224200.0],["2001-04-16",11.0605,11.3042,11.0605,11.3042,1479700.0],["2001-04-17",11.0407,11.179,10.8101,11.0341,1235400.0],["2001-04-18",10.8694,11.3569,10.685,11.3305,2357100.0],["2001-04-19",11.3635,11.5216,11.1395,11.3042,1871300.0],["2001-04-20",11.1988,11.2647,10.9419,11.0539,1788600.0],["2001-04-23",11.0078,11.0539,10.8233,11.0473,783700.0],["2001-04-24",11.0012,11.3305,11.0012,11.2976,1472000.0],["2001-04-25",11.3569,11.3569,11.1197,11.212,1103300.0],["2001-04-26",11.2844,12.0486,11.2317,12.0156,2425400.0],["2001-04-27",12.042,12.2462,11.8378,12.1145,2402100.0],["2001-04-30",12.0552,12.1079,11.8246,12.0091,1187600.0],["2001-05-01",12.0091,12.5295,11.8641,12.5229,1721800.0],["2001-05-02",12.4175,12.5756,12.1869,12.3911,1766300.0],["2001-05-03",12.5492,12.6415,12.0288,12.1672,1315200.0],["2001-05-04",12.1672,12.4307,11.9432,12.0354,994100.0],["2001-05-07",11.963,12.5097,11.963,12.1606,1406700.0],["2001-05-08",12.1869,12.4834,12.121,12.3648,1026500.0],["2001-05-09",12.8325,14.1764,12.7666,13.656,7168200.0],["2001-05-10",13.6691,14.2357,13.2805,14.038,5202900.0],["2001-05-11",13.8667,14.0644,13.5242,13.8206,2140500.0],["2001-05-14",13.7021,13.9326,13.5505,13.7811,1582600.0],["2001-05-15",13.7679,14.1302,13.5769,13.7086,1962300.0],["2001-05-16",14.1632,15.0854,14.0973,14.9603,5899900.0],["2001-05-17",15.1184,15.3424,14.7231,15.1513,4130800.0],["2001-05-18",15.316,16.2053,15.1579,15.8101,6130200.0],["2001-05-21",15.9418,15.9748,15.5861,15.843,5476700.0],["2001-05-22",15.5334,15.5334,14.7758,14.8219,4406500.0],["2001-05-23",14.6243,14.7429,14.3081,14.6704,2914900.0],["2001-05-24",15.0525,15.3028,14.0644,14.1237,3613500.0],["2001-05-25",14.0314,14.6243,13.9853,14.4728,2558200.0],["2001-05-29",14.2422,14.2949,13.735,14.2291,2129500.0],["2001-05-30",13.8997,14.1566,13.4781,13.6428,3457600.0],["2001-05-31",13.6494,13.8272,13.3397,13.4978,1861800.0],["2001-06-01",13.4913,13.8075,13.3859,13.7218,2720300.0],["2001-06-04",13.8406,14.0649,13.4975,13.8076,1425100.0],["2001-06-05",13.9725,14.2298,13.8274,14.0451,1700800.0],["2001-06-06",14.21,14.21,13.4382,13.5239,1671300.0],["2001-06-07",13.5239,13.6624,13.3788,13.5239,799400.0],["2001-06-08",13.5239,14.3617,13.5239,14.1308,1966000.0],["2001-06-11",14.0187,14.0385,13.6954,13.7878,1646500.0],["2001-06-12",14.177,14.4277,14.0517,14.2628,2185900.0],["2001-06-13",14.4805,14.5728,14.1242,14.4211,2022500.0],["2001-06-14",14.4277,15.2721,14.2232,14.9555,3057500.0],["2001-06-15",14.9555,14.9555,14.2694,14.4409,2161700.0],["2001-06-18",14.3947,14.6982,14.0847,14.1836,1686300.0],["2001-06-19",14.1836,14.4805,14.1506,14.2562,1017900.0],["2001-06-20",14.0913,14.1374,13.6888,13.7086,1542400.0],["2001-06-21",13.8406,13.8406,13.3194,13.4909,1888900.0],["2001-06-22",13.5239,13.7548,13.392,13.4645,1765300.0],["2001-06-25",13.8538,13.9461,13.1941,13.26,2329600.0],["2001-06-26",13.293,13.6822,13.1149,13.3062,3294200.0],["2001-06-27",13.3194,13.3458,12.7059,12.7059,2285700.0],["2001-06-28",12.8642,12.8642,12.3694,12.3958,2281200.0],["2001-06-29",12.5014,12.6267,12.2771,12.2771,2181500.0],["2001-07-02",12.2177,12.2639,12.033,12.1121,2032000.0],["2001-07-03",12.1121,12.3826,12.0726,12.3101,1164400.0],["2001-07-05",12.2045,12.2705,11.8549,12.0462,1697900.0],["2001-07-06",12.0462,12.1715,11.8747,12.033,1290600.0],["2001-07-09",12.033,12.1913,11.9208,12.0858,1105200.0],["2001-07-10",12.0924,12.4288,12.033,12.4024,1953400.0],["2001-07-11",12.7323,13.0885,12.0462,12.7257,2386500.0],["2001-07-12",12.4618,12.785,12.376,12.6663,1374600.0],["2001-07-13",12.6333,12.6399,12.4354,12.442,849400.0],["2001-07-16",12.4486,12.508,12.0726,12.2045,1447600.0],["2001-07-17",12.2045,12.4024,12.1319,12.2705,1051600.0],["2001-07-18",12.2837,13.1611,12.2837,13.0489,3382400.0],["2001-07-19",13.1611,13.1809,12.8114,13.0291,1517300.0],["2001-07-20",13.1941,13.3194,13.0621,13.1743,2286900.0],["2001-07-23",13.0885,13.1545,12.8708,12.9961,1059700.0],["2001-07-24",13.0225,13.6163,12.9302,13.6163,2362100.0],["2001-07-25",13.425,13.5833,13.1677,13.2204,1938300.0],["2001-07-26",12.9961,13.0357,12.3694,12.5344,2237000.0],["2001-07-27",12.5409,12.9038,12.4024,12.818,1349000.0],["2001-07-30",12.7521,12.7521,12.2771,12.343,938300.0],["2001-07-31",12.3694,12.7257,12.3101,12.3364,1142000.0],["2001-08-01",12.4486,12.6333,12.409,12.442,868800.0],["2001-08-02",12.4618,12.4618,12.1055,12.4222,1126800.0],["2001-08-03",12.2177,12.4024,12.1847,12.3826,1210700.0],["2001-08-06",12.2177,12.5871,12.1055,12.475,871700.0],["2001-08-07",12.4816,12.4816,12.2441,12.2903,1184900.0],["2001-08-08",12.2243,12.7784,12.2111,12.6267,1517800.0],["2001-08-09",12.8642,13.6229,12.8114,13.5239,3928800.0],["2001-08-10",13.6888,13.6888,13.0621,13.227,2119900.0],["2001-08-13",13.293,13.8472,13.1281,13.8208,1911700.0],["2001-08-14",13.5239,13.5833,13.2402,13.4843,1843200.0],["2001-08-15",13.6493,14.0121,13.4975,13.8933,2036300.0],["2001-08-16",14.0517,14.1506,13.6558,13.9461,2597700.0],["2001-08-17",14.2496,14.5267,13.9725,14.1704,3082200.0],["2001-08-20",13.834,13.9857,13.6163,13.9263,1467100.0],["2001-08-21",14.111,14.1506,13.6559,13.9527,2016000.0],["2001-08-22",14.0187,14.2496,13.8933,14.0517,1220300.0],["2001-08-23",13.9857,14.276,13.9659,14.1374,1219300.0],["2001-08-24",13.9461,14.3749,13.8604,14.3155,1710900.0],["2001-08-27",14.1968,14.3815,14.0121,14.177,971900.0],["2001-08-28",13.9725,14.0055,13.5899,13.8076,1954000.0],["2001-08-29",13.8538,14.0187,13.702,13.8142,1223900.0],["2001-08-30",13.7482,13.9329,13.5965,13.7614,1065600.0],["2001-08-31",13.7878,13.8274,13.6097,13.6822,627900.0],["2001-09-04",13.5765,13.6426,13.3585,13.4048,1255900.0],["2001-09-05",13.3982,13.6888,13.2991,13.6558,967300.0],["2001-09-06",13.6096,13.7021,13.3321,13.3519,975500.0],["2001-09-07",13.451,13.7813,13.451,13.7351,2027000.0],["2001-09-10",13.5105,14.0126,13.5105,13.9729,1769900.0],["2001-09-17",15.1951,15.5057,14.2702,14.7195,4947300.0],["2001-09-18",14.7129,14.8582,14.0786,14.7591,2761800.0],["2001-09-19",14.845,15.3009,14.6402,15.063,4061000.0],["2001-09-20",14.997,15.7897,14.7988,15.7897,4040200.0],["2001-09-21",16.054,16.3843,14.6666,14.7129,6480400.0],["2001-09-24",14.3363,14.4816,13.9465,14.2702,2556000.0],["2001-09-25",14.5279,14.6534,14.0456,14.4949,2053600.0],["2001-09-26",14.5675,15.6576,14.5345,15.4396,3094100.0],["2001-09-27",15.1621,15.7831,15.0168,15.6246,2674000.0],["2001-09-28",15.5915,15.8822,15.3405,15.5915,1597300.0],["2001-10-01",15.4264,16.5165,15.2678,16.4042,2799300.0],["2001-10-02",16.3843,16.6684,15.8426,16.2192,3149500.0],["2001-10-03",16.2522,16.3777,15.0828,15.248,2775300.0],["2001-10-04",15.3603,15.5783,15.063,15.2348,2603400.0],["2001-10-05",15.4,15.8624,15.2942,15.8558,2042500.0],["2001-10-08",15.8558,16.1531,15.5255,15.684,2407400.0],["2001-10-09",15.5255,15.6378,15.063,15.1093,1450100.0],["2001-10-10",15.096,15.1951,14.3363,14.4024,3137600.0],["2001-10-11",14.1051,14.1777,13.5105,14.006,4760200.0],["2001-10-12",14.2108,14.9903,14.0324,14.6006,3474700.0],["2001-10-15",14.5543,14.8648,14.2967,14.3099,1482900.0],["2001-10-16",14.0654,14.5807,14.006,14.475,1819100.0],["2001-10-17",14.3693,15.1555,14.2042,15.1159,2754100.0],["2001-10-18",14.8054,14.9639,14.5477,14.6864,2334000.0],["2001-10-19",14.6138,14.8516,14.3759,14.475,1790400.0],["2001-10-22",14.1051,14.2306,13.9003,13.9333,2175300.0],["2001-10-23",13.8408,14.29,13.8276,13.9663,2055300.0],["2001-10-24",14.0588,14.3165,13.9531,14.0324,1765000.0],["2001-10-25",14.2042,14.66,14.006,14.2768,2323600.0],["2001-10-26",14.442,14.442,13.9465,14.0654,1691300.0],["2001-10-29",14.2042,14.5213,14.1777,14.3099,1425100.0],["2001-10-30",14.6931,15.3009,14.5279,15.2084,3626900.0],["2001-10-31",15.2678,15.466,14.9705,15.3273,2671400.0],["2001-11-01",15.4792,15.5189,15.1159,15.4858,1201200.0],["2001-11-02",15.3801,15.8162,15.3008,15.7633,1469300.0],["2001-11-05",15.5255,15.7171,15.2678,15.6642,1407900.0],["2001-11-06",15.5387,15.8492,15.5255,15.6576,1081100.0],["2001-11-07",15.6906,15.9549,15.6906,15.7567,1647100.0],["2001-11-08",15.7567,15.9549,14.9309,15.0432,2088800.0],["2001-11-09",15.1291,15.4594,14.9573,15.3867,1232400.0],["2001-11-12",15.4594,16.0144,15.2612,15.3933,2030900.0],["2001-11-13",15.063,15.1753,14.6666,14.6997,2226100.0],["2001-11-14",13.2132,13.6492,13.2132,13.4114,17515200.0],["2001-11-15",13.3982,13.4114,13.0546,13.3321,7045200.0],["2001-11-16",13.3453,13.3453,12.5922,13.081,6008500.0],["2001-11-19",12.9819,13.015,12.5855,12.7243,3202400.0],["2001-11-20",12.7837,13.0414,12.7177,12.7837,3032300.0],["2001-11-21",12.7771,12.9819,12.5261,12.5261,3238400.0],["2001-11-23",12.6516,12.7507,12.5327,12.7111,1077500.0],["2001-11-26",12.7177,12.7441,12.4204,12.5855,1226400.0],["2001-11-27",12.6318,12.863,12.6252,12.863,3793000.0],["2001-11-28",12.863,13.1471,12.863,13.015,3592600.0],["2001-11-29",13.048,13.1735,12.8961,12.8961,3556100.0],["2001-11-30",13.015,13.1934,12.8961,12.9952,2445000.0],["2001-12-03",13.081,13.484,13.081,13.3387,3552000.0],["2001-12-04",13.3519,13.3585,13.0546,13.0612,2259600.0],["2001-12-05",13.1405,13.1405,12.8102,13.0744,3051800.0],["2001-12-06",13.1274,13.4185,13.1075,13.4185,3760500.0],["2001-12-07",13.2531,13.4383,13.1075,13.2465,2827500.0],["2001-12-10",12.5716,12.6973,12.4657,12.6179,6571300.0],["2001-12-11",12.6046,12.6046,12.4591,12.5054,3063300.0],["2001-12-12",12.5054,12.7635,12.4392,12.7635,4454700.0],["2001-12-13",12.7039,12.7899,12.4657,12.5914,2641100.0],["2001-12-14",12.5914,13.048,12.5914,13.048,4021300.0],["2001-12-17",13.0347,13.0347,12.8428,12.9421,1802600.0],["2001-12-18",13.0215,13.2928,12.9355,13.2928,2974600.0],["2001-12-19",13.22,13.22,12.7304,12.737,2706700.0],["2001-12-20",12.6576,12.9619,12.6576,12.909,1504600.0],["2001-12-21",12.9156,13.0943,12.8362,12.8892,3494000.0],["2001-12-24",12.737,13.0347,12.684,13.0281,440000.0],["2001-12-26",12.8627,12.9686,12.737,12.8164,1095400.0],["2001-12-27",12.9024,12.962,12.6444,12.7304,2282900.0],["2001-12-28",12.7039,12.7965,12.4988,12.5385,3318100.0],["2001-12-31",12.4128,12.7568,12.4128,12.6443,2962200.0],["2002-01-02",12.5716,12.737,12.4591,12.6311,1885300.0],["2002-01-03",12.5054,12.6311,12.3797,12.5782,5588200.0],["2002-01-04",12.5385,12.5385,12.4062,12.4525,3010200.0],["2002-01-07",12.4392,12.6179,12.4128,12.5253,6321200.0],["2002-01-08",12.5054,12.5054,12.254,12.3731,5898900.0],["2002-01-09",12.5186,12.995,12.4922,12.8428,12105600.0],["2002-01-10",13.1671,13.2134,12.9421,13.0413,8296900.0],["2002-01-11",13.0413,13.3126,12.9355,13.0281,7810200.0],["2002-01-14",13.0281,13.3656,13.0016,13.2001,6575400.0],["2002-01-15",13.2266,13.7295,13.1406,13.6302,6995200.0],["2002-01-16",13.8287,14.2257,13.7957,13.9544,8502600.0],["2002-01-17",13.8949,13.8949,13.6038,13.6633,2921900.0],["2002-01-18",13.5971,13.6038,13.2663,13.3656,14429800.0],["2002-01-22",13.3788,13.5839,13.3325,13.5177,9995300.0],["2002-01-23",13.4516,13.6236,13.1009,13.1935,5003200.0],["2002-01-24",13.2332,13.2994,13.1472,13.2134,2708800.0],["2002-01-25",13.2729,13.8883,13.2597,13.8353,5198200.0],["2002-01-28",13.8883,14.1463,13.6435,13.8155,3437500.0],["2002-01-29",13.6964,14.5367,13.6964,14.2456,5811300.0],["2002-01-30",14.5169,14.6161,14.0603,14.0868,4123200.0],["2002-01-31",14.1926,14.5367,14.1728,14.4507,4107900.0],["2002-02-01",14.5566,15.4498,14.5566,15.0925,7603900.0],["2002-02-04",15.549,15.913,15.516,15.8137,6351400.0],["2002-02-05",16.0122,16.6673,15.7145,16.5879,12077500.0],["2002-02-06",16.8724,17.137,16.0453,16.0784,11861300.0],["2002-02-07",16.1644,16.1644,15.774,15.9659,8457700.0],["2002-02-08",16.1776,16.8393,16.1445,16.5415,9440000.0],["2002-02-11",15.6814,16.0056,15.3836,15.5557,7928100.0],["2002-02-12",15.3836,15.9527,15.3836,15.86,5503300.0],["2002-02-13",15.6152,16.1313,15.4829,15.8336,4036200.0],["2002-02-14",15.8799,16.482,15.8137,16.3166,5014900.0],["2002-02-15",16.5746,16.7334,15.8799,16.0982,6554700.0],["2002-02-19",16.0321,16.3298,15.4233,15.7277,30776900.0],["2002-02-20",15.549,15.6483,15.3108,15.3175,8948200.0],["2002-02-21",15.4167,15.86,15.3373,15.7542,6684300.0],["2002-02-22",15.8799,16.0122,15.6152,15.7806,4047100.0],["2002-02-25",15.6549,15.7211,15.3903,15.4763,2667000.0],["2002-02-26",15.5821,16.3497,15.5689,16.2835,5375300.0],["2002-02-27",16.2835,16.2835,15.7542,15.8931,5074800.0],["2002-02-28",15.8931,16.0718,15.7277,15.9593,5365500.0],["2002-03-01",15.913,16.2107,15.7343,16.2041,5023700.0],["2002-03-04",16.1114,16.4823,15.906,16.2306,4408200.0],["2002-03-05",16.2306,16.5486,16.065,16.2637,5369300.0],["2002-03-06",16.1312,16.8798,16.0716,16.8003,4162500.0],["2002-03-07",16.595,16.6016,15.9259,16.0252,6664800.0],["2002-03-08",15.8662,15.8662,14.9056,15.2369,8507100.0],["2002-03-11",15.5151,15.8795,15.4489,15.6344,3467400.0],["2002-03-12",16.0451,16.118,15.8331,16.0385,2627100.0],["2002-03-13",16.0451,16.1908,15.5747,15.6012,3116800.0],["2002-03-14",15.5747,15.7669,15.3694,15.694,2504600.0],["2002-03-15",15.9987,15.9987,15.4356,15.5681,2576800.0],["2002-03-18",15.7337,16.4028,15.7139,16.33,3901100.0],["2002-03-19",16.5221,16.5221,16.0981,16.33,3362600.0],["2002-03-20",16.2306,16.6214,16.065,16.5883,3000100.0],["2002-03-21",16.6148,17.0587,16.4956,16.7208,4312100.0],["2002-03-22",16.7274,17.5489,16.5618,17.4694,6337900.0],["2002-03-25",17.5555,18.0988,17.4959,17.9861,5707000.0],["2002-03-26",17.8205,17.953,17.4098,17.5224,4731400.0],["2002-03-27",17.8205,18.7215,17.688,18.7082,8351200.0],["2002-03-28",18.7082,18.7082,18.1915,18.3439,5288300.0],["2002-04-01",18.3439,19.2382,18.1849,19.0593,5823300.0],["2002-04-02",19.1322,19.3773,18.8474,18.8937,6361800.0],["2002-04-03",18.4962,18.5492,18.1054,18.3041,5411100.0],["2002-04-04",18.3505,18.4499,17.8404,18.4167,4095900.0],["2002-04-05",18.2843,18.2843,17.8205,18.059,3294300.0],["2002-04-08",18.483,18.6354,17.7344,17.9861,3266200.0],["2002-04-09",17.9464,18.0193,17.8073,17.9,3314100.0],["2002-04-10",17.8868,18.6751,17.8868,18.6552,5063800.0],["2002-04-11",18.536,18.8871,18.3902,18.589,4651400.0],["2002-04-12",18.4168,18.8407,18.2313,18.7082,3027400.0],["2002-04-15",18.695,18.8672,18.483,18.748,2598600.0],["2002-04-16",18.5161,18.748,18.2975,18.6751,3785900.0],["2002-04-17",19.172,19.331,19.0461,19.2581,4668800.0],["2002-04-18",19.5297,19.7351,18.7149,18.748,5961500.0],["2002-04-19",18.748,19.2382,18.6155,19.2382,3364900.0],["2002-04-22",19.2382,19.5297,19.0792,19.278,3157200.0],["2002-04-23",19.0196,19.3972,19.0196,19.3707,4170800.0],["2002-04-24",19.3575,19.5562,19.2316,19.3707,4861300.0],["2002-04-25",19.6755,19.7351,19.066,19.0859,4869800.0],["2002-04-26",18.8474,19.9537,18.8142,19.9272,6935800.0],["2002-04-29",19.5761,19.9404,19.543,19.7682,3955100.0],["2002-04-30",19.4105,19.4635,18.8142,18.8871,4936400.0],["2002-05-01",18.9136,20.0067,18.7215,19.6158,5425800.0],["2002-05-02",19.5098,19.8742,19.3773,19.49,3655300.0],["2002-05-03",19.8742,20.0001,19.6158,19.8411,4893200.0],["2002-05-06",19.8874,20.2054,19.1322,20.0663,4358600.0],["2002-05-07",20.0464,20.1392,19.3376,19.3575,6188200.0],["2002-05-08",18.9534,19.4568,18.8739,19.1455,5672700.0],["2002-05-09",19.1455,19.6092,18.9799,19.5761,4053900.0],["2002-05-10",19.5761,19.9073,19.4303,19.8676,3575700.0],["2002-05-13",19.8411,19.9934,19.5562,19.8477,2671600.0],["2002-05-14",19.2117,19.2448,18.5758,18.5824,5220600.0],["2002-05-15",18.4168,18.8474,18.0789,18.3306,6140100.0],["2002-05-16",18.4962,18.8142,18.43,18.7877,3679600.0],["2002-05-17",18.7811,19.5098,18.7811,19.5098,5071900.0],["2002-05-20",19.543,20.1524,19.225,19.9669,5733200.0],["2002-05-21",19.8742,20.4373,19.6953,20.4108,5319800.0],["2002-05-22",20.5698,20.8679,20.1657,20.3313,7357600.0],["2002-05-23",19.9073,20.8017,19.8411,20.4969,6173000.0],["2002-05-24",20.5632,20.8215,20.3048,20.3114,4200300.0],["2002-05-28",20.2054,21.1991,19.9802,21.1991,6686500.0],["2002-05-29",21.5436,21.5436,20.6427,20.6957,6825000.0],["2002-05-30",20.7619,20.9275,20.2452,20.3181,4887500.0],["2002-05-31",20.4505,20.6758,20.2121,20.6758,4950400.0],["2002-06-03",20.6758,21.0935,20.5631,21.0339,4351500.0],["2002-06-04",21.7169,21.7169,20.8084,20.9278,7514600.0],["2002-06-05",20.3906,20.689,20.2912,20.689,5902000.0],["2002-06-06",20.689,21.1532,20.4636,20.5564,5977500.0],["2002-06-07",20.6824,20.8814,19.0246,19.0313,9042500.0],["2002-06-10",18.839,19.1971,18.587,18.6334,7321800.0],["2002-06-11",18.4013,19.3893,18.3085,19.2302,7611900.0],["2002-06-12",19.2965,19.4159,18.6997,18.7329,5762100.0],["2002-06-13",18.6997,18.7395,18.0698,18.4743,4556100.0],["2002-06-14",18.7992,19.449,18.7992,19.2037,5516900.0],["2002-06-17",18.8456,18.8854,18.2355,18.2355,4528700.0],["2002-06-18",18.3151,18.8058,18.1162,18.7793,4870100.0],["2002-06-19",19.2169,19.2236,18.5008,18.5804,3926300.0],["2002-06-20",18.6997,19.323,18.6467,19.2899,5204000.0],["2002-06-21",19.2302,19.4424,18.7395,18.965,5717900.0],["2002-06-24",19.1971,19.7275,18.8987,18.9451,6004600.0],["2002-06-25",18.7395,19.1573,18.3416,18.965,4980500.0],["2002-06-26",19.3761,19.5618,18.4676,18.5605,7885600.0],["2002-06-27",18.1029,18.4013,17.473,17.778,7455700.0],["2002-06-28",17.6122,17.7382,17.3337,17.4597,6731000.0],["2002-07-01",17.4,18.0631,17.2608,18.0167,5645900.0],["2002-07-02",17.9703,18.0366,16.9093,16.9093,5633600.0],["2002-07-03",17.1082,17.4066,16.9093,17.2409,4317400.0],["2002-07-05",17.0751,17.2342,16.843,16.8695,1953300.0],["2002-07-08",17.1613,17.9504,16.9823,17.8443,3923600.0],["2002-07-09",18.0366,18.9981,17.8974,18.9782,5694300.0],["2002-07-10",18.9782,19.2236,18.2687,19.1506,7294500.0],["2002-07-11",19.1506,19.2302,18.4875,18.6002,5624300.0],["2002-07-12",18.5936,18.9981,18.2355,18.9252,4126700.0],["2002-07-15",19.2302,19.4689,18.2687,18.4013,5535000.0],["2002-07-16",17.904,18.4212,17.6852,18.0565,4381000.0],["2002-07-17",17.4067,18.1029,17.3801,17.8642,4027800.0],["2002-07-18",17.8708,18.1692,17.5194,17.6321,3389800.0],["2002-07-19",18.5671,18.6334,17.2541,17.5459,8208000.0],["2002-07-22",17.5724,17.6719,16.7104,16.9093,5032700.0],["2002-07-23",16.6043,16.6374,14.8537,14.9067,10287500.0],["2002-07-24",13.7927,16.0804,13.7927,16.0804,7900200.0],["2002-07-25",15.9147,16.0407,15.2582,15.424,4155400.0],["2002-07-26",15.0526,15.0526,14.2502,14.7277,6271500.0],["2002-07-29",14.7542,15.6494,14.7277,15.6096,4192700.0],["2002-07-30",16.2462,16.5446,15.7555,15.9147,5474800.0],["2002-07-31",16.3788,16.412,15.9014,16.1799,5177300.0],["2002-08-01",15.7489,16.5711,15.6494,16.5711,3299900.0],["2002-08-02",16.5778,16.9823,16.3457,16.9027,4276900.0],["2002-08-05",17.2409,17.3403,15.908,15.9478,5344100.0],["2002-08-06",15.9611,16.5446,15.7489,16.5446,3813400.0],["2002-08-07",16.9756,17.4067,16.5778,16.9756,4472300.0],["2002-08-08",17.1082,17.1082,16.3722,16.3987,2675700.0],["2002-08-09",16.5778,17.904,16.5778,17.7581,4021100.0],["2002-08-12",18.1029,18.1162,17.5525,17.7846,3269100.0],["2002-08-13",17.7382,18.0631,17.6056,17.8907,2684000.0],["2002-08-14",18.0035,18.1493,17.221,17.4067,3638300.0],["2002-08-15",17.3868,17.9703,17.2409,17.904,3865100.0],["2002-08-16",17.7448,18.0698,17.7382,17.7714,2719100.0],["2002-08-19",17.5061,17.5061,16.5446,16.9756,4948100.0],["2002-08-20",17.0419,17.3735,16.8762,17.1812,4143000.0],["2002-08-21",16.9093,16.969,16.4186,16.6905,4580800.0],["2002-08-22",16.5711,17.0751,16.4849,16.9756,3692400.0],["2002-08-23",16.9425,17.221,16.6706,16.6706,1967600.0],["2002-08-26",16.8961,17.904,16.8496,17.7846,3216400.0],["2002-08-27",17.4398,18.3947,17.4398,18.1361,5344200.0],["2002-08-28",18.1361,18.2355,17.7515,17.957,3224300.0],["2002-08-29",18.1891,18.6467,18.1493,18.6135,4453300.0],["2002-08-30",18.7463,19.0184,18.5139,18.9122,4422300.0],["2002-09-03",19.3504,19.3769,19.0251,19.2972,4460700.0],["2002-09-04",19.118,19.118,18.5206,18.7197,4369300.0],["2002-09-05",19.1844,19.4964,19.1114,19.3968,5563300.0],["2002-09-06",19.2508,19.4167,18.7529,19.284,5734100.0],["2002-09-09",19.7486,19.8681,19.4898,19.7022,6889700.0],["2002-09-10",19.576,19.5827,18.8923,18.8923,3651500.0],["2002-09-11",18.587,19.3172,18.567,19.1778,2531500.0],["2002-09-12",19.4035,19.7486,19.2906,19.6491,4977200.0],["2002-09-13",19.5163,19.5429,19.0118,19.4765,4962600.0],["2002-09-16",19.7752,19.8748,19.2441,19.8283,3518800.0],["2002-09-17",19.0848,19.3636,18.8658,18.8658,4758700.0],["2002-09-18",19.1844,19.3172,18.567,18.6932,5174300.0],["2002-09-19",19.0516,19.3636,18.8857,19.3371,4664400.0],["2002-09-20",19.2508,19.4831,19.0848,19.3504,5517900.0],["2002-09-23",19.3504,19.5628,19.0052,19.0118,3724900.0],["2002-09-24",19.3504,19.6092,19.0516,19.5429,6072900.0],["2002-09-25",19.3835,19.4167,18.4343,18.6733,5473600.0],["2002-09-26",18.6799,18.6799,17.5182,18.0891,6601000.0],["2002-09-27",18.1555,18.3745,17.7572,18.1555,4669800.0],["2002-09-30",18.4542,18.6135,18.036,18.2617,5302300.0],["2002-10-01",18.255,18.255,17.7904,17.8435,3658600.0],["2002-10-02",17.8568,17.9165,17.4585,17.558,4936300.0],["2002-10-03",17.6908,17.6908,17.1597,17.2593,4689400.0],["2002-10-04",16.9606,17.5116,16.9606,17.1929,3618400.0],["2002-10-07",17.1597,17.3124,16.5955,16.8013,3806100.0],["2002-10-08",16.3632,16.6088,16.2105,16.5955,5517700.0],["2002-10-09",16.6951,16.8942,16.2304,16.2503,3946300.0],["2002-10-10",16.2105,16.2171,15.1882,15.5865,6688400.0],["2002-10-11",15.5799,15.8985,15.4405,15.7325,4963600.0],["2002-10-14",15.7325,15.9184,15.2811,15.5334,4087700.0],["2002-10-15",15.1019,15.3342,14.9824,15.3342,5509200.0],["2002-10-16",15.5998,15.8653,15.467,15.7259,4749600.0],["2002-10-17",15.7325,15.8056,15.0023,15.7126,5687100.0],["2002-10-18",15.8786,16.0113,15.5068,15.6728,3160100.0],["2002-10-21",15.6728,15.8653,15.467,15.5068,2367600.0],["2002-10-22",15.6728,16.6154,15.6728,16.5955,6249100.0],["2002-10-23",16.5955,16.5955,15.9649,16.0313,7132700.0],["2002-10-24",16.164,16.164,15.6993,16.0578,3894700.0],["2002-10-25",16.2968,16.33,15.9848,16.1242,2613000.0],["2002-10-28",16.2901,16.8212,16.2038,16.7017,3833200.0],["2002-10-29",16.861,17.0801,16.4627,16.4627,5276800.0],["2002-10-30",16.3101,16.8278,16.3101,16.8278,2239500.0],["2002-10-31",16.8013,16.9208,16.2769,16.4096,4212100.0],["2002-11-01",16.7615,16.9872,16.5955,16.9141,4258600.0],["2002-11-04",16.7482,17.2328,16.642,17.2261,2744400.0],["2002-11-05",17.3124,17.3456,17.1,17.2195,2191400.0],["2002-11-06",17.1265,17.3854,16.7814,17.3124,3628000.0],["2002-11-07",17.6908,17.6908,16.9938,17.2792,4375800.0],["2002-11-08",17.651,17.6908,17.1266,17.1929,3982300.0],["2002-11-11",17.266,17.3257,16.7946,16.9075,1869600.0],["2002-11-12",16.2636,16.3632,15.467,16.1175,9830300.0],["2002-11-13",16.2835,16.3101,15.6064,15.6662,3564900.0],["2002-11-14",16.0512,16.0976,15.7989,16.0313,3439000.0],["2002-11-15",16.0645,16.7283,16.0645,16.715,3381800.0],["2002-11-18",16.7216,16.7216,16.0644,16.1375,3002800.0],["2002-11-19",16.1175,16.3499,15.706,15.706,2897000.0],["2002-11-20",15.7657,16.1707,15.6728,15.7657,2330100.0],["2002-11-21",15.7724,15.8919,15.4006,15.8786,4530900.0],["2002-11-22",16.1574,16.2968,15.7458,15.8653,3931500.0],["2002-11-25",15.7657,16.2503,15.613,16.0445,2673200.0],["2002-11-26",15.7989,16.0047,15.7126,15.7325,3029300.0],["2002-11-27",15.8587,15.8587,15.0023,15.3342,5211300.0],["2002-11-29",15.0687,15.6263,15.0422,15.54,1621700.0],["2002-12-02",15.3539,15.6863,15.088,15.4204,3287500.0],["2002-12-03",15.8524,16.2047,15.7062,16.1715,4054200.0],["2002-12-04",16.2845,16.5902,16.1648,16.5902,5589500.0],["2002-12-05",16.6168,17.0887,16.5437,17.0422,5250300.0],["2002-12-06",17.7467,17.8132,17.2482,17.7933,8060900.0],["2002-12-09",17.78,17.893,17.5274,17.78,4654200.0],["2002-12-10",17.6138,17.6204,17.2017,17.3745,4052300.0],["2002-12-11",17.3612,17.9727,17.3612,17.9461,3611000.0],["2002-12-12",17.9461,18.9166,17.9461,18.6839,8632400.0],["2002-12-13",19.0761,19.3685,18.8567,19.2755,8973300.0],["2002-12-16",19.1093,19.435,18.7504,19.3419,6567500.0],["2002-12-17",19.5413,19.6743,18.6374,18.644,6893100.0],["2002-12-18",18.6108,19.4084,18.5111,19.3087,9374900.0],["2002-12-19",19.3087,19.4749,18.5776,18.6374,6657900.0],["2002-12-20",18.6374,19.0694,18.3449,19.0163,5617400.0],["2002-12-23",19.0428,19.6743,19.0428,19.6743,3187000.0],["2002-12-24",19.5081,19.6743,19.0894,19.1758,2277200.0],["2002-12-26",19.1758,19.9269,19.0096,19.9269,2556200.0],["2002-12-27",19.7607,20.0731,19.661,19.7607,4384100.0],["2002-12-30",19.7607,19.7607,19.1093,19.435,2890600.0],["2002-12-31",19.3287,19.641,19.2157,19.2954,2585100.0],["2003-01-02",19.3021,19.7408,18.9365,19.7408,3403600.0],["2003-01-03",19.5546,20.339,19.3885,20.0199,4902000.0],["2003-01-06",20.0266,20.2991,19.3154,19.4416,5953900.0],["2003-01-07",19.1691,19.2688,18.4978,18.5045,7362800.0],["2003-01-08",18.5111,19.3087,18.5111,19.096,7040400.0],["2003-01-09",18.983,19.0096,18.4912,18.5842,5994300.0],["2003-01-10",18.7437,19.1359,18.4912,19.0163,5420600.0],["2003-01-13",18.777,19.1359,18.6042,18.6307,3538900.0],["2003-01-14",18.5842,18.8036,18.0857,18.1123,4186600.0],["2003-01-15",18.0126,18.4712,17.873,18.2785,3924500.0],["2003-01-16",18.3051,19.0694,18.2918,18.9564,6142400.0],["2003-01-17",19.0761,19.1093,18.2851,18.3782,5878900.0],["2003-01-21",18.3848,18.7039,18.119,18.5377,4047400.0],["2003-01-22",18.5709,19.0428,18.5576,19.0096,4870500.0],["2003-01-23",19.0096,20.0,19.0096,19.6211,10211200.0],["2003-01-24",19.5746,20.1661,19.5746,20.0398,6567300.0],["2003-01-27",20.0465,20.2658,19.4549,19.5613,7661800.0],["2003-01-28",19.4882,19.6676,19.1425,19.5812,5421700.0],["2003-01-29",19.5812,19.7341,19.0827,19.1492,4726000.0],["2003-01-30",19.1691,19.7075,19.0428,19.6278,5615100.0],["2003-01-31",19.774,19.774,19.1957,19.2423,4538100.0],["2003-02-03",19.4682,19.4682,18.9963,19.096,3771800.0],["2003-02-04",19.5945,19.9402,19.5148,19.8006,7164600.0],["2003-02-05",19.7408,19.9069,18.7637,19.0894,10121700.0],["2003-02-06",19.096,19.4417,18.7105,19.0096,5061900.0],["2003-02-07",19.1093,19.4217,18.7172,18.89,4228900.0],["2003-02-10",18.9431,19.0894,18.3117,18.3715,4064700.0],["2003-02-11",18.3117,19.0296,18.2918,18.9432,4176200.0],["2003-02-12",18.5576,18.8368,18.0126,18.0126,6507100.0],["2003-02-13",18.1455,18.9033,18.1455,18.9033,5531200.0],["2003-02-14",18.644,18.6573,17.8797,18.1057,6727300.0],["2003-02-18",17.8132,18.1788,17.6205,18.0658,6351800.0],["2003-02-19",18.2319,18.5709,18.1854,18.3449,3744600.0],["2003-02-20",18.5111,18.9365,18.5111,18.7969,5216800.0],["2003-02-21",18.8368,18.8966,18.0259,18.2851,5987200.0],["2003-02-24",18.2918,18.7437,18.212,18.3516,4884300.0],["2003-02-25",18.4446,18.5776,17.9262,18.0259,4898300.0],["2003-02-26",17.9461,18.3981,17.9461,18.2785,3748300.0],["2003-02-27",18.0857,18.1721,17.7268,17.8464,4635200.0],["2003-02-28",17.8797,18.2785,17.8464,18.1655,3804900.0],["2003-03-03",17.8859,18.019,17.7395,17.8593,3373100.0],["2003-03-04",18.019,18.2254,18.0124,18.1389,2707500.0],["2003-03-05",18.1721,18.3053,17.9259,18.0057,3270900.0],["2003-03-06",18.0057,18.232,17.7594,18.0457,3474600.0],["2003-03-07",18.2986,18.2986,16.9806,17.2802,6075300.0],["2003-03-10",17.3467,17.4333,16.7144,16.7477,5909700.0],["2003-03-11",16.6145,16.954,16.4148,16.4747,4440400.0],["2003-03-12",16.4082,16.721,16.2418,16.508,5064800.0],["2003-03-13",16.1419,16.6944,16.0288,16.4148,6579800.0],["2003-03-14",16.508,16.9407,16.4814,16.7011,4264100.0],["2003-03-17",16.9806,17.2868,16.6944,16.7144,5028500.0],["2003-03-18",16.8076,17.3401,16.8076,17.2935,3731500.0],["2003-03-19",17.3001,17.4732,16.7876,17.0073,3869300.0],["2003-03-20",16.9673,17.1271,16.548,16.6345,3097600.0],["2003-03-21",16.7011,16.8009,16.1286,16.2218,7160500.0],["2003-03-24",16.5812,16.7144,16.335,16.335,4765300.0],["2003-03-25",16.4148,16.7743,16.4148,16.6412,3338600.0],["2003-03-26",16.6411,16.7809,16.5014,16.6877,2792400.0],["2003-03-27",16.8009,16.8009,16.295,16.3483,4599300.0],["2003-03-28",16.7343,17.7528,16.5746,17.6995,5834400.0],["2003-03-31",17.9658,17.9658,17.2669,17.4066,5765600.0],["2003-04-01",17.4066,17.4133,17.0272,17.2269,3238200.0],["2003-04-02",16.974,16.974,16.6079,16.7809,4862500.0],["2003-04-03",16.7809,16.9074,16.6278,16.8009,3140400.0],["2003-04-04",16.6744,17.1537,16.6079,17.0272,3462000.0],["2003-04-07",16.6412,16.8142,16.508,16.7743,4892400.0],["2003-04-08",16.7743,16.9673,16.6811,16.741,3768800.0],["2003-04-09",16.7144,17.3734,16.6145,17.2203,5605900.0],["2003-04-10",17.2935,17.3401,17.0006,17.1404,3308400.0],["2003-04-11",17.0405,17.36,16.9141,17.2669,2874700.0],["2003-04-14",17.0738,17.2602,17.0672,17.2602,2713400.0],["2003-04-15",17.3734,17.6529,16.7743,17.5597,3975200.0],["2003-04-16",17.4399,17.9525,17.42,17.8726,4107100.0],["2003-04-17",17.9724,18.2653,17.806,17.9325,4153000.0],["2003-04-21",17.9392,18.4051,17.8726,18.3319,3810700.0],["2003-04-22",18.3319,18.505,18.2254,18.465,4422500.0],["2003-04-23",18.4051,18.5782,18.3386,18.4051,4503900.0],["2003-04-24",18.4717,18.6181,17.846,17.8659,3936000.0],["2003-04-25",17.8127,18.1655,17.7062,17.826,3335500.0],["2003-04-28",17.826,17.9392,17.5997,17.6729,3616300.0],["2003-04-29",17.6662,17.6662,17.2735,17.5331,3591700.0],["2003-04-30",17.6796,18.1721,17.6796,17.9858,6573400.0],["2003-05-01",18.1389,18.7047,18.1056,18.3718,4771200.0],["2003-05-02",18.3785,18.5183,18.0923,18.3918,2558100.0],["2003-05-05",18.4251,18.7779,18.4251,18.6581,2421700.0],["2003-05-06",18.7446,18.9576,18.465,18.9376,3407400.0],["2003-05-07",19.0375,19.2372,18.7047,18.7646,4752000.0],["2003-05-08",19.124,19.2039,18.8378,19.1307,3926600.0],["2003-05-09",19.1307,19.1373,18.8578,19.0242,3482500.0],["2003-05-12",19.0708,19.3304,18.9576,19.104,3621000.0],["2003-05-13",18.9509,19.144,18.5782,18.6448,3695900.0],["2003-05-14",18.7379,19.0175,18.7113,18.9443,2941300.0],["2003-05-15",19.0242,19.0907,18.8711,19.0109,2748100.0],["2003-05-16",19.2172,19.2239,18.9509,19.1107,3162700.0],["2003-05-19",19.2039,19.6698,19.1906,19.4036,5678500.0],["2003-05-20",19.4635,19.5034,19.2505,19.4502,4112500.0],["2003-05-21",19.3703,19.9694,19.1706,19.9694,5212800.0],["2003-05-22",19.9694,19.9694,19.59,19.6965,3745400.0],["2003-05-23",19.6965,19.8828,19.5766,19.6965,2584000.0],["2003-05-27",19.9694,20.5019,19.6765,19.8962,6016000.0],["2003-05-28",19.4768,19.5767,19.144,19.3703,5646400.0],["2003-05-29",19.1706,19.803,19.1573,19.7164,4724800.0],["2003-05-30",19.6366,19.7431,18.9709,19.7431,3816100.0],["2003-06-02",19.4964,20.2963,19.4964,20.2296,7272600.0],["2003-06-03",20.3963,20.5229,20.0163,20.0963,4458100.0],["2003-06-04",20.0163,20.8162,19.9564,20.5762,3853400.0],["2003-06-05",20.7962,21.4228,20.7962,21.2961,6464100.0],["2003-06-06",21.2961,21.896,21.0828,21.5227,7962300.0],["2003-06-09",21.8294,21.8294,21.3628,21.7627,3801000.0],["2003-06-10",20.9628,21.1695,20.4296,20.9962,8534700.0],["2003-06-11",21.0228,21.0228,20.7362,20.9828,3734900.0],["2003-06-12",20.8562,21.2628,20.7029,21.1161,4111000.0],["2003-06-13",20.9962,21.6227,20.9895,21.3761,4275100.0],["2003-06-16",21.6294,21.6494,21.2961,21.6094,2810900.0],["2003-06-17",21.6094,22.7625,21.5827,22.5559,7031900.0],["2003-06-18",22.5559,22.5692,22.176,22.4692,5936500.0],["2003-06-19",22.4759,22.9292,22.2493,22.5892,6810100.0],["2003-06-20",22.5892,22.7092,22.1893,22.3959,5192300.0],["2003-06-23",22.1626,22.196,21.4961,21.7627,4831300.0],["2003-06-24",21.6627,21.6694,21.0628,21.2028,5008200.0],["2003-06-25",21.2894,21.8627,21.2828,21.4561,3840800.0],["2003-06-26",21.0628,21.656,20.8895,21.4694,3177500.0],["2003-06-27",21.5027,21.8493,21.4361,21.6694,2273800.0],["2003-06-30",21.6294,21.7694,21.5361,21.636,3668700.0],["2003-07-01",21.9227,22.3292,21.896,22.2226,4654400.0],["2003-07-02",22.3293,22.5225,22.1026,22.3293,2741300.0],["2003-07-03",22.2759,22.3892,21.9693,21.976,1748500.0],["2003-07-07",21.8627,21.8893,21.5094,21.8693,3732900.0],["2003-07-08",21.796,22.096,21.5294,21.6027,3296700.0],["2003-07-09",21.8094,21.956,21.6694,21.856,3866200.0],["2003-07-10",21.9093,22.156,21.6027,21.8093,3547800.0],["2003-07-11",21.6694,21.8693,21.5761,21.856,2641400.0],["2003-07-14",21.9827,22.2959,21.916,22.1293,2508300.0],["2003-07-15",22.4892,22.6425,21.2228,21.2228,5812800.0],["2003-07-16",20.9028,21.1828,20.6696,20.8295,4785300.0],["2003-07-17",20.9295,21.3628,20.7695,21.3161,3378700.0],["2003-07-18",21.3228,21.5361,21.0095,21.4161,3515100.0],["2003-07-21",21.5294,22.056,21.5227,21.996,4061300.0],["2003-07-22",22.076,22.3293,21.9493,22.2626,4521500.0],["2003-07-23",22.6625,23.529,22.6625,23.5157,7605200.0],["2003-07-24",23.3491,23.9156,23.1958,23.5957,7099800.0],["2003-07-25",23.7623,24.2556,23.7023,24.1889,5829400.0],["2003-07-28",24.3089,24.6022,23.4624,23.6757,6503500.0],["2003-07-29",23.669,24.2422,23.529,23.9823,5208800.0],["2003-07-30",23.7423,23.9623,23.529,23.6223,5183500.0],["2003-07-31",24.2222,24.2222,23.529,24.0623,6220400.0],["2003-08-01",23.8423,24.2489,23.4824,23.7157,5436400.0],["2003-08-04",23.9156,24.4222,23.729,24.1889,3870100.0],["2003-08-05",24.1556,24.3156,23.8223,23.829,3487700.0],["2003-08-06",23.8956,24.6622,23.8557,24.5822,5744100.0],["2003-08-07",24.6288,24.7421,24.2089,24.6288,3822800.0],["2003-08-08",24.7888,25.5753,24.6288,25.5487,5595600.0],["2003-08-11",25.662,25.9753,24.9954,25.7353,5891300.0],["2003-08-12",25.7286,25.7353,25.0021,25.1287,4552500.0],["2003-08-13",24.9621,25.7486,24.9354,25.6486,4864600.0],["2003-08-14",25.6753,26.0286,25.522,25.7486,4622400.0],["2003-08-15",25.6753,25.9219,25.5487,25.662,1948500.0],["2003-08-18",25.1621,25.5953,25.1287,25.3554,2815800.0],["2003-08-19",25.0754,25.9886,25.0754,25.9353,4263000.0],["2003-08-20",25.9953,26.4618,25.9286,26.3819,4557700.0],["2003-08-21",26.2619,26.2619,25.4954,25.5087,5059900.0],["2003-08-22",25.4953,25.4953,24.8955,25.0221,6800700.0],["2003-08-25",25.0154,25.1487,24.4022,24.5022,5207300.0],["2003-08-26",24.4489,25.2287,24.3356,25.1554,4433300.0],["2003-08-27",25.662,26.1619,25.5953,26.1019,5768900.0],["2003-08-28",25.8619,26.6485,25.7286,25.782,3615800.0],["2003-08-29",26.289,26.4692,26.0355,26.1956,4028900.0],["2003-09-02",26.1823,26.1823,25.1881,25.2882,5160800.0],["2003-09-03",25.2548,25.4483,25.0347,25.2882,5577400.0],["2003-09-04",25.2015,26.0489,25.1081,25.9488,4308000.0],["2003-09-05",26.0889,26.4625,26.0288,26.0956,4923100.0],["2003-09-08",26.0889,26.1756,25.7486,25.9554,3366400.0],["2003-09-09",26.5226,27.2899,26.0021,26.5293,6937100.0],["2003-09-10",26.6894,26.7228,26.0222,26.2223,4164600.0],["2003-09-11",26.0288,26.3224,25.6218,26.2557,4476600.0],["2003-09-12",26.3358,26.6027,25.7886,25.9821,4386400.0],["2003-09-15",25.8554,26.1823,25.6018,25.7486,2952300.0],["2003-09-16",25.862,26.1356,25.5217,26.0355,3891400.0],["2003-09-17",26.0889,26.3558,25.8553,26.1956,3663900.0],["2003-09-18",26.656,26.676,26.0622,26.1823,3896700.0],["2003-09-19",26.3891,27.2232,26.3558,27.1298,6945700.0],["2003-09-22",27.5235,27.6903,27.1898,27.5568,6754300.0],["2003-09-23",27.3566,28.0839,27.2899,28.0639,6104800.0],["2003-09-24",28.224,28.3575,27.6102,28.1373,6392100.0],["2003-09-25",28.1974,28.3241,26.8562,26.9096,7721200.0],["2003-09-26",26.4892,26.6894,25.8287,25.9621,6432800.0],["2003-09-29",26.1289,26.5426,25.7553,26.1089,5437300.0],["2003-09-30",26.1956,26.6894,25.9554,26.0822,5511100.0],["2003-10-01",26.0822,26.2891,25.4817,26.249,5304500.0],["2003-10-02",25.7486,26.7228,25.7486,26.636,4343800.0],["2003-10-03",26.4159,26.7895,24.8545,25.2749,9746000.0],["2003-10-06",25.3216,25.5818,24.9212,25.4016,4915300.0],["2003-10-07",25.6752,26.0489,25.5418,25.9154,6270400.0],["2003-10-08",25.9555,26.5226,25.9421,26.189,4266500.0],["2003-10-09",25.7219,26.1223,25.3549,26.0555,6835800.0],["2003-10-10",26.2557,26.4092,26.0756,26.189,4234700.0],["2003-10-13",26.0222,26.8228,25.8353,26.6827,4337100.0],["2003-10-14",26.5293,26.7561,26.3758,26.6027,3227900.0],["2003-10-15",26.5226,26.6427,26.0822,26.249,3886400.0],["2003-10-16",26.4625,27.0831,26.4225,26.6227,4919400.0],["2003-10-17",26.4892,26.5226,26.0222,26.1089,4048000.0],["2003-10-20",26.3358,26.596,26.0956,26.1022,3141300.0],["2003-10-21",26.3625,27.4834,26.3625,27.4234,5448700.0],["2003-10-22",27.6102,27.797,27.1898,27.5168,5847500.0],["2003-10-23",27.5101,27.7103,27.1565,27.6836,4470300.0],["2003-10-24",28.0239,28.5777,27.9171,28.184,6748300.0],["2003-10-27",28.184,28.3908,27.7503,28.3908,3625800.0],["2003-10-28",28.0239,28.5243,27.6569,28.5243,5196200.0],["2003-10-29",28.6244,29.5585,28.6244,29.2115,7058500.0],["2003-10-30",28.611,29.8321,28.611,28.8913,7166700.0],["2003-10-31",28.3908,29.6586,28.3908,29.2115,5036600.0],["2003-11-03",29.0581,29.4584,28.3041,28.611,6503500.0],["2003-11-04",28.6911,29.4117,28.6911,28.898,6045800.0],["2003-11-05",28.4509,28.7245,28.164,28.3908,7962600.0],["2003-11-06",28.224,28.2841,28.0506,28.1573,12162500.0],["2003-11-07",27.9905,28.5243,27.7236,28.4642,8779700.0],["2003-11-10",28.6177,28.8913,28.2307,28.2974,5154200.0],["2003-11-11",28.5577,28.7245,28.1039,28.1974,4585600.0],["2003-11-12",28.6377,29.3717,28.4242,29.3316,8689800.0],["2003-11-13",29.0981,29.5919,28.898,29.1648,5474500.0],["2003-11-14",29.3183,29.792,29.2449,29.5185,5363600.0],["2003-11-17",29.1915,29.5185,28.4242,28.9713,6437900.0],["2003-11-18",29.2449,30.2991,29.0047,30.2257,7250700.0],["2003-11-19",29.9922,30.159,29.7587,30.159,5830600.0],["2003-11-20",30.3925,30.6261,29.8054,30.0589,4900600.0],["2003-11-21",29.9455,30.2991,29.9455,30.1857,3978100.0],["2003-11-24",30.0122,30.0189,29.4384,29.9255,4813700.0],["2003-11-25",30.0523,30.546,29.9722,30.526,4412200.0],["2003-11-26",30.7262,31.7204,30.566,31.5869,6853100.0],["2003-11-28",31.36,32.1807,31.2933,32.1207,3426100.0],["2003-12-01",32.4944,33.1349,31.8671,33.0615,8338700.0],["2003-12-02",33.0281,33.5486,32.8079,33.3618,8050400.0],["2003-12-03",33.3617,33.5286,33.0281,33.3551,5355100.0],["2003-12-04",32.8947,33.1616,32.1941,32.7212,6903000.0],["2003-12-05",32.6211,33.3217,32.4543,33.0882,4927400.0],["2003-12-08",33.0615,33.155,32.2266,32.8611,6676000.0],["2003-12-09",33.0548,33.0548,31.2781,31.906,7151500.0],["2003-12-10",31.7924,32.2733,30.49,30.5234,9970000.0],["2003-12-11",30.4566,31.3249,29.7219,30.9108,10636300.0],["2003-12-12",31.1913,32.0262,31.0711,31.3917,6299600.0],["2003-12-15",30.7572,31.886,30.7438,31.5386,5159400.0],["2003-12-16",31.5854,31.7056,30.5902,30.8106,5034200.0],["2003-12-17",30.8106,31.5587,30.6704,31.4451,5470700.0],["2003-12-18",31.3583,31.5186,30.824,31.3783,4865200.0],["2003-12-19",31.385,31.385,30.5234,30.5234,6553000.0],["2003-12-22",30.8574,31.0911,30.657,30.9175,5348900.0],["2003-12-23",30.7238,30.9175,30.1427,30.9175,4038700.0],["2003-12-24",31.3583,31.3583,30.6904,30.9709,2110900.0],["2003-12-26",31.051,31.926,31.0444,31.8525,2499000.0],["2003-12-29",32.4871,33.0882,32.4871,33.0014,6618900.0],["2003-12-30",32.9613,33.2285,32.4604,32.8344,5856800.0],["2003-12-31",32.8678,33.0481,32.0997,32.467,4169900.0],["2004-01-02",32.1932,32.8143,32.1932,32.4871,2976000.0],["2004-01-05",32.9947,33.529,32.8678,33.2284,7955100.0],["2004-01-06",33.3286,33.3286,32.1331,32.6207,10817500.0],["2004-01-07",32.6607,32.6874,31.5119,31.6856,7057400.0],["2004-01-08",31.9928,32.1731,31.4585,31.9928,5910300.0],["2004-01-09",32.0529,32.8611,31.9127,32.4737,5297800.0],["2004-01-12",32.427,32.4336,31.4184,31.7256,5518400.0],["2004-01-13",31.6522,31.9327,30.7972,31.0911,5689300.0],["2004-01-14",30.4032,30.49,29.4213,29.8221,11041400.0],["2004-01-15",29.221,29.221,27.8518,28.4462,19089900.0],["2004-01-16",28.6533,28.9805,28.1189,28.7735,9390100.0],["2004-01-20",29.2878,29.6885,29.1141,29.2076,7510800.0],["2004-01-21",29.2076,29.8355,28.5865,29.388,7030700.0],["2004-01-22",29.3679,29.762,28.5598,28.5865,6660500.0],["2004-01-23",28.6466,29.1809,27.9854,28.2191,7820900.0],["2004-01-26",28.3193,28.513,27.5646,27.8918,7769500.0],["2004-01-27",27.952,28.8536,27.9186,28.3928,6567700.0],["2004-01-28",28.7201,29.3746,27.8184,27.8651,9600400.0],["2004-01-29",27.7182,28.0922,27.057,27.451,10853000.0],["2004-01-30",27.5445,27.8852,27.284,27.8251,5306600.0],["2004-02-02",27.6514,27.9854,27.0904,27.9586,8904200.0],["2004-02-03",28.2191,28.4729,27.6848,27.7182,6918400.0],["2004-02-04",27.7917,28.5264,27.1037,27.7449,7119000.0],["2004-02-05",27.6247,28.6933,27.4978,28.1523,5023200.0],["2004-02-06",28.7869,29.4681,28.6333,29.4548,8137600.0],["2004-02-09",29.7219,29.8889,29.2677,29.8154,6293800.0],["2004-02-10",29.8889,29.9891,29.4347,29.5883,5368100.0],["2004-02-11",29.5883,30.51,29.3278,30.3431,6802400.0],["2004-02-12",30.3431,30.5568,29.7754,29.8288,5002000.0],["2004-02-13",30.2028,30.4032,29.2611,29.5616,6595200.0],["2004-02-17",30.0358,30.4099,29.929,30.3564,4934600.0],["2004-02-18",30.3564,30.3564,29.1342,29.1408,6308700.0],["2004-02-19",29.1475,29.575,28.7468,29.4147,7191700.0],["2004-02-20",29.1876,29.1876,28.2859,28.5531,8018300.0],["2004-02-23",28.7201,28.9538,28.2592,28.2592,4608400.0],["2004-02-24",28.5197,29.4882,28.4529,29.2344,7451200.0],["2004-02-25",29.0006,29.054,28.2659,28.8069,6109800.0],["2004-02-26",28.4396,29.2678,28.2926,29.0473,5284100.0],["2004-02-27",28.9204,29.221,28.7534,29.0206,4520600.0],["2004-03-01",29.5221,29.6559,29.0541,29.2547,4371500.0],["2004-03-02",29.0875,29.0942,28.2516,28.2583,7310800.0],["2004-03-03",28.1513,28.4456,27.4693,28.1313,8066200.0],["2004-03-04",27.817,28.7665,27.817,28.4589,5636700.0],["2004-03-05",28.8936,29.482,28.8735,29.3951,5861800.0],["2004-03-08",29.3884,29.5957,28.9604,29.0474,5074600.0],["2004-03-09",29.1878,29.3616,28.7665,29.054,4924100.0],["2004-03-10",28.8534,28.9337,28.2918,28.3051,5977500.0],["2004-03-11",28.0845,28.6662,28.0042,28.586,5482200.0],["2004-03-12",28.4188,28.5525,27.8638,28.5459,5436400.0],["2004-03-15",28.5325,28.7398,27.9842,28.0778,5036100.0],["2004-03-16",28.3519,28.7331,28.1179,28.4589,4556500.0],["2004-03-17",28.3586,28.8601,28.0577,28.7933,8231100.0],["2004-03-18",29.4553,30.0638,29.2881,29.6291,8830000.0],["2004-03-19",29.7227,29.9233,29.3817,29.6759,6545000.0],["2004-03-22",30.4248,30.4248,29.6291,29.8163,6609200.0],["2004-03-23",29.6559,30.1106,29.5422,29.8765,5002200.0],["2004-03-24",29.6224,29.6826,29.1945,29.2145,4514800.0],["2004-03-25",29.1543,30.2577,29.0942,30.2309,4906500.0],["2004-03-26",30.7391,31.1136,30.592,30.8595,7192300.0],["2004-03-29",30.6388,31.0133,30.2242,30.7926,4719100.0],["2004-03-30",30.7725,31.4747,30.6656,31.2339,5160500.0],["2004-03-31",31.361,31.575,31.0267,31.1805,5684700.0],["2004-04-01",31.3811,31.6418,31.1403,31.2607,4860200.0],["2004-04-02",30.7659,30.9464,30.1908,30.6789,6200300.0],["2004-04-05",30.4917,30.592,29.7562,29.9902,5770300.0],["2004-04-06",30.0905,30.4516,30.0905,30.2911,3617100.0],["2004-04-07",30.2242,30.6589,30.1774,30.3312,3387700.0],["2004-04-08",29.8631,30.3245,29.8631,30.1306,2844200.0],["2004-04-12",30.2978,30.4449,29.7495,30.2644,2935100.0],["2004-04-13",29.4553,29.6893,28.4589,28.6595,7618400.0],["2004-04-14",28.1513,29.0139,28.0778,28.5124,7283800.0],["2004-04-15",28.3519,29.1276,28.3386,28.7866,4687100.0],["2004-04-16",28.9404,29.0741,28.7197,28.7933,4214900.0],["2004-04-19",28.8735,28.9471,28.2182,28.372,4344100.0],["2004-04-20",28.0176,28.0911,26.4729,26.7003,9177400.0],["2004-04-21",26.2189,27.1684,25.9581,26.6669,11072700.0],["2004-04-22",26.7739,27.5428,26.7471,27.2018,5651300.0],["2004-04-23",27.4158,27.4425,26.8407,27.0146,4012300.0],["2004-04-26",27.2821,27.6699,27.0815,27.1149,3694900.0],["2004-04-27",27.2152,27.3021,26.7605,26.8741,4593200.0],["2004-04-28",25.811,26.0116,25.0085,25.0554,12498000.0],["2004-04-29",25.2426,25.7374,24.7745,25.042,7602800.0],["2004-04-30",25.276,25.6104,24.9216,25.0086,5204100.0],["2004-05-03",25.0152,25.2359,24.6608,24.9952,5337700.0],["2004-05-04",25.6772,26.152,25.5769,26.1052,6517800.0],["2004-05-05",26.152,26.2456,25.7641,25.8176,4111000.0],["2004-05-06",25.6037,25.7106,25.1757,25.3161,5569100.0],["2004-05-07",24.8414,25.1557,23.6311,23.6779,10150300.0],["2004-05-10",23.2031,24.7076,23.2031,24.2931,9504500.0],["2004-05-11",24.0858,24.5672,23.7849,24.5405,4999600.0],["2004-05-12",25.0085,25.3094,24.1727,24.3934,6861100.0],["2004-05-13",24.3399,24.6408,23.9587,24.1995,3883700.0],["2004-05-14",24.3131,24.7411,24.2997,24.7076,4618200.0],["2004-05-17",25.276,25.5034,24.5539,24.7411,6935500.0],["2004-05-18",24.6408,25.1022,24.4669,25.1022,3862700.0],["2004-05-19",25.5569,25.9982,25.2025,25.3028,6833100.0],["2004-05-20",25.3028,25.4967,24.9283,25.1624,3571500.0],["2004-05-21",25.7575,25.9581,25.6104,25.6772,4870600.0],["2004-05-24",25.7976,25.9915,25.49,25.9179,3682500.0],["2004-05-25",26.279,26.7003,26.2122,26.6134,5044600.0],["2004-05-26",26.7471,26.8809,26.3994,26.6,6361500.0],["2004-05-27",27.0346,27.0815,26.7271,26.8608,4889100.0],["2004-05-28",26.9981,26.9981,26.5158,26.6029,4126100.0],["2004-06-01",26.8641,27.0316,26.0937,26.1674,4816700.0],["2004-06-02",26.2746,26.2746,25.6918,26.0066,4078700.0],["2004-06-03",26.0937,26.1473,25.598,25.7789,4298600.0],["2004-06-04",25.7789,26.6096,25.6449,26.4019,4063300.0],["2004-06-07",26.5024,26.8641,26.5024,26.777,2513100.0],["2004-06-08",26.6766,26.7436,26.0937,26.4555,2922300.0],["2004-06-09",25.9597,25.9664,25.1223,25.129,6637200.0],["2004-06-10",25.2228,25.7789,25.1357,25.4171,3744600.0],["2004-06-14",25.263,25.3166,24.4122,24.64,4367500.0],["2004-06-15",24.8878,25.4573,24.8075,25.4372,4283200.0],["2004-06-16",25.0017,25.5377,24.8611,25.4506,4036800.0],["2004-06-17",25.7922,26.1272,25.397,25.8257,4563200.0],["2004-06-18",26.2612,26.643,26.1674,26.2076,6056300.0],["2004-06-21",26.4086,26.4287,25.8726,26.1272,3196200.0],["2004-06-22",26.2143,26.3148,26.0133,26.1741,3446300.0],["2004-06-23",26.3751,26.3751,25.8057,26.02,3138200.0],["2004-06-24",26.9244,26.9244,26.4622,26.5962,5960300.0],["2004-06-25",26.5962,26.7904,26.489,26.6632,2403100.0],["2004-06-28",27.0651,27.2393,25.9664,25.9999,5097500.0],["2004-06-29",25.9262,25.9262,25.4171,25.5109,4367900.0],["2004-06-30",25.7654,26.1272,25.5913,25.9664,3533500.0],["2004-07-01",25.9262,26.0937,25.4573,25.531,3822500.0],["2004-07-02",25.9262,26.2947,25.8659,26.2344,3504200.0],["2004-07-06",26.6498,26.7436,25.9731,26.3885,6286900.0],["2004-07-07",26.8306,27.6613,26.623,27.5475,9198200.0],["2004-07-08",27.7886,28.2375,27.5408,28.1638,7906900.0],["2004-07-09",27.869,28.3715,27.7016,28.3648,4650900.0],["2004-07-12",28.2978,28.3045,27.6413,27.7953,5114800.0],["2004-07-13",27.4001,27.7284,27.1656,27.6681,3625500.0],["2004-07-14",27.8891,28.2978,27.802,27.9963,4795300.0],["2004-07-15",27.8556,28.2375,27.6881,28.07,3015700.0],["2004-07-16",28.4586,28.606,28.0633,28.3112,3886100.0],["2004-07-19",28.1705,28.271,27.514,27.7618,3663800.0],["2004-07-20",27.3331,27.802,27.1991,27.735,4269000.0],["2004-07-21",27.6346,27.7283,26.8775,26.9311,4696300.0],["2004-07-22",26.8775,27.2661,26.7302,27.1187,4358700.0],["2004-07-23",26.4957,26.8239,26.1272,26.1272,5108800.0],["2004-07-26",26.3215,26.3282,25.5578,25.7119,4222800.0],["2004-07-27",25.8994,26.221,25.2228,26.0937,5275300.0],["2004-07-28",25.7989,26.7569,25.6717,26.3952,5162200.0],["2004-07-29",26.2545,26.7302,25.9932,26.4957,4354100.0],["2004-07-30",26.8307,27.2996,26.8039,27.112,4457000.0],["2004-08-02",27.2393,27.4269,26.8976,27.0785,2515100.0],["2004-08-03",26.8306,27.5676,26.6966,27.045,3532600.0],["2004-08-04",26.7971,26.8038,26.2813,26.3483,3880800.0],["2004-08-05",26.3818,26.623,25.8325,25.8592,3507500.0],["2004-08-06",26.7971,27.3532,26.5694,27.2259,6389500.0],["2004-08-09",27.1321,27.4336,26.8976,27.2728,3798600.0],["2004-08-10",27.2795,27.8489,27.1991,27.3465,4402500.0],["2004-08-11",27.2661,27.2728,26.6967,26.9847,3678800.0],["2004-08-12",27.0115,27.2326,26.6631,26.9244,3419300.0],["2004-08-13",27.0316,27.4537,27.0316,27.4135,3585500.0],["2004-08-16",27.5743,28.1303,27.5743,28.1303,3961600.0],["2004-08-17",27.4671,28.3112,27.4671,28.0566,3143300.0],["2004-08-18",27.936,28.3983,27.8355,28.3179,3409300.0],["2004-08-19",28.7399,29.6443,28.5993,29.497,7751500.0],["2004-08-20",29.6778,29.9726,29.5438,29.7314,6839400.0],["2004-08-23",29.3965,29.4702,29.1151,29.3228,3939800.0],["2004-08-24",29.0414,29.3161,28.6394,28.7064,5896200.0],["2004-08-25",29.0481,29.5371,29.0079,29.5037,3589300.0],["2004-08-26",29.5773,29.6108,29.1419,29.3898,2047200.0],["2004-08-27",29.4099,29.5238,29.0816,29.4501,2733300.0],["2004-08-30",29.5975,29.9927,29.2692,29.2826,4188700.0],["2004-08-31",29.4701,29.7783,29.3362,29.7381,3210600.0],["2004-09-01",29.7415,30.0904,29.5402,30.0569,3053500.0],["2004-09-02",30.0301,30.0301,29.6744,29.8556,2710600.0],["2004-09-03",29.5267,29.5267,29.0906,29.2986,2836200.0],["2004-09-07",28.8557,29.1912,28.5873,29.1375,3891600.0],["2004-09-08",28.7349,29.1778,28.5201,28.8892,4605000.0],["2004-09-09",28.7081,29.0302,28.7081,28.9228,2699200.0],["2004-09-10",29.2784,29.4261,28.9228,29.057,3230000.0],["2004-09-13",28.9899,29.3388,28.8087,29.1241,3308200.0],["2004-09-14",29.3456,29.6878,29.0906,29.6207,3964700.0],["2004-09-15",29.4731,29.4932,29.0503,29.0503,3340100.0],["2004-09-16",28.9228,29.057,28.6879,28.7081,3686100.0],["2004-09-17",28.5873,28.6812,27.7484,27.8826,7938500.0],["2004-09-20",27.9363,28.3188,27.9028,27.9967,4051700.0],["2004-09-21",28.5537,28.8423,28.3524,28.7819,5202500.0],["2004-09-22",28.4195,28.7819,28.3323,28.3323,5652200.0],["2004-09-23",28.6879,28.8892,28.3524,28.4195,4794900.0],["2004-09-24",28.3524,28.6745,28.1913,28.4128,3719800.0],["2004-09-27",28.5604,28.9228,28.4128,28.5872,4017500.0],["2004-09-28",29.359,29.7549,29.1174,29.7214,6622000.0],["2004-09-29",29.7683,30.0636,29.5737,29.7147,5393700.0],["2004-09-30",30.0971,30.9427,30.0703,30.5535,6014300.0],["2004-10-01",30.5535,30.5535,30.0904,30.2246,3803400.0],["2004-10-04",29.6073,30.1643,29.4127,29.9562,5426700.0],["2004-10-05",30.1844,30.8689,30.03,30.7279,4892300.0],["2004-10-06",30.4662,31.0433,30.4662,30.936,4360000.0],["2004-10-07",30.936,31.0434,30.5535,30.6005,3826800.0],["2004-10-08",31.2044,31.4997,31.0366,31.0366,5589000.0],["2004-10-11",31.0031,31.0433,30.4998,30.7615,3332000.0],["2004-10-12",30.1911,30.2247,29.7818,29.8623,4753700.0],["2004-10-13",29.4596,29.6408,28.9295,29.5066,8480500.0],["2004-10-14",29.7079,29.8086,29.3523,29.614,4082500.0],["2004-10-15",30.0636,30.379,29.9159,30.0502,5279300.0],["2004-10-18",30.3991,30.4126,29.661,30.03,5181600.0],["2004-10-19",30.2649,30.4595,30.0569,30.0569,3663600.0],["2004-10-20",30.6944,31.191,30.6944,31.0031,6131300.0],["2004-10-21",30.8689,31.3655,30.7682,31.144,4876500.0],["2004-10-22",31.2715,31.3655,30.7011,30.9494,3907000.0],["2004-10-25",31.3252,32.0432,31.3051,31.9828,6802300.0],["2004-10-26",31.9157,32.0701,31.5601,32.0701,5534300.0],["2004-10-27",32.1439,32.2647,31.2111,31.4057,6008000.0],["2004-10-28",31.2782,31.9224,31.0031,31.2313,4631500.0],["2004-10-29",31.5399,32.0164,31.1574,31.8889,4268400.0],["2004-11-01",31.8889,32.0768,31.2715,31.4191,4959600.0],["2004-11-02",31.1977,31.1977,30.2381,30.7414,6938200.0],["2004-11-03",31.3386,31.5936,31.1373,31.5399,4356000.0],["2004-11-04",32.513,32.5734,31.8956,32.1707,5990700.0],["2004-11-05",31.8084,32.9492,31.7815,32.9156,5984100.0],["2004-11-08",32.8821,33.1236,32.5465,32.8686,5065800.0],["2004-11-09",32.5868,33.278,32.5868,32.8955,5581400.0],["2004-11-10",32.8686,32.882,32.1304,32.4458,6693100.0],["2004-11-11",32.513,32.7411,32.3117,32.6069,3700300.0],["2004-11-12",32.7814,33.325,32.4056,33.3182,5767000.0],["2004-11-15",33.3182,33.3854,32.6874,32.8015,4390100.0],["2004-11-16",32.8351,33.3585,32.8351,33.0163,5995400.0],["2004-11-17",33.5196,33.5397,33.2444,33.2511,5418700.0],["2004-11-18",33.0498,33.2579,32.4257,32.6338,6307500.0],["2004-11-19",32.8686,33.2109,32.6942,32.9961,6537200.0],["2004-11-22",32.8955,33.2109,32.7948,33.1438,4409000.0],["2004-11-23",33.1438,33.1438,32.4257,32.4458,5369400.0],["2004-11-24",32.5801,32.7143,32.0634,32.1238,5482800.0],["2004-11-26",32.1305,33.07,32.0097,32.8753,3215900.0],["2004-11-29",32.8754,33.4066,32.7812,33.0905,5493300.0],["2004-11-30",32.6467,32.8216,31.8062,31.8398,8798200.0],["2004-12-01",31.9945,32.2702,31.7188,31.7188,5666900.0],["2004-12-02",31.6045,31.9003,30.4613,30.8446,8203100.0],["2004-12-03",30.5958,31.7726,30.347,31.1875,7537600.0],["2004-12-06",30.9051,31.1606,30.5958,30.8984,4811000.0],["2004-12-07",30.8446,31.053,30.4613,30.468,5103400.0],["2004-12-08",28.9147,30.1587,28.9147,30.0982,10418800.0],["2004-12-09",29.8695,30.3335,29.7082,30.2259,4918400.0],["2004-12-10",29.9301,30.4479,29.883,29.9772,4045600.0],["2004-12-13",30.1116,30.6294,30.1049,30.6294,4699500.0],["2004-12-14",30.5622,30.737,30.1654,30.7101,6104300.0],["2004-12-15",30.9858,31.201,30.7437,30.7639,4789000.0],["2004-12-16",30.5958,30.7235,29.883,30.1385,7070800.0],["2004-12-17",29.9906,30.3739,29.9906,30.0242,5383800.0],["2004-12-20",30.3604,30.5554,30.1251,30.1991,3080200.0],["2004-12-21",30.6294,30.8446,30.3941,30.5622,4994500.0],["2004-12-22",30.5823,30.5823,29.8494,30.078,4332200.0],["2004-12-23",30.1923,30.468,30.1318,30.2394,2157900.0],["2004-12-27",30.3268,30.5151,30.1856,30.2865,2796100.0],["2004-12-28",30.2663,30.3806,29.8023,30.0511,2589000.0],["2004-12-29",29.5871,29.8897,29.4325,29.8763,3528800.0],["2004-12-30",29.8763,30.1923,29.8292,29.9503,3360800.0],["2004-12-31",29.957,30.1251,29.8225,29.8628,2324500.0],["2005-01-03",29.4527,29.4527,28.3902,28.4843,9100300.0],["2005-01-04",28.5112,28.7062,27.8657,27.9531,10778000.0],["2005-01-05",28.2423,28.5516,27.98,28.0204,5133400.0],["2005-01-06",28.0069,28.4373,27.7447,27.9733,4993800.0],["2005-01-07",28.2154,28.5381,27.8254,27.906,5804200.0],["2005-01-10",28.128,28.323,27.8186,28.0136,5224900.0],["2005-01-11",28.2019,28.6121,28.1414,28.5381,5719700.0],["2005-01-12",28.9147,29.0156,28.6121,28.7601,5967800.0],["2005-01-13",28.76,28.76,28.3499,28.4373,4032900.0],["2005-01-14",28.175,28.3902,28.0943,28.1549,3095200.0],["2005-01-18",28.1078,28.5852,27.9733,28.5516,4213900.0],["2005-01-19",28.7869,28.8744,28.1414,28.4574,4150100.0],["2005-01-20",28.2961,28.5112,28.0809,28.0809,3809400.0],["2005-01-21",28.175,28.8004,28.175,28.5785,5635200.0],["2005-01-24",28.7466,28.8676,28.3364,28.3768,4074900.0],["2005-01-25",28.3835,28.3835,27.98,27.9867,4056700.0],["2005-01-26",28.2423,28.4507,28.2019,28.2692,2829500.0],["2005-01-27",28.1011,28.5247,28.0473,28.3095,3468500.0],["2005-01-28",28.4171,28.5113,28.0271,28.2423,3263600.0],["2005-01-31",28.2423,28.2423,27.8186,27.9666,4176500.0],["2005-02-01",27.8859,28.0607,27.6909,27.8657,3768500.0],["2005-02-02",27.8926,28.0943,27.6236,27.9464,3170600.0],["2005-02-03",27.3345,27.6572,27.3008,27.4891,4975800.0],["2005-02-04",27.4959,27.8321,27.2672,27.8253,4653700.0],["2005-02-07",27.9733,28.0674,27.079,27.2605,7101300.0],["2005-02-08",27.0184,27.3547,26.9915,27.1664,6656800.0],["2005-02-09",27.079,27.3278,26.9445,27.2336,6628900.0],["2005-02-10",27.4152,27.9195,27.3614,27.8321,7466300.0],["2005-02-11",28.1616,28.3969,27.9195,28.3297,6090100.0],["2005-02-14",28.6457,28.713,28.3633,28.3768,4589800.0],["2005-02-15",28.3768,28.6457,28.2087,28.4709,4148400.0],["2005-02-16",28.3768,28.7735,28.1548,28.6054,5082200.0],["2005-02-17",28.7331,28.7802,28.444,28.6659,4568000.0],["2005-02-18",28.6928,28.7668,28.5247,28.5583,3025300.0],["2005-02-22",29.4863,29.9234,29.1164,29.9234,8813700.0],["2005-02-23",29.5871,30.1453,29.3451,30.078,5968000.0],["2005-02-24",30.1385,30.2596,29.6813,30.0579,4331100.0],["2005-02-25",30.1251,30.4209,29.9435,30.1385,3572300.0],["2005-02-28",30.273,30.4277,30.0982,30.2596,4455400.0],["2005-03-01",30.0035,30.0439,29.5722,29.6867,4381900.0],["2005-03-02",29.5856,29.7743,29.2419,29.7204,5171200.0],["2005-03-03",29.653,29.653,29.2487,29.3026,3593300.0],["2005-03-04",29.6193,30.2394,29.6193,30.0776,4388200.0],["2005-03-07",30.1585,30.3135,29.9159,29.9833,2944200.0],["2005-03-08",30.2798,31.2098,30.2663,30.9066,6237800.0],["2005-03-09",31.0009,31.4322,30.9335,31.1626,6011900.0],["2005-03-10",31.2031,31.3109,30.5494,30.8257,4827100.0],["2005-03-11",30.8459,31.4053,30.6505,30.7852,3524600.0],["2005-03-14",30.5561,30.5628,30.0304,30.5224,4045200.0],["2005-03-15",30.6639,30.7381,30.3337,30.4078,2816000.0],["2005-03-16",30.6168,30.8526,30.145,30.2865,4115600.0],["2005-03-17",29.9361,30.2528,29.7002,30.0844,3805800.0],["2005-03-18",30.0641,30.1922,29.835,30.1652,4037100.0],["2005-03-21",29.4643,29.5587,29.2554,29.3295,3920600.0],["2005-03-22",29.4104,29.7407,28.7769,28.7837,5009000.0],["2005-03-23",28.8443,29.0465,28.2108,28.2108,6460200.0],["2005-03-24",28.4332,28.568,28.0895,28.1636,3502900.0],["2005-03-28",28.103,28.5074,28.0895,28.103,4968300.0],["2005-03-29",28.0558,28.3793,27.9076,27.9547,5190900.0],["2005-03-30",28.0558,28.6624,28.0423,28.5815,4390800.0],["2005-03-31",28.878,28.9724,28.4669,28.4737,4632800.0],["2005-04-01",28.3052,28.7095,28.0423,28.6084,4348000.0],["2005-04-04",28.4534,28.4804,27.9884,28.1839,3530500.0],["2005-04-05",28.2445,28.5343,28.076,28.1502,2395000.0],["2005-04-06",28.3321,28.5882,28.1367,28.413,2486400.0],["2005-04-07",28.4602,28.6758,28.2917,28.4534,2113200.0],["2005-04-08",28.3658,28.6084,28.1434,28.2917,2448500.0],["2005-04-11",28.5006,28.5478,28.1299,28.2041,2661300.0],["2005-04-12",28.1704,28.2647,27.6851,28.1771,4234500.0],["2005-04-13",28.1973,28.3591,27.7997,27.9278,3389200.0],["2005-04-14",27.5638,27.6447,26.8225,27.0988,6742000.0],["2005-04-15",27.0786,27.4695,26.6877,26.8023,4821500.0],["2005-04-18",26.9573,27.6245,26.8225,27.5302,4665300.0],["2005-04-19",27.6245,28.3052,27.5099,28.2041,4566600.0],["2005-04-20",28.103,28.3793,27.6312,27.7795,4601700.0],["2005-04-21",27.793,27.9412,27.3617,27.4762,4205600.0],["2005-04-22",27.6447,27.8334,27.1864,27.4493,4261000.0],["2005-04-25",27.4291,27.5841,27.0854,27.5773,3192000.0],["2005-04-26",28.0491,28.0558,27.1123,27.1258,4155400.0],["2005-04-27",25.9464,26.2834,25.0029,25.4073,14014800.0],["2005-04-28",25.1714,25.2051,24.4435,24.8209,9457100.0],["2005-04-29",24.9692,25.7644,24.9692,25.5892,8445800.0],["2005-05-02",25.5083,25.5353,25.1781,25.4207,3638600.0],["2005-05-03",25.3264,25.7375,25.2388,25.6903,4707500.0],["2005-05-04",25.9734,26.2092,25.8049,26.189,4641900.0],["2005-05-05",26.189,26.1958,25.7914,25.9262,3193100.0],["2005-05-06",25.7442,25.7779,25.3803,25.6903,3434800.0],["2005-05-09",25.6903,25.8386,25.5286,25.8049,2179400.0],["2005-05-10",25.8251,25.9464,25.2118,25.2927,3375300.0],["2005-05-11",25.2927,25.414,24.8681,25.0568,4376900.0],["2005-05-12",24.9355,24.9423,24.2346,24.3222,5519400.0],["2005-05-13",24.2616,24.5379,23.6213,23.7966,7122000.0],["2005-05-16",23.6887,24.0998,23.5202,23.655,7032700.0],["2005-05-17",23.7494,24.0257,23.7359,23.9313,6364200.0],["2005-05-18",24.1537,24.5783,23.992,24.329,4694100.0],["2005-05-19",24.2548,24.3829,23.9448,24.2548,4363800.0],["2005-05-20",24.1133,24.12,23.7831,23.8774,4039100.0],["2005-05-23",23.8707,24.7468,23.7831,24.2009,5026200.0],["2005-05-24",24.4233,24.8748,24.3963,24.7805,4992500.0],["2005-05-25",24.922,24.949,24.4772,24.7266,3946600.0],["2005-05-26",24.7266,24.8277,24.5918,24.5985,2549200.0],["2005-05-27",24.7878,25.4771,24.7405,25.4027,4320700.0],["2005-05-31",24.8959,25.3352,24.7337,25.1662,6043700.0],["2005-06-01",25.2067,25.6663,25.031,25.5176,5473700.0],["2005-06-02",25.842,26.2542,25.4027,25.4433,6947800.0],["2005-06-03",25.7068,26.0177,25.5784,25.7136,5032700.0],["2005-06-06",26.0515,26.0853,25.396,25.4162,4513800.0],["2005-06-07",25.423,25.423,24.9229,24.9229,4465900.0],["2005-06-08",24.9973,25.2676,24.7472,24.8351,3892500.0],["2005-06-09",24.8351,24.9499,24.585,24.9162,4448600.0],["2005-06-10",24.9635,25.842,24.781,25.7271,6204100.0],["2005-06-13",25.8488,26.2204,25.6933,26.038,7598600.0],["2005-06-14",26.0447,26.0447,25.4635,25.7339,4360400.0],["2005-06-15",25.7474,26.119,25.7474,25.9433,3802600.0],["2005-06-16",26.4434,26.93,26.3083,26.8421,6148900.0],["2005-06-17",27.2544,27.2544,26.8489,27.0246,5953500.0],["2005-06-20",27.1327,27.1733,26.538,26.5853,3867200.0],["2005-06-21",26.4569,26.8962,26.2001,26.707,4110100.0],["2005-06-22",26.7138,26.7543,26.457,26.6867,2445000.0],["2005-06-23",26.6867,27.2611,26.6529,26.7002,4077300.0],["2005-06-24",26.7948,27.2341,26.457,26.8354,4886700.0],["2005-06-27",26.8286,26.8354,26.4029,26.4096,3346400.0],["2005-06-28",26.2407,26.2812,25.9298,26.0988,3694500.0],["2005-06-29",26.0785,26.9368,26.0717,26.8489,3977300.0],["2005-06-30",26.8422,26.9368,26.288,26.3759,3663200.0],["2005-07-01",26.3218,26.5245,25.6731,26.3083,4032400.0],["2005-07-05",26.0177,26.0717,25.6528,25.6933,4758600.0],["2005-07-06",25.815,26.2272,25.8014,25.8487,3678500.0],["2005-07-07",26.0244,26.1866,25.5649,25.7541,4462900.0],["2005-07-08",25.815,26.1393,25.6663,25.7136,3551300.0],["2005-07-11",25.8487,26.3015,25.7136,26.1258,3934900.0],["2005-07-12",26.3421,26.4096,25.9298,25.9907,3784000.0],["2005-07-13",25.9163,25.9569,25.673,25.7068,3575700.0],["2005-07-14",25.8082,25.9163,25.2135,25.254,4926800.0],["2005-07-15",25.2068,25.2541,24.9094,24.9094,5659700.0],["2005-07-18",24.9094,25.1932,24.8486,24.9229,3418000.0],["2005-07-19",24.9297,25.2878,24.6999,25.1324,2784800.0],["2005-07-20",25.3622,25.7744,25.2338,25.2878,5433800.0],["2005-07-21",25.5852,26.1731,25.5852,25.9096,5653100.0],["2005-07-22",25.9433,26.2001,25.8082,25.9704,2743700.0],["2005-07-25",26.0447,26.065,25.5514,25.6392,3597200.0],["2005-07-26",25.5717,25.5784,25.1594,25.2743,3454000.0],["2005-07-27",25.5514,25.7677,25.4433,25.5919,4080200.0],["2005-07-28",25.7339,25.815,25.5852,25.646,3644600.0],["2005-07-29",25.7136,25.9704,25.3554,25.3757,4419700.0],["2005-08-01",25.619,25.7203,25.2946,25.4027,3421000.0],["2005-08-02",25.4433,26.1393,25.4433,25.7744,4015500.0],["2005-08-03",26.1191,27.2138,26.1191,27.1463,8079000.0],["2005-08-04",27.2341,27.4368,26.6935,26.7475,5986000.0],["2005-08-05",26.8624,26.93,26.2745,26.484,3638900.0],["2005-08-08",26.4637,26.9638,26.2677,26.3285,3461000.0],["2005-08-09",26.315,26.7137,26.1393,26.5245,3567700.0],["2005-08-10",26.8624,27.0651,26.7273,26.93,4132600.0],["2005-08-11",27.2341,28.0248,27.2206,27.9437,7560500.0],["2005-08-12",28.0113,28.1397,27.6463,28.0248,5918800.0],["2005-08-15",27.8355,27.8355,27.4774,27.7477,3839300.0],["2005-08-16",27.7477,28.1734,27.572,27.6058,4258300.0],["2005-08-17",27.5382,27.5382,26.9773,26.9841,5927200.0],["2005-08-18",27.1868,27.4639,26.9705,27.1192,3290800.0],["2005-08-19",27.153,27.3355,27.0381,27.2476,2968700.0],["2005-08-22",27.4031,27.7409,27.0111,27.1463,3771500.0],["2005-08-23",27.1395,27.4977,27.0179,27.0314,3045100.0],["2005-08-24",27.2003,27.3422,26.3285,26.3894,5306800.0],["2005-08-25",26.5583,26.8557,26.484,26.511,2762700.0],["2005-08-26",26.6259,26.7273,26.4772,26.4772,2186100.0],["2005-08-29",26.5448,26.8084,26.5043,26.5516,2679300.0],["2005-08-30",26.1664,26.5718,25.9501,26.2677,4496300.0],["2005-08-31",26.2948,26.7475,26.1529,26.7475,3294500.0],["2005-09-01",27.2003,27.6936,27.1665,27.6598,5806200.0],["2005-09-02",27.8766,27.8766,27.4498,27.5785,3621600.0],["2005-09-06",27.775,27.775,27.2398,27.3753,3065500.0],["2005-09-07",27.3889,27.5582,27.3211,27.416,2455500.0],["2005-09-08",27.6598,28.2153,27.6598,27.775,5166300.0],["2005-09-09",28.1137,28.8386,28.0257,28.7505,7748400.0],["2005-09-12",28.5812,28.737,28.405,28.6692,5148300.0],["2005-09-13",28.6692,28.6692,28.2221,28.2763,4617500.0],["2005-09-14",28.5744,29.8412,28.5744,29.7667,10622100.0],["2005-09-15",30.146,30.6135,29.9496,30.478,11704100.0],["2005-09-16",30.959,31.3045,30.6203,31.3045,13085100.0],["2005-09-19",31.8396,32.009,30.959,31.2367,12709900.0],["2005-09-20",31.1825,31.5551,30.2951,30.3561,6560100.0],["2005-09-21",30.7354,31.379,30.6541,31.318,6282700.0],["2005-09-22",31.3654,31.3654,30.5186,31.2977,8128600.0],["2005-09-23",31.0945,31.1012,30.5796,30.9115,5711800.0],["2005-09-26",30.9183,31.9954,30.3831,31.6229,8227900.0],["2005-09-27",31.2977,31.5077,30.7557,31.3858,5682600.0],["2005-09-28",31.5551,32.3139,31.1622,32.2055,6606400.0],["2005-09-29",32.2122,32.5713,31.9616,32.5509,8028600.0],["2005-09-30",32.551,32.6526,31.8532,31.9548,5515800.0],["2005-10-03",31.5145,31.9074,31.1758,31.8464,4685000.0],["2005-10-04",31.8396,32.009,31.2299,31.2977,4847700.0],["2005-10-05",31.2977,31.3045,30.478,30.5119,6269800.0],["2005-10-06",30.7693,31.8532,30.7219,31.7787,7526400.0],["2005-10-07",31.6432,32.2664,31.4196,32.1919,6735900.0],["2005-10-10",32.2732,32.4494,31.7584,32.0429,3796600.0],["2005-10-11",31.9751,32.2732,31.6567,31.8871,4858700.0],["2005-10-12",31.948,32.1784,30.9522,31.1825,5775800.0],["2005-10-13",30.6541,30.9048,30.0444,30.8574,7546500.0],["2005-10-14",30.3831,30.7286,29.8209,30.4712,6163900.0],["2005-10-17",31.1487,31.4196,31.0267,31.0403,4199400.0],["2005-10-18",30.749,31.1148,30.2477,30.3764,4408400.0],["2005-10-19",29.8751,29.9022,29.1299,29.8818,6257500.0],["2005-10-20",29.516,30.2477,28.9605,29.3196,7121700.0],["2005-10-21",29.4009,30.0783,29.1976,29.7125,7524500.0],["2005-10-24",29.4754,30.627,29.4686,30.478,5607400.0],["2005-10-25",30.9048,31.7922,30.8303,30.9319,6250800.0],["2005-10-26",30.7964,31.4264,29.7531,29.8683,6002900.0],["2005-10-27",30.3832,30.6203,29.6109,29.7735,4193900.0],["2005-10-28",29.6041,29.9902,29.1705,29.8954,4606800.0],["2005-10-31",29.9022,29.9022,28.8454,28.8589,7682700.0],["2005-11-01",28.947,29.2112,28.6625,28.8115,5556800.0],["2005-11-02",28.9944,29.4618,28.9944,29.2451,4590900.0],["2005-11-03",29.2451,29.3602,28.6896,28.798,4676100.0],["2005-11-04",29.1299,29.1705,28.5066,28.8454,4343300.0],["2005-11-07",29.0283,29.3534,28.7844,29.1367,3941900.0],["2005-11-08",29.2586,29.4551,28.9063,28.9267,3418300.0],["2005-11-09",29.1976,29.9293,28.9334,29.8954,4930100.0],["2005-11-10",30.1393,30.2138,29.2925,29.4822,4452300.0],["2005-11-11",29.6041,30.0444,29.2315,30.0173,3593100.0],["2005-11-14",29.9022,30.0241,29.5499,29.5838,4011000.0],["2005-11-15",29.7396,29.9293,29.1096,29.157,3600000.0],["2005-11-16",29.8615,31.23,29.8615,31.1961,11175900.0],["2005-11-17",31.738,31.9209,31.3858,31.7448,7956900.0],["2005-11-18",31.9074,31.9277,31.0538,31.3858,5027600.0],["2005-11-21",31.7719,32.1377,31.467,31.9751,6821900.0],["2005-11-22",32.0564,32.341,31.5213,31.9887,7141200.0],["2005-11-23",31.4196,31.7109,31.2232,31.3993,4590300.0],["2005-11-25",31.9006,31.9751,31.738,31.8803,2543600.0],["2005-11-28",32.1648,32.5171,31.8871,32.3003,7677800.0],["2005-11-29",32.3614,32.4429,32.0152,32.1238,5045500.0],["2005-11-30",31.9065,31.9065,31.2888,31.3091,5623700.0],["2005-12-01",31.8047,32.4157,31.7029,32.0899,7540700.0],["2005-12-02",32.0356,32.151,31.3771,31.5536,6582400.0],["2005-12-05",31.7572,32.0016,31.3771,31.798,5390200.0],["2005-12-06",31.7029,33.1353,31.4313,33.0946,9419500.0],["2005-12-07",33.6037,34.3165,33.4408,33.6648,12939900.0],["2005-12-08",33.658,34.2622,33.6173,34.1332,7537000.0],["2005-12-09",34.4455,34.8053,33.5901,33.7123,12210000.0],["2005-12-12",34.5473,35.6335,34.011,34.2147,20448600.0],["2005-12-13",33.9432,34.5406,33.6105,34.3369,8162700.0],["2005-12-14",33.8753,34.1672,33.4476,33.6105,9357600.0],["2005-12-15",33.8345,34.2554,33.7531,33.9364,5693800.0],["2005-12-16",34.14,34.5406,34.0857,34.2826,7580200.0],["2005-12-19",34.6288,34.9275,33.9296,34.045,5806400.0],["2005-12-20",34.3844,34.4387,33.1828,33.4001,7364900.0],["2005-12-21",33.3322,34.2486,33.1896,34.2486,5901000.0],["2005-12-22",34.7917,35.362,34.5406,35.2737,10307100.0],["2005-12-23",35.0972,35.6675,35.0972,35.2601,4743700.0],["2005-12-27",35.844,35.9797,34.9886,35.0225,4921300.0],["2005-12-28",35.5724,36.292,35.552,36.2513,6667300.0],["2005-12-29",35.9933,36.4889,35.7761,36.4481,4685100.0],["2005-12-30",36.2513,36.6111,36.1291,36.2513,4372800.0],["2006-01-03",36.7265,38.8106,36.7265,38.7902,11426500.0],["2006-01-04",38.5594,39.4487,38.4712,39.4012,10219300.0],["2006-01-05",38.8649,38.8717,38.0842,38.4644,8449700.0],["2006-01-06",39.0346,39.6456,38.9396,39.1704,7004000.0],["2006-01-09",39.1432,40.019,38.8717,39.7203,8603900.0],["2006-01-10",39.3537,39.89,38.9735,39.5438,7289600.0],["2006-01-11",39.6999,40.2023,39.4012,39.7067,6083900.0],["2006-01-12",39.5166,40.0393,39.2722,39.3469,5404100.0],["2006-01-13",39.6931,40.6435,39.408,40.6435,6446400.0],["2006-01-17",40.3245,40.9626,39.9511,40.114,8460600.0],["2006-01-18",39.6863,39.9171,38.8581,39.021,8118000.0],["2006-01-19",39.5098,39.7067,38.6137,39.408,10667500.0],["2006-01-20",39.761,39.9104,38.2811,38.4169,9515400.0],["2006-01-23",38.6613,38.8378,37.7108,38.8378,7710900.0],["2006-01-24",38.3286,38.8174,37.867,38.6748,6682400.0],["2006-01-25",39.5845,39.7407,38.9057,39.442,6951100.0],["2006-01-26",39.1297,39.9307,38.7699,39.8764,6939200.0],["2006-01-27",39.8764,40.5281,39.4962,40.1887,6782300.0],["2006-01-30",40.4263,41.465,40.2973,41.3496,6836100.0],["2006-01-31",41.5668,42.5783,41.4785,41.9537,10325400.0],["2006-02-01",41.8927,42.266,41.0373,42.0556,6186500.0],["2006-02-02",42.3814,42.4629,41.112,41.5532,6547400.0],["2006-02-03",41.2613,41.8112,40.1819,40.4738,6093500.0],["2006-02-06",40.5824,41.3971,40.5756,41.0576,4705300.0],["2006-02-07",40.1955,40.3245,38.1182,38.1996,10835400.0],["2006-02-08",38.3014,38.6273,37.4732,37.8127,8648100.0],["2006-02-09",38.8242,39.1161,38.2064,38.3761,8028000.0],["2006-02-10",38.1385,38.1385,36.9573,37.2017,7644200.0],["2006-02-13",36.998,37.514,36.1223,36.7197,7434400.0],["2006-02-14",36.9641,37.738,36.5771,37.4461,6887000.0],["2006-02-15",37.2832,38.2607,36.7536,37.2153,7621000.0],["2006-02-16",36.9437,38.3286,36.9369,38.1521,6830900.0],["2006-02-17",38.5255,38.9396,37.9145,38.1589,6334800.0],["2006-02-21",38.3354,39.0754,38.2811,38.5798,5697200.0],["2006-02-22",38.5255,39.1636,38.0842,39.021,4857500.0],["2006-02-23",39.0482,39.2043,38.3897,38.3965,6142900.0],["2006-02-24",38.8446,39.4691,38.6205,39.442,4833000.0],["2006-02-27",38.6273,38.9939,36.9437,37.1881,9042700.0],["2006-02-28",37.1881,37.1881,35.5385,35.9254,12501900.0],["2006-03-01",36.1698,36.5568,35.7218,35.9594,6922200.0],["2006-03-02",35.9594,37.2492,35.7286,36.7604,9390000.0],["2006-03-03",36.5907,36.8283,36.0205,36.163,4858100.0],["2006-03-06",36.0542,36.061,34.143,34.5715,11350900.0],["2006-03-07",34.5919,34.7892,33.4629,33.8846,9966500.0],["2006-03-08",33.2588,33.8846,32.7351,33.7145,12366400.0],["2006-03-09",34.0546,34.347,32.4222,32.5039,9143500.0],["2006-03-10",32.0482,33.1024,31.6945,33.0616,10798100.0],["2006-03-13",33.3609,33.4289,32.4563,33.1772,6653800.0],["2006-03-14",33.0548,34.0274,33.0548,33.7894,7168900.0],["2006-03-15",34.2722,34.2722,33.7077,34.075,7032800.0],["2006-03-16",34.109,34.4491,33.7757,34.007,5945600.0],["2006-03-17",34.007,34.2042,33.6805,33.9118,6455600.0],["2006-03-20",33.8234,34.075,33.4085,33.4765,4887300.0],["2006-03-21",33.0548,33.4289,32.4767,32.7623,7587700.0],["2006-03-22",32.6467,33.3269,32.6467,32.7147,4220400.0],["2006-03-23",32.7215,33.5309,32.4495,33.4901,5687300.0],["2006-03-24",33.6669,34.5647,33.5037,33.6397,8166000.0],["2006-03-27",34.007,35.0204,33.9322,34.3607,9328100.0],["2006-03-28",34.8028,34.8572,33.9186,34.0274,7249300.0],["2006-03-29",34.109,35.0204,34.0478,35.0204,5357900.0],["2006-03-30",35.857,36.8976,35.857,35.9998,10131100.0],["2006-03-31",35.7073,36.0134,35.102,35.2924,6899800.0],["2006-04-03",35.5781,35.993,34.7007,34.7755,6761100.0],["2006-04-04",34.7483,35.2584,34.4423,35.1972,5324100.0],["2006-04-05",35.5645,36.4147,35.1904,36.2039,6805800.0],["2006-04-06",36.6867,37.054,36.1018,36.7616,8289300.0],["2006-04-07",36.3739,36.5235,35.6257,35.8706,7673300.0],["2006-04-10",36.8296,36.9656,35.8842,35.9794,7201900.0],["2006-04-11",36.1766,36.5915,34.9524,35.0,7528600.0],["2006-04-12",35.2312,36.2038,35.2312,36.0134,6207000.0],["2006-04-13",35.959,36.2855,35.2925,35.959,5589100.0],["2006-04-17",37.0472,38.1422,36.8296,38.1354,10204000.0],["2006-04-18",38.1899,39.006,37.9518,38.7068,9141400.0],["2006-04-19",38.7816,39.9378,38.3123,39.7406,9218500.0],["2006-04-20",39.5501,39.5569,37.5505,37.6934,12278600.0],["2006-04-21",38.5163,39.2577,37.9246,39.142,9271900.0],["2006-04-24",39.142,39.142,38.2987,38.5435,5969400.0],["2006-04-25",39.074,39.5841,38.5367,38.7,5541400.0],["2006-04-26",38.87,39.6998,38.802,39.5229,5766500.0],["2006-04-27",38.904,39.7814,38.4687,38.5775,8702700.0],["2006-04-28",38.938,40.0806,38.938,39.693,8334600.0],["2006-05-01",40.2779,40.3527,39.3529,39.4141,6004600.0],["2006-05-02",39.4549,39.7678,37.9654,39.2305,9690000.0],["2006-05-03",39.4685,39.6181,37.4077,38.1422,11945800.0],["2006-05-04",38.3123,38.734,37.8294,38.5231,7208100.0],["2006-05-05",38.5299,38.734,37.7818,38.3803,6911600.0],["2006-05-08",38.1558,38.2511,37.258,37.9042,4949400.0],["2006-05-09",38.9448,39.5977,38.3871,39.4005,7766500.0],["2006-05-10",39.2781,39.965,39.0944,39.6522,9248200.0],["2006-05-11",40.2575,40.6043,39.4481,39.5365,11629200.0],["2006-05-12",39.5773,39.9582,37.9994,38.2987,10332200.0],["2006-05-15",36.816,37.4961,36.3875,36.9384,11108700.0],["2006-05-16",37.2989,37.4689,35.8502,36.3739,8982000.0],["2006-05-17",36.5915,37.0676,35.1768,35.3741,11296300.0],["2006-05-18",35.5441,35.8638,34.5851,34.6667,7216700.0],["2006-05-19",34.6599,34.8367,33.5581,34.7347,11155400.0],["2006-05-22",33.8846,34.6871,33.2248,34.5783,11437000.0],["2006-05-23",35.0204,36.0066,34.6531,34.8028,10229200.0],["2006-05-24",34.2246,34.5715,32.912,33.6873,11492200.0],["2006-05-25",34.4491,35.4217,33.8914,35.4217,7669000.0],["2006-05-26",35.5373,35.823,35.1564,35.5713,6138900.0],["2006-05-30",35.9794,36.2991,34.9252,34.9592,6651700.0],["2006-05-31",35.5577,35.9726,35.068,35.4693,6744500.0],["2006-06-01",34.6939,35.3809,34.1022,35.1428,9208900.0],["2006-06-02",35.7005,36.4147,35.3605,36.2514,7543300.0],["2006-06-05",36.8296,37.2717,35.6529,35.7618,7744400.0],["2006-06-06",35.4006,35.5505,34.7737,35.0122,8364200.0],["2006-06-07",34.4943,35.3801,34.283,34.3035,9238700.0],["2006-06-08",33.9355,34.065,32.6612,33.9151,11007800.0],["2006-06-09",34.2762,34.6238,33.4585,33.6016,7028800.0],["2006-06-12",33.7242,34.2353,33.0156,33.0633,6239700.0],["2006-06-13",32.4704,33.2336,32.2592,32.5181,12440000.0],["2006-06-14",32.6817,33.9014,32.5795,33.111,10482000.0],["2006-06-15",33.8401,34.5897,33.7719,34.4193,7958400.0],["2006-06-16",34.249,34.3784,33.8742,34.1127,6848400.0],["2006-06-19",33.8265,34.2353,33.2541,33.4994,7333100.0],["2006-06-20",33.5539,34.2081,33.4313,33.7311,5769800.0],["2006-06-21",33.6766,34.7123,33.6766,34.4261,6687600.0],["2006-06-22",34.3103,34.3171,33.7311,33.7379,5881700.0],["2006-06-23",33.5198,34.2081,33.404,33.99,4615700.0],["2006-06-26",34.3103,34.3784,33.9355,34.3035,3523700.0],["2006-06-27",34.4261,34.8554,33.513,33.6016,5771200.0],["2006-06-28",33.8128,33.9832,33.1178,33.5471,4507400.0],["2006-06-29",33.8333,35.7754,33.806,35.5641,9188600.0],["2006-06-30",36.3137,36.5727,35.9458,36.0684,6665600.0],["2006-07-03",37.1178,37.8333,37.1178,37.8333,5564300.0],["2006-07-05",38.0582,38.0582,37.0497,37.5403,7364900.0],["2006-07-06",37.5471,37.8061,37.1383,37.5335,5339700.0],["2006-07-07",37.479,37.7175,36.9883,37.0905,5051100.0],["2006-07-10",36.8384,37.3699,36.5659,37.0974,3820200.0],["2006-07-11",37.2814,38.249,37.1928,37.8197,6526100.0],["2006-07-12",38.1604,38.5011,37.4926,37.6766,6979400.0],["2006-07-13",37.6766,37.9287,36.7226,36.8725,6378700.0],["2006-07-14",37.2745,37.6834,37.0088,37.4517,5036100.0],["2006-07-17",36.5863,37.0701,35.789,35.9526,5947400.0],["2006-07-18",36.1365,36.6067,35.2302,35.7209,6507100.0],["2006-07-19",35.8231,36.9134,35.7754,36.6749,5805500.0],["2006-07-20",36.2524,36.8725,35.3052,35.4347,5458300.0],["2006-07-21",35.8435,35.9389,34.4534,34.5488,8057000.0],["2006-07-24",34.4602,34.9099,33.7515,34.7668,6438600.0],["2006-07-25",35.1621,35.8231,34.4943,35.6255,4733500.0],["2006-07-26",35.1621,36.1979,34.8623,36.1365,5828500.0],["2006-07-27",35.9458,36.232,34.3853,34.433,8293500.0],["2006-07-28",34.4943,35.1212,34.174,35.1076,5992000.0],["2006-07-31",35.1076,35.1553,34.5215,34.9099,4522900.0],["2006-08-01",34.9236,35.7209,34.4329,35.6391,4877300.0],["2006-08-02",35.9662,36.3546,35.2916,35.973,6246700.0],["2006-08-03",35.5164,35.9048,35.3529,35.7004,3923900.0],["2006-08-04",36.3887,36.4977,35.5709,35.6186,3791700.0],["2006-08-07",35.6186,36.1774,35.6186,35.8435,3425000.0],["2006-08-08",35.8435,36.2047,35.1961,35.3801,4811900.0],["2006-08-09",35.9117,36.6817,35.5028,36.4023,6920200.0],["2006-08-10",36.0207,36.3887,35.6118,36.0275,5275400.0],["2006-08-11",36.0548,36.4227,35.128,35.2643,4960000.0],["2006-08-14",35.1825,35.2984,34.5147,34.651,6365800.0],["2006-08-15",34.8214,35.0939,34.3171,34.542,5477200.0],["2006-08-16",35.0122,35.2779,34.6851,34.7805,4901600.0],["2006-08-17",34.8145,35.1007,34.3239,34.5624,6999200.0],["2006-08-18",34.5897,34.7464,33.9082,34.5556,5671400.0],["2006-08-21",34.7532,36.0888,34.7532,35.8094,6759400.0],["2006-08-22",35.7345,35.9798,35.4006,35.9389,4341100.0],["2006-08-23",36.1161,36.4909,35.9457,36.0548,4629400.0],["2006-08-24",36.1161,36.3819,35.1621,35.2371,4870200.0],["2006-08-25",35.4074,36.0888,35.3188,35.7822,3397300.0],["2006-08-28",35.789,35.8095,34.9508,35.019,5060800.0],["2006-08-29",34.7532,34.9576,34.3103,34.7328,6216600.0],["2006-08-30",35.1621,35.2302,34.7055,35.1144,3709700.0],["2006-08-31",35.3529,35.421,34.6987,34.9236,5690000.0],["2006-09-01",34.7532,35.0871,34.3375,34.8963,4344200.0],["2006-09-05",35.306,35.9478,35.306,35.463,5463000.0],["2006-09-06",35.463,35.5586,34.5549,34.7598,5353500.0],["2006-09-07",34.2067,34.2614,33.5171,33.5786,7421200.0],["2006-09-08",33.285,33.4557,32.5954,32.9026,8496800.0],["2006-09-11",32.2745,32.3496,31.1001,31.1138,13374400.0],["2006-09-12",31.2572,31.6259,30.5881,30.8817,8618300.0],["2006-09-13",31.2162,31.5781,31.0387,31.2299,6904800.0],["2006-09-14",31.2299,31.4347,29.9053,30.1374,10700700.0],["2006-09-15",30.1306,30.5812,29.7551,30.1443,11491100.0],["2006-09-18",30.4174,30.7929,30.1784,30.6017,8085200.0],["2006-09-19",30.4515,30.4515,29.4752,29.6185,7582500.0],["2006-09-20",30.0077,30.1716,29.441,29.4888,7587700.0],["2006-09-21",29.837,30.3149,29.5707,29.9258,5571200.0],["2006-09-22",30.2603,30.5198,29.7141,29.8916,5496100.0],["2006-09-25",29.7209,29.7278,28.8129,29.4137,10158300.0],["2006-09-26",29.5298,30.0623,29.4137,30.0487,7539500.0],["2006-09-27",29.7004,30.1442,28.5056,29.4546,19414600.0],["2006-09-28",29.4615,29.7483,29.3386,29.5844,10245900.0],["2006-09-29",29.3591,29.5229,28.8948,29.1884,7779400.0],["2006-10-02",29.1952,29.8302,29.1952,29.5025,6532400.0],["2006-10-03",28.9835,29.1542,27.9184,27.9184,9423200.0],["2006-10-04",27.9184,28.1369,27.2015,27.8775,17522400.0],["2006-10-05",28.212,28.7446,28.0959,28.5602,8823500.0],["2006-10-06",28.5397,28.7719,28.014,28.3554,6244500.0],["2006-10-09",28.6695,28.7855,28.0482,28.1711,4958500.0],["2006-10-10",28.1642,28.847,27.8843,28.5466,6275800.0],["2006-10-11",28.6012,28.6763,27.9662,28.055,6585100.0],["2006-10-12",28.0686,28.6763,28.0618,28.5602,5763300.0],["2006-10-13",28.9494,29.6663,28.9494,29.5161,7982400.0],["2006-10-16",29.8575,29.8711,29.1338,29.7482,6418500.0],["2006-10-17",29.7483,29.7551,29.004,29.5229,5195500.0],["2006-10-18",29.7346,29.7346,28.7377,28.8197,5461900.0],["2006-10-19",29.0928,29.6731,29.0313,29.5844,5881000.0],["2006-10-20",29.7824,29.8029,28.9699,28.9904,5907100.0],["2006-10-23",28.9972,29.598,28.9221,29.5298,8483700.0],["2006-10-24",29.2908,30.2194,29.086,29.7892,6617400.0],["2006-10-25",29.878,30.7315,29.5912,30.472,8345200.0],["2006-10-26",30.6563,30.8612,30.1443,30.4856,6207000.0],["2006-10-27",30.7178,30.9909,30.2603,30.2603,5513900.0],["2006-10-30",30.5198,31.066,30.2945,30.3832,6905500.0],["2006-10-31",30.3559,31.0592,30.3081,30.9089,8371400.0],["2006-11-01",31.5781,32.015,31.066,31.2572,9937200.0],["2006-11-02",31.6122,31.7829,31.0728,31.3459,7335500.0],["2006-11-03",31.2367,31.9536,31.2367,31.5098,7656600.0],["2006-11-06",31.5098,31.7829,31.107,31.2981,6042000.0],["2006-11-07",31.4961,31.5712,30.9704,31.1957,6736500.0],["2006-11-08",30.8953,31.2162,30.4925,30.7929,6615300.0],["2006-11-09",31.066,31.9946,30.8817,31.9877,10458600.0],["2006-11-10",31.8853,31.8921,30.9772,31.2503,6163500.0],["2006-11-13",30.8134,31.1275,30.6632,31.0797,6894100.0],["2006-11-14",31.4006,31.4415,30.5539,30.6086,6547500.0],["2006-11-15",30.4925,31.3596,30.3218,31.1138,8409600.0],["2006-11-16",31.066,31.3049,30.2057,30.2057,6719900.0],["2006-11-17",30.1169,30.6154,29.9053,30.1784,9055600.0],["2006-11-20",30.472,30.7451,29.9599,30.0623,6507800.0],["2006-11-21",30.3832,30.9636,30.3832,30.7997,6152900.0],["2006-11-22",30.9226,31.1206,30.472,30.6427,5189900.0],["2006-11-24",31.066,31.7215,31.066,31.1001,6678100.0],["2006-11-27",31.4074,31.5576,30.9294,31.1616,5733600.0],["2006-11-28",31.4005,31.4279,30.9636,31.3118,5829400.0],["2006-11-29",31.2367,31.3732,30.8612,31.223,5738800.0],["2006-11-30",31.6395,32.2608,31.5781,32.0287,8489700.0],["2006-12-01",32.0355,32.3223,31.7624,31.9809,6355200.0],["2006-12-04",32.2131,32.4042,31.7078,32.2882,5305300.0],["2006-12-05",32.3908,32.5687,31.9939,32.2676,6828100.0],["2006-12-06",31.816,32.5413,31.775,31.7887,6435700.0],["2006-12-07",32.0829,32.5345,31.7681,32.3292,5671300.0],["2006-12-08",32.4455,32.7055,32.0076,32.0966,5983000.0],["2006-12-11",32.1034,32.6029,32.0213,32.3703,4799000.0],["2006-12-12",32.1171,32.3839,31.8434,32.3771,5792800.0],["2006-12-13",32.1718,32.5276,31.8776,32.4797,6199500.0],["2006-12-14",32.2676,32.6303,32.1718,32.5482,6054800.0],["2006-12-15",32.5482,32.685,32.1171,32.4934,11003000.0],["2006-12-18",32.1924,32.4866,31.8366,31.8639,6853500.0],["2006-12-19",31.8845,32.336,31.816,32.3155,5075400.0],["2006-12-20",32.3155,32.3292,31.2892,31.3918,6498900.0],["2006-12-21",31.4124,31.5834,30.8239,30.906,5235500.0],["2006-12-22",30.9608,31.0908,30.6255,30.8034,3834500.0],["2006-12-26",31.1318,31.4466,30.8034,30.906,2660400.0],["2006-12-27",31.1181,31.2618,30.9745,31.0976,3174100.0],["2006-12-28",31.3097,31.4055,31.0087,31.1113,4012300.0],["2006-12-29",31.1113,31.1318,30.735,30.8923,2753800.0],["2007-01-03",31.1318,31.2481,29.9208,30.2423,7628200.0],["2007-01-04",30.085,30.3929,29.7908,30.1055,6392300.0],["2007-01-05",29.6334,29.8934,29.3186,29.866,7844800.0],["2007-01-08",29.695,29.7292,29.0518,29.3118,7591200.0],["2007-01-09",29.3187,29.606,29.0108,29.4008,6947000.0],["2007-01-10",29.4008,29.4076,28.6755,28.9902,7960200.0],["2007-01-11",29.0039,29.5308,28.9492,29.0929,5681800.0],["2007-01-12",29.1476,29.695,29.1065,29.565,5000800.0],["2007-01-16",29.5581,29.565,28.8465,29.1271,4929100.0],["2007-01-17",29.2297,29.6608,29.1066,29.2708,5324300.0],["2007-01-18",29.565,29.6539,28.8465,29.0244,6488400.0],["2007-01-19",29.0244,29.6266,28.9765,29.5855,6598700.0],["2007-01-22",29.6539,29.9823,29.2092,29.4623,6585200.0],["2007-01-23",29.866,30.2766,29.866,30.1329,7409500.0],["2007-01-24",30.0371,30.6323,29.8387,30.5229,6135200.0],["2007-01-25",30.6802,30.8102,30.0371,30.256,7155100.0],["2007-01-26",30.2492,30.4476,30.0097,30.2834,3569600.0],["2007-01-29",30.2766,30.6187,29.9823,30.0234,5774600.0],["2007-01-30",30.1397,30.7213,30.1397,30.6187,6007200.0],["2007-01-31",30.4476,31.1318,30.4134,30.8581,5645200.0],["2007-02-01",31.3713,31.3987,30.8445,30.8923,7261800.0],["2007-02-02",30.8924,30.8924,30.4271,30.7145,5006500.0],["2007-02-05",30.8513,30.9129,30.4818,30.5913,3574500.0],["2007-02-06",30.8787,30.9129,30.516,30.7076,3976100.0],["2007-02-07",30.6597,31.0018,30.5434,30.7624,4209300.0],["2007-02-08",30.8718,31.4466,30.5981,31.3439,7455700.0],["2007-02-09",31.4739,31.905,31.3029,31.3439,6924800.0],["2007-02-12",31.3234,31.5081,30.8513,31.0224,4729000.0],["2007-02-13",31.1729,31.5081,31.1524,31.4124,4272400.0],["2007-02-14",31.6108,31.8571,31.3234,31.6792,7386600.0],["2007-02-15",31.7613,31.8571,31.5081,31.8229,4202300.0],["2007-02-16",31.7613,31.7613,31.4808,31.6518,4380600.0],["2007-02-20",31.385,31.5013,31.1387,31.4055,4906500.0],["2007-02-21",31.4329,32.4797,31.1318,32.1445,7585600.0],["2007-02-22",32.7739,33.0682,32.4592,32.6439,9992300.0],["2007-02-23",32.685,32.9245,31.8708,32.0555,8708100.0],["2007-02-26",32.1718,32.336,31.7545,32.1992,7436100.0],["2007-02-27",31.4466,31.6108,29.9618,30.3108,12343900.0],["2007-02-28",30.5981,31.0634,30.2629,30.8581,10377800.0],["2007-03-01",30.215,30.8513,30.1055,30.4681,11712700.0],["2007-03-02",30.1944,30.4066,29.2844,29.5034,10651100.0],["2007-03-05",28.9959,29.6474,28.8724,29.1331,9019100.0],["2007-03-06",29.5788,29.8463,29.3525,29.668,6040700.0],["2007-03-07",29.4074,29.8532,29.2771,29.3045,5832400.0],["2007-03-08",29.6954,29.7434,29.1673,29.3251,6807000.0],["2007-03-09",29.4897,29.5857,28.9067,29.0028,6597900.0],["2007-03-12",28.9959,29.4417,28.7353,29.3868,6367800.0],["2007-03-13",29.1742,29.4485,28.3375,28.4061,8386300.0],["2007-03-14",28.3924,28.6873,27.7957,28.4198,10786900.0],["2007-03-15",28.4678,29.1468,28.461,28.8999,8625600.0],["2007-03-16",29.7297,29.8874,29.1536,29.4417,14116300.0],["2007-03-19",29.4417,29.8051,29.3251,29.6543,6397100.0],["2007-03-20",30.004,30.1343,29.7571,29.764,5853000.0],["2007-03-21",29.956,30.3401,29.5034,30.2715,8822000.0],["2007-03-22",30.2852,30.3675,29.7091,29.8394,7462600.0],["2007-03-23",30.0383,30.0795,29.5925,29.86,6179800.0],["2007-03-26",30.0383,30.1069,29.4348,29.9903,7180300.0],["2007-03-27",29.7229,29.7366,29.1536,29.3182,7467600.0],["2007-03-28",29.5651,29.5651,29.1811,29.3319,6655700.0],["2007-03-29",29.1193,29.4485,28.9342,29.1399,6612600.0],["2007-03-30",29.1536,29.3731,28.749,28.797,6543000.0],["2007-04-02",28.749,29.2016,28.4678,29.0302,5961400.0],["2007-04-03",29.0302,29.5445,28.8724,29.4142,5809500.0],["2007-04-04",29.716,30.0383,29.5034,29.7983,6961300.0],["2007-04-05",29.8051,30.1069,29.8051,29.9217,5014000.0],["2007-04-09",29.8737,30.1069,29.764,29.8806,4616700.0],["2007-04-10",30.1755,30.2989,29.8874,29.9697,4204600.0],["2007-04-11",30.1755,30.2921,29.4897,29.7023,5459900.0],["2007-04-12",29.6131,29.7571,29.4485,29.7228,3704800.0],["2007-04-13",30.0726,30.7035,29.8463,30.5938,8012100.0],["2007-04-16",30.683,30.9367,30.5595,30.8613,8198900.0],["2007-04-17",30.8613,31.0327,30.6624,30.7996,6802300.0],["2007-04-18",30.7241,31.0053,30.3126,30.3744,6391700.0],["2007-04-19",30.1755,30.1755,29.4965,29.9423,7770300.0],["2007-04-20",30.4361,30.6761,30.2852,30.3675,6495100.0],["2007-04-23",30.1823,30.2989,29.9491,30.1069,3919000.0],["2007-04-24",30.2303,30.3263,29.8051,29.9834,4125400.0],["2007-04-25",30.1755,30.4704,30.004,30.3332,4352600.0],["2007-04-26",29.668,29.8326,29.0782,29.6131,12109900.0],["2007-04-27",29.3731,29.5308,28.8999,29.1811,7239300.0],["2007-04-30",29.1193,29.133,28.557,28.5981,5182300.0],["2007-05-01",28.4815,28.5981,28.0495,28.3375,7512500.0],["2007-05-02",28.3169,28.6667,28.0632,28.6461,18027600.0],["2007-05-03",28.7627,29.0302,28.4541,28.7353,10540500.0],["2007-05-04",28.9616,29.0302,28.4953,28.7696,9322400.0],["2007-05-07",28.8862,29.0439,28.701,28.7833,5210800.0],["2007-05-08",28.6256,28.701,28.4267,28.653,4953300.0],["2007-05-09",28.5501,28.8176,28.2209,28.5296,5237800.0],["2007-05-10",28.4198,28.4678,27.7752,27.8986,5404700.0],["2007-05-11",28.0975,28.3101,27.9809,28.1798,3826300.0],["2007-05-14",28.2415,28.3238,27.5968,27.7752,6114000.0],["2007-05-15",27.7889,27.9329,27.5008,27.5763,7360300.0],["2007-05-16",27.5351,27.59,26.9179,27.1854,13270400.0],["2007-05-17",27.0962,27.1168,26.6436,26.7945,12233300.0],["2007-05-18",26.9522,27.0002,26.7053,26.8767,8239200.0],["2007-05-21",26.8013,27.3774,26.6162,27.0551,11550900.0],["2007-05-22",27.1922,27.2539,26.4996,26.5887,7386800.0],["2007-05-23",26.7396,27.3088,26.7259,27.0071,9196200.0],["2007-05-24",27.0139,27.2951,26.9385,27.0551,13804300.0],["2007-05-25",27.2197,27.2265,26.6299,26.8836,6415100.0],["2007-05-29",27.1168,27.1579,26.7739,26.863,6681100.0],["2007-05-30",26.7396,27.1991,26.6299,27.0208,7093700.0],["2007-05-31",27.2677,28.1181,27.1236,27.8986,13094300.0],["2007-06-01",28.2552,28.5638,28.0152,28.5364,9284300.0],["2007-06-04",28.5158,28.6256,28.1935,28.4678,5349400.0],["2007-06-05",28.4198,28.6667,28.1592,28.413,7468400.0],["2007-06-06",28.2892,28.3786,27.9111,28.2136,5933900.0],["2007-06-07",27.8974,28.2548,27.3611,27.3886,7673700.0],["2007-06-08",27.3886,27.6499,26.928,27.4299,6365000.0],["2007-06-11",27.4643,27.4986,27.0449,27.2649,5427300.0],["2007-06-12",26.9693,27.3268,26.8455,26.8662,5869900.0],["2007-06-13",26.8868,27.3474,26.8868,27.3061,4800100.0],["2007-06-14",27.2099,27.6842,27.203,27.3955,5371100.0],["2007-06-15",27.5193,27.7942,27.5124,27.7942,7331700.0],["2007-06-18",27.8424,27.8974,27.4918,27.5055,4031800.0],["2007-06-19",27.4849,28.1586,27.2993,28.0349,5895600.0],["2007-06-20",27.973,28.0417,27.3405,27.4505,6164400.0],["2007-06-21",27.3611,27.5055,26.8593,27.4642,5598600.0],["2007-06-22",27.5055,27.5055,26.9487,27.0724,4506100.0],["2007-06-25",27.0174,27.1343,26.708,26.9005,5620900.0],["2007-06-26",26.818,26.8249,26.3643,26.488,8360300.0],["2007-06-27",26.2612,26.6118,26.1787,26.6118,6359800.0],["2007-06-28",26.6462,27.0312,26.5499,26.5843,5499100.0],["2007-06-29",26.6737,27.0105,26.5499,26.8524,4699700.0],["2007-07-02",27.0449,27.4574,26.9968,27.423,5689800.0],["2007-07-03",27.4299,27.4918,27.1343,27.1755,2958800.0],["2007-07-05",27.1824,27.3611,27.0518,27.2099,4568700.0],["2007-07-06",27.7049,28.9079,27.6705,28.7223,17836000.0],["2007-07-09",28.9561,29.2448,28.7086,28.8736,9135500.0],["2007-07-10",28.8873,28.9079,28.2823,28.3167,7998300.0],["2007-07-11",27.8699,28.138,27.5949,27.6224,14224000.0],["2007-07-12",28.0486,28.413,27.6224,28.2617,23190900.0],["2007-07-13",28.3511,28.7017,28.2411,28.468,11088500.0],["2007-07-16",28.5642,28.5917,28.0692,28.2617,8366700.0],["2007-07-17",28.3167,28.4473,28.0417,28.193,5462300.0],["2007-07-18",28.1723,29.3617,28.1655,29.1967,16396100.0],["2007-07-19",29.3823,29.7948,29.1623,29.781,12270500.0],["2007-07-20",29.9048,29.9254,29.3342,29.561,12811200.0],["2007-07-23",29.781,29.891,29.5129,29.7466,6891300.0],["2007-07-24",29.9254,30.2829,29.6367,29.8223,11884700.0],["2007-07-25",29.561,29.8085,28.9904,29.7329,11536500.0],["2007-07-26",29.2173,29.3617,28.1311,28.5436,14849600.0],["2007-07-27",28.5711,28.7773,27.9867,28.0692,9633700.0],["2007-07-30",28.3923,28.9217,28.138,28.6673,7067500.0],["2007-07-31",28.7979,29.1417,28.6811,28.7017,8191600.0],["2007-08-01",28.6536,28.8667,28.0211,28.5917,9427100.0],["2007-08-02",28.2136,28.8392,28.0486,28.6879,7403800.0],["2007-08-03",28.7361,28.8048,28.0692,28.1174,9572800.0],["2007-08-06",28.1173,28.1861,27.3474,27.9524,8781500.0],["2007-08-07",27.6705,28.3373,27.6086,28.138,7332000.0],["2007-08-08",28.4267,29.3823,28.3855,29.1073,8630700.0],["2007-08-09",28.5367,29.0798,28.3167,28.4748,9195000.0],["2007-08-10",28.5023,29.0798,28.3236,28.8117,14316800.0],["2007-08-13",28.8117,28.9767,28.1998,28.2755,10417400.0],["2007-08-14",28.1861,28.5367,27.698,27.8424,9457300.0],["2007-08-15",27.6705,27.9455,27.3611,27.5742,13610300.0],["2007-08-16",27.1893,27.3611,26.1306,27.1136,21461500.0],["2007-08-17",28.0005,28.0555,27.0861,27.423,9937600.0],["2007-08-20",27.4986,27.8217,26.928,27.4161,8472900.0],["2007-08-21",27.1893,27.8355,27.1549,27.7324,6824600.0],["2007-08-22",27.9455,28.193,27.7599,28.0211,8470700.0],["2007-08-23",28.2205,28.2892,27.4436,27.863,8039700.0],["2007-08-24",27.9661,28.4954,27.7736,28.2961,5543800.0],["2007-08-27",28.1861,28.3511,27.7049,27.808,4649900.0],["2007-08-28",27.7049,29.3479,27.5399,28.2342,18178800.0],["2007-08-29",28.3786,28.7704,28.1105,28.6536,5852100.0],["2007-08-30",28.2205,28.8598,28.2205,28.5436,4452000.0],["2007-08-31",28.9973,29.3067,28.8736,29.0523,6519800.0],["2007-09-04",29.135,29.6656,28.9696,29.4037,7221300.0],["2007-09-05",29.2315,29.4037,28.8938,29.1419,5725100.0],["2007-09-06",29.4589,30.7199,29.4589,30.3892,15567000.0],["2007-09-07",30.6717,30.8646,29.9964,30.465,11838000.0],["2007-09-10",30.6786,30.7199,29.8792,30.2031,8081600.0],["2007-09-11",30.3202,31.3194,30.2651,31.1196,10305900.0],["2007-09-12",30.9335,31.4435,30.6992,31.1816,7228200.0],["2007-09-13",31.0093,31.3263,30.5683,31.1265,7443800.0],["2007-09-14",31.285,31.6089,30.8095,31.2505,6809300.0],["2007-09-17",31.5951,31.7604,31.0438,31.154,8764700.0],["2007-09-18",31.3125,31.8362,30.7337,31.6915,11183500.0],["2007-09-19",31.7605,32.5047,31.6226,32.1739,12133700.0],["2007-09-20",32.6563,33.0973,32.6287,32.863,11854400.0],["2007-09-21",32.9043,33.0697,32.3875,32.7734,11183300.0],["2007-09-24",32.7458,33.366,32.5667,33.2558,10278800.0],["2007-09-25",32.8354,33.0491,32.5598,32.863,7288300.0],["2007-09-26",32.9801,33.2489,30.3202,30.9404,23678900.0],["2007-09-27",31.0576,31.092,30.1755,30.6855,11418600.0],["2007-09-28",31.0231,31.5124,30.6992,30.8233,9417300.0],["2007-10-01",30.9749,31.8914,30.9611,31.7122,8553700.0],["2007-10-02",31.3194,31.3401,30.7337,31.1058,9176400.0],["2007-10-03",31.1678,31.347,30.6923,30.8371,4369000.0],["2007-10-04",30.6303,31.1747,30.4925,31.0438,5762600.0],["2007-10-05",30.9749,31.8294,30.7337,31.3952,6873500.0],["2007-10-08",31.0783,31.2161,30.527,30.8922,4833000.0],["2007-10-09",30.8715,31.7122,30.8715,31.7122,5501800.0],["2007-10-10",31.9189,32.3393,31.7329,31.85,6694400.0],["2007-10-11",32.1119,32.9044,31.9741,32.4082,11351600.0],["2007-10-12",32.4289,32.8906,32.2566,32.7803,5722900.0],["2007-10-15",33.1111,33.2489,32.5391,32.8217,8241300.0],["2007-10-16",32.5254,32.801,32.3186,32.5254,5602200.0],["2007-10-17",32.7458,32.8354,30.906,31.2367,15649700.0],["2007-10-18",31.5193,32.1395,31.4228,31.7949,6460300.0],["2007-10-19",31.7949,31.9396,31.2919,31.4641,12462100.0],["2007-10-22",30.9749,31.409,30.6372,30.9887,8277300.0],["2007-10-23",31.1678,31.6088,30.8715,31.5468,5674000.0],["2007-10-24",31.4504,31.9396,31.1747,31.8087,6072900.0],["2007-10-25",32.0016,32.1395,31.5882,31.8156,5823800.0],["2007-10-26",32.3531,32.9457,32.105,32.7803,8209000.0],["2007-10-29",32.925,33.2489,32.422,32.8492,5924100.0],["2007-10-30",32.5253,32.5736,31.7122,32.0016,7083100.0],["2007-10-31",32.6632,35.1439,32.484,35.075,22510700.0],["2007-11-01",34.4686,34.7029,33.9104,34.1172,13048900.0],["2007-11-02",34.2963,35.6263,34.0896,35.5643,12374400.0],["2007-11-05",35.2955,36.3774,35.013,36.0673,12457900.0],["2007-11-06",36.8667,37.5833,36.6599,37.5557,12412700.0],["2007-11-07",38.3482,38.7065,37.287,37.3559,15622100.0],["2007-11-08",37.8314,38.8306,36.6599,37.2525,14106200.0],["2007-11-09",37.0114,37.8658,36.5703,37.2388,8684800.0],["2007-11-12",36.1982,36.1982,34.1172,34.3583,15254100.0],["2007-11-13",34.5789,35.2128,34.1861,35.0888,9211300.0],["2007-11-14",36.1155,36.3843,35.2473,35.2817,7223500.0],["2007-11-15",34.5789,34.7442,33.366,33.6279,12433600.0],["2007-11-16",33.938,34.6271,33.938,34.2412,13031600.0],["2007-11-19",34.1171,34.4066,33.2489,33.4694,8387500.0],["2007-11-20",34.1378,35.3162,34.0965,35.1784,10178700.0],["2007-11-21",34.9579,35.0888,34.2274,34.8407,7631800.0],["2007-11-23",35.3851,36.0122,35.0819,35.895,3430100.0],["2007-11-26",35.9708,36.212,34.6753,34.758,6407500.0],["2007-11-27",34.255,35.0405,33.9449,34.8545,7435700.0],["2007-11-28",35.0337,35.9502,34.5237,35.8399,7470600.0],["2007-11-29",35.6814,36.0673,35.1026,35.4127,6916200.0],["2007-11-30",35.8744,35.8744,33.9449,34.2412,9769000.0],["2007-12-03",34.379,34.8062,34.1102,34.4548,6661700.0],["2007-12-04",34.7856,35.1646,34.1585,34.2136,6531700.0],["2007-12-05",34.331,34.6624,33.9305,34.1239,6356100.0],["2007-12-06",34.0755,35.0906,33.8822,34.8834,4690100.0],["2007-12-07",34.5934,35.201,34.331,34.5451,5820500.0],["2007-12-10",35.0215,35.4496,34.8627,35.0975,4608500.0],["2007-12-11",34.8696,35.2632,33.8477,33.896,6916100.0],["2007-12-12",34.5244,34.9248,33.5024,34.0341,6185000.0],["2007-12-13",33.6474,34.0893,33.1503,33.7096,6542700.0],["2007-12-14",33.385,33.7441,32.9086,33.0122,4638000.0],["2007-12-17",32.5634,33.1088,31.9557,32.1767,7956600.0],["2007-12-18",32.5358,33.1227,31.935,32.9293,6198500.0],["2007-12-19",32.9984,33.2331,32.5357,32.6462,4157200.0],["2007-12-20",32.5565,33.1848,32.2043,32.7222,3616800.0],["2007-12-21",33.171,33.8339,33.171,33.6267,7856000.0],["2007-12-24",33.5784,33.9029,33.3436,33.4541,1650200.0],["2007-12-26",33.4955,34.1239,33.4886,33.8408,4157600.0],["2007-12-27",33.9996,33.9996,33.0329,33.1089,4341100.0],["2007-12-28",33.6958,33.9858,33.3091,33.827,4228700.0],["2007-12-31",33.7855,34.4208,33.4126,33.7165,3462900.0],["2008-01-02",34.3448,36.5889,34.1998,36.1746,12021100.0],["2008-01-03",36.2229,37.9975,36.2229,37.1551,14370800.0],["2008-01-04",36.8444,37.0653,35.9606,36.1953,7886000.0],["2008-01-07",36.3472,36.7822,35.1665,35.5739,9584500.0],["2008-01-08",36.5613,37.963,36.3127,36.4439,11777400.0],["2008-01-09",36.2644,36.6165,35.7189,36.5406,8824700.0],["2008-01-10",36.0572,37.6937,35.8432,37.231,10733500.0],["2008-01-11",37.0446,38.4878,36.9687,37.7835,10441200.0],["2008-01-14",38.3151,39.6132,37.9837,38.8192,13881200.0],["2008-01-15",38.4808,39.7375,38.4256,38.7501,17988000.0],["2008-01-16",38.5223,39.0125,36.6856,37.231,15728300.0],["2008-01-17",37.4175,37.9699,36.3196,36.5199,11727400.0],["2008-01-18",36.6994,37.4175,35.6982,36.513,11619600.0],["2008-01-22",34.6072,37.2794,34.6003,36.6649,16072500.0],["2008-01-23",35.6637,36.727,33.5508,34.8696,21049500.0],["2008-01-24",36.1677,36.7339,35.2494,36.5751,14637000.0],["2008-01-25",37.6315,38.1494,36.5544,36.7753,10477700.0],["2008-01-28",36.9411,38.1632,36.4508,38.1287,10840600.0],["2008-01-29",37.9285,38.3911,37.3277,37.6937,7227800.0],["2008-01-30",37.4658,39.2818,37.2242,38.4118,8349000.0],["2008-01-31",37.7351,38.5223,36.9272,37.4589,8907900.0],["2008-02-01",37.8732,38.3635,35.9882,36.7546,10265100.0],["2008-02-04",36.2851,36.3887,35.1389,35.1527,11236600.0],["2008-02-05",34.4691,35.132,33.9789,34.1653,9311900.0],["2008-02-06",34.7453,35.3046,34.3518,34.4346,9892100.0],["2008-02-07",34.1791,35.0077,34.0963,34.6763,9144600.0],["2008-02-08",34.5796,35.7465,34.1722,35.4151,8604500.0],["2008-02-11",35.4772,35.6222,34.4691,35.1596,5813000.0],["2008-02-12",35.1044,35.1941,33.1986,33.4817,10864800.0],["2008-02-13",33.7855,34.3863,33.1779,34.0341,6249200.0],["2008-02-14",34.0755,34.2827,33.4265,33.5369,6680000.0],["2008-02-15",33.7027,34.0272,32.8672,33.0674,6269400.0],["2008-02-19",33.9789,35.2079,33.7441,34.8558,7601700.0],["2008-02-20",34.6625,35.3184,34.2896,35.3184,7457400.0],["2008-02-21",35.4634,35.9053,34.6556,34.9663,9998300.0],["2008-02-22",34.6486,35.1458,33.4334,34.5589,9692800.0],["2008-02-25",34.5934,34.7936,33.6682,34.3034,6686400.0],["2008-02-26",34.0686,34.9939,33.8891,34.8351,5768300.0],["2008-02-27",35.2148,35.8086,35.0422,35.4841,7645400.0],["2008-02-28",35.5601,36.6372,35.5532,36.4853,8133400.0],["2008-02-29",36.1539,36.3818,35.1941,35.3322,6565600.0],["2008-03-03",35.7465,36.5958,35.4979,36.1677,7452100.0],["2008-03-04",35.8708,36.1677,34.1515,34.6625,9131700.0],["2008-03-05",35.1468,35.9424,34.7178,35.5134,7261300.0],["2008-03-06",35.2713,35.7763,34.7662,35.2298,6593400.0],["2008-03-07",34.8838,35.2229,33.8668,34.2958,7929500.0],["2008-03-10",33.4793,34.7316,33.4793,34.1643,8654100.0],["2008-03-11",34.448,36.1292,34.2404,36.06,8473400.0],["2008-03-12",35.9147,36.3091,35.1468,35.548,7353600.0],["2008-03-13",36.15,37.2708,36.0185,37.2085,10011600.0],["2008-03-14",37.1117,37.5683,36.3852,37.1047,8780900.0],["2008-03-17",36.2953,38.1564,36.2676,36.9318,12909600.0],["2008-03-18",37.2569,37.2569,34.9392,35.209,11650500.0],["2008-03-19",34.8423,35.1468,33.6247,33.7077,13109500.0],["2008-03-20",32.663,32.8567,31.6528,31.805,16927400.0],["2008-03-24",32.1717,32.6214,31.3415,31.4522,7367900.0],["2008-03-25",32.2409,32.7045,32.0818,32.3931,7268100.0],["2008-03-26",32.6491,32.9466,32.2478,32.8221,8454200.0],["2008-03-27",32.6976,32.8636,32.0887,32.2478,5390400.0],["2008-03-28",31.722,32.3308,31.4799,32.2063,4479700.0],["2008-03-31",32.317,32.6353,30.9541,31.3415,7320300.0],["2008-04-01",30.7811,31.0786,30.193,30.9956,9342300.0],["2008-04-02",31.1409,32.1164,31.1409,32.0195,8753600.0],["2008-04-03",31.7566,32.3931,31.5352,32.0195,5620700.0],["2008-04-04",32.0057,32.5799,32.0057,32.3931,4858200.0],["2008-04-07",32.6975,33.0988,32.1095,32.1994,4330100.0],["2008-04-08",31.9158,32.4762,31.5629,32.2133,4115000.0],["2008-04-09",32.1648,32.746,32.1648,32.3585,4089900.0],["2008-04-10",32.2963,32.5869,31.8327,32.5108,4786700.0],["2008-04-11",32.3101,32.5315,31.7359,31.7981,3260000.0],["2008-04-14",31.8396,31.9088,31.1132,31.217,4950000.0],["2008-04-15",31.4522,31.556,31.1893,31.4453,5717100.0],["2008-04-16",32.1648,33.2026,31.9988,33.1473,6969100.0],["2008-04-17",32.9881,33.2511,32.6007,32.8774,3912600.0],["2008-04-18",31.9711,32.5038,31.639,32.0126,7575600.0],["2008-04-21",32.4139,32.4139,30.8572,31.1893,6886000.0],["2008-04-22",31.2031,31.5767,30.788,30.8918,6509900.0],["2008-04-23",30.5043,30.6911,29.9578,30.3383,7884300.0],["2008-04-24",30.5874,30.6704,29.681,29.7502,9897400.0],["2008-04-25",30.366,31.1893,30.193,30.9471,9855500.0],["2008-04-28",31.2308,31.2308,30.4213,30.4352,4654600.0],["2008-04-29",29.5011,30.0546,29.5011,29.7018,7352300.0],["2008-04-30",29.8955,30.7811,29.5772,30.5874,8067200.0],["2008-05-01",29.9093,30.1792,29.3074,29.9093,9326100.0],["2008-05-02",30.0892,31.1339,29.7571,30.7949,7299000.0],["2008-05-05",31.4176,31.4384,31.0578,31.3761,6457400.0],["2008-05-06",31.3692,32.0472,31.2446,31.805,7879300.0],["2008-05-07",31.4314,31.6182,31.1063,31.2861,5026400.0],["2008-05-08",31.5906,32.3447,31.5906,32.1856,5416100.0],["2008-05-09",32.3101,32.3239,31.217,31.639,4730400.0],["2008-05-12",31.4937,31.6528,30.9264,31.3138,4592400.0],["2008-05-13",30.5804,31.3761,30.5735,31.1616,5343500.0],["2008-05-14",31.2931,31.6667,31.0163,31.2031,4986100.0],["2008-05-15",31.8258,32.5177,31.6736,32.3309,6559800.0],["2008-05-16",32.8705,33.9221,32.7321,33.8184,11267800.0],["2008-05-19",34.0674,34.3788,33.7077,33.9429,5832900.0],["2008-05-20",33.9222,34.6279,33.9222,34.5102,7948200.0],["2008-05-21",34.4272,35.209,34.2681,34.3165,8212600.0],["2008-05-22",34.0259,34.6486,33.5486,33.8945,5718100.0],["2008-05-23",33.9567,34.4895,33.68,33.7215,4328700.0],["2008-05-27",33.4724,33.4724,32.656,32.9812,5566900.0],["2008-05-28",32.5177,33.424,32.3862,33.3618,4726000.0],["2008-05-29",32.6906,32.8567,32.2686,32.3793,5508000.0],["2008-05-30",32.656,32.9466,32.3516,32.8844,3953000.0],["2008-06-02",32.6422,33.424,32.5038,33.0504,4644700.0],["2008-06-03",32.6837,33.2579,32.4554,32.5177,4643300.0],["2008-06-04",32.5177,33.0931,32.3582,32.4899,5978500.0],["2008-06-05",32.2126,33.2734,32.0323,33.211,5823000.0],["2008-06-06",33.7588,34.147,33.3843,33.5022,6929900.0],["2008-06-09",33.523,34.2302,33.2457,33.9875,5442900.0],["2008-06-10",33.4121,33.4883,32.2265,32.3998,8066000.0],["2008-06-11",32.587,33.2803,32.379,32.7257,6291400.0],["2008-06-12",32.1779,32.587,31.8174,32.3443,5450300.0],["2008-06-13",32.2057,32.7465,32.1779,32.5939,4645500.0],["2008-06-16",33.2041,33.8212,33.1972,33.4953,5369900.0],["2008-06-17",33.6755,33.7865,33.315,33.4883,4538800.0],["2008-06-18",33.7449,33.8627,33.2873,33.7657,3240000.0],["2008-06-19",34.2926,34.6532,33.7033,33.7587,5319600.0],["2008-06-20",34.0569,34.2025,33.7102,33.939,5818000.0],["2008-06-23",33.5646,34.5284,33.3012,34.4313,4138200.0],["2008-06-24",34.3758,35.1177,34.258,34.8958,6881200.0],["2008-06-25",34.979,35.298,34.1123,34.979,5934500.0],["2008-06-26",35.6793,36.3449,35.5476,36.1785,10505500.0],["2008-06-27",36.3518,36.9134,35.7625,36.5252,11229200.0],["2008-06-30",36.643,36.851,35.2009,36.1646,6936100.0],["2008-07-01",36.7401,37.2809,36.5113,37.0036,9160300.0],["2008-07-02",36.9966,37.0174,35.291,35.3534,8839100.0],["2008-07-03",35.0761,35.3465,34.3897,34.771,5309500.0],["2008-07-07",34.258,34.4521,33.7726,33.9459,8720000.0],["2008-07-08",33.5091,33.8281,33.0099,33.2873,8487500.0],["2008-07-09",33.5854,33.946,32.8782,32.9614,6836300.0],["2008-07-10",33.0793,34.2025,33.0238,34.0985,7129200.0],["2008-07-11",34.9513,35.811,34.7849,35.5476,8582900.0],["2008-07-14",35.6932,36.2617,35.1593,35.9982,7072700.0],["2008-07-15",36.3865,36.9204,35.187,35.2425,11059100.0],["2008-07-16",35.2078,35.4089,33.9529,34.4174,8735700.0],["2008-07-17",34.258,34.8889,32.9961,33.0723,11016800.0],["2008-07-18",33.0307,33.731,32.9406,33.4468,6620100.0],["2008-07-21",33.8003,34.459,33.3219,34.4382,5796000.0],["2008-07-22",34.5492,35.2633,33.6963,34.0569,9563400.0],["2008-07-23",33.939,34.0153,32.3097,32.5523,10183700.0],["2008-07-24",33.0515,34.8404,32.9059,33.8142,11612000.0],["2008-07-25",33.6478,34.674,33.3497,34.1124,6990100.0],["2008-07-28",34.1332,34.979,33.7726,34.05,5438900.0],["2008-07-29",34.0846,34.0846,32.8505,33.2665,7270100.0],["2008-07-30",32.8505,33.5369,32.0739,33.4537,9491400.0],["2008-07-31",34.0153,34.3897,33.0862,33.2526,6758800.0],["2008-08-01",33.0307,34.1054,32.5939,32.7742,6696200.0],["2008-08-04",32.6633,32.9475,31.651,31.9769,8317800.0],["2008-08-05",31.5539,31.7481,30.2088,30.3336,11091800.0],["2008-08-06",30.6595,31.235,30.5416,30.9091,8705300.0],["2008-08-07",31.0894,31.3736,30.819,30.9992,7251900.0],["2008-08-08",30.3198,30.9507,29.9523,30.2227,7055800.0],["2008-08-11",29.98,30.507,28.2744,28.7736,15379000.0],["2008-08-12",29.1619,29.6472,28.6627,29.3699,12155300.0],["2008-08-13",29.6542,30.7289,29.5294,30.611,9256800.0],["2008-08-14",30.4654,30.8537,29.6888,29.7374,8120400.0],["2008-08-15",29.2035,29.3976,28.7112,28.7806,8826300.0],["2008-08-18",29.1272,29.467,28.8707,29.155,5812000.0],["2008-08-19",28.628,30.1048,28.628,29.6958,6982900.0],["2008-08-20",29.8136,30.4099,29.4254,29.987,7469400.0],["2008-08-21",31.0339,31.2905,30.4862,31.1241,7549300.0],["2008-08-22",30.7358,31.1934,30.4238,30.708,4482200.0],["2008-08-25",30.4584,31.1033,30.1811,30.3059,4102800.0],["2008-08-26",30.299,30.9646,30.2227,30.6456,4358100.0],["2008-08-27",31.0201,31.4569,30.9854,31.3529,5073100.0],["2008-08-28",31.8798,31.9491,30.8883,31.3598,4258400.0],["2008-08-29",31.339,31.547,31.0824,31.2696,2976200.0],["2008-09-02",29.6958,30.1187,29.1619,29.7651,7550300.0],["2008-09-03",29.5566,29.9527,28.2153,28.7644,9116500.0],["2008-09-04",28.9451,29.1883,27.4092,27.4787,10604700.0],["2008-09-05",28.1736,28.1736,27.1034,27.9582,8943000.0],["2008-09-08",28.3404,28.9381,27.4092,27.6733,9684000.0],["2008-09-09",27.0548,27.2077,25.4772,25.5259,13312100.0],["2008-09-10",26.2208,26.332,25.1784,26.2069,14625400.0],["2008-09-11",25.6857,26.4085,24.8726,25.9081,12797000.0],["2008-09-12",26.5474,27.6455,26.2139,27.5621,9682400.0],["2008-09-15",27.298,27.5343,26.4432,26.6725,10846200.0],["2008-09-16",26.2139,27.5412,25.922,27.4856,8196500.0],["2008-09-17",27.4926,30.9813,26.7976,30.057,16090000.0],["2008-09-18",30.4114,31.0647,27.2424,27.569,19629400.0],["2008-09-19",28.396,29.1535,27.291,29.084,15394900.0],["2008-09-22",29.5566,31.1967,29.4315,30.877,13594700.0],["2008-09-23",30.877,30.877,29.5705,29.7234,9820000.0],["2008-09-24",30.1821,30.4531,29.0841,29.3064,7991800.0],["2008-09-25",29.2439,29.8554,28.7157,28.8825,9105300.0],["2008-09-26",29.4524,30.196,28.3404,28.4933,7495600.0],["2008-09-29",28.1667,28.8756,26.6169,27.3536,12966000.0],["2008-09-30",27.1312,27.3814,26.4224,26.9366,8837000.0],["2008-10-01",26.9227,27.7984,26.61,26.8324,7826200.0],["2008-10-02",26.1722,26.4571,23.712,23.7676,11848500.0],["2008-10-03",23.7259,25.1853,23.5452,24.7266,8177100.0],["2008-10-06",25.2131,25.6301,22.4263,23.9066,13103300.0],["2008-10-07",24.3166,25.1089,22.4958,22.5931,10667300.0],["2008-10-08",23.4479,26.1652,22.9337,25.9428,16291200.0],["2008-10-09",25.6371,25.8108,23.6286,23.6286,11016200.0],["2008-10-10",23.3854,23.9066,19.8063,20.3137,17387700.0],["2008-10-13",21.0017,21.8704,19.4311,21.5993,10272300.0],["2008-10-14",22.2873,23.6147,21.3144,22.1484,11275100.0],["2008-10-15",21.9329,23.2742,20.3276,20.8766,11529700.0],["2008-10-16",20.9183,21.1824,18.9376,20.0496,13070200.0],["2008-10-17",19.5145,20.2789,18.3608,19.0836,11396500.0],["2008-10-20",19.7299,21.6758,19.3199,21.5576,8480900.0],["2008-10-21",20.3415,21.2379,19.9106,20.0218,7914300.0],["2008-10-22",19.3546,19.4033,16.9431,17.2002,14621900.0],["2008-10-23",17.1724,17.8883,15.5323,16.1926,14459500.0],["2008-10-24",14.9208,17.1933,14.9208,16.5539,12542200.0],["2008-10-27",16.2064,16.8528,14.8721,14.9694,8685400.0],["2008-10-28",15.4767,18.3956,15.3099,18.3956,11334400.0],["2008-10-29",18.5207,19.1809,17.6311,17.9994,12470500.0],["2008-10-30",19.2643,20.0079,17.7006,19.4867,8407700.0],["2008-10-31",19.2782,19.3338,18.0689,18.3052,6624300.0],["2008-11-03",18.2357,19.16,18.1245,18.2774,4910800.0],["2008-11-04",19.1531,20.3762,18.7987,20.1747,7675200.0],["2008-11-05",19.7716,20.4318,18.9237,19.3268,7206000.0],["2008-11-06",19.5979,19.7924,17.5547,17.645,7794100.0],["2008-11-07",18.055,18.3469,17.2558,18.0828,5973900.0],["2008-11-10",19.0488,19.3685,18.5276,19.0905,6097000.0],["2008-11-11",18.5693,18.743,17.6311,18.2496,5818200.0],["2008-11-12",17.9577,18.3261,16.8458,16.9014,8394100.0],["2008-11-13",17.0126,18.3469,15.6922,18.194,10061300.0],["2008-11-14",18.7639,18.8681,16.7624,16.8389,8945800.0],["2008-11-17",16.6304,17.1724,15.8798,16.2273,7305800.0],["2008-11-18",16.2343,16.7277,15.8103,16.4358,7169800.0],["2008-11-19",16.7277,17.5547,15.4698,15.5671,11461100.0],["2008-11-20",15.6157,16.9362,14.7123,15.9841,13894200.0],["2008-11-21",17.0265,20.5013,16.2898,20.0079,19539600.0],["2008-11-24",20.7167,23.2325,20.5013,21.8843,18678400.0],["2008-11-25",22.3151,22.9754,21.0642,22.1901,15252200.0],["2008-11-26",21.9607,23.434,21.238,23.3715,8567900.0],["2008-11-28",23.2742,23.441,22.4124,23.3854,2971400.0],["2008-12-01",21.8912,22.204,20.8557,20.9808,10346000.0],["2008-12-02",21.5854,22.5584,21.3213,22.4194,9373600.0],["2008-12-03",21.5968,21.6456,20.1816,20.4535,10328800.0],["2008-12-04",20.3698,21.4225,20.2165,20.7114,9711800.0],["2008-12-05",20.2165,20.6836,18.6828,20.6208,8367400.0],["2008-12-08",21.7362,22.2172,21.0182,21.8756,10280500.0],["2008-12-09",21.541,23.0677,21.3249,22.4682,8887200.0],["2008-12-10",23.3675,25.0894,23.2908,24.6641,11330800.0],["2008-12-11",25.2776,25.9677,23.9391,24.1692,9582200.0],["2008-12-12",23.6393,25.2706,23.5766,24.9848,9351800.0],["2008-12-15",25.2776,27.0134,24.9081,26.2814,11112400.0],["2008-12-16",26.2257,28.0242,25.6401,27.8918,12659100.0],["2008-12-17",28.1497,29.1326,27.1807,27.3062,11994700.0],["2008-12-18",26.9786,27.2644,25.6331,25.9329,9862100.0],["2008-12-19",25.5495,26.6927,25.3403,26.5673,8362300.0],["2008-12-22",26.7067,27.362,25.0963,25.6261,5472900.0],["2008-12-23",25.7168,26.4627,25.1242,25.9608,4969000.0],["2008-12-24",25.6959,26.3512,25.2636,26.0026,1653300.0],["2008-12-26",26.135,27.3271,25.6471,27.0831,2745600.0],["2008-12-29",27.7245,28.6726,27.348,28.3728,6997800.0],["2008-12-30",27.9197,28.2264,27.5363,27.8988,5503600.0],["2008-12-31",27.2644,28.5889,27.2574,28.3728,5107200.0],["2009-01-02",27.9754,29.1745,27.9615,28.1149,6849800.0],["2009-01-05",26.9646,27.606,26.5812,27.0622,8893400.0],["2009-01-06",26.867,27.9406,26.6649,27.5711,8450800.0],["2009-01-07",27.3759,27.3759,24.2249,24.4759,11585100.0],["2009-01-08",25.2985,26.3511,24.8593,26.3163,8331900.0],["2009-01-09",25.891,26.8879,25.5216,25.8213,8376900.0],["2009-01-12",25.0127,25.5913,24.7617,25.0336,9418900.0],["2009-01-13",24.8523,25.654,24.441,25.0963,8505000.0],["2009-01-14",24.7617,25.7237,24.2668,24.7547,7684600.0],["2009-01-15",24.8244,26.0793,23.9809,25.8771,8689000.0],["2009-01-16",26.6091,27.0483,25.1312,26.3721,8958700.0],["2009-01-20",26.8322,28.7911,26.6439,27.4177,12046700.0],["2009-01-21",27.2783,28.31,26.4557,28.1846,9155500.0],["2009-01-22",27.9964,29.0699,27.3968,28.5122,10029600.0],["2009-01-23",29.1047,31.1613,28.8608,30.98,12488800.0],["2009-01-26",31.5238,31.6841,30.1226,30.2341,10331400.0],["2009-01-27",29.9553,30.3247,29.0281,29.0769,8976900.0],["2009-01-28",27.8639,28.1637,26.7206,26.9158,17251400.0],["2009-01-29",26.1071,27.6408,25.8074,27.4944,42421100.0],["2009-01-30",27.8988,28.2334,27.0483,27.7314,13754400.0],["2009-02-02",27.1807,27.9894,26.874,27.4456,9929600.0],["2009-02-03",27.7454,27.85,26.6021,27.0971,9041100.0],["2009-02-04",27.836,28.4983,27.3759,27.8778,8699900.0],["2009-02-05",28.7492,28.812,28.0382,28.5192,11709000.0],["2009-02-06",27.9754,29.1048,27.8848,28.9514,7906200.0],["2009-02-09",28.1985,28.8817,27.7942,28.1358,7480500.0],["2009-02-10",28.6516,28.9932,27.1319,27.4317,9516700.0],["2009-02-11",27.8151,29.8577,27.6408,29.5231,13779000.0],["2009-02-12",29.3557,29.8577,28.9514,29.8019,9440700.0],["2009-02-13",29.4045,29.7531,28.7632,28.9863,5878700.0],["2009-02-17",30.0389,30.2341,29.3836,29.7392,13821600.0],["2009-02-18",29.6206,30.0319,28.7771,29.8089,9768100.0],["2009-02-19",29.6415,30.1504,28.331,28.4355,11526400.0],["2009-02-20",29.4045,31.3704,29.0699,30.4851,14999000.0],["2009-02-23",29.8158,30.7081,29.5091,29.5509,8877200.0],["2009-02-24",29.4742,29.6206,27.6478,28.0451,13231100.0],["2009-02-25",27.9406,29.7322,27.7942,27.9336,15909900.0],["2009-02-26",27.4735,28.7214,27.2086,28.3589,9559600.0],["2009-02-27",28.8887,29.5649,28.331,29.0211,15800200.0],["2009-03-02",28.8747,29.0699,26.2257,26.4069,14153100.0],["2009-03-03",26.7346,27.3759,25.905,26.9785,11068200.0],["2009-03-04",27.349,27.7683,26.5312,27.1114,9892900.0],["2009-03-05",27.314,28.2646,27.0764,28.2646,10327200.0],["2009-03-06",28.5022,28.7119,26.5802,27.1882,12474000.0],["2009-03-09",26.9995,27.363,25.9581,26.4124,8476300.0],["2009-03-10",26.035,26.4264,24.0431,24.4834,12980300.0],["2009-03-11",24.6931,25.9861,24.057,25.6226,9546000.0],["2009-03-12",25.9371,26.4194,25.6646,26.2517,7229600.0],["2009-03-13",26.5662,27.1393,26.2097,26.9366,6228600.0],["2009-03-16",26.6291,26.9156,26.1049,26.1888,8265800.0],["2009-03-17",25.8044,26.4683,25.2312,25.5877,9066900.0],["2009-03-18",25.1613,28.1667,24.7839,28.0549,18763400.0],["2009-03-19",28.6001,30.3334,28.3764,29.9839,14591600.0],["2009-03-20",29.7114,31.3119,29.5995,30.8855,14016300.0],["2009-03-23",30.578,31.6264,30.2565,31.221,9924400.0],["2009-03-24",30.4662,31.1372,29.6345,30.6689,7890400.0],["2009-03-25",30.6829,32.2904,30.3613,32.0527,10589900.0],["2009-03-26",32.2135,33.0662,31.9409,32.7796,9241400.0],["2009-03-27",32.1995,32.3114,31.5006,31.906,6442100.0],["2009-03-30",31.3259,32.514,31.0323,31.6614,7145500.0],["2009-03-31",32.0667,32.0667,30.8925,31.2839,7216000.0],["2009-04-01",31.6054,33.164,31.1511,33.1291,9106800.0],["2009-04-02",32.521,32.521,31.5635,32.3183,10071800.0],["2009-04-03",32.2764,32.6538,30.2076,30.6759,9755600.0],["2009-04-06",29.8162,30.0189,28.6979,29.914,8946700.0],["2009-04-07",30.2985,30.5361,29.6345,29.7882,6430100.0],["2009-04-08",30.2705,30.2705,28.7958,29.285,5561000.0],["2009-04-09",29.3549,29.6834,29.0054,29.2011,4523400.0],["2009-04-13",29.8511,29.9909,29.0054,29.4108,5241000.0],["2009-04-14",29.4178,29.935,29.2221,29.2501,5720900.0],["2009-04-15",29.264,29.8581,29.0194,29.5646,5393400.0],["2009-04-16",29.2431,29.4597,27.6565,27.8173,7242300.0],["2009-04-17",27.8173,27.9501,26.2377,26.657,9811400.0],["2009-04-20",27.1044,27.9571,26.9087,27.3001,8265100.0],["2009-04-21",27.8942,27.9571,26.5592,27.1673,5972800.0],["2009-04-22",27.0834,27.4538,26.678,26.8178,6815300.0],["2009-04-23",26.8597,27.6775,26.4893,27.0694,8077100.0],["2009-04-24",27.4608,28.9775,27.2931,28.8587,8118700.0],["2009-04-27",28.5511,29.3898,28.2786,29.1312,7794300.0],["2009-04-28",28.3205,28.6769,27.8103,27.971,5385200.0],["2009-04-29",28.7189,28.7678,27.964,28.4533,4085500.0],["2009-04-30",27.8592,28.2087,27.2721,28.1248,6856700.0],["2009-05-01",27.971,27.971,26.8038,27.0694,6034800.0],["2009-05-04",27.307,28.649,27.1952,28.621,5804400.0],["2009-05-05",28.9216,29.1802,28.3834,28.7538,5221900.0],["2009-05-06",29.2291,29.921,28.9915,29.8232,6100500.0],["2009-05-07",30.1517,30.8646,29.5646,29.8791,7173800.0],["2009-05-08",29.9001,30.6968,29.5506,30.599,5925600.0],["2009-05-11",30.3404,30.4173,29.1802,29.8512,5330400.0],["2009-05-12",30.2355,31.263,30.1167,30.9764,7097400.0],["2009-05-13",30.4242,31.2769,29.7952,30.0259,6897400.0],["2009-05-14",29.928,30.7038,29.299,30.5221,6416400.0],["2009-05-15",30.4871,30.7947,29.4667,29.8022,6595800.0],["2009-05-18",30.0468,30.0538,29.0823,29.6275,6133100.0],["2009-05-19",29.7673,30.8925,29.4527,30.4522,5640100.0],["2009-05-20",30.7947,32.3044,30.7947,31.8361,7317000.0],["2009-05-21",31.7452,32.6748,30.8995,32.5839,9385200.0],["2009-05-22",32.8915,33.2619,32.5839,32.8775,6810900.0],["2009-05-26",32.0038,33.1431,31.6544,32.9823,7669400.0],["2009-05-27",32.9474,33.4366,32.0178,32.0597,7241100.0],["2009-05-28",32.3673,33.5624,32.3673,33.0942,6584900.0],["2009-05-29",33.828,34.3732,33.5205,34.1565,8569700.0],["2009-06-01",34.1635,34.8345,33.3947,33.5415,9924700.0],["2009-06-02",33.5694,34.1146,33.0592,33.9119,9158400.0],["2009-06-03",33.5757,33.7508,31.9859,32.5112,8627500.0],["2009-06-04",32.8613,33.5127,32.6302,33.2255,6096300.0],["2009-06-05",32.245,32.4411,31.1174,31.4046,9232400.0],["2009-06-08",30.9633,31.4046,30.396,31.2785,6491300.0],["2009-06-09",31.5867,31.8668,30.9984,31.4396,5337500.0],["2009-06-10",31.7618,31.9439,30.6832,31.1314,6794900.0],["2009-06-11",30.7812,31.4326,30.5851,30.8933,6733000.0],["2009-06-12",30.256,30.368,29.5206,29.9128,6272100.0],["2009-06-15",29.6957,29.7167,28.9883,29.1214,6558300.0],["2009-06-16",29.4856,29.8568,28.9953,29.3315,5992100.0],["2009-06-17",29.3245,29.5976,28.7572,29.4015,5722500.0],["2009-06-18",29.4505,29.9828,28.9323,29.0023,6659100.0],["2009-06-19",29.3175,29.5766,28.7432,29.3315,9234100.0],["2009-06-22",28.4,28.7012,27.8817,27.9237,6549700.0],["2009-06-23",28.0358,29.0654,27.9658,28.9393,6296400.0],["2009-06-24",29.4155,29.7027,29.0093,29.4295,6110900.0],["2009-06-25",29.5346,30.1859,29.4155,30.1719,5766400.0],["2009-06-26",30.361,30.368,29.5066,29.7657,4896500.0],["2009-06-29",29.7937,30.0319,29.4716,29.6467,5277600.0],["2009-06-30",29.5836,29.7307,28.47,28.6241,6791200.0],["2009-07-01",29.2614,29.9268,29.0233,29.5416,6946000.0],["2009-07-02",28.8342,29.1214,28.1619,28.1969,6293800.0],["2009-07-06",27.7626,27.8747,27.1043,27.6366,6888200.0],["2009-07-07",27.8467,28.2179,27.4545,27.5735,5340600.0],["2009-07-08",27.4335,27.7557,26.2639,26.579,8888900.0],["2009-07-09",26.9222,27.4055,26.579,26.6421,6670300.0],["2009-07-10",26.3759,26.7961,26.0678,26.537,6750700.0],["2009-07-13",26.3969,26.9642,25.7526,26.9292,6504900.0],["2009-07-14",27.2934,27.5315,26.9712,27.3915,5044600.0],["2009-07-15",28.0008,28.491,28.0008,28.33,6239900.0],["2009-07-16",28.1339,28.7362,27.8257,28.6171,4387000.0],["2009-07-17",28.6591,28.9533,28.379,28.8132,4570300.0],["2009-07-20",29.7167,29.8427,29.0513,29.5136,4628900.0],["2009-07-21",29.6957,29.9128,28.7922,29.5906,5762300.0],["2009-07-22",29.3315,29.9198,28.9533,29.4015,6072500.0],["2009-07-23",28.9183,29.8007,28.8272,29.2474,6389800.0],["2009-07-24",29.1984,29.5556,28.9743,29.2474,3296800.0],["2009-07-27",29.4155,29.5696,28.9813,29.1214,3546700.0],["2009-07-28",28.7082,28.7502,27.6646,28.2529,5731100.0],["2009-07-29",27.9027,28.0008,27.1113,27.5735,6263800.0],["2009-07-30",28.2039,28.4,27.8047,27.8817,5745000.0],["2009-07-31",27.7767,29.2685,27.6366,28.9603,6329600.0],["2009-08-03",29.4155,29.9408,29.0653,29.3035,6621300.0],["2009-08-04",29.2824,29.9968,29.0863,29.4505,5648000.0],["2009-08-05",29.5136,29.6186,28.6941,29.3525,5303900.0],["2009-08-06",29.5206,29.6676,28.9112,29.6396,5788500.0],["2009-08-07",29.6537,29.7657,29.0303,29.0934,5359000.0],["2009-08-10",28.7712,28.8832,28.407,28.5331,4208000.0],["2009-08-11",28.421,28.5681,27.9377,28.1549,4162000.0],["2009-08-12",28.0078,28.6311,27.9798,28.344,4271800.0],["2009-08-13",28.8062,29.4155,28.6031,29.0443,4910900.0],["2009-08-14",29.2264,29.2614,28.2529,28.456,5329800.0],["2009-08-17",27.4965,27.6156,27.1043,27.1533,6909900.0],["2009-08-18",27.2934,27.6506,27.1673,27.4755,4522000.0],["2009-08-19",27.2164,28.0288,26.9852,27.7907,5781400.0],["2009-08-20",27.7276,28.2039,27.6646,28.0428,3969600.0],["2009-08-21",28.8062,28.8202,28.316,28.6031,5964800.0],["2009-08-24",28.6311,29.0583,27.9307,27.9728,6511200.0],["2009-08-25",28.449,28.8132,28.0988,28.2249,4716800.0],["2009-08-26",28.2039,28.2039,27.6716,27.9307,4136200.0],["2009-08-27",27.8957,28.5261,27.3564,28.414,4781500.0],["2009-08-28",28.7782,29.0233,28.379,29.0093,6983400.0],["2009-08-31",28.456,28.463,27.8047,28.1479,7517800.0],["2009-09-01",28.1128,28.6451,27.8047,28.1409,10278000.0],["2009-09-02",28.505,30.8793,28.505,30.7462,13715600.0],["2009-09-03",31.1464,32.4661,30.676,32.1291,14893600.0],["2009-09-04",31.743,32.9434,31.4201,32.452,7955800.0],["2009-09-08",33.5471,33.6945,31.9326,32.08,13139300.0],["2009-09-09",32.2765,32.5503,31.1464,31.5044,11607900.0],["2009-09-10",31.4412,32.6977,31.3499,32.3748,8219000.0],["2009-09-11",33.2031,33.2733,32.4661,32.6626,9405700.0],["2009-09-14",32.0729,32.7609,31.7781,32.1221,6943800.0],["2009-09-15",31.9606,33.168,31.9606,32.803,8873900.0],["2009-09-16",33.5892,33.6805,32.9293,33.0768,8310900.0],["2009-09-17",32.8802,33.3646,31.6869,32.1712,9543400.0],["2009-09-18",32.3678,32.4099,31.4622,31.5605,9982000.0],["2009-09-21",30.7252,31.371,30.304,31.1744,8654400.0],["2009-09-22",32.0308,32.5643,31.6658,31.743,9490200.0],["2009-09-23",31.6097,31.9677,30.5216,30.5988,8935200.0],["2009-09-24",31.0832,31.2025,30.0092,30.3812,10454700.0],["2009-09-25",30.0302,30.5005,29.7214,30.0653,8591400.0],["2009-09-28",30.1285,30.7532,29.8968,29.953,6381200.0],["2009-09-29",30.0302,31.2095,29.9319,30.6971,9394000.0],["2009-09-30",31.0481,31.3359,30.3251,30.9007,9607700.0],["2009-10-01",31.013,31.013,29.7003,29.7635,8613200.0],["2009-10-02",29.6371,30.4303,29.4476,29.5669,8343600.0],["2009-10-05",29.8617,30.5988,29.595,30.325,7172200.0],["2009-10-06",31.4341,32.7609,31.3499,32.438,13969600.0],["2009-10-07",32.81,32.9223,32.0308,32.6977,8182400.0],["2009-10-08",33.0136,33.4839,32.3608,32.9995,11192900.0],["2009-10-09",32.6135,33.1259,32.2204,32.6415,6658500.0],["2009-10-12",33.0066,33.2733,32.3186,32.6275,5223700.0],["2009-10-13",32.9083,33.8349,32.7749,33.4699,9646200.0],["2009-10-14",33.6383,33.6945,33.1329,33.2382,7121200.0],["2009-10-15",32.6556,33.0838,32.459,32.6837,7091400.0],["2009-10-16",32.6837,33.2031,32.445,32.7398,7113500.0],["2009-10-19",32.7609,33.0346,32.2625,32.9715,8133000.0],["2009-10-20",33.0276,33.0276,31.6869,32.2835,6763600.0],["2009-10-21",31.8834,32.9293,31.8062,31.9887,7407800.0],["2009-10-22",31.9255,32.1081,31.3429,31.9536,6195700.0],["2009-10-23",32.445,32.5784,31.4271,31.5254,5786500.0],["2009-10-26",31.4552,31.9536,30.1636,30.4233,9238300.0],["2009-10-27",30.4163,30.7322,30.0092,30.3812,7466100.0],["2009-10-28",30.2689,30.5988,29.0966,29.1317,9629900.0],["2009-10-29",30.1706,30.6058,29.4195,30.1847,13358000.0],["2009-10-30",29.9109,30.8164,29.5037,30.5076,11243900.0],["2009-11-02",30.9919,31.5114,29.8407,30.5848,11030400.0],["2009-11-03",30.2689,32.7258,30.2478,32.6275,14008700.0],["2009-11-04",32.7609,33.7296,32.7468,33.2523,14633600.0],["2009-11-05",33.3365,33.4839,32.8451,33.168,7235100.0],["2009-11-06",33.2803,34.7896,33.2382,34.4245,11746700.0],["2009-11-09",35.1476,36.011,35.1055,35.4915,11733700.0],["2009-11-10",35.3441,35.7934,34.7896,35.4213,8253900.0],["2009-11-11",36.2286,36.4813,35.8004,35.9689,10316200.0],["2009-11-12",35.667,35.9057,34.6913,34.8457,9969500.0],["2009-11-13",34.93,36.2075,34.8878,35.7934,8744600.0],["2009-11-16",36.4954,37.2044,36.2497,36.7761,8988200.0],["2009-11-17",36.2848,37.078,36.1023,37.078,6679200.0],["2009-11-18",37.4149,37.7729,36.6849,36.9938,9697000.0],["2009-11-19",36.5094,37.0569,35.8636,36.9657,7612700.0],["2009-11-20",36.5094,36.9235,36.1865,36.6849,6994100.0],["2009-11-23",37.78,38.517,37.3237,37.443,9617900.0],["2009-11-24",37.5834,37.5974,36.9657,37.45,7877600.0],["2009-11-25",37.8642,38.5662,37.7238,38.5381,8111200.0],["2009-11-27",36.7481,38.0116,36.6287,37.45,5970100.0],["2009-11-30",37.2043,37.9484,37.0639,37.6536,6409400.0],["2009-12-01",38.5381,39.6261,38.496,39.0716,10244200.0],["2009-12-02",39.3243,39.5981,38.847,39.1909,10496000.0],["2009-12-03",38.7487,39.1839,38.0958,38.3135,8852000.0],["2009-12-04",37.3992,37.4555,35.62,36.6045,16680500.0],["2009-12-07",35.8661,37.2023,35.5919,36.4498,9528600.0],["2009-12-08",35.9013,36.1474,35.191,35.3949,8272400.0],["2009-12-09",35.6059,36.4428,35.5567,36.3865,9282600.0],["2009-12-10",36.4991,36.8366,35.9857,36.3514,7389400.0],["2009-12-11",36.2881,36.7311,35.7184,35.9927,7973100.0],["2009-12-14",36.2529,36.6538,36.0419,36.267,5767400.0],["2009-12-15",35.9575,36.5553,35.4371,35.5778,5902200.0],["2009-12-16",35.8309,36.3021,35.423,35.6622,5985400.0],["2009-12-17",35.0503,35.2824,33.4047,33.4961,15988600.0],["2009-12-18",33.5946,34.2205,33.4258,33.9392,14602700.0],["2009-12-21",34.2205,34.2205,32.7718,33.039,10587700.0],["2009-12-22",33.0531,33.3695,32.5889,32.8773,9596600.0],["2009-12-23",33.1234,34.108,32.9335,33.7845,6834000.0],["2009-12-24",34.0447,34.2557,33.6649,33.7423,2099400.0],["2009-12-28",33.9111,34.0587,33.0671,33.6227,4610300.0],["2009-12-29",33.7142,33.8689,33.2781,33.5876,4149000.0],["2009-12-30",33.3133,33.6368,33.0953,33.468,3405100.0],["2009-12-31",33.7001,33.89,33.2359,33.2711,3026500.0],["2010-01-04",34.3893,34.5862,33.89,34.0728,5625400.0],["2010-01-05",34.0939,34.551,33.5946,34.1642,7190500.0],["2010-01-06",34.5792,35.2262,34.544,34.8886,8018700.0],["2010-01-07",34.8183,34.8183,34.2416,34.6636,7620300.0],["2010-01-08",34.8183,35.0152,34.1502,34.8956,5953700.0],["2010-01-11",35.8591,36.0419,35.1066,35.2894,6421400.0],["2010-01-12",34.9167,35.0363,33.7071,34.122,8458000.0],["2010-01-13",34.3119,34.4526,33.5594,34.2838,5554900.0],["2010-01-14",34.3189,34.4174,33.6579,34.0517,5055000.0],["2010-01-15",33.7141,33.8056,33.1515,33.4821,9045000.0],["2010-01-19",33.4329,34.101,33.3907,34.0658,6408300.0],["2010-01-20",33.1515,33.2852,31.8013,32.6382,12139900.0],["2010-01-21",32.378,32.4905,31.1894,31.2527,15469500.0],["2010-01-22",30.9855,32.1318,30.8449,31.2457,13058700.0],["2010-01-25",31.6888,31.6888,30.9574,31.0347,8405600.0],["2010-01-26",30.7394,31.6747,30.6761,31.1121,8376100.0],["2010-01-27",31.1191,31.3301,30.5284,31.0769,8942000.0],["2010-01-28",31.4286,31.5552,30.2471,30.9363,10195200.0],["2010-01-29",30.8519,31.2528,30.0994,30.1416,8932100.0],["2010-02-01",30.5776,32.0263,30.5214,32.0263,11549200.0],["2010-02-02",32.2795,32.385,31.6466,31.8364,8713400.0],["2010-02-03",31.8294,32.5467,31.8224,32.2584,10948900.0],["2010-02-04",31.5129,31.6747,30.5143,30.6198,12661700.0],["2010-02-05",30.5143,32.5538,30.3174,32.5116,17170600.0],["2010-02-08",32.2233,32.3287,31.2106,31.2317,10289000.0],["2010-02-09",31.7661,32.3991,31.5411,32.2232,12685300.0],["2010-02-10",31.8716,32.2303,31.1754,31.8787,8631200.0],["2010-02-11",32.0263,33.0039,31.7802,32.8843,11208700.0],["2010-02-12",32.3287,32.8281,31.9912,32.7226,8136000.0],["2010-02-16",33.5735,33.7352,32.9757,33.3484,11204300.0],["2010-02-17",33.2781,33.6579,32.9968,33.2219,12083800.0],["2010-02-18",33.2641,34.4244,33.2641,34.0447,10410600.0],["2010-02-19",33.5876,34.4596,33.3836,34.1361,8567900.0],["2010-02-22",34.1572,34.2416,33.3766,33.5665,6265300.0],["2010-02-23",33.4469,33.7282,32.4131,32.7577,8061600.0],["2010-02-24",32.589,33.0601,32.3991,32.6874,8617800.0],["2010-02-25",32.9054,34.8745,32.0545,34.4737,16562300.0],["2010-02-26",34.5932,34.8112,33.9673,34.6565,7766600.0],["2010-03-01",34.7831,35.4653,34.3541,35.3598,8046300.0],["2010-03-02",35.5567,36.8507,35.5286,36.3584,11242500.0],["2010-03-03",36.5905,36.9702,36.3654,36.5272,7710600.0],["2010-03-04",36.2951,36.4568,35.3809,35.7677,10462900.0],["2010-03-05",35.9716,36.4076,35.7677,36.2529,7407700.0],["2010-03-08",36.3303,36.5694,35.7888,35.9083,5581200.0],["2010-03-09",35.5286,36.3725,35.5286,35.9857,6957900.0],["2010-03-10",36.0209,36.3521,35.1894,35.422,9014400.0],["2010-03-11",35.1612,35.5911,34.816,35.5277,6454000.0],["2010-03-12",35.6263,35.7179,34.9005,35.2599,5657200.0],["2010-03-15",35.2669,35.4008,34.7667,35.0415,6028800.0],["2010-03-16",35.7249,36.2886,35.5206,36.1759,8537300.0],["2010-03-17",36.0632,36.5212,35.9575,36.0984,6066100.0],["2010-03-18",36.2323,36.7748,35.894,36.1266,6426500.0],["2010-03-19",35.7672,36.486,35.5417,35.7672,7829700.0],["2010-03-22",35.281,36.2464,35.1401,36.2182,6020300.0],["2010-03-23",36.0632,36.6833,35.6545,36.2534,6236300.0],["2010-03-24",35.5911,35.739,34.971,35.0344,8770300.0],["2010-03-25",35.2599,35.429,34.0197,34.0691,9640200.0],["2010-03-26",34.2945,34.9428,33.9634,34.7948,6884300.0],["2010-03-29",35.0133,35.5629,34.8442,35.4924,6441200.0],["2010-03-30",35.577,35.9011,35.4361,35.7531,6862500.0],["2010-03-31",36.3873,36.5282,35.8095,35.887,5625600.0],["2010-04-01",36.2887,37.4583,36.0702,37.2822,7787200.0],["2010-04-05",37.6063,38.0362,37.247,37.9164,5516600.0],["2010-04-06",37.7825,38.0996,37.4161,37.5359,6919200.0],["2010-04-07",37.8882,38.6281,37.6768,38.1137,9056700.0],["2010-04-08",37.8741,38.2616,37.5218,37.9798,6428700.0],["2010-04-09",38.2194,38.3885,37.7332,38.1982,7144700.0],["2010-04-12",38.1771,38.2969,37.5852,37.7332,5685200.0],["2010-04-13",37.6345,37.9516,36.8947,37.8952,5534900.0],["2010-04-14",37.9727,38.1348,37.5077,37.7332,4762700.0],["2010-04-15",37.4584,37.7754,37.2188,37.3668,4097100.0],["2010-04-16",36.9299,37.1272,36.0702,36.7467,10958600.0],["2010-04-19",36.4648,36.8383,36.2182,36.796,6581400.0],["2010-04-20",36.9722,37.1695,36.183,36.3098,5645700.0],["2010-04-21",36.4719,36.9017,36.0914,36.5776,5226700.0],["2010-04-22",36.1336,37.0779,35.9434,36.951,5450100.0],["2010-04-23",36.7396,37.4866,36.3732,37.4161,4940400.0],["2010-04-26",37.3174,37.7473,37.247,37.4795,4315200.0],["2010-04-27",37.5006,37.9727,36.7326,37.5288,10748600.0],["2010-04-28",37.6838,39.1354,37.557,38.5928,11713700.0],["2010-04-29",38.8253,39.8259,38.6351,39.3186,9360800.0],["2010-04-30",39.8541,40.1994,39.382,39.5159,7932800.0],["2010-05-03",39.5511,39.6427,37.9939,38.7056,7583800.0],["2010-05-04",38.6281,39.0015,37.5429,38.2476,8713700.0],["2010-05-05",37.5429,38.3321,37.1483,37.712,10603200.0],["2010-05-06",37.8882,39.2411,36.8383,38.5012,16843100.0],["2010-05-07",38.2546,38.8888,37.3456,37.6204,16292200.0],["2010-05-10",37.6556,39.2481,37.55,39.1001,10687000.0],["2010-05-11",39.9246,41.6157,39.7202,41.0097,17782700.0],["2010-05-12",41.4677,41.9821,41.052,41.3691,13758200.0],["2010-05-13",41.3479,41.4395,40.1219,40.2558,10198700.0],["2010-05-14",41.1436,41.2422,39.8118,40.6433,13355900.0],["2010-05-17",40.6433,40.9322,39.5441,40.1923,9074100.0],["2010-05-18",39.9105,40.2628,39.1283,39.5018,11699200.0],["2010-05-19",39.0015,39.4313,37.7613,38.4096,13683400.0],["2010-05-20",37.6838,38.4026,36.6903,36.6903,16627100.0],["2010-05-21",35.8447,37.099,35.8377,36.8806,10800100.0],["2010-05-24",37.4372,37.9093,36.8806,36.8806,7565600.0],["2010-05-25",36.3028,37.8036,36.2182,37.7261,12299900.0],["2010-05-26",38.1207,38.6069,37.4513,37.4583,8086000.0],["2010-05-27",37.7613,38.8817,37.5852,38.7056,7712200.0],["2010-05-28",38.0362,38.5999,37.7966,37.9234,6981000.0],["2010-06-01",38.3955,39.375,38.3744,38.5012,11191100.0],["2010-06-02",38.6351,39.2763,38.2616,39.2552,7098200.0],["2010-06-03",39.234,39.3045,37.9375,38.2757,6484700.0],["2010-06-04",37.8952,38.7831,37.6486,37.853,8098500.0],["2010-06-07",37.8389,39.5018,37.557,38.8676,8728200.0],["2010-06-08",39.2411,40.594,39.1565,39.7766,11666200.0],["2010-06-09",39.3045,39.7978,38.8817,39.2481,9132800.0],["2010-06-10",39.4243,39.8611,39.0508,39.537,7368200.0],["2010-06-11",39.7912,39.9959,39.3464,39.7064,4793800.0],["2010-06-14",39.1276,39.537,38.6617,38.7817,7452200.0],["2010-06-15",39.0711,39.9112,38.9158,39.7629,7307200.0],["2010-06-16",39.5229,41.33,39.5017,41.1747,11104600.0],["2010-06-17",41.9159,42.3394,41.7112,42.1276,10187900.0],["2010-06-18",42.8759,43.61,42.3747,43.2359,11941200.0],["2010-06-21",43.2006,43.4124,41.5418,41.9865,9978500.0],["2010-06-22",42.0712,42.6288,41.9371,42.0147,6333600.0],["2010-06-23",41.6547,41.9512,41.2453,41.7041,8806700.0],["2010-06-24",41.5347,42.4947,41.5276,41.6123,9650100.0],["2010-06-25",42.0359,43.843,41.8524,43.5324,12202500.0],["2010-06-28",43.5536,44.203,42.7841,43.3841,12335600.0],["2010-06-29",42.9465,43.7724,42.5512,43.1653,11602100.0],["2010-06-30",43.1935,44.0265,42.8971,43.5818,11125700.0],["2010-07-01",43.0947,43.5183,40.9629,41.6406,14453400.0],["2010-07-02",41.8735,42.1841,41.3935,41.4782,6293400.0],["2010-07-06",41.683,42.1065,40.8712,41.3794,9416700.0],["2010-07-07",41.3794,42.3465,40.8641,42.3465,8445400.0],["2010-07-08",42.4947,42.6924,41.2735,42.5935,8286700.0],["2010-07-09",43.4335,44.7394,43.3347,43.7159,8343600.0],["2010-07-12",43.8924,44.1183,43.0312,43.4688,6303100.0],["2010-07-13",44.2806,44.4642,43.483,43.5394,6789200.0],["2010-07-14",43.49,44.2312,43.2006,43.5677,5525100.0],["2010-07-15",43.6312,43.9065,42.4312,42.8477,7640700.0],["2010-07-16",42.1629,42.3182,41.4782,41.5771,7822000.0],["2010-07-19",41.3512,41.3653,39.7206,40.9559,10812100.0],["2010-07-20",40.3417,41.8312,40.3276,41.6406,7606000.0],["2010-07-21",41.8524,42.0853,40.8147,41.0618,6348900.0],["2010-07-22",41.0829,42.0147,41.0759,41.6547,6279300.0],["2010-07-23",41.6476,42.0641,41.4712,41.6829,5926900.0],["2010-07-26",41.9371,42.0006,40.6735,41.0123,6309600.0],["2010-07-27",40.4265,40.49,38.6617,39.3747,14340800.0],["2010-07-28",38.5558,39.3888,38.33,39.1064,10937200.0],["2010-07-29",39.3041,39.5794,38.9723,39.3323,6113700.0],["2010-07-30",39.3817,39.7064,38.9864,39.4594,5176800.0],["2010-08-02",40.137,40.1512,38.81,39.2476,6434700.0],["2010-08-03",39.3394,39.65,39.0782,39.1559,5999300.0],["2010-08-04",39.7488,39.8688,39.4735,39.7064,7184700.0],["2010-08-05",39.7417,40.0523,39.3888,40.0312,5252300.0],["2010-08-06",40.4547,40.9417,40.1935,40.2641,5925000.0],["2010-08-09",40.2218,40.5112,39.6853,40.4053,3673600.0],["2010-08-10",39.9676,40.8218,39.6359,40.5182,5021000.0],["2010-08-11",40.49,40.7441,39.4947,39.5582,5593200.0],["2010-08-12",40.1159,41.0547,40.0664,40.7653,6823500.0],["2010-08-13",40.7017,40.8711,39.9253,40.0382,4437500.0],["2010-08-16",40.49,40.8217,40.25,40.737,3540900.0],["2010-08-17",41.0123,41.3653,40.4476,41.21,4984000.0],["2010-08-18",40.8288,42.2547,40.7159,41.9935,6197200.0],["2010-08-19",42.2053,42.5159,41.0476,41.2523,5396600.0],["2010-08-20",40.9065,41.1112,40.3912,40.9559,4290800.0],["2010-08-23",40.8712,40.9771,40.2782,40.6453,3697500.0],["2010-08-24",39.9112,41.21,39.3959,40.3206,7954200.0],["2010-08-25",40.6594,41.6335,40.2782,41.4641,7057900.0],["2010-08-26",41.5912,42.1065,41.4641,41.9582,5587700.0],["2010-08-27",42.2335,42.3535,41.1959,42.3183,6290300.0],["2010-08-30",42.0712,42.7347,41.93,42.2971,3880600.0],["2010-08-31",42.6359,43.7089,42.6147,43.2853,7704400.0],["2010-09-01",43.6383,43.7088,42.4453,42.5794,8179100.0],["2010-09-02",43.123,43.4477,42.4806,43.4336,5216400.0],["2010-09-03",42.5703,43.1647,42.45,43.0727,4527800.0],["2010-09-07",43.4831,44.2615,43.4265,43.9218,5205000.0],["2010-09-08",43.8794,44.3676,43.5114,43.568,4655400.0],["2010-09-09",43.6741,43.7732,42.358,42.6127,4849600.0],["2010-09-10",42.4429,43.2567,42.4429,42.9382,3276500.0],["2010-09-13",42.9453,43.2354,42.5278,42.7542,4157700.0],["2010-09-14",43.4406,45.3087,43.4406,44.4737,12097700.0],["2010-09-15",44.5091,44.7922,43.9997,44.5091,6725900.0],["2010-09-16",45.0186,45.1814,44.2615,44.7073,6283900.0],["2010-09-17",44.9691,45.0257,44.3747,44.587,6148800.0],["2010-09-20",44.6436,44.9337,44.3747,44.7709,4615700.0],["2010-09-21",44.6507,45.5706,43.844,45.3795,9340600.0],["2010-09-22",45.6413,46.3489,45.5352,45.9527,7509700.0],["2010-09-23",45.981,46.172,45.1318,45.1814,5909000.0],["2010-09-24",45.6555,45.9031,44.6931,44.8629,5446900.0],["2010-09-27",45.1601,45.2026,44.2049,44.3322,4877300.0],["2010-09-28",43.7378,45.6059,43.3769,45.4503,8573200.0],["2010-09-29",45.5564,45.613,44.9337,45.2167,6368900.0],["2010-09-30",45.2167,45.3229,43.7378,44.4454,7981500.0],["2010-10-01",45.0965,45.4573,44.8205,45.0611,4762800.0],["2010-10-04",44.8912,44.9266,43.8723,44.3959,4473800.0],["2010-10-05",45.3724,45.981,44.9832,45.054,9484800.0],["2010-10-06",45.245,45.9668,44.9054,45.797,5567300.0],["2010-10-07",46.1154,46.1154,43.9713,44.6011,10353700.0],["2010-10-08",44.6931,44.8063,44.311,44.5021,6188000.0],["2010-10-11",44.1766,44.5799,43.4123,44.2544,6223000.0],["2010-10-12",43.8298,43.9643,43.2425,43.8723,5984600.0],["2010-10-13",44.3251,45.0186,44.2544,44.7073,10258700.0],["2010-10-14",44.7285,44.7922,43.9572,44.2544,7102000.0],["2010-10-15",43.9289,44.0067,43.2354,43.7874,7883200.0],["2010-10-18",43.6388,44.4525,43.3062,44.219,5375300.0],["2010-10-19",42.8108,43.1363,42.2023,42.4075,9397000.0],["2010-10-20",42.4853,43.5397,42.3934,42.7967,5107800.0],["2010-10-21",42.7259,43.1505,41.3319,41.9051,8737700.0],["2010-10-22",42.0042,42.1032,41.5725,42.0112,5845300.0],["2010-10-25",42.7967,43.0727,41.799,42.0112,6353400.0],["2010-10-26",41.7282,42.5066,41.4027,42.0749,5398700.0],["2010-10-27",41.7919,41.7919,40.7021,41.3249,8498000.0],["2010-10-28",41.6716,42.4995,41.5442,42.3226,6303000.0],["2010-10-29",42.7189,43.2566,42.2943,43.0656,5248800.0],["2010-11-01",43.4618,43.4689,42.8604,43.3274,5188500.0],["2010-11-02",43.7803,43.8369,41.9263,42.3792,9117100.0],["2010-11-03",42.1669,42.2731,40.9711,41.8273,9250300.0],["2010-11-04",42.9736,43.568,42.5703,43.5326,8650200.0],["2010-11-05",43.193,43.6317,42.9311,43.6034,7572600.0],["2010-11-08",43.4123,44.4596,43.2708,44.3181,6699200.0],["2010-11-09",44.8346,45.1318,42.3934,42.8179,12398100.0],["2010-11-10",43.0939,44.1978,42.6339,44.0916,9321700.0],["2010-11-11",44.3181,44.7922,43.6671,44.594,5451400.0],["2010-11-12",43.8935,44.4384,42.9594,43.5538,6020700.0],["2010-11-15",43.4548,43.8581,42.8674,42.9241,4904800.0],["2010-11-16",42.7047,43.0939,41.5796,42.0254,10433000.0],["2010-11-17",42.1103,42.9311,41.9829,42.1669,5865600.0],["2010-11-18",42.7896,43.1647,42.5915,42.7047,5990300.0],["2010-11-19",42.5986,43.2779,42.4995,42.6976,5766000.0],["2010-11-22",42.6905,43.2354,42.2094,43.1222,5580500.0],["2010-11-23",43.1293,43.752,42.8321,42.8745,6441500.0],["2010-11-24",43.101,43.2425,42.2801,42.4146,5007600.0],["2010-11-26",41.7494,41.9546,41.2753,41.4239,3722300.0],["2010-11-29",41.1621,41.2541,40.5535,41.1055,9757400.0],["2010-11-30",41.4735,42.1528,41.2753,41.6291,8222100.0],["2010-12-01",41.6999,42.3014,41.1692,42.2094,8669600.0],["2010-12-02",42.3297,43.4052,42.3155,42.8179,5690600.0],["2010-12-03",43.292,44.3322,43.285,44.127,5974500.0],["2010-12-06",44.354,45.0279,44.2972,45.0066,5602100.0],["2010-12-07",45.3683,45.4322,44.2121,44.3469,9307600.0],["2010-12-08",43.9213,44.5597,43.0063,43.1482,7328800.0],["2010-12-09",43.4532,43.5241,42.453,42.7438,6954600.0],["2010-12-10",42.4743,43.6588,42.3537,43.5666,5711100.0],["2010-12-13",43.9852,44.4178,43.7369,43.8858,6063700.0],["2010-12-14",43.7865,44.3895,43.2758,43.7936,6490400.0],["2010-12-15",43.1269,43.7511,42.9141,42.9637,4690200.0],["2010-12-16",42.7935,42.9566,42.0345,42.4885,6947300.0],["2010-12-17",42.4176,42.6162,41.8643,42.1338,8012400.0],["2010-12-20",42.5452,42.7864,41.8997,42.6942,5085200.0],["2010-12-21",42.7367,42.7651,42.2615,42.5878,3110800.0],["2010-12-22",42.4743,42.6445,42.0274,42.07,3049900.0],["2010-12-23",41.9281,43.0063,41.8643,42.6162,3272600.0],["2010-12-27",42.6303,42.7793,42.2473,42.6233,2648200.0],["2010-12-28",43.4532,43.8575,43.0843,43.6589,4429200.0],["2010-12-29",43.6589,43.8149,43.2687,43.4035,3186200.0],["2010-12-30",43.2758,43.5738,43.1978,43.3255,2843400.0],["2010-12-31",43.4248,43.7794,43.3538,43.5737,2669100.0],["2011-01-03",43.8717,44.127,43.2333,43.3326,6080400.0],["2011-01-04",42.4814,42.7438,41.3181,41.9068,11589600.0],["2011-01-05",41.3394,41.5451,40.85,41.2543,8811900.0],["2011-01-06",41.2046,41.4741,39.9916,40.3889,12005600.0],["2011-01-07",40.396,41.3181,40.3463,40.3534,9066900.0],["2011-01-10",40.7932,41.0982,40.2257,40.9634,6700200.0],["2011-01-11",41.3394,41.4174,40.9138,41.2897,5643300.0],["2011-01-12",41.233,41.2614,40.3605,40.9918,9290500.0],["2011-01-13",41.0627,41.0982,39.9988,40.2967,6962300.0],["2011-01-14",40.0697,40.1548,39.1476,39.5235,10879000.0],["2011-01-18",40.0555,40.2825,39.7505,40.1193,7646500.0],["2011-01-19",40.3605,40.4385,39.1759,39.3391,8052200.0],["2011-01-20",38.7645,39.6796,38.5943,39.5164,10674200.0],["2011-01-21",39.2823,39.8285,39.0695,39.6086,8440700.0],["2011-01-24",39.1334,39.864,38.9135,39.1334,6873000.0],["2011-01-25",38.9773,39.8782,38.9277,39.637,8547800.0],["2011-01-26",39.5519,40.4953,39.4384,40.4669,9059300.0],["2011-01-27",40.3109,40.396,39.0483,39.2752,8245400.0],["2011-01-28",39.0483,39.9278,38.5163,39.0128,10467600.0],["2011-01-31",38.9419,39.3533,38.6723,39.0625,8082800.0],["2011-02-01",39.332,40.1193,39.0624,40.0839,6310600.0],["2011-02-02",40.3463,40.3463,39.3178,39.4739,5066100.0],["2011-02-03",39.9491,40.7861,39.4738,40.6655,8866000.0],["2011-02-04",41.1975,41.2117,40.1619,40.4102,7498500.0],["2011-02-07",40.7152,40.928,40.3251,40.5379,4310400.0],["2011-02-08",41.0982,41.4671,41.0344,41.3323,5796100.0],["2011-02-09",41.2684,41.5451,40.7435,41.0556,5448000.0],["2011-02-10",40.779,40.8216,40.0768,40.4172,6036400.0],["2011-02-11",40.4953,40.9705,40.0555,40.3463,4953300.0],["2011-02-14",40.5095,40.8712,40.396,40.5662,3797000.0],["2011-02-15",41.0273,41.4529,40.9705,41.1691,4948100.0],["2011-02-16",41.3394,41.4387,40.7861,41.1195,4575500.0],["2011-02-17",41.3678,41.921,41.1053,41.8217,4240600.0],["2011-02-18",41.8997,42.3537,41.4812,41.4954,7723400.0],["2011-02-22",42.0771,42.4176,41.2259,41.2543,6974500.0],["2011-02-23",41.6728,42.6942,41.5025,41.9281,8096500.0],["2011-02-24",41.9068,41.9565,38.6369,38.8426,19107400.0],["2011-02-25",38.9844,39.6086,38.3531,38.6298,9803600.0],["2011-02-28",38.6723,39.2185,38.4028,39.2043,6338800.0],["2011-03-01",39.6015,40.0555,39.4739,39.786,8567300.0],["2011-03-02",39.7079,39.9633,38.5376,38.8213,9317100.0],["2011-03-03",38.4453,38.4453,37.3742,38.0197,13254600.0],["2011-03-04",38.0978,39.0483,38.0978,38.495,8284000.0],["2011-03-07",39.1192,39.1689,38.0765,38.0765,7476900.0],["2011-03-08",37.7218,37.8779,36.9628,37.5941,10470400.0],["2011-03-09",37.6083,37.6793,36.6436,37.2962,10258300.0],["2011-03-10",36.7642,37.126,36.3812,36.5231,8470200.0],["2011-03-11",36.516,37.4977,36.4093,37.078,6282200.0],["2011-03-14",37.2914,37.5546,36.7578,37.2274,5916200.0],["2011-03-15",36.018,37.1704,35.9753,37.0637,8898800.0],["2011-03-16",37.1918,37.206,35.6054,35.8472,10137400.0],["2011-03-17",36.2029,36.3096,35.6836,36.1531,7010300.0],["2011-03-18",36.4733,36.9286,36.1105,36.2029,9396400.0],["2011-03-21",36.6511,36.9499,36.2954,36.7792,6883100.0],["2011-03-22",36.6938,38.1095,36.5444,37.8249,9104900.0],["2011-03-23",37.9103,39.141,37.7893,39.0058,9614900.0],["2011-03-24",39.0201,39.5536,38.4794,38.7853,9189200.0],["2011-03-25",38.9774,39.1197,38.1735,38.3869,6121300.0],["2011-03-28",38.1166,38.4794,37.6898,37.8961,5254700.0],["2011-03-29",37.9601,38.0882,37.455,38.0526,7712500.0],["2011-03-30",38.3229,38.6928,37.9387,38.5007,5848600.0],["2011-03-31",38.7426,39.1837,38.5079,38.828,5300900.0],["2011-04-01",38.7213,38.9703,38.2162,38.6786,5227700.0],["2011-04-04",38.764,39.7813,38.7071,38.8351,5396400.0],["2011-04-05",38.7568,40.6065,38.5576,40.5353,10468300.0],["2011-04-06",40.6207,40.7701,39.8311,40.1583,8357500.0],["2011-04-07",40.5994,41.7803,40.2508,41.4673,13159200.0],["2011-04-08",41.8443,42.1716,40.948,41.2539,8050300.0],["2011-04-11",41.0049,41.7234,40.2223,40.514,7780400.0],["2011-04-12",40.1441,41.0689,40.0872,40.7203,6910700.0],["2011-04-13",41.012,41.0689,39.952,40.0658,5913500.0],["2011-04-14",40.1583,41.1543,40.08,40.9266,6912000.0],["2011-04-15",41.1116,41.4744,40.7701,41.0831,7179400.0],["2011-04-18",41.2681,41.5384,40.6989,41.1685,7819200.0],["2011-04-19",41.1685,41.7518,41.0689,41.7092,6914200.0],["2011-04-20",42.2071,42.5913,41.4886,41.8656,7333900.0],["2011-04-21",42.2783,43.0039,41.9226,42.136,6264500.0],["2011-04-25",42.3138,42.4063,41.0902,41.1116,5008300.0],["2011-04-26",41.0689,41.1827,40.514,41.1543,5700000.0],["2011-04-27",41.2894,42.0933,40.6705,41.9368,6611700.0],["2011-04-28",41.951,42.4063,41.5171,41.823,5829000.0],["2011-04-29",41.7661,42.2569,41.325,41.6949,9238800.0],["2011-05-02",40.9337,41.6024,40.6136,40.9551,7426300.0],["2011-05-03",40.8412,41.2112,39.6461,39.9947,8232900.0],["2011-05-04",39.9378,40.4571,39.2833,40.1441,7915000.0],["2011-05-05",39.8382,40.4429,38.5221,38.9062,8628900.0],["2011-05-06",39.39,39.7101,38.2162,38.2162,8570700.0],["2011-05-09",38.5292,39.0699,38.515,38.8991,4755700.0],["2011-05-10",39.0485,39.0485,38.5079,38.8778,4114400.0],["2011-05-11",38.7284,38.8778,37.6328,37.9957,6848800.0],["2011-05-12",37.8961,38.3656,37.4479,37.889,6349700.0],["2011-05-13",37.9459,38.5292,37.1064,37.5475,5802200.0],["2011-05-16",37.3625,38.6075,37.2131,37.6613,7110800.0],["2011-05-17",37.4906,38.3087,37.3839,38.081,5563900.0],["2011-05-18",38.3371,38.6003,38.0028,38.2731,4312900.0],["2011-05-19",38.1237,38.6786,38.081,38.4581,3447400.0],["2011-05-20",38.4794,38.9916,37.6186,38.4723,5753800.0],["2011-05-23",38.643,39.4327,38.451,38.6075,6862800.0],["2011-05-24",38.7711,39.5892,38.7,39.2762,5827800.0],["2011-05-25",39.4256,40.016,39.2406,39.5607,5317300.0],["2011-05-26",39.5465,39.8951,39.1552,39.7172,4294600.0],["2011-05-27",39.9236,40.4642,39.9236,40.1156,4288500.0],["2011-05-31",40.2721,40.45,39.5252,40.2437,7166400.0],["2011-06-01",39.8382,40.3362,39.5465,39.6034,7174400.0],["2011-06-02",39.5536,39.8595,38.4154,39.2264,5844400.0],["2011-06-03",39.1268,39.4682,38.8493,38.9489,5436500.0],["2011-06-06",38.9062,39.0272,37.7182,38.017,10883500.0],["2011-06-07",38.1522,38.3585,37.6115,37.6613,6178400.0],["2011-06-08",37.3768,37.5475,36.7721,37.2345,6779100.0],["2011-06-09",37.3625,37.8747,37.0637,37.6471,4888400.0],["2011-06-10",37.3483,37.4834,36.8005,37.0637,5474000.0],["2011-06-13",37.2345,37.4265,36.6511,36.9214,4455900.0],["2011-06-14",37.2999,37.6356,37.1,37.3571,5547000.0],["2011-06-15",37.0,38.1926,36.8929,37.3571,7162600.0],["2011-06-16",37.4571,37.6927,36.5501,36.9143,6325400.0],["2011-06-17",37.0,37.2214,36.493,36.8429,7434200.0],["2011-06-20",36.7215,37.3142,36.7143,37.0071,4053400.0],["2011-06-21",37.1786,38.1712,37.1714,38.0641,5319500.0],["2011-06-22",38.0712,39.0211,38.007,38.6283,7211700.0],["2011-06-23",37.8856,38.5926,37.657,38.5497,5654800.0],["2011-06-24",38.6711,38.6997,37.2999,37.3285,8958000.0],["2011-06-27",37.0643,37.707,36.9215,37.3642,3888300.0],["2011-06-28",37.4714,37.7713,37.1571,37.6785,4177600.0],["2011-06-29",37.8499,38.6354,37.8213,38.2212,6258900.0],["2011-06-30",38.2998,38.6426,38.0998,38.5426,4097800.0],["2011-07-01",38.3712,38.4069,37.6713,38.3783,4597400.0],["2011-07-05",38.7854,39.1782,38.5783,38.8282,5187000.0],["2011-07-06",39.121,39.2782,38.3355,38.9568,6132800.0],["2011-07-07",38.9711,39.6995,38.9711,39.2567,6651600.0],["2011-07-08",39.3567,39.7066,38.8497,39.1067,4143600.0],["2011-07-11",38.7354,39.3924,38.6068,38.7425,4344800.0],["2011-07-12",38.7211,39.9352,38.6711,39.5067,7191300.0],["2011-07-13",39.9423,41.0564,39.7495,40.5422,8484600.0],["2011-07-14",40.935,40.935,40.2922,40.5279,5473700.0],["2011-07-15",40.6493,41.1564,40.5422,40.9778,5183300.0],["2011-07-18",41.4777,42.1347,41.192,41.4848,7503900.0],["2011-07-19",41.6063,41.6634,40.8778,41.242,5554900.0],["2011-07-20",40.985,41.5848,40.535,41.4349,4749300.0],["2011-07-21",41.642,41.8848,41.2421,41.7848,5244000.0],["2011-07-22",41.9419,42.0847,41.542,41.8919,4155200.0],["2011-07-25",42.2276,42.5418,41.5849,41.7134,5580100.0],["2011-07-26",41.7705,42.199,41.4563,41.692,4511100.0],["2011-07-27",41.9776,42.199,40.8064,40.9349,7817900.0],["2011-07-28",41.6848,42.149,40.7921,41.2278,6053900.0],["2011-07-29",40.2565,41.0135,39.5424,39.7138,10222000.0],["2011-08-01",39.7209,40.0923,39.2782,39.5138,6529400.0],["2011-08-02",39.7138,40.5993,39.421,40.0851,7399300.0],["2011-08-03",40.2422,41.4563,40.2422,40.7921,9131600.0],["2011-08-04",40.835,41.1992,38.7068,38.8782,13339800.0],["2011-08-05",39.1139,40.3636,38.1212,38.8568,12902000.0],["2011-08-08",39.9851,40.9635,38.6068,38.6568,16853200.0],["2011-08-09",39.2781,39.5924,37.7927,39.5638,15342700.0],["2011-08-10",40.1851,40.7064,39.1924,39.8566,15745400.0],["2011-08-11",39.8495,41.7991,39.5209,41.6348,12421800.0],["2011-08-12",40.8207,41.2492,40.4279,41.0206,8706000.0],["2011-08-15",41.1206,42.2276,40.3494,42.149,7209300.0],["2011-08-16",42.0347,42.8132,41.6491,41.9348,6993100.0],["2011-08-17",42.1205,42.756,41.9348,42.1776,4389500.0],["2011-08-18",42.4989,42.8132,41.4563,41.7205,8280400.0],["2011-08-19",42.4418,43.4273,42.4418,42.906,9001600.0],["2011-08-22",43.563,45.3841,43.4702,44.8913,10455300.0],["2011-08-23",43.9987,44.5343,43.0631,43.7416,10680400.0],["2011-08-24",43.7487,43.8987,41.999,43.0346,11700700.0],["2011-08-25",42.0776,43.6345,41.3492,43.4416,7779000.0],["2011-08-26",43.3488,44.3986,42.4632,44.3986,5934600.0],["2011-08-29",44.6842,44.7057,43.5773,44.3843,4952200.0],["2011-08-30",44.6914,45.3198,44.2915,45.0842,7469000.0],["2011-08-31",45.127,45.4555,44.2486,44.7199,9886600.0],["2011-09-01",44.5985,45.1127,44.1058,44.6128,6029700.0],["2011-09-02",45.4412,46.1625,45.1484,46.0411,10163500.0],["2011-09-06",46.3496,47.1891,45.7828,46.2851,10378400.0],["2011-09-07",45.46,45.7972,44.2761,45.7828,10033300.0],["2011-09-08",47.1532,47.6339,46.7227,47.1102,9297800.0],["2011-09-09",46.8375,47.7918,46.3999,46.8232,8227300.0],["2011-09-12",46.3138,46.4501,44.6492,45.9694,8063100.0],["2011-09-13",45.7972,46.5075,44.7425,46.1129,8357100.0],["2011-09-14",46.0196,46.2707,45.381,46.0411,7624500.0],["2011-09-15",45.3595,46.1416,44.7138,46.1272,6348800.0],["2011-09-16",46.2492,47.1963,46.0985,47.1532,7531500.0],["2011-09-19",47.4689,48.3371,47.3541,47.5478,7749200.0],["2011-09-20",47.5191,51.1209,47.4259,50.1523,15162700.0],["2011-09-21",49.4348,50.3891,48.4949,48.5595,8669300.0],["2011-09-22",46.1774,47.2106,45.6608,46.8088,10166300.0],["2011-09-23",45.2806,45.5532,43.8384,45.1012,11923700.0],["2011-09-26",44.4626,46.3425,44.1469,46.199,7917800.0],["2011-09-27",47.677,47.7416,45.2088,45.5245,8549600.0],["2011-09-28",45.546,46.364,44.0896,44.1469,6453100.0],["2011-09-29",44.6779,45.1658,43.8456,44.8573,5997000.0],["2011-09-30",44.1685,47.0313,44.1254,45.1658,8535500.0],["2011-10-03",46.199,47.06,45.3739,45.3954,7313700.0],["2011-10-04",44.6851,44.9936,42.2958,43.9676,10505700.0],["2011-10-05",43.8026,45.3667,43.3864,45.2088,7450700.0],["2011-10-06",45.2591,46.0052,44.5918,45.9622,5780600.0],["2011-10-07",46.2851,46.364,44.5272,45.2662,4935000.0],["2011-10-10",45.9909,46.8806,45.6752,46.8303,3755100.0],["2011-10-11",46.529,46.8232,45.8402,46.2348,4109800.0],["2011-10-12",46.529,46.6869,45.3667,45.9694,5503400.0],["2011-10-13",45.7254,46.12,44.9721,45.7398,4834400.0],["2011-10-14",46.0626,47.9855,45.9407,47.9712,6443000.0],["2011-10-17",47.8922,48.3514,47.3182,47.4976,5442300.0],["2011-10-18",46.9882,47.268,45.6321,46.9954,7289000.0],["2011-10-19",46.8734,46.9882,44.3765,44.7138,7377300.0],["2011-10-20",44.0178,44.9792,43.6088,44.2259,7924900.0],["2011-10-21",45.0151,45.4671,44.5416,44.9362,6308300.0],["2011-10-24",45.3954,45.9694,45.1012,45.79,5471600.0],["2011-10-25",45.5461,47.1676,44.886,46.5218,8665200.0],["2011-10-26",47.1174,47.7846,46.4716,47.2035,8982500.0],["2011-10-27",47.5837,48.0357,46.407,47.3972,8629600.0],["2011-10-28",45.9048,49.32,45.7254,49.1407,9500300.0],["2011-10-31",48.0501,48.6958,47.5622,47.9496,8035700.0],["2011-11-01",46.5003,48.1003,45.2662,47.0886,8750400.0],["2011-11-02",47.72,48.8034,47.0886,47.799,8788000.0],["2011-11-03",48.4734,49.894,48.1433,49.7433,11412500.0],["2011-11-04",49.2985,49.8294,48.9685,49.7792,5985700.0],["2011-11-07",50.1236,51.8671,50.0017,51.7523,9089500.0],["2011-11-08",51.5873,51.9102,50.877,51.3792,7450300.0],["2011-11-09",50.9631,51.9604,49.6788,49.7075,8700800.0],["2011-11-10",50.0734,50.0949,48.7389,49.3846,5117300.0],["2011-11-11",49.8582,51.0061,49.8438,50.5757,4320600.0],["2011-11-14",50.4824,50.9129,49.4205,49.851,3419700.0],["2011-11-15",49.7003,50.3963,49.277,49.9658,3366600.0],["2011-11-16",49.5783,49.5855,48.6456,48.7819,4592200.0],["2011-11-17",48.2008,48.5882,47.2322,47.5263,5742500.0],["2011-11-18",47.7344,47.8061,46.6079,46.9667,3974700.0],["2011-11-21",46.4286,47.0958,46.0053,46.8447,5980800.0],["2011-11-22",47.3326,47.9353,46.9021,47.2035,4695900.0],["2011-11-23",46.7801,46.9236,45.8474,46.0698,3986900.0],["2011-11-25",46.1201,46.5649,45.6537,45.7541,2484700.0],["2011-11-28",46.7514,47.2537,46.4501,46.8088,4604900.0],["2011-11-29",47.0026,47.677,46.6869,46.8447,4483400.0],["2011-11-30",48.2366,49.5066,47.9138,49.4205,7430200.0],["2011-12-01",49.3774,49.7936,48.7819,49.3703,5524700.0],["2011-12-02",49.6214,49.6214,48.0142,48.0931,5812700.0],["2011-12-05",47.7846,48.7532,47.2465,47.5981,6388400.0],["2011-12-06",47.2735,48.8892,46.9128,48.4348,6040200.0],["2011-12-07",48.3554,49.0262,48.1967,48.8387,4873200.0],["2011-12-08",48.2617,48.6295,47.36,47.6486,5731000.0],["2011-12-09",47.6846,48.478,47.6269,48.2833,3682200.0],["2011-12-12",47.0571,47.2591,46.5017,47.0787,6738000.0],["2011-12-13",46.8407,47.5692,45.3476,45.5496,6313800.0],["2011-12-14",44.3522,45.3332,43.8834,44.446,9997200.0],["2011-12-15",44.8499,45.0086,44.0277,44.547,6743200.0],["2011-12-16",45.0375,45.5857,44.6119,44.8499,8353800.0],["2011-12-19",44.8139,45.2034,43.9123,44.0349,6390000.0],["2011-12-20",44.8716,45.4125,44.5614,45.1601,5239700.0],["2011-12-21",45.0158,45.4414,44.7562,45.3549,4734600.0],["2011-12-22",45.0519,45.1529,43.8257,44.006,6230600.0],["2011-12-23",44.2369,44.648,43.8906,44.6336,2985200.0],["2011-12-27",44.446,44.785,44.1503,44.2657,1999500.0],["2011-12-28",44.0854,44.2945,42.6211,42.8592,5789000.0],["2011-12-29",42.0946,43.6454,42.0153,43.5372,5366000.0],["2011-12-30",43.8041,44.0638,43.0539,43.2848,3315600.0],["2012-01-03",44.2945,44.9509,44.1575,44.7778,7418700.0],["2012-01-04",44.5614,45.1601,44.2873,44.6408,4248400.0],["2012-01-05",44.345,45.0447,44.1431,44.7922,5545100.0],["2012-01-06",45.0519,45.1745,44.2801,44.6985,4218400.0],["2012-01-09",44.9365,44.9654,44.0133,44.345,3825700.0],["2012-01-10",44.886,45.5135,44.8355,45.1889,6354100.0],["2012-01-11",45.2755,45.7299,44.8283,45.6866,5040400.0],["2012-01-12",45.8453,46.6099,45.8453,46.1915,5897100.0],["2012-01-13",45.9319,46.105,45.124,45.7227,4206900.0],["2012-01-17",45.8381,45.8381,43.5156,43.9555,9163100.0],["2012-01-18",43.4506,43.8329,43.191,43.53,8127400.0],["2012-01-19",43.2559,43.4867,42.311,42.989,9386200.0],["2012-01-20",43.0756,43.3857,42.5057,42.751,8319500.0],["2012-01-23",42.9097,43.2631,42.5202,42.7438,6801200.0],["2012-01-24",42.3038,42.4264,41.294,41.4599,8289400.0],["2012-01-25",41.4094,43.7391,41.2868,43.4578,12330400.0],["2012-01-26",44.2008,44.4244,43.3641,43.6021,7635300.0],["2012-01-27",43.53,44.5686,43.2487,44.3667,5832100.0],["2012-01-30",44.0132,44.5686,43.5516,44.1575,5747600.0],["2012-01-31",44.7273,44.9365,44.0133,44.345,6601600.0],["2012-02-01",44.4893,44.7129,43.7897,44.0854,6307100.0],["2012-02-02",44.3162,45.0808,44.2513,44.9293,6110700.0],["2012-02-03",44.6552,44.7201,43.7608,44.006,7863800.0],["2012-02-06",43.7896,44.0998,43.53,43.9195,4550200.0],["2012-02-07",43.8906,44.4027,43.2847,43.8978,4805400.0],["2012-02-08",43.9916,44.3234,43.6166,43.7824,3452700.0],["2012-02-09",44.0493,44.2801,43.6165,43.7392,3848700.0],["2012-02-10",43.1477,43.2126,42.5562,43.0034,4467900.0],["2012-02-13",43.2487,43.2703,42.4697,42.852,3307700.0],["2012-02-14",42.9457,42.9529,41.8782,42.3903,5591900.0],["2012-02-15",42.6572,43.5588,42.5346,42.989,5421500.0],["2012-02-16",43.0395,43.7536,42.3903,43.5877,4517100.0],["2012-02-17",43.8401,43.9556,42.7005,42.8808,4004500.0],["2012-02-21",43.5877,44.5181,43.1044,44.3883,6941600.0],["2012-02-22",44.4172,45.6506,44.006,45.2827,7221800.0],["2012-02-23",45.3981,46.4728,45.2322,46.0184,7670100.0],["2012-02-24",45.6939,46.307,44.41,45.088,7321400.0],["2012-02-27",44.5686,45.1529,44.3234,44.3739,5767200.0],["2012-02-28",44.2368,44.8283,44.0782,44.7201,4832300.0],["2012-02-29",44.85,45.0303,42.5707,42.8664,10832100.0],["2012-03-01",42.9818,43.7464,42.8448,43.0395,6618900.0],["2012-03-02",42.7798,42.8952,42.1956,42.5274,4505500.0],["2012-03-05",42.5129,42.5779,41.6258,41.7628,6068000.0],["2012-03-06",41.0992,41.3084,40.2553,41.2363,8367900.0],["2012-03-07",41.193,41.3156,40.5005,40.8828,6565600.0],["2012-03-08",41.2218,41.2868,40.515,41.0776,4915200.0],["2012-03-09",40.8973,41.7195,40.4717,41.0271,5463700.0],["2012-03-12",40.8973,41.0415,40.1183,40.212,7370500.0],["2012-03-13",40.212,40.4661,39.6967,39.8201,9769400.0],["2012-03-14",39.2684,39.5443,38.7023,39.4136,14100200.0],["2012-03-15",39.4862,39.9072,38.9708,39.0797,9902600.0],["2012-03-16",38.8184,39.2612,38.6079,39.0144,12198000.0],["2012-03-19",39.0362,39.4499,38.8329,38.8547,4868800.0],["2012-03-20",38.5281,39.1958,38.1071,38.9636,8193300.0],["2012-03-21",39.0507,39.283,38.5789,38.5934,7848500.0],["2012-03-22",38.2305,38.3611,37.7877,38.0417,7193600.0],["2012-03-23",38.2087,39.1305,37.9837,38.7023,7213600.0],["2012-03-26",39.2467,39.3047,38.5426,38.7966,8496100.0],["2012-03-27",38.9055,38.9055,38.0708,38.0998,9123700.0],["2012-03-28",37.9619,38.1797,37.2433,37.3812,7489600.0],["2012-03-29",37.236,37.2651,36.6336,37.2651,9081700.0],["2012-03-30",37.4611,37.5264,36.786,37.2143,6089300.0],["2012-04-02",37.4248,38.0417,37.1707,37.824,5477900.0],["2012-04-03",37.7006,37.853,36.1763,36.5392,9491700.0],["2012-04-04",35.9368,35.9368,34.5431,35.2254,13609100.0],["2012-04-05",35.2908,35.5521,34.456,34.6448,8900000.0],["2012-04-09",34.8408,35.2617,34.6956,34.8408,6859200.0],["2012-04-10",34.7754,35.9658,34.7464,35.5448,10937500.0],["2012-04-11",35.6392,35.69,34.6956,34.8408,7874900.0],["2012-04-12",34.8553,36.0021,34.7609,35.9658,7726600.0],["2012-04-13",35.915,36.2199,35.3343,35.3343,6706400.0],["2012-04-16",35.3198,35.5158,34.848,34.9642,6489500.0],["2012-04-17",35.0367,35.4432,34.8988,35.0803,6295000.0],["2012-04-18",34.8916,35.1311,34.4851,34.7609,5609200.0],["2012-04-19",34.9569,35.2545,34.5867,34.7029,5223700.0],["2012-04-20",34.7319,35.0948,34.2746,34.2964,5669300.0],["2012-04-23",33.9552,33.9552,32.8229,33.6068,12620700.0],["2012-04-24",33.752,33.9552,33.4544,33.6576,4152700.0],["2012-04-25",33.977,34.5795,33.6213,34.4561,7026100.0],["2012-04-26",34.4996,34.9133,34.0423,34.6448,6615200.0],["2012-04-27",35.4577,35.5448,34.5577,34.7391,8647400.0],["2012-04-30",34.6012,34.7609,34.1222,34.5867,5859800.0],["2012-05-01",34.623,35.1093,34.5214,34.877,4476400.0],["2012-05-02",34.6375,34.7174,33.8246,34.1875,4669100.0],["2012-05-03",33.8463,34.006,32.91,33.0915,7101000.0],["2012-05-04",33.1568,33.8754,32.9898,33.5052,7774300.0],["2012-05-07",33.4544,33.7229,32.8447,33.4907,5340200.0],["2012-05-08",32.9463,33.1858,32.097,32.489,9233700.0],["2012-05-09",32.0317,34.2818,31.9011,33.781,11233700.0],["2012-05-10",34.1512,34.2746,33.4399,33.5342,5594100.0],["2012-05-11",33.2366,33.6068,32.8592,32.9245,4868800.0],["2012-05-14",32.4164,33.1931,31.9809,32.4237,6209300.0],["2012-05-15",32.3874,32.8011,31.4583,31.4946,6589700.0],["2012-05-16",31.4801,32.5398,31.3784,31.5817,8006800.0],["2012-05-17",32.0753,33.527,31.8648,32.8519,8353000.0],["2012-05-18",33.3673,34.1149,32.9971,33.0842,8050700.0],["2012-05-21",33.36,34.4778,33.2076,34.3835,7566600.0],["2012-05-22",34.4778,35.3198,34.0133,34.2528,7250500.0],["2012-05-23",34.0278,35.3488,33.36,35.2545,8840400.0],["2012-05-24",35.436,36.1763,34.623,35.298,9170900.0],["2012-05-25",35.3997,35.8134,35.0004,35.436,5337600.0],["2012-05-29",35.944,36.0384,34.5504,34.9714,7537600.0],["2012-05-30",34.4343,35.3779,34.1802,34.7246,7980400.0],["2012-05-31",34.7972,35.1093,33.8246,34.231,7268700.0],["2012-06-01",35.7408,37.1272,35.0077,36.5102,13108600.0],["2012-06-04",36.7643,37.4466,35.9658,37.4175,8056900.0],["2012-06-05",37.5482,37.6933,37.1998,37.2723,7253800.0],["2012-06-06",37.9474,37.9837,36.8441,37.5264,8462300.0],["2012-06-07",37.6571,37.8966,36.1691,36.7933,7845500.0],["2012-06-08",36.3767,36.9322,35.9089,36.7494,4696500.0],["2012-06-11",36.8371,37.0783,35.9747,36.1647,5097600.0],["2012-06-12",36.5302,37.0564,36.3182,36.9249,5437400.0],["2012-06-13",37.1368,37.4949,36.7494,37.071,6130500.0],["2012-06-14",37.2099,37.2903,36.5886,37.0491,6708700.0],["2012-06-15",37.4365,37.5534,36.5229,36.7494,10072800.0],["2012-06-18",36.5886,37.2537,36.2013,37.166,5223500.0],["2012-06-19",37.2684,37.3049,36.6252,37.0564,4758800.0],["2012-06-20",36.691,37.3999,36.1063,36.8079,6450400.0],["2012-06-21",35.9162,36.0916,34.9295,34.9368,6609500.0],["2012-06-22",34.9514,35.4411,34.5421,35.0538,4057900.0],["2012-06-25",35.0318,35.9601,34.8272,35.6604,5573400.0],["2012-06-26",35.3023,35.6677,34.6152,35.0391,5107400.0],["2012-06-27",35.1561,35.2511,34.5494,35.1926,3682600.0],["2012-06-28",34.5202,35.0464,33.9209,34.4398,6200300.0],["2012-06-29",35.5581,35.5581,34.8199,35.4557,5682500.0],["2012-07-02",35.295,35.7262,35.0318,35.4411,4469300.0],["2012-07-03",35.982,36.4278,35.7335,36.3474,3261100.0],["2012-07-05",36.1136,36.3036,35.6897,35.8431,3265000.0],["2012-07-06",35.368,35.5654,34.7614,35.0172,3458400.0],["2012-07-09",34.9368,35.1488,34.6371,34.8783,4349300.0],["2012-07-10",35.0684,35.3315,33.8478,33.9282,4714000.0],["2012-07-11",33.8039,33.8185,33.3654,33.6066,6325300.0],["2012-07-12",33.2192,33.5043,32.7076,33.2265,5831000.0],["2012-07-13",33.38,33.877,33.2923,33.7381,3564300.0],["2012-07-16",33.7089,33.7893,33.1607,33.2558,3356300.0],["2012-07-17",33.19,33.2558,32.4737,32.9415,4185500.0],["2012-07-18",32.7514,32.8903,32.4298,32.6418,4069500.0],["2012-07-19",32.8099,33.2192,32.5395,33.0,4999500.0],["2012-07-20",32.8757,33.2704,32.7441,33.0,4052800.0],["2012-07-23",32.7661,32.9342,32.386,32.5249,3640000.0],["2012-07-24",32.6053,32.7661,32.2325,32.4006,4511300.0],["2012-07-25",33.0146,33.9574,32.7368,33.475,5842100.0],["2012-07-26",33.5627,33.8039,33.1096,33.687,5557700.0],["2012-07-27",32.3933,32.5687,31.392,32.5468,13160300.0],["2012-07-30",32.3714,33.4312,32.174,33.0803,6119800.0],["2012-07-31",33.1096,33.4019,32.481,32.5029,4638300.0],["2012-08-01",32.4518,33.2046,32.0717,32.4591,6832100.0],["2012-08-02",32.3348,32.6345,31.8817,31.8817,4869800.0],["2012-08-03",32.2325,32.8318,32.0132,32.6491,5556800.0],["2012-08-06",32.7807,34.2936,32.7734,33.7089,5192800.0],["2012-08-07",33.8478,34.1913,33.7089,34.0817,4158300.0],["2012-08-08",34.0159,34.5787,33.9793,34.2936,5831100.0],["2012-08-09",34.3375,34.8126,34.067,34.4983,3018800.0],["2012-08-10",34.5421,34.9222,34.3521,34.7029,6272100.0],["2012-08-13",34.7687,34.8637,34.1328,34.2936,3324400.0],["2012-08-14",34.1255,34.4471,33.782,33.8697,3018000.0],["2012-08-15",33.7893,34.1036,33.4896,34.0817,3545000.0],["2012-08-16",34.1913,34.9441,34.0232,34.7833,3539000.0],["2012-08-17",34.8418,35.0757,34.4179,34.469,4131900.0],["2012-08-20",34.5348,35.1049,34.3594,35.0318,3929900.0],["2012-08-21",35.5288,36.0258,35.0391,35.2657,4765600.0],["2012-08-22",35.2584,36.077,34.9368,36.0332,4673700.0],["2012-08-23",36.3621,36.5302,35.7189,35.8431,6176800.0],["2012-08-24",35.77,36.1428,35.5581,35.982,2922200.0],["2012-08-27",36.1501,36.3109,35.8212,35.8431,4199800.0],["2012-08-28",35.8724,36.0624,35.6165,35.6969,3110000.0],["2012-08-29",35.6969,35.8651,35.3242,35.4265,4726100.0],["2012-08-30",35.4777,35.6896,35.3169,35.485,3358400.0],["2012-08-31",35.6677,37.093,35.6092,37.0418,7457500.0],["2012-09-04",37.2111,37.2331,36.3279,36.4088,5474400.0],["2012-09-05",36.5119,36.6959,36.1218,36.5192,3781400.0],["2012-09-06",36.9314,37.4613,36.5634,37.4613,6194200.0],["2012-09-07",38.3224,38.6389,37.9176,38.0427,6099400.0],["2012-09-10",37.8808,38.2709,37.6085,37.7998,4493000.0],["2012-09-11",38.0206,38.6978,38.0206,38.2709,5498900.0],["2012-09-12",38.5285,38.8302,37.5717,38.683,5975300.0],["2012-09-13",38.58,41.1044,38.2341,40.81,12625900.0],["2012-09-14",41.4871,42.4292,41.4503,42.098,12656400.0],["2012-09-17",41.9876,42.4439,41.3914,41.9213,7270500.0],["2012-09-18",41.6637,42.0612,41.3105,41.7815,7249100.0],["2012-09-19",42.0244,42.2084,41.6048,41.8404,5921900.0],["2012-09-20",41.5092,41.7962,41.2222,41.6711,7821100.0],["2012-09-21",42.6352,42.6352,41.3767,41.4429,14268700.0],["2012-09-24",40.9204,41.0749,40.5009,40.6702,6804200.0],["2012-09-25",41.178,41.6269,40.5083,40.523,6491900.0],["2012-09-26",40.0887,41.1044,39.5956,40.6702,6099000.0],["2012-09-27",41.0234,41.7079,40.626,41.6122,5804300.0],["2012-09-28",41.3988,41.5975,40.8983,41.2295,4925100.0],["2012-10-01",41.73,41.8404,40.9204,40.994,5560400.0],["2012-10-02",41.1338,41.281,40.6039,40.9719,3482400.0],["2012-10-03",41.075,41.178,40.6334,40.8247,2763500.0],["2012-10-04",41.0529,41.6858,41.0529,41.3914,4922300.0],["2012-10-05",41.3914,41.6785,40.8394,41.1044,2983600.0],["2012-10-08",40.81,41.2221,40.5671,41.0381,2130900.0],["2012-10-09",41.0749,41.4209,40.1035,40.1108,4271000.0],["2012-10-10",40.0372,40.523,39.868,40.3684,3933300.0],["2012-10-11",40.5524,41.0897,40.3537,40.7364,3504500.0],["2012-10-12",40.7879,41.0308,40.4052,40.4346,4263600.0],["2012-10-15",40.1991,40.5009,39.6987,40.1844,4065100.0],["2012-10-16",40.707,41.1927,40.4715,41.1265,3618200.0],["2012-10-17",41.0529,41.4945,40.523,41.2589,3666500.0],["2012-10-18",40.9572,41.1265,40.4126,40.4567,4050400.0],["2012-10-19",40.3758,40.7069,39.7134,40.4052,5358900.0],["2012-10-22",40.2801,41.0381,40.1918,40.8394,3356500.0],["2012-10-23",40.1991,40.3463,39.5956,39.6177,3977600.0],["2012-10-24",39.8385,40.0004,38.6757,38.6977,6108600.0],["2012-10-25",39.0657,39.5883,39.0657,39.419,5038000.0],["2012-10-26",39.4779,39.6545,38.97,39.235,4328900.0],["2012-10-31",39.5441,40.4494,39.2276,40.1697,4999900.0],["2012-11-01",39.9047,39.9636,38.7861,39.1688,7396200.0],["2012-11-02",38.3003,38.3665,35.8569,35.8716,12215700.0],["2012-11-05",36.1513,36.4751,35.5036,35.614,7063600.0],["2012-11-06",35.7759,36.0041,35.4889,35.6949,7029900.0],["2012-11-07",35.8863,36.1144,35.2018,35.8716,6314500.0],["2012-11-08",35.7391,36.4898,35.4962,35.9231,5731200.0],["2012-11-09",36.085,36.085,35.2534,35.3785,5069500.0],["2012-11-12",35.4374,35.5625,35.0399,35.1135,3057600.0],["2012-11-13",34.8339,35.2386,34.6351,34.7308,4236900.0],["2012-11-14",34.8707,34.9663,33.6269,33.7005,7164400.0],["2012-11-15",33.7152,33.8477,32.751,33.5091,8333000.0],["2012-11-16",33.4723,34.0243,33.119,33.9433,7602500.0],["2012-11-19",34.5027,34.6499,34.2156,34.4364,5804800.0],["2012-11-20",34.3039,34.407,34.0022,34.3113,5066300.0],["2012-11-21",34.223,34.8265,34.0243,34.6499,3884700.0],["2012-11-23",34.8412,35.1798,34.4953,35.0988,2431100.0],["2012-11-26",34.775,34.8633,34.3776,34.8633,4957300.0],["2012-11-27",34.8044,34.8339,34.4511,34.591,5556500.0],["2012-11-28",33.9286,34.8412,33.7814,34.8191,5994800.0],["2012-11-29",34.9369,35.1356,34.407,34.6278,3979800.0],["2012-11-30",34.6057,34.9884,34.1788,34.6572,6173800.0],["2012-12-03",34.6867,34.6867,33.5901,33.6195,7060200.0],["2012-12-04",33.2783,33.7011,33.1374,33.4415,7355500.0],["2012-12-05",33.4786,33.4786,32.5218,32.6034,9197100.0],["2012-12-06",32.6331,33.0929,32.5441,32.8482,4351100.0],["2012-12-07",33.041,33.1819,32.685,32.9446,4693400.0],["2012-12-10",33.2264,33.6418,33.2264,33.4563,5489800.0],["2012-12-11",33.4341,33.7975,33.3747,33.5453,5880600.0],["2012-12-12",33.5453,33.9755,33.4118,33.7456,6702400.0],["2012-12-13",33.0633,33.2709,32.2697,32.7592,7910300.0],["2012-12-14",32.6405,33.0187,32.4402,32.8482,4717200.0],["2012-12-17",32.8111,33.1967,32.685,33.1226,3888900.0],["2012-12-18",33.1152,33.2783,32.4551,32.9001,6495800.0],["2012-12-19",32.7814,32.9446,32.4032,32.4477,5181600.0],["2012-12-20",32.1213,32.7369,31.8618,32.7072,8941100.0],["2012-12-21",32.6331,33.4118,32.5663,33.0632,10630000.0],["2012-12-24",33.0632,33.0632,32.5218,32.8037,2595400.0],["2012-12-26",32.9297,33.5972,32.9149,33.4341,4841900.0],["2012-12-27",33.3525,34.02,33.1967,33.7233,6080200.0],["2012-12-28",33.6343,33.9681,33.3747,33.397,5169400.0],["2012-12-31",33.3154,34.732,33.2561,34.4427,6560100.0],["2013-01-02",35.1102,35.2957,34.6727,34.7839,7254500.0],["2013-01-03",34.6801,35.0435,33.7456,33.8346,6017100.0],["2013-01-04",33.5972,34.1535,33.4415,34.0719,5834100.0],["2013-01-07",33.8198,33.9384,33.3377,33.3822,4853400.0],["2013-01-08",33.3747,34.0645,33.1226,33.7901,6373500.0],["2013-01-09",33.664,33.7381,33.0855,33.3006,5568600.0],["2013-01-10",33.6343,34.2128,33.6343,34.0793,5371300.0],["2013-01-11",34.1164,34.1387,33.6195,33.9384,3836700.0],["2013-01-14",34.0126,34.0348,33.4786,33.5972,3366500.0],["2013-01-15",33.7085,33.9236,33.2932,33.5157,4137000.0],["2013-01-16",33.3896,33.5082,33.0632,33.1893,5166100.0],["2013-01-17",33.3747,33.3747,32.6331,32.9594,6514500.0],["2013-01-18",33.0484,33.5379,32.9742,33.2931,6738100.0],["2013-01-22",33.3451,33.9013,33.0484,33.8049,7030700.0],["2013-01-23",33.8346,33.9606,33.1522,33.1967,5962300.0],["2013-01-24",33.13,33.2561,32.5515,32.6405,5554200.0],["2013-01-25",32.6034,32.774,31.8617,32.1584,7200500.0],["2013-01-28",32.2548,32.2697,31.5577,31.7579,6510500.0],["2013-01-29",31.8988,32.3735,31.884,32.1807,7142200.0],["2013-01-30",32.5292,32.8778,31.9656,31.9804,8940800.0],["2013-01-31",31.8692,32.1213,31.7802,31.8618,9403300.0],["2013-02-01",32.3438,32.4254,31.8988,32.418,6312700.0],["2013-02-04",32.329,33.0484,32.2103,32.7072,5975500.0],["2013-02-05",32.8853,32.9817,32.6405,32.8778,4107800.0],["2013-02-06",32.7962,33.5008,32.7814,33.4044,4981000.0],["2013-02-07",33.219,33.9829,33.0113,33.5602,5097500.0],["2013-02-08",33.5083,33.575,33.2042,33.3228,4763200.0],["2013-02-11",33.0558,33.13,32.7443,32.9965,4172000.0],["2013-02-12",32.9297,33.5972,32.9149,33.5824,6451100.0],["2013-02-13",33.5676,33.7307,33.2412,33.2635,5481500.0],["2013-02-14",33.3302,33.4415,32.9149,33.041,7641300.0],["2013-02-15",32.3958,32.4848,31.7357,32.0917,13871700.0],["2013-02-19",31.9508,32.1807,31.7357,31.8173,8078800.0],["2013-02-20",31.5502,31.5502,29.9928,30.0818,14308300.0],["2013-02-21",30.1782,30.7641,30.0447,30.0744,10184000.0],["2013-02-22",30.8234,30.9718,30.2079,30.2746,10384700.0],["2013-02-25",30.549,30.8531,30.2598,30.3784,8504300.0],["2013-02-26",30.5193,30.9421,30.282,30.7344,9945400.0],["2013-02-27",30.5713,30.5935,30.0966,30.1263,8863800.0],["2013-02-28",30.1411,30.2894,29.7628,29.8815,10834000.0],["2013-03-01",29.9409,30.104,29.3401,29.3846,9494800.0],["2013-03-04",29.3994,29.4736,28.6281,28.9248,9782800.0],["2013-03-05",29.1399,29.1844,28.591,28.6281,8589700.0],["2013-03-06",28.6133,29.6961,28.554,29.6739,9569600.0],["2013-03-07",29.7777,30.3191,29.5774,29.6145,7757700.0],["2013-03-08",29.4884,29.7258,29.0731,29.1102,10081300.0],["2013-03-11",29.4139,29.5638,29.069,29.1589,5498600.0],["2013-03-12",29.4963,30.1411,29.4963,29.7363,6667400.0],["2013-03-13",29.8187,29.8412,29.1514,29.2339,7470500.0],["2013-03-14",29.1814,29.7288,29.1289,29.6838,6235500.0],["2013-03-15",29.6463,29.8712,29.5488,29.7513,9668800.0],["2013-03-18",30.0887,30.516,29.9837,30.0137,5614200.0],["2013-03-19",29.8787,30.531,29.8412,30.2686,6912800.0],["2013-03-20",30.2461,30.471,30.0737,30.2761,4253300.0],["2013-03-21",30.4635,31.3708,30.441,31.0784,8801600.0],["2013-03-22",30.9059,31.2283,30.8459,31.1983,4541000.0],["2013-03-25",31.1608,31.2058,30.786,30.8085,5565100.0],["2013-03-26",30.7185,30.8384,30.3886,30.8009,5625900.0],["2013-03-27",30.8384,31.3858,30.6885,31.2958,5638800.0],["2013-03-28",31.1234,31.4458,30.9959,31.4083,6398800.0],["2013-04-01",31.4907,31.4907,30.9059,31.0334,4399700.0],["2013-04-02",30.741,30.8159,29.8037,29.8637,7999100.0],["2013-04-03",29.7587,29.9987,28.7315,28.844,11822400.0],["2013-04-04",28.799,29.4513,28.5441,29.3314,7520600.0],["2013-04-05",29.8112,30.2311,29.3539,29.5188,8500500.0],["2013-04-08",29.5113,29.6313,29.0465,29.2489,6577400.0],["2013-04-09",29.3389,30.471,29.2564,30.0137,8586900.0],["2013-04-10",29.7438,29.8787,29.1364,29.2339,7059800.0],["2013-04-11",29.2939,29.4813,28.934,28.979,6476300.0],["2013-04-12",28.5741,28.6491,27.2545,27.2695,14376900.0],["2013-04-15",25.7624,26.0473,25.1251,25.4325,22564900.0],["2013-04-16",26.0099,26.1223,25.1401,25.3276,13910200.0],["2013-04-17",25.2376,25.3575,24.0904,24.2629,15992800.0],["2013-04-18",24.4503,24.8252,24.1429,24.5703,11663400.0],["2013-04-19",25.0426,25.1701,24.2179,24.7277,9134700.0],["2013-04-22",25.0651,25.4325,24.5928,25.0426,9701500.0],["2013-04-23",24.8327,24.8627,23.8205,24.3154,10156600.0],["2013-04-24",24.9452,25.8674,24.7802,25.7399,10937500.0],["2013-04-25",26.1523,26.3398,25.665,25.7399,11158100.0],["2013-04-26",25.8674,25.8974,24.9152,25.0951,9658200.0],["2013-04-29",25.3725,25.695,25.2226,25.47,5832700.0],["2013-04-30",24.8477,24.9827,23.4906,24.2929,17564300.0],["2013-05-01",24.1054,24.7202,23.813,24.4353,10649200.0],["2013-05-02",24.5853,24.7352,24.1354,24.4878,6347700.0],["2013-05-03",24.5778,25.0651,24.5178,24.7427,6972900.0],["2013-05-06",24.9602,25.1026,24.7727,24.7952,4865200.0],["2013-05-07",24.5103,24.5478,24.0529,24.3303,8649200.0],["2013-05-08",24.6453,25.545,24.5778,25.425,6976400.0],["2013-05-09",25.0651,25.68,24.6977,24.8627,7043100.0],["2013-05-10",24.3678,24.8327,24.0679,24.8327,7016700.0],["2013-05-13",24.6977,24.6977,24.2254,24.4578,4807800.0],["2013-05-14",24.3978,24.8027,24.2554,24.3753,5164800.0],["2013-05-15",24.1504,24.2029,23.5806,23.6705,9295900.0],["2013-05-16",23.3706,23.9255,22.9658,23.5656,9623800.0],["2013-05-17",23.4456,23.4831,22.7183,22.9657,12107700.0],["2013-05-20",22.9882,24.2854,22.8083,24.2029,11313000.0],["2013-05-21",23.6855,24.1579,23.5356,23.948,8498600.0],["2013-05-22",24.3154,24.8327,23.6256,23.963,9599200.0],["2013-05-23",24.3079,24.5478,23.843,24.1579,6920900.0],["2013-05-24",24.1054,24.4353,23.7305,23.9705,6072700.0],["2013-05-28",24.0004,24.4803,23.6331,24.0304,6157100.0],["2013-05-29",24.1579,24.8402,24.0829,24.8177,7391200.0],["2013-05-30",25.2601,25.8524,25.2151,25.7474,9522000.0],["2013-05-31",25.59,25.7099,25.2451,25.7024,9006700.0],["2013-06-03",25.7924,26.5722,25.7174,26.1523,8026900.0],["2013-06-04",25.8449,25.9649,25.1776,25.8299,6600500.0],["2013-06-05",25.9124,26.3472,25.6125,25.9424,6812300.0],["2013-06-06",25.8374,26.4972,25.7774,26.2048,7140200.0],["2013-06-07",25.7999,25.8074,25.2676,25.575,6447800.0],["2013-06-10",25.5068,25.8704,25.325,25.681,5114900.0],["2013-06-11",25.2492,25.5523,24.8174,24.8553,6223000.0],["2013-06-12",24.9538,25.4083,24.7341,25.2492,6374800.0],["2013-06-13",25.0371,25.5295,24.7795,25.4992,5896800.0],["2013-06-14",25.6129,25.6735,25.0068,25.1432,4417400.0],["2013-06-17",25.1811,25.4765,25.1129,25.3326,4215100.0],["2013-06-18",25.1735,25.2038,24.219,24.6886,6809100.0],["2013-06-19",24.7114,25.1735,24.1053,24.1659,6878300.0],["2013-06-20",23.2872,23.3554,22.2721,22.5372,16749000.0],["2013-06-21",22.7266,23.0069,21.8554,22.7645,14879100.0],["2013-06-24",22.3099,22.4463,21.4312,21.9842,10225900.0],["2013-06-25",22.1054,22.3099,21.5221,21.916,9037700.0],["2013-06-26",21.1736,21.2721,20.507,20.6206,14951800.0],["2013-06-27",20.916,21.3857,20.6963,20.9918,12906200.0],["2013-06-28",20.8933,22.916,20.7873,22.6887,21341900.0],["2013-07-01",22.9614,23.2493,22.0902,22.8629,12430700.0],["2013-07-02",22.6508,22.8175,21.863,22.0978,10360500.0],["2013-07-03",22.2721,22.5826,21.8402,21.9842,6099300.0],["2013-07-05",21.2948,21.3024,20.4312,21.0448,10035900.0],["2013-07-08",21.3403,21.4084,20.4539,20.4691,10252300.0],["2013-07-09",20.6206,20.8327,20.1358,20.507,12729200.0],["2013-07-10",20.5221,20.5979,20.0524,20.1585,11386200.0],["2013-07-11",20.9615,21.4387,20.7569,21.3024,12726700.0],["2013-07-12",21.166,21.166,20.5524,20.7797,7776300.0],["2013-07-15",20.8706,20.9766,20.5751,20.8857,5790000.0],["2013-07-16",21.0448,21.7721,21.0069,21.5524,9430000.0],["2013-07-17",21.6963,21.969,21.2115,21.2342,8000800.0],["2013-07-18",21.4463,21.5524,21.0297,21.2569,5414900.0],["2013-07-19",21.5448,21.9312,21.363,21.7342,8712200.0],["2013-07-22",22.613,23.2417,22.5372,22.9917,9264600.0],["2013-07-23",22.9842,23.7947,22.6887,23.5902,8952400.0],["2013-07-24",23.5144,23.522,22.0372,22.4311,9222400.0],["2013-07-25",22.2493,23.272,22.166,22.6736,8694700.0],["2013-07-26",22.2948,23.0599,21.5903,23.0145,10739900.0],["2013-07-29",23.0145,23.1054,22.4236,22.8099,9565100.0],["2013-07-30",22.6433,22.9842,22.4311,22.8402,7056400.0],["2013-07-31",22.7493,23.166,22.3024,22.7266,9465100.0],["2013-08-01",22.9084,22.9917,22.3478,22.416,8153400.0],["2013-08-02",22.4236,22.8554,21.7493,21.8099,9403600.0],["2013-08-05",21.81,22.0902,21.4918,21.5751,6594900.0],["2013-08-06",21.2872,21.3251,20.1585,20.1736,13002500.0],["2013-08-07",20.1585,20.4842,20.0221,20.06,8278700.0],["2013-08-08",20.3024,21.9918,20.2342,21.8024,13608600.0],["2013-08-09",21.7645,22.5599,21.3706,22.3554,10213500.0],["2013-08-12",23.022,23.666,22.9539,23.4084,11570000.0],["2013-08-13",23.3023,23.3023,22.6205,22.7872,7900400.0],["2013-08-14",22.969,24.3174,22.8932,24.1962,12370000.0],["2013-08-15",23.9311,25.2871,23.825,25.1659,13749600.0],["2013-08-16",25.2644,25.681,24.3477,24.5296,13106500.0],["2013-08-19",24.522,24.825,24.1735,24.3023,6790300.0],["2013-08-20",24.2796,25.0902,24.1962,24.8553,7176100.0],["2013-08-21",24.6811,24.825,24.1053,24.1205,6597900.0],["2013-08-22",24.4765,24.9614,24.2493,24.3705,6518400.0],["2013-08-23",24.3477,25.4765,24.2947,24.9992,7098100.0],["2013-08-26",25.1432,25.6356,24.825,25.2189,7491500.0],["2013-08-27",25.8174,25.9613,24.2568,24.325,10083100.0],["2013-08-28",24.522,24.9689,23.6584,23.7417,9748100.0],["2013-08-29",23.5826,24.3326,23.272,24.1129,9469700.0],["2013-08-30",23.772,24.3478,23.6887,24.0675,7643400.0],["2013-09-03",24.434,24.5714,23.8766,24.0293,7680500.0],["2013-09-04",23.8002,24.2049,23.5559,24.1438,7005300.0],["2013-09-05",24.0216,24.0751,23.0596,23.1359,10800900.0],["2013-09-06",23.5101,23.8078,23.1665,23.2352,7376400.0],["2013-09-09",23.281,23.4795,22.9603,23.197,6395900.0],["2013-09-10",22.8305,22.8763,22.2578,22.296,9572700.0],["2013-09-11",22.3189,22.6243,22.1662,22.4945,7355300.0],["2013-09-12",21.9142,22.0364,21.5324,21.5553,10800600.0],["2013-09-13",21.4943,21.8989,21.1736,21.5324,10398900.0],["2013-09-16",21.5324,21.96,21.3645,21.479,9132100.0],["2013-09-17",21.6012,21.7768,21.3644,21.7768,6111900.0],["2013-09-18",21.6775,23.762,21.4713,23.5711,14837700.0],["2013-09-19",23.6093,23.6475,22.3952,22.7388,10494600.0],["2013-09-20",22.5403,22.5403,21.4332,21.4332,17722800.0],["2013-09-23",21.479,21.9524,21.2194,21.2881,8632000.0],["2013-09-24",21.1507,21.6012,20.9139,21.3797,8518800.0],["2013-09-25",21.5019,22.0135,21.3415,21.6164,8089000.0],["2013-09-26",21.6546,21.9066,21.2117,21.5095,6432700.0],["2013-09-27",21.6775,21.9982,21.2499,21.3644,8100700.0],["2013-09-30",21.1812,21.6775,21.1507,21.4561,8034800.0],["2013-10-01",20.9292,20.9979,20.41,20.7765,13805800.0],["2013-10-02",20.9827,21.2194,20.8681,21.0208,9921000.0],["2013-10-03",20.9292,21.1354,20.5703,20.5856,6794300.0],["2013-10-04",20.5856,20.6696,20.2878,20.4634,5443100.0],["2013-10-07",20.578,20.83,20.5016,20.746,6380400.0],["2013-10-08",20.7765,20.975,20.074,20.1198,7929900.0],["2013-10-09",19.9977,20.4329,19.7075,20.2344,9555800.0],["2013-10-10",20.2955,20.3413,19.8679,20.0817,7409600.0],["2013-10-11",19.7533,19.7915,19.4708,19.5624,11408700.0],["2013-10-14",19.7915,19.8679,19.5243,19.6541,6981400.0],["2013-10-15",19.5166,19.9748,19.341,19.929,11650500.0],["2013-10-16",19.8602,20.0588,19.6312,19.761,7096000.0],["2013-10-17",20.5245,20.9369,20.3489,20.662,9440300.0],["2013-10-18",20.7078,20.8376,20.4711,20.5551,5134000.0],["2013-10-21",20.662,21.0056,20.6238,20.9979,5203900.0],["2013-10-22",21.1888,21.9218,21.1888,21.731,9769000.0],["2013-10-23",21.6851,21.7539,20.83,20.8376,9154900.0],["2013-10-24",21.1659,21.5019,21.0667,21.1125,14327200.0],["2013-10-25",20.9979,21.395,20.8987,21.2499,8791900.0],["2013-10-28",21.2652,21.7615,21.0056,21.4408,9074300.0],["2013-10-29",21.3874,21.5477,21.0132,21.1125,6604700.0],["2013-10-30",21.4103,21.7386,20.662,21.4103,9020400.0],["2013-10-31",21.0208,21.1201,20.5627,20.8147,9309500.0],["2013-11-01",20.5932,20.662,19.761,19.8373,15062000.0],["2013-11-04",20.1504,20.9369,20.0588,20.8681,10078400.0],["2013-11-05",20.7918,21.059,20.6085,20.8834,7843800.0],["2013-11-06",21.1048,21.4408,21.0132,21.3186,7479900.0],["2013-11-07",21.143,21.4408,20.83,20.8834,7975800.0],["2013-11-08",20.6696,21.0667,20.2344,21.0514,8202700.0],["2013-11-11",20.8758,21.1125,20.4176,21.059,6432500.0],["2013-11-12",20.9369,21.0285,20.4482,20.6009,7685600.0],["2013-11-13",20.6925,20.9063,20.6162,20.8452,5809900.0],["2013-11-14",21.0361,21.5324,21.0132,21.4332,8665100.0],["2013-11-15",21.4942,21.7233,21.2194,21.2194,6057200.0],["2013-11-18",21.1965,21.2346,20.5703,20.6467,6433000.0],["2013-11-19",20.5932,20.8987,20.5474,20.8834,5138400.0],["2013-11-20",20.6238,20.6849,20.0511,20.1504,8685300.0],["2013-11-21",20.0053,20.0282,19.6312,19.7457,9806100.0],["2013-11-22",19.845,20.0359,19.593,19.6541,6181100.0],["2013-11-25",19.4174,19.6617,18.8447,19.4937,12263000.0],["2013-11-26",19.173,19.2952,18.7683,18.8752,13528800.0],["2013-11-27",19.0814,19.257,18.5927,18.7989,9522300.0],["2013-11-29",18.9516,19.2417,18.9287,18.9592,4849700.0],["2013-12-02",18.6767,18.7836,18.1651,18.1957,11139500.0],["2013-12-03",18.2034,18.3035,17.8646,18.0032,11841600.0],["2013-12-04",18.1418,18.6423,17.9801,18.3882,13170100.0],["2013-12-05",17.9031,18.2419,17.7414,17.8646,11670500.0],["2013-12-06",17.9955,18.1418,17.6874,17.726,11527900.0],["2013-12-09",17.8415,18.2342,17.8107,18.1726,8322100.0],["2013-12-10",18.6885,18.9195,18.5961,18.6192,10227300.0],["2013-12-11",18.5884,18.5884,18.0032,18.0725,8634900.0],["2013-12-12",17.7106,18.0417,17.4641,17.9262,11035700.0],["2013-12-13",18.1033,18.1341,17.8646,17.9262,8165300.0],["2013-12-16",17.957,18.1572,17.7183,17.8338,11719500.0],["2013-12-17",17.803,17.9878,17.726,17.7953,8124700.0],["2013-12-18",17.88,18.2111,17.7568,17.8184,12813700.0],["2013-12-19",17.5411,17.595,17.2023,17.5257,11081500.0],["2013-12-20",17.5873,17.6489,17.287,17.4333,13475100.0],["2013-12-23",17.364,17.5334,17.2485,17.3178,7755900.0],["2013-12-24",17.3255,17.8415,17.3178,17.8261,4842300.0],["2013-12-26",18.0186,18.1649,17.8646,17.9647,8403900.0],["2013-12-27",18.0571,18.2034,17.9339,18.1649,6062200.0],["2013-12-30",18.034,18.034,17.6412,17.6566,8049100.0],["2013-12-31",17.518,17.8646,17.4256,17.7337,12182100.0],["2014-01-02",18.0725,18.6885,18.0263,18.4498,12162400.0],["2014-01-03",18.6115,18.7039,18.3882,18.419,10233600.0],["2014-01-06",18.6731,18.8964,18.4806,18.5422,9276100.0],["2014-01-07",18.3651,18.4652,18.1033,18.4421,8783800.0],["2014-01-08",18.2419,18.2727,17.9647,18.0186,8027400.0],["2014-01-09",17.9339,18.0263,17.803,17.8646,7136000.0],["2014-01-10",18.2342,18.5114,18.1418,18.3266,8471900.0],["2014-01-13",18.4498,18.4498,18.1187,18.3882,8471700.0],["2014-01-14",18.2958,18.573,17.9031,18.0263,9800500.0],["2014-01-15",17.9185,18.3343,17.88,18.1572,6889500.0],["2014-01-16",18.3651,18.4498,18.1341,18.4421,6367800.0],["2014-01-17",18.6192,19.1582,18.6115,18.9041,12786900.0],["2014-01-21",18.7501,19.343,18.7039,19.112,10718900.0],["2014-01-22",19.0042,19.0196,18.5499,18.7809,8278800.0],["2014-01-23",19.1043,19.6356,19.0581,19.3815,10906700.0],["2014-01-24",19.6048,19.7511,18.8348,19.1582,10538500.0],["2014-01-27",18.9965,19.0273,18.6038,18.6192,9801600.0],["2014-01-28",18.7424,19.0658,18.5422,18.9888,6615700.0],["2014-01-29",19.3122,19.42,18.727,19.1505,10610400.0],["2014-01-30",18.3574,18.7809,18.3266,18.5576,10652900.0],["2014-01-31",18.2496,18.2804,16.3784,16.6325,35120000.0],["2014-02-03",16.7095,16.825,16.1705,16.1859,18057400.0],["2014-02-04",16.1089,16.4092,16.0935,16.3091,13731400.0],["2014-02-05",16.4785,16.5247,16.0627,16.0704,10105900.0],["2014-02-06",16.0935,16.3707,16.0088,16.1782,9252400.0],["2014-02-07",16.2475,16.671,16.1859,16.5709,10569100.0],["2014-02-10",16.7788,17.2716,16.748,17.0945,12039500.0],["2014-02-11",17.1792,17.7337,17.1792,17.6335,13940600.0],["2014-02-12",17.6105,17.6644,17.1715,17.3332,11854300.0],["2014-02-13",17.4487,18.1418,17.2947,18.1187,11128800.0],["2014-02-14",18.5653,18.6577,18.0263,18.3497,13663900.0],["2014-02-18",18.6808,18.7347,18.2881,18.6423,11650600.0],["2014-02-19",18.5653,18.727,18.2342,18.3035,9775000.0],["2014-02-20",18.265,18.9041,18.2034,18.8348,9989000.0],["2014-02-21",18.5037,18.5499,17.4872,18.0032,23007300.0],["2014-02-24",18.0648,18.342,17.9339,18.2265,10767300.0],["2014-02-25",18.1726,18.5422,18.1418,18.2881,10137900.0],["2014-02-26",18.2188,18.4113,18.0186,18.1418,9645600.0],["2014-02-27",18.1803,18.5422,17.9955,18.1649,8345300.0],["2014-02-28",18.1418,18.1726,17.726,17.9108,11152800.0],["2014-03-03",18.4113,18.6731,18.0494,18.1957,9904400.0],["2014-03-04",18.0417,18.6346,17.9262,18.5884,8861600.0],["2014-03-05",18.6346,18.9888,18.5422,18.9272,8442200.0],["2014-03-06",18.9965,19.3122,18.8887,19.1967,6717000.0],["2014-03-07",18.9272,18.9734,18.3882,18.9426,9691100.0],["2014-03-10",18.9118,18.9811,18.4344,18.7193,6126400.0],["2014-03-11",18.8975,19.0215,18.665,18.8665,8690800.0],["2014-03-12",19.1222,19.4631,19.0525,19.3779,7971800.0],["2014-03-13",19.4244,19.7808,19.2771,19.742,8367300.0],["2014-03-14",19.9667,20.2999,19.928,20.2844,15073600.0],["2014-03-17",20.0907,20.4316,19.8118,19.9667,11182900.0],["2014-03-18",19.711,19.8505,19.5251,19.5793,8310400.0],["2014-03-19",19.3546,19.6336,18.9362,18.9827,8475400.0],["2014-03-20",18.7968,19.3546,18.7425,19.0447,10636100.0],["2014-03-21",19.2926,19.2926,18.8742,19.0215,12369300.0],["2014-03-24",18.944,19.0602,18.4016,18.5101,7845800.0],["2014-03-25",18.5953,18.7425,18.4404,18.5333,5266400.0],["2014-03-26",18.5101,18.6108,17.8205,17.8748,8926600.0],["2014-03-27",17.7973,17.9367,17.5571,17.774,12025500.0],["2014-03-28",17.8283,18.696,17.7585,18.5333,11288800.0],["2014-03-31",18.5178,18.6728,18.0607,18.1614,7717300.0],["2014-04-01",18.2234,18.3939,18.1304,18.1692,7455800.0],["2014-04-02",18.4481,18.9517,18.3861,18.7813,7225200.0],["2014-04-03",18.6418,18.7348,18.4636,18.6728,5475600.0],["2014-04-04",18.9207,19.0989,18.6341,18.6805,6420000.0],["2014-04-07",18.8045,19.2539,18.758,18.9362,6916400.0],["2014-04-08",19.2306,19.4166,19.1144,19.3314,6538100.0],["2014-04-09",19.2384,19.649,19.037,19.3624,6965400.0],["2014-04-10",19.5173,19.7653,19.1144,19.2074,6729000.0],["2014-04-11",19.1687,19.1997,18.6728,18.7735,6458000.0],["2014-04-14",19.0292,19.1687,18.82,18.913,6516200.0],["2014-04-15",18.4404,18.5488,18.0375,18.4713,9240500.0],["2014-04-16",18.4868,18.6108,18.2157,18.4016,5348200.0],["2014-04-17",18.3939,18.5178,18.2079,18.2389,5468600.0],["2014-04-21",19.7188,19.7265,19.0602,19.4089,16057500.0],["2014-04-22",19.3546,19.5251,18.8432,19.4011,13739800.0],["2014-04-23",19.3701,20.3464,19.3469,20.0829,12694800.0],["2014-04-24",19.8505,19.99,19.5793,19.7498,11984900.0],["2014-04-25",19.9047,20.5323,19.8427,20.4936,11559300.0],["2014-04-28",19.5096,19.6723,19.0679,19.1144,16927700.0],["2014-04-29",19.1299,19.5793,19.1299,19.3856,10763100.0],["2014-04-30",19.2616,19.4166,19.0292,19.2384,6504900.0],["2014-05-01",19.1299,19.2849,18.851,19.006,6982900.0],["2014-05-02",19.037,19.3236,18.9052,19.1532,5708400.0],["2014-05-05",19.3856,19.3856,19.1454,19.2539,3882000.0],["2014-05-06",19.2307,19.2307,18.9827,19.0602,3488900.0],["2014-05-07",18.8045,18.82,18.4249,18.6031,8356600.0],["2014-05-08",18.5876,18.7425,18.4249,18.5953,4286800.0],["2014-05-09",18.6186,18.6883,18.3706,18.6108,3506000.0],["2014-05-12",18.8433,19.1144,18.8433,18.9905,4430800.0],["2014-05-13",18.975,19.3469,18.975,19.1222,3201300.0],["2014-05-14",19.3004,19.3624,19.0524,19.0834,3563600.0],["2014-05-15",18.8897,19.0215,18.7038,18.82,4184200.0],["2014-05-16",18.7813,18.7813,18.4171,18.5876,4389500.0],["2014-05-19",18.6883,18.696,18.0297,18.0839,8432700.0],["2014-05-20",18.0684,18.3474,18.0375,18.3009,4102100.0],["2014-05-21",18.2157,18.2931,18.1459,18.2777,4098300.0],["2014-05-22",18.3706,18.4016,18.0607,18.0994,3741000.0],["2014-05-23",18.1072,18.3009,18.0839,18.1304,3652600.0],["2014-05-27",17.991,17.991,17.5183,17.5726,7567000.0],["2014-05-28",17.4951,17.5261,17.2162,17.4176,7531000.0],["2014-05-29",17.2781,17.8283,17.2471,17.6346,5895600.0],["2014-05-30",17.5803,17.743,17.4641,17.7353,4975300.0],["2014-06-02",17.65,17.7663,17.3944,17.4951,4135700.0],["2014-06-03",17.4486,17.6888,17.2084,17.681,5428700.0],["2014-06-04",17.6113,17.8825,17.5106,17.7353,4973900.0],["2014-06-05",17.7508,17.9445,17.5648,17.836,5021100.0],["2014-06-06",17.7895,17.9677,17.6656,17.9057,3680600.0],["2014-06-09",17.8902,17.9135,17.5183,17.5648,4583400.0],["2014-06-10",17.6695,17.8557,17.5066,17.6695,5020200.0],["2014-06-11",17.7238,17.9876,17.7238,17.91,5646100.0],["2014-06-12",17.9565,18.197,17.8945,18.0729,6296500.0],["2014-06-13",18.0263,18.2125,17.7704,18.1505,4684200.0],["2014-06-16",18.228,18.2435,17.8945,17.9643,4283300.0],["2014-06-17",17.8324,18.1737,17.7549,18.0806,4414800.0],["2014-06-18",18.0962,18.4142,18.0186,18.4142,5886600.0],["2014-06-19",18.6701,19.0735,18.546,19.0347,12448000.0],["2014-06-20",19.0269,19.3294,18.8408,19.2829,14264600.0],["2014-06-23",19.2441,19.5854,19.0657,19.5389,5643800.0],["2014-06-24",19.6087,19.7173,19.1355,19.151,5886500.0],["2014-06-25",19.1588,19.4148,19.0347,19.2984,5317400.0],["2014-06-26",19.2286,19.4613,18.9726,19.4458,6636700.0],["2014-06-27",19.3915,19.6707,19.2984,19.5389,5096300.0],["2014-06-30",19.4148,19.8104,19.2519,19.7328,6524100.0],["2014-07-01",19.7638,19.95,19.2209,19.4536,5854500.0],["2014-07-02",19.4768,19.7793,19.4303,19.6707,4465700.0],["2014-07-03",19.5001,19.5544,19.2907,19.5389,3839500.0],["2014-07-07",19.3837,19.5001,19.1433,19.1821,5365600.0],["2014-07-08",19.2907,19.3605,18.9882,19.2364,7248800.0],["2014-07-09",19.3837,19.9267,19.3527,19.8026,9526200.0],["2014-07-10",20.1439,20.1982,19.6242,19.7328,9974300.0],["2014-07-11",19.7716,20.299,19.725,20.1129,6778900.0],["2014-07-14",19.5389,19.8879,19.4148,19.6397,5713900.0],["2014-07-15",19.6785,19.7948,19.1278,19.151,10524900.0],["2014-07-16",19.2984,19.8647,19.2984,19.5622,8407700.0],["2014-07-17",19.6242,19.8879,19.4768,19.7405,6083100.0],["2014-07-18",19.5311,19.8026,19.3139,19.7173,5662100.0],["2014-07-21",19.7173,19.8569,19.4458,19.6707,4550500.0],["2014-07-22",19.6475,19.8181,19.5777,19.7095,4117400.0],["2014-07-23",19.6862,19.7483,19.4923,19.5389,4503600.0],["2014-07-24",19.4225,19.4613,19.12,19.2209,6670800.0],["2014-07-25",19.1278,19.5699,19.0812,19.5079,5551100.0],["2014-07-28",19.4536,19.9422,19.4148,19.8879,5554600.0],["2014-07-29",19.919,19.981,19.8026,19.8104,6562500.0],["2014-07-30",19.8569,19.9577,19.4225,19.8491,5270700.0],["2014-07-31",19.6087,19.7095,19.3217,19.3217,6438900.0],["2014-08-01",19.5001,19.6707,19.2131,19.5466,6341600.0],["2014-08-04",19.5234,19.9655,19.5234,19.8802,7706500.0],["2014-08-05",19.6863,20.1129,19.6009,19.9965,5626900.0],["2014-08-06",20.3223,20.586,20.0973,20.2292,8999700.0],["2014-08-07",20.3844,20.3844,20.1672,20.3068,5331100.0],["2014-08-08",20.4154,20.555,20.2525,20.4697,4405000.0],["2014-08-11",20.4542,20.6558,20.3999,20.5783,3771200.0],["2014-08-12",20.6713,21.2143,20.6403,20.9894,8333600.0],["2014-08-13",21.0514,21.2531,20.9351,20.9971,4977500.0],["2014-08-14",21.0359,21.191,20.8342,20.9816,4960400.0],["2014-08-15",20.6171,20.9428,20.6171,20.8575,5380700.0],["2014-08-18",20.842,20.8885,20.5783,20.8032,4734100.0],["2014-08-19",20.904,20.9583,20.7179,20.811,4134500.0],["2014-08-20",20.7644,20.904,20.6403,20.7334,3957700.0],["2014-08-21",20.4076,20.7024,20.2215,20.6403,6841100.0],["2014-08-22",20.6713,20.6713,20.3611,20.4697,3772900.0],["2014-08-25",20.4464,20.4542,20.0043,20.1517,4030900.0],["2014-08-26",20.4231,20.6093,20.3843,20.555,3469700.0],["2014-08-27",20.5162,20.7489,20.4697,20.5705,3286000.0],["2014-08-28",20.842,20.9351,20.6248,20.8342,4512500.0],["2014-08-29",20.6791,21.098,20.6326,21.0126,3845500.0],["2014-09-02",20.6713,20.8265,20.3456,20.4852,7019500.0],["2014-09-03",20.4309,20.5705,20.3068,20.4076,5301500.0],["2014-09-04",20.4386,20.555,19.7716,19.8569,7383200.0],["2014-09-05",19.8724,20.1827,19.7871,20.1439,6141200.0],["2014-09-08",20.0586,20.0818,19.4148,19.6164,6349300.0],["2014-09-09",19.7679,19.8843,19.5737,19.83,5863800.0],["2014-09-10",19.7135,19.8455,19.5504,19.698,6760700.0],["2014-09-11",19.698,19.8921,19.4883,19.8688,6588700.0],["2014-09-12",19.729,19.7989,19.3486,19.5427,7362700.0],["2014-09-15",19.4883,19.5039,19.2476,19.4262,4427000.0],["2014-09-16",19.3796,19.6747,19.2244,19.4418,7402600.0],["2014-09-17",19.4417,19.465,19.1156,19.1545,7590900.0],["2014-09-18",19.0458,19.0924,18.774,19.0147,6698700.0],["2014-09-19",19.0458,19.0613,18.5566,18.7973,8798300.0],["2014-09-22",18.7119,18.7663,18.2538,18.3703,5787300.0],["2014-09-23",18.5721,18.8439,18.3703,18.6265,8067700.0],["2014-09-24",18.4091,18.7895,18.4091,18.51,4186700.0],["2014-09-25",18.378,18.642,18.1917,18.5644,5507900.0],["2014-09-26",18.5566,18.5566,18.2538,18.4867,3973000.0],["2014-09-29",18.5489,18.5489,18.2228,18.2305,5171800.0],["2014-09-30",18.1218,18.3159,17.7802,17.8967,9247000.0],["2014-10-01",18.0131,18.1141,17.8113,17.8656,6802400.0],["2014-10-02",17.951,18.215,17.7647,18.0752,8722900.0],["2014-10-03",17.8811,17.9044,17.4696,17.6249,11052700.0],["2014-10-06",17.7414,18.0286,17.5706,17.9743,6769800.0],["2014-10-07",18.0364,18.0364,17.423,17.5084,8234900.0],["2014-10-08",17.6171,18.4091,17.1979,18.3547,10617100.0],["2014-10-09",18.3082,18.3082,17.1047,17.4308,12919900.0],["2014-10-10",17.4929,17.788,17.1358,17.2445,7234400.0],["2014-10-13",17.392,17.9821,17.3842,17.4852,6861500.0],["2014-10-14",17.6404,18.0209,17.5706,17.6948,7153300.0],["2014-10-15",17.5007,17.9355,17.4153,17.6249,7638900.0],["2014-10-16",17.4308,17.8501,17.3842,17.6404,6736100.0],["2014-10-17",17.6404,17.6948,17.3299,17.392,6338300.0],["2014-10-20",17.5939,17.788,17.4541,17.7414,4655000.0],["2014-10-21",17.8656,17.9976,17.7336,17.7802,4777700.0],["2014-10-22",17.6948,17.9122,17.5395,17.5395,5775300.0],["2014-10-23",17.4153,17.4774,16.9339,17.0814,9835900.0],["2014-10-24",17.0814,17.1668,16.8718,17.0426,7961500.0],["2014-10-27",16.9649,17.0038,16.6854,16.7941,6782000.0],["2014-10-28",16.9261,17.0038,16.6544,16.9649,5637600.0],["2014-10-29",16.8174,16.8407,16.0876,16.1575,13812200.0],["2014-10-30",15.9866,16.0643,15.5829,15.7848,13825200.0],["2014-10-31",15.1403,15.2956,14.3717,14.5658,22967300.0],["2014-11-03",14.6357,14.8996,14.3872,14.8453,13148300.0],["2014-11-04",14.7288,14.8686,14.4416,14.4881,9629800.0],["2014-11-05",14.0456,14.4493,13.7971,13.8437,15489800.0],["2014-11-06",13.9602,14.4105,13.9602,14.131,9735800.0],["2014-11-07",14.3639,14.9152,14.3406,14.8996,11442000.0],["2014-11-10",14.7677,14.7677,13.9679,14.0223,9861100.0],["2014-11-11",14.0922,14.6512,14.0922,14.5192,9720800.0],["2014-11-12",14.7133,14.7832,14.1155,14.3329,8325900.0],["2014-11-13",14.5192,14.6201,14.0922,14.162,7134600.0],["2014-11-14",13.8981,14.9074,13.7816,14.8686,13315600.0],["2014-11-17",14.9152,15.0316,14.4881,14.9385,10062100.0],["2014-11-18",15.1947,15.4975,15.0161,15.4509,10335100.0],["2014-11-19",15.4897,15.5053,14.7599,14.8375,14203700.0],["2014-11-20",15.0161,15.2956,14.9229,15.2025,6906400.0],["2014-11-21",15.5829,15.5829,14.9618,15.2879,9473000.0],["2014-11-24",15.1714,15.249,14.8375,14.8841,11116600.0],["2014-11-25",14.8996,15.3189,14.8686,15.3034,17163800.0],["2014-11-26",15.2879,15.3189,15.0705,15.1636,5100200.0],["2014-11-28",14.7055,14.7987,14.2552,14.2863,6808300.0],["2014-12-01",14.6667,15.4199,14.6512,15.2646,13529100.0],["2014-12-02",14.9618,15.1947,14.6978,14.8919,9039900.0],["2014-12-03",15.0746,15.4244,15.0046,15.2612,7863800.0],["2014-12-04",15.2301,15.3078,14.9269,14.9813,6795700.0],["2014-12-05",14.7247,14.8802,14.5537,14.7947,6889700.0],["2014-12-08",14.9191,15.1834,14.5148,14.8336,10799700.0],["2014-12-09",15.1756,15.8987,15.1057,15.5566,11909300.0],["2014-12-10",15.5955,15.8209,15.1057,15.1212,8606200.0],["2014-12-11",14.9657,15.5799,14.8491,15.2145,9182100.0],["2014-12-12",15.1912,15.1912,14.7869,14.8102,8691600.0],["2014-12-15",14.4915,14.7636,13.924,13.9317,11147800.0],["2014-12-16",14.2272,14.2816,13.683,13.8229,11303500.0],["2014-12-17",13.8618,14.4449,13.8307,14.3827,10957500.0],["2014-12-18",14.5926,15.1057,14.4993,15.0746,10238700.0],["2014-12-19",14.9968,15.6188,14.8647,14.8647,28755500.0],["2014-12-22",14.6159,14.9035,14.0017,14.1183,12123900.0],["2014-12-23",14.0795,14.5071,13.9551,14.025,6757000.0],["2014-12-24",13.9706,14.5459,13.9706,14.4371,3268900.0],["2014-12-26",14.8103,14.8802,14.5615,14.6548,5454700.0],["2014-12-29",14.5459,14.6548,14.3827,14.4526,6871700.0],["2014-12-30",14.6625,15.1523,14.6237,14.9735,7763900.0],["2014-12-31",14.8958,14.9502,14.6159,14.6936,6613300.0],["2015-01-02",14.4993,15.0746,14.4604,15.0357,6533500.0],["2015-01-05",15.1679,15.2378,14.6625,15.129,7508100.0],["2015-01-06",15.2767,16.0619,15.2534,15.7587,13198100.0],["2015-01-07",15.5799,15.9531,15.3467,15.6188,8172100.0],["2015-01-08",15.6266,15.8443,15.4633,15.5333,7803400.0],["2015-01-09",15.7121,16.1164,15.681,16.1086,7538200.0],["2015-01-12",16.2174,16.6372,16.0775,16.474,9234100.0],["2015-01-13",16.715,16.7383,15.7199,15.8287,12074600.0],["2015-01-14",15.9609,16.1241,15.0979,15.3622,13542000.0],["2015-01-15",16.1319,17.026,16.0542,16.7228,16724000.0],["2015-01-16",16.886,17.3292,16.7072,17.3292,17596200.0],["2015-01-20",17.7645,18.4409,17.6635,18.3243,17819200.0],["2015-01-21",18.4798,19.0007,18.2154,18.9074,16960600.0],["2015-01-22",18.8996,19.195,18.643,18.884,13132700.0],["2015-01-23",18.7674,18.9929,18.402,18.7752,12056800.0],["2015-01-26",18.5186,19.1484,18.1532,19.0395,11189200.0],["2015-01-27",19.1795,19.6304,19.0706,19.5449,10774500.0],["2015-01-28",19.3505,19.4749,18.6819,18.8607,11251300.0],["2015-01-29",18.3554,18.9229,18.2077,18.7908,8850000.0],["2015-01-30",18.8063,19.6071,18.5964,19.5526,11594400.0],["2015-02-02",19.2339,19.5915,19.094,19.5215,7497000.0],["2015-02-03",19.3116,19.4904,18.7674,19.1406,9038100.0],["2015-02-04",19.2961,19.4594,19.0473,19.2961,7071100.0],["2015-02-05",19.0862,19.3272,18.9462,19.2961,6029500.0],["2015-02-06",18.6586,18.8918,18.3398,18.6975,8316600.0],["2015-02-09",18.8374,19.2339,18.7908,19.1328,5873600.0],["2015-02-10",18.884,19.1017,18.6275,18.9773,6217400.0],["2015-02-11",18.9929,19.1251,18.7286,18.7674,5087300.0],["2015-02-12",18.9773,19.2028,18.7441,19.0551,4488600.0],["2015-02-13",19.2417,19.4827,19.1717,19.265,5186800.0],["2015-02-17",18.9229,19.1251,18.7908,18.8063,6205200.0],["2015-02-18",18.7752,19.3194,18.542,19.2339,8069900.0],["2015-02-19",19.2883,19.4516,18.9618,19.0162,8870900.0],["2015-02-20",19.576,20.5089,19.4904,19.8869,13558300.0],["2015-02-23",19.8403,20.3145,19.6304,20.1824,7609600.0],["2015-02-24",19.5993,20.1435,19.5915,20.0658,5847900.0],["2015-02-25",20.2135,20.3145,20.0735,20.2523,7923000.0],["2015-02-26",20.4778,20.6411,20.3068,20.4545,6210600.0],["2015-02-27",20.5244,20.7577,20.4156,20.47,5931800.0],["2015-03-02",20.5244,20.61,19.9025,20.1279,7679300.0],["2015-03-03",20.159,20.4778,19.8403,19.918,7914900.0],["2015-03-04",19.8325,19.988,19.506,19.5837,7142100.0],["2015-03-05",19.677,19.9414,19.5915,19.6693,3450500.0],["2015-03-06",18.8918,18.9773,17.99,18.1144,11443700.0],["2015-03-09",18.0988,18.1766,17.2825,17.4302,9893300.0],["2015-03-10",17.3563,17.8466,16.8426,16.9438,13440900.0],["2015-03-11",16.9049,17.4964,16.7336,17.3096,9245800.0],["2015-03-12",17.473,17.6131,17.1228,17.3485,6081500.0],["2015-03-13",17.3563,17.4186,16.8582,17.3563,6590100.0],["2015-03-16",17.224,17.4186,17.006,17.3563,5585400.0],["2015-03-17",17.1539,17.473,17.0138,17.2162,8400100.0],["2015-03-18",17.0839,17.9556,17.0294,17.7999,8977900.0],["2015-03-19",18.0101,18.1346,17.6365,17.761,7612300.0],["2015-03-20",17.8233,18.1579,17.8155,17.8622,17041600.0],["2015-03-23",18.0179,18.1268,17.7844,18.0101,7510300.0],["2015-03-24",18.0334,18.0568,17.7299,17.7921,6394400.0],["2015-03-25",17.9245,18.0568,17.4886,17.4964,5973700.0],["2015-03-26",17.8388,17.9634,17.0683,17.2473,7907300.0],["2015-03-27",17.2707,17.5197,17.1851,17.3018,5659700.0],["2015-03-30",17.0761,17.3329,16.9282,17.1384,3584900.0],["2015-03-31",17.2162,17.2862,16.8737,16.8971,5269200.0],["2015-04-01",16.9905,17.7221,16.9594,17.6832,6840100.0],["2015-04-02",17.652,17.8311,17.2395,17.3874,6505100.0],["2015-04-06",17.9167,17.9789,17.5042,17.5742,8636900.0],["2015-04-07",17.5042,17.5353,17.2318,17.2551,6258400.0],["2015-04-08",17.3796,17.4186,16.9983,17.1851,5819000.0],["2015-04-09",17.0372,17.3874,16.936,17.3018,5125000.0],["2015-04-10",17.5275,17.5976,17.3407,17.3796,4290700.0],["2015-04-13",17.6443,17.761,17.4575,17.5664,6968200.0],["2015-04-14",17.582,17.8155,17.5275,17.761,5499400.0],["2015-04-15",17.8233,18.337,17.7688,18.3292,9440800.0],["2015-04-16",18.4226,18.7106,18.3136,18.3837,6928600.0],["2015-04-17",18.407,18.6327,18.2436,18.3447,4912100.0],["2015-04-20",18.2124,18.3759,18.1424,18.3058,5034600.0],["2015-04-21",18.2669,18.3681,18.1113,18.298,3883800.0],["2015-04-22",18.2124,18.2825,17.5742,17.7221,5681200.0],["2015-04-23",17.9167,18.3292,17.8077,18.2513,6328800.0],["2015-04-24",18.9363,19.7535,18.874,19.4422,12018900.0],["2015-04-27",19.8235,20.5162,19.6679,19.9169,11720400.0],["2015-04-28",20.0415,20.5318,19.9792,20.5084,7311400.0],["2015-04-29",20.454,20.8509,20.3061,20.6096,8159100.0],["2015-04-30",20.1738,20.6485,19.9247,20.6174,6897200.0],["2015-05-01",20.3683,20.6485,20.3294,20.6174,4581100.0],["2015-05-04",20.7497,20.8587,20.2127,20.2749,5824900.0],["2015-05-05",20.812,20.812,20.0415,20.1971,5919500.0],["2015-05-06",20.3839,20.415,19.8858,19.9636,4704600.0],["2015-05-07",19.699,20.1115,19.6912,20.0959,6652000.0],["2015-05-08",20.2049,20.4851,20.0337,20.2672,4376700.0],["2015-05-11",20.3683,20.5318,20.2049,20.5162,5556500.0],["2015-05-12",20.7186,20.7497,20.5084,20.7419,5909400.0],["2015-05-13",21.0377,21.5125,20.9832,21.2556,11211800.0],["2015-05-14",21.4268,21.6136,21.1311,21.17,4711700.0],["2015-05-15",21.0766,21.6292,21.0066,21.5514,7154900.0],["2015-05-18",21.5125,21.5747,21.3101,21.4424,3465900.0],["2015-05-19",21.1544,21.3646,20.9988,21.0533,8448400.0],["2015-05-20",21.1311,21.7148,21.1077,21.528,5589400.0],["2015-05-21",21.4969,21.5125,20.8976,21.0143,4965100.0],["2015-05-22",20.9521,21.2245,20.8898,21.0221,3198100.0],["2015-05-26",20.7186,20.7964,20.3139,20.6641,5762700.0],["2015-05-27",20.7341,21.0844,20.5551,21.0377,4155400.0],["2015-05-28",21.0766,21.4113,20.8353,21.3801,7656000.0],["2015-05-29",21.3257,21.4502,21.1544,21.2011,5183100.0],["2015-06-01",21.2867,21.3879,21.0221,21.1467,3643700.0],["2015-06-02",21.2478,21.279,20.9599,20.9754,4595100.0],["2015-06-03",20.9054,21.0221,20.345,20.5318,7393400.0],["2015-06-04",20.3294,20.8665,20.2438,20.8587,5709700.0],["2015-06-05",20.5629,20.5863,19.8313,20.166,6117600.0],["2015-06-08",20.2049,20.2127,19.9247,20.1115,3283800.0],["2015-06-09",19.8038,20.1777,18.9858,19.0169,13320700.0],["2015-06-10",18.7209,18.7988,18.4248,18.4638,38742200.0],["2015-06-11",18.4326,18.5729,18.3002,18.4326,11342200.0],["2015-06-12",18.3547,18.5884,18.2768,18.3469,8713400.0],["2015-06-15",18.3391,19.0637,18.308,18.7209,11170000.0],["2015-06-16",18.7209,18.8144,18.604,18.6508,5179800.0],["2015-06-17",18.7287,19.2117,18.417,19.1104,9398900.0],["2015-06-18",19.4298,19.5467,19.313,19.4766,7229400.0],["2015-06-19",19.4376,19.5311,19.0481,19.2039,9280200.0],["2015-06-22",18.9079,18.9234,18.5962,18.6586,6546000.0],["2015-06-23",18.6352,19.0169,18.6274,18.7988,6100300.0],["2015-06-24",18.8611,19.0013,18.6897,18.791,3705000.0],["2015-06-25",18.7832,18.8299,18.5495,18.6508,4113700.0],["2015-06-26",18.604,18.7365,18.4872,18.5651,3003300.0],["2015-06-29",18.6274,18.7131,18.2534,18.3313,4722200.0],["2015-06-30",18.2379,18.3937,17.9963,18.1989,5751500.0],["2015-07-01",18.1132,18.2301,17.8795,18.0197,5159700.0],["2015-07-02",18.1522,18.4716,18.0743,18.4404,4138100.0],["2015-07-06",18.2846,18.752,18.2612,18.5884,4706200.0],["2015-07-07",18.1755,18.2846,17.451,17.4588,10423800.0],["2015-07-08",17.5679,17.7548,17.451,17.5445,5278100.0],["2015-07-09",17.7704,17.8405,17.4198,17.599,3420200.0],["2015-07-10",17.7237,17.8561,17.4744,17.5445,3259900.0],["2015-07-13",17.3887,17.5757,17.0147,17.5289,5319300.0],["2015-07-14",17.5289,17.6146,17.2173,17.2562,6345000.0],["2015-07-15",17.2017,17.2562,16.9602,16.9836,4801400.0],["2015-07-16",16.9057,16.9524,16.6174,16.6564,6841100.0],["2015-07-17",16.485,16.5161,16.0876,16.1188,7170300.0],["2015-07-20",15.5501,15.5813,14.1166,14.1478,20496200.0],["2015-07-21",14.4438,14.8645,14.2646,14.5996,14139600.0],["2015-07-22",14.2724,14.7477,14.1945,14.4282,9766700.0],["2015-07-23",14.5841,14.5996,13.7037,13.7115,14277000.0],["2015-07-24",13.6492,13.9842,13.5245,13.8673,16380000.0],["2015-07-27",13.7738,14.14,13.322,13.4155,11115000.0],["2015-07-28",13.5869,13.7816,13.3609,13.7427,10645600.0],["2015-07-29",13.8128,13.9219,13.4388,13.766,11012100.0],["2015-07-30",13.5167,13.7972,13.283,13.47,8479000.0],["2015-07-31",13.8673,13.8673,13.3298,13.3765,10194100.0],["2015-08-03",13.3142,13.3999,12.7688,12.7922,9042100.0],["2015-08-04",12.948,13.1194,12.6364,12.7766,9922500.0],["2015-08-05",12.9714,13.1973,12.7065,12.7377,7475400.0],["2015-08-06",12.8078,13.1428,12.6676,12.7455,9789500.0],["2015-08-07",12.7533,13.0259,12.5273,12.5741,10186600.0],["2015-08-10",12.6909,13.2986,12.5195,13.2051,11125500.0],["2015-08-11",13.2441,13.322,12.9169,13.2674,8892000.0],["2015-08-12",13.509,14.3659,13.509,14.1322,14655200.0],["2015-08-13",13.9998,14.0699,13.6024,13.6258,7245200.0],["2015-08-14",13.8284,13.8751,13.431,13.5167,5511900.0],["2015-08-17",13.6881,13.992,13.5946,13.9063,6796400.0],["2015-08-18",13.6492,13.7738,13.4934,13.6648,5268800.0],["2015-08-19",13.8206,14.0387,13.6648,13.9686,7384700.0],["2015-08-20",14.327,14.6464,14.1322,14.4516,10085100.0],["2015-08-21",14.6853,14.7399,14.101,14.1322,9452100.0],["2015-08-24",13.8128,14.1711,13.0337,13.1584,14515600.0],["2015-08-25",13.431,13.4388,12.5507,12.5974,12012200.0],["2015-08-26",12.5429,12.5507,11.9898,12.317,12512300.0],["2015-08-27",12.278,13.1038,12.2391,13.0103,11333400.0],["2015-08-28",12.987,13.5323,12.9558,13.3765,9334500.0],["2015-08-31",13.2285,13.4388,12.9948,13.2986,8089800.0],["2015-09-01",13.2986,13.5869,12.9558,13.0337,6844800.0],["2015-09-02",13.0415,13.1506,12.4806,12.6286,8052500.0],["2015-09-03",12.4494,13.0181,12.4027,12.613,7666100.0],["2015-09-04",12.4806,12.504,12.0443,12.2313,8312800.0],["2015-09-08",12.3444,12.5005,12.165,12.4537,7169700.0],["2015-09-09",12.243,12.5551,12.1337,12.1884,6041100.0],["2015-09-10",12.2742,12.4147,12.0947,12.1416,6763400.0],["2015-09-11",12.0401,12.7112,12.0401,12.6722,8945500.0],["2015-09-14",12.5005,12.6331,12.2586,12.399,7727900.0],["2015-09-15",12.36,12.758,12.321,12.4615,6661200.0],["2015-09-16",12.6409,13.3198,12.6097,13.2184,7901300.0],["2015-09-17",13.0779,13.6319,12.9297,13.4525,10181900.0],["2015-09-18",13.749,13.7724,13.0623,13.2496,20343900.0],["2015-09-21",13.0935,13.2496,12.9609,12.9765,7641200.0],["2015-09-22",12.6566,12.7658,12.0167,12.165,11095000.0],["2015-09-23",12.3834,12.3834,12.0557,12.1337,6135500.0],["2015-09-24",12.3678,13.1169,12.1884,13.0935,11653500.0],["2015-09-25",12.758,13.0077,12.7502,12.9453,8021700.0],["2015-09-28",12.6487,12.7034,12.4459,12.5005,8049000.0],["2015-09-29",12.5005,12.68,12.2742,12.3444,5447000.0],["2015-09-30",12.1572,12.6175,12.1416,12.5395,7613300.0],["2015-10-01",12.6644,12.8282,12.2898,12.36,6982600.0],["2015-10-02",12.8282,13.3432,12.7112,13.3198,9781800.0],["2015-10-05",13.4056,14.1469,13.4056,14.0065,11190800.0],["2015-10-06",14.1391,14.5527,13.9519,14.3186,12085500.0],["2015-10-07",14.4278,14.9819,14.3576,14.779,12780500.0],["2015-10-08",14.5839,15.1457,14.4356,14.5605,9873600.0],["2015-10-09",15.0599,15.1847,14.6229,14.7712,8381300.0],["2015-10-12",15.0287,15.0287,14.2484,14.3966,8544800.0],["2015-10-13",14.381,14.5215,14.1625,14.3342,8485200.0],["2015-10-14",14.6541,15.2862,14.42,15.1925,12990900.0],["2015-10-15",14.9975,15.1691,14.818,15.0599,9496300.0],["2015-10-16",15.1145,15.1847,14.7946,14.818,8791100.0],["2015-10-19",14.7166,14.9819,14.4122,14.4747,5876600.0],["2015-10-20",14.6385,14.935,14.5293,14.7009,6231200.0],["2015-10-21",14.5917,14.6151,14.2172,14.3732,4406700.0],["2015-10-22",14.342,14.9272,14.2874,14.8492,7131800.0],["2015-10-23",15.0131,15.3252,14.8648,15.255,7362100.0],["2015-10-26",15.1145,15.1457,14.6619,14.6697,7455100.0],["2015-10-27",14.6385,14.935,14.4513,14.6463,4802600.0],["2015-10-28",14.8882,15.8402,14.4747,14.9428,12238000.0],["2015-10-29",15.2003,16.0509,15.1691,15.5203,12489700.0],["2015-10-30",15.5359,15.7075,15.1847,15.1847,8352700.0],["2015-11-02",15.0755,15.4188,14.8102,15.3174,6089400.0],["2015-11-03",15.0989,15.2081,14.7322,14.9975,6163700.0],["2015-11-04",15.1067,15.2238,14.7634,14.8336,5260900.0],["2015-11-05",14.7946,14.7946,13.4681,13.6553,14930400.0],["2015-11-06",13.2574,13.8114,13.1169,13.6866,10575600.0],["2015-11-09",13.6475,13.9987,13.4681,13.9362,7296400.0],["2015-11-10",13.6709,13.8894,13.4915,13.6241,5361400.0],["2015-11-11",13.7256,13.9128,13.6085,13.8816,4114400.0],["2015-11-12",13.5539,13.9441,13.3276,13.5227,7344800.0],["2015-11-13",13.5227,13.6631,13.4447,13.6553,4716500.0],["2015-11-16",13.7256,13.9753,13.6553,13.7568,6464000.0],["2015-11-17",13.6631,13.788,12.9921,13.1715,8350600.0],["2015-11-18",13.2652,13.827,13.1247,13.7568,7371500.0],["2015-11-19",13.8894,14.1313,13.7646,14.0845,6775700.0],["2015-11-20",14.1235,14.1859,13.7178,13.7958,7405100.0],["2015-11-23",13.6866,13.788,13.4447,13.7022,5308300.0],["2015-11-24",13.905,14.1625,13.7178,14.0455,6282800.0],["2015-11-25",13.8192,14.2406,13.788,13.9753,4456700.0],["2015-11-27",13.6553,13.7568,13.4525,13.5695,5513700.0],["2015-11-30",13.7256,14.4513,13.6397,14.3654,10308100.0],["2015-12-01",14.2328,14.3966,13.9284,14.3498,8016200.0],["2015-12-02",14.0923,14.3498,13.866,13.9284,6892000.0],["2015-12-03",14.1157,14.779,14.0689,14.6151,8868000.0],["2015-12-04",14.779,15.9884,14.7244,15.965,14378700.0],["2015-12-07",15.6295,15.7388,15.255,15.411,10049800.0],["2015-12-08",15.3018,15.372,14.9428,15.1223,6702500.0],["2015-12-09",15.4387,15.6575,15.0715,15.3137,7829200.0],["2015-12-10",15.2356,15.4622,15.1731,15.1809,4774500.0],["2015-12-11",14.9465,15.47,14.7903,14.9465,7556900.0],["2015-12-14",14.8918,14.9465,14.2355,14.3371,7855700.0],["2015-12-15",14.4152,14.5168,14.1183,14.3762,5912700.0],["2015-12-16",14.6809,15.0481,14.5715,14.9075,7861300.0],["2015-12-17",14.4074,14.4074,13.673,13.7589,9910900.0],["2015-12-18",13.9074,14.1808,13.7355,13.8371,10314100.0],["2015-12-21",14.134,14.259,13.673,13.7902,5473300.0],["2015-12-22",13.6964,13.9777,13.6574,13.9074,4187000.0],["2015-12-23",13.9543,14.259,13.8761,14.173,6848800.0],["2015-12-24",14.2902,14.5402,14.2433,14.4855,2068300.0],["2015-12-28",14.2902,14.384,13.8605,13.9933,3948000.0],["2015-12-29",14.173,14.1965,13.9621,14.0871,4034900.0],["2015-12-30",13.837,13.9152,13.7667,13.8839,3502700.0],["2015-12-31",13.8449,14.1027,13.8058,14.0558,4189200.0],["2016-01-04",14.4074,14.6496,14.1886,14.4074,6578900.0],["2016-01-05",14.509,14.509,14.1652,14.3918,5330800.0],["2016-01-06",14.6184,14.884,14.4777,14.5012,6273200.0],["2016-01-07",14.6887,14.9309,14.2355,14.7356,12351400.0],["2016-01-08",14.4621,14.6731,13.9855,14.0714,8792400.0],["2016-01-11",14.1574,14.2512,13.0167,13.2901,8515600.0],["2016-01-12",13.3761,13.423,12.7979,13.2901,13888300.0],["2016-01-13",13.337,13.7589,13.3136,13.6574,8065200.0],["2016-01-14",13.4151,13.7511,13.2276,13.4933,7699500.0],["2016-01-15",13.7902,13.9621,13.6339,13.8292,10141700.0],["2016-01-19",13.9152,13.9464,12.5479,12.7432,11854700.0],["2016-01-20",12.9776,13.0636,12.5635,12.9385,10009500.0],["2016-01-21",12.8682,13.1026,12.5401,13.0401,6599600.0],["2016-01-22",12.837,13.2276,12.712,13.0323,5609500.0],["2016-01-25",13.2354,13.9074,13.1808,13.8058,9736900.0],["2016-01-26",13.9386,14.6887,13.8761,14.4543,9004900.0],["2016-01-27",14.4855,15.22,14.2043,15.1887,13948100.0],["2016-01-28",15.0403,15.4309,14.6262,15.259,10090700.0],["2016-01-29",15.1653,15.681,15.095,15.595,8927100.0],["2016-02-01",15.6419,16.1341,15.6419,16.056,9040100.0],["2016-02-02",15.8216,15.9466,15.3137,15.6809,6832000.0],["2016-02-03",15.8685,17.5014,15.8607,17.4545,16127100.0],["2016-02-04",17.8843,18.8687,17.7983,18.2671,19597400.0],["2016-02-05",17.6655,19.1422,17.4311,19.0718,16840100.0],["2016-02-08",19.5485,20.2673,19.4469,19.6813,20370000.0],["2016-02-09",19.9704,20.3298,18.7203,18.9859,24512700.0],["2016-02-10",18.6031,19.0484,17.7358,18.9937,16602100.0],["2016-02-11",20.3141,20.3923,19.3922,19.5641,20254400.0],["2016-02-12",19.3766,20.2751,19.189,20.1423,13209100.0],["2016-02-16",19.2672,19.8844,19.025,19.189,14389500.0],["2016-02-17",19.3688,19.65,18.8296,19.4078,11516200.0],["2016-02-18",18.9156,19.7907,18.064,19.5875,14701000.0],["2016-02-19",19.4703,20.0016,19.3219,19.4078,8761100.0],["2016-02-22",18.814,19.9157,18.814,19.6266,11152000.0],["2016-02-23",20.0172,20.1969,19.5953,19.8375,7552400.0],["2016-02-24",20.2595,20.6267,19.7594,19.986,12966900.0],["2016-02-25",19.775,20.2751,19.5563,20.1969,9892900.0],["2016-02-26",19.6188,20.5095,19.6188,19.8063,11636800.0],["2016-02-29",20.0876,20.6188,20.0329,20.1813,11024700.0],["2016-03-01",20.5329,20.6735,19.5953,19.8375,11243800.0],["2016-03-02",19.9313,20.6345,19.775,20.5017,6976500.0],["2016-03-03",20.5173,21.197,20.4391,20.9548,8804900.0],["2016-03-04",21.1189,21.8611,20.3688,20.4001,12895400.0],["2016-03-07",20.6892,21.1658,20.3298,20.7282,9216300.0],["2016-03-08",20.9511,21.0684,19.8406,20.2473,8090100.0],["2016-03-09",19.8641,20.5445,19.4574,20.4428,9860100.0],["2016-03-10",20.4506,21.6002,20.3255,21.3891,11884700.0],["2016-03-11",21.2327,21.4986,20.6305,20.8651,9668200.0],["2016-03-14",21.0215,21.217,20.3959,20.435,6631500.0],["2016-03-15",20.2316,20.7087,20.2082,20.6227,6668100.0],["2016-03-16",20.4897,21.6237,19.9188,21.5455,14623200.0],["2016-03-17",21.7723,22.2024,21.436,21.4751,9872300.0],["2016-03-18",21.4751,22.1164,21.4438,21.7332,11861600.0],["2016-03-21",21.608,21.9678,21.4282,21.7332,5992900.0],["2016-03-22",22.0147,22.1242,21.1779,21.4203,6046000.0],["2016-03-23",20.7634,20.7712,19.52,19.5356,13198100.0],["2016-03-24",19.6607,19.9345,19.2306,19.8641,9240700.0],["2016-03-28",20.0909,20.1534,19.8093,20.0987,4736200.0],["2016-03-29",20.1612,21.1388,19.9501,21.0762,8561200.0],["2016-03-30",20.9042,21.0372,20.4819,20.9198,8418800.0],["2016-03-31",21.0919,21.1936,20.6618,20.7869,5123400.0],["2016-04-01",20.3333,20.8495,20.0439,20.8182,6322200.0],["2016-04-04",20.8025,20.8103,20.4271,20.5679,4141800.0],["2016-04-05",20.9824,21.3734,20.7243,21.35,6211700.0],["2016-04-06",21.1154,21.7019,21.1154,21.6941,5366500.0],["2016-04-07",21.9912,22.3275,21.8427,21.8661,8750200.0],["2016-04-08",21.9912,22.961,21.9834,22.7577,7872500.0],["2016-04-11",23.1174,24.3609,22.9532,24.3296,12289300.0],["2016-04-12",24.4234,24.4391,23.4615,23.9542,9658500.0],["2016-04-13",23.7821,23.8291,22.9532,23.0548,9742500.0],["2016-04-14",23.0861,23.18,22.1007,22.4292,8804200.0],["2016-04-15",22.6091,23.047,22.2962,22.9688,6765200.0],["2016-04-18",22.8984,23.0939,22.5309,23.0392,6009500.0],["2016-04-19",23.6805,24.3296,23.5319,24.1732,8565400.0],["2016-04-20",24.0637,24.8301,23.6336,23.8134,10381600.0],["2016-04-21",24.2123,25.4792,24.2123,25.1742,12801100.0],["2016-04-22",24.9083,25.2993,23.9855,24.4234,7738300.0],["2016-04-25",24.5094,24.705,24.1262,24.3296,5659200.0],["2016-04-26",24.7753,25.1038,24.3921,25.0021,7012700.0],["2016-04-27",25.1194,25.2915,24.4391,25.1038,8641800.0],["2016-04-28",25.1664,26.2769,25.1585,25.7998,8572600.0],["2016-04-29",26.0579,27.3639,26.0501,27.3483,11696900.0],["2016-05-02",27.4187,27.5282,26.535,26.8556,8473800.0],["2016-05-03",26.9807,27.0511,26.1127,26.4568,7433000.0],["2016-05-04",26.1048,26.4646,25.0569,25.2993,7703400.0],["2016-05-05",25.6121,26.0423,25.315,25.6982,6033500.0],["2016-05-06",26.0188,27.0746,26.0188,26.6914,7153600.0],["2016-05-09",25.7138,25.7216,24.8692,24.8927,8816300.0],["2016-05-10",24.9787,25.9406,24.8144,25.8311,8066500.0],["2016-05-11",26.4724,27.1371,25.6043,26.4959,9857700.0],["2016-05-12",26.621,26.7696,25.8311,25.9719,6572200.0],["2016-05-13",26.1283,26.7774,25.9328,26.6444,8377600.0],["2016-05-16",27.1293,27.7941,27.098,27.7002,12033200.0],["2016-05-17",27.5047,27.9583,27.1528,27.8019,9322000.0],["2016-05-18",27.3405,27.8879,26.1283,26.2143,12168300.0],["2016-05-19",25.4401,26.8634,25.315,26.6992,10224000.0],["2016-05-20",26.8869,27.0433,25.7138,26.3785,9890900.0],["2016-05-23",25.8546,26.8243,25.6512,26.4568,7532500.0],["2016-05-24",25.8624,25.9875,24.791,24.8223,11535400.0],["2016-05-25",24.6971,25.5418,24.1341,25.3228,10562300.0],["2016-05-26",25.6434,25.8702,25.0882,25.3775,7888900.0],["2016-05-27",25.2133,25.7685,24.7832,24.9943,8676800.0],["2016-05-31",24.8927,25.8546,24.7284,25.3462,18533500.0],["2016-06-01",25.4323,25.7842,25.0725,25.5418,8143300.0],["2016-06-02",25.2368,25.5652,24.7753,25.2993,7453300.0],["2016-06-03",26.488,27.7315,26.3864,27.6846,11521200.0],["2016-06-06",27.6064,27.9035,27.1841,27.708,9727000.0],["2016-06-07",27.4459,27.6806,27.2346,27.352,6454900.0],["2016-06-08",28.2598,28.4945,27.6102,27.6885,8405200.0],["2016-06-09",27.7667,28.1502,27.6259,28.0954,6228000.0],["2016-06-10",28.1659,28.8154,27.7119,28.0093,7896100.0],["2016-06-13",28.8232,28.9563,27.8059,28.0876,7199600.0],["2016-06-14",28.1972,28.2206,27.2111,27.5085,7210700.0],["2016-06-15",27.5554,28.7293,27.4615,28.3615,8275700.0],["2016-06-16",29.2145,29.2615,27.665,27.8685,9763000.0],["2016-06-17",28.2598,28.4006,27.5006,27.8998,16488600.0],["2016-06-20",27.1485,27.7745,27.0311,27.6493,8017100.0],["2016-06-21",27.0624,27.5632,26.8354,27.258,6361700.0],["2016-06-22",27.2032,28.0328,26.9919,27.9545,6754300.0],["2016-06-23",27.7119,28.0719,27.4615,27.6963,5107600.0],["2016-06-24",30.1302,30.2711,28.6745,29.105,13572700.0],["2016-06-27",29.4963,30.0911,28.8389,29.4963,10227300.0],["2016-06-28",28.8937,29.5589,28.7841,29.0893,7983900.0],["2016-06-29",29.465,29.7076,29.3476,29.4963,7937000.0],["2016-06-30",29.9189,30.7093,29.5589,30.6154,8520000.0],["2016-07-01",31.1945,31.6876,30.8893,31.5702,9937000.0],["2016-07-05",32.071,32.0789,30.9441,31.6015,8247600.0],["2016-07-06",32.1023,32.4467,31.711,32.4154,10745100.0],["2016-07-07",31.9224,32.298,31.4919,32.0554,9383500.0],["2016-07-08",31.8676,32.3919,31.4684,32.1963,10810200.0],["2016-07-11",31.8128,32.1571,31.5937,32.1337,6751700.0],["2016-07-12",31.8284,32.0476,31.2337,31.2728,9419800.0],["2016-07-13",31.805,32.298,31.7502,31.9928,8628900.0],["2016-07-14",31.4293,32.6188,31.2493,32.5719,7146400.0],["2016-07-15",32.2745,32.5328,32.118,32.3449,5246800.0],["2016-07-18",32.4154,32.5797,32.0319,32.5797,4372700.0],["2016-07-19",32.4154,32.525,32.0867,32.3919,5213200.0],["2016-07-20",31.8363,31.8441,30.5606,30.7484,9371200.0],["2016-07-21",31.531,31.985,31.1163,31.711,9334300.0],["2016-07-22",31.5858,32.4702,31.4841,32.298,6333100.0],["2016-07-25",32.1258,32.1258,31.038,31.4058,5869900.0],["2016-07-26",31.6093,32.3137,31.4371,32.1884,5569700.0],["2016-07-27",32.3763,33.331,31.8128,33.1197,9394800.0],["2016-07-28",33.2215,33.5032,32.6893,33.3936,6207000.0],["2016-07-29",33.6832,34.5675,33.3858,34.4345,9261000.0],["2016-08-01",34.2623,34.6223,33.6128,34.5597,5980300.0],["2016-08-02",35.1232,35.9293,34.8806,35.8901,10251900.0],["2016-08-03",35.7493,35.7493,34.9901,35.2328,6821300.0],["2016-08-04",35.2875,35.5614,35.0919,35.1466,5411700.0],["2016-08-05",34.2701,34.818,34.1136,34.771,7108700.0],["2016-08-08",34.5362,35.2875,34.5362,34.9432,5148700.0],["2016-08-09",35.0371,35.5849,34.8101,35.2171,5432500.0],["2016-08-10",35.8119,36.0154,35.1154,35.6632,6344500.0],["2016-08-11",35.7571,35.9293,35.3736,35.5536,4913000.0],["2016-08-12",35.9841,36.0545,35.1936,35.3502,4100300.0],["2016-08-15",35.3423,35.5693,35.0528,35.1545,3575600.0],["2016-08-16",35.2249,35.2954,34.3171,34.6615,7402800.0],["2016-08-17",34.4736,34.7084,33.5971,34.4345,8498600.0],["2016-08-18",34.6928,34.9823,34.3093,34.771,4809600.0],["2016-08-19",34.1606,34.6771,33.8475,34.5675,5301800.0],["2016-08-22",34.0354,34.2232,33.6988,33.9023,4926400.0],["2016-08-23",34.2467,34.3015,33.7145,33.7693,3992300.0],["2016-08-24",33.2606,33.2606,30.9832,31.1867,11354500.0],["2016-08-25",31.2336,32.0632,30.9832,31.4293,8047900.0],["2016-08-26",31.9145,32.4389,30.8971,31.2493,7098800.0],["2016-08-29",30.9676,32.1963,30.9284,32.0163,5955100.0],["2016-08-30",32.0163,32.0163,29.9502,30.2084,8804200.0],["2016-08-31",29.7545,30.1771,29.5511,29.9267,8366200.0],["2016-09-01",29.7624,30.8658,29.4415,30.858,7784100.0],["2016-09-02",31.531,32.0789,31.2024,31.711,8112400.0],["2016-09-06",32.1571,32.8693,31.5076,32.8693,7722800.0],["2016-09-07",32.6815,32.9632,32.1884,32.9397,5033400.0],["2016-09-08",32.8458,33.4093,32.4545,32.5484,4776800.0],["2016-09-09",32.3058,32.3215,30.6311,30.7563,7819700.0],["2016-09-12",30.3258,31.758,30.0519,31.5858,7326400.0],["2016-09-13",31.2295,31.3705,30.1958,30.5561,6053500.0],["2016-09-14",30.6814,30.9006,29.82,30.2272,7504600.0],["2016-09-15",30.0549,30.8536,29.9374,30.697,7312300.0],["2016-09-16",30.4073,30.4934,29.6477,29.9609,12826600.0],["2016-09-19",30.376,30.4464,29.9296,30.094,5123800.0],["2016-09-20",30.0549,30.282,29.585,29.8748,5386600.0],["2016-09-21",30.4151,32.224,30.2898,32.1301,11186200.0],["2016-09-22",32.506,32.8662,31.5193,31.9265,7111600.0],["2016-09-23",31.6445,32.0361,30.7832,30.9789,7189000.0],["2016-09-26",30.9633,31.3627,30.7284,30.744,5351500.0],["2016-09-27",30.4386,30.4386,29.6868,30.1332,6278100.0],["2016-09-28",30.0627,30.8301,29.6085,30.7048,4896300.0],["2016-09-29",30.5169,30.8223,30.2115,30.5796,4168400.0],["2016-09-30",30.9163,31.2217,30.65,30.7675,6140500.0],["2016-10-03",30.5717,30.7988,29.6399,29.8356,5285400.0],["2016-10-04",28.7236,28.8724,26.625,26.8207,13009200.0],["2016-10-05",27.134,27.4864,26.6328,27.087,8820100.0],["2016-10-06",26.3274,26.8442,26.2099,26.6641,10485800.0],["2016-10-07",27.2358,27.2906,26.2882,26.6015,8303000.0],["2016-10-10",26.7738,27.0635,26.4527,26.672,4365800.0],["2016-10-11",26.5623,26.9695,26.069,26.5075,7894700.0],["2016-10-12",26.5702,27.2436,26.4057,27.0322,5932200.0],["2016-10-13",27.3297,27.9171,26.8599,27.2593,5922400.0],["2016-10-14",26.899,27.4237,26.7972,26.8051,4875300.0],["2016-10-17",27.134,27.6665,27.087,27.4316,4987500.0],["2016-10-18",27.8779,28.4182,27.6038,28.3243,6027500.0],["2016-10-19",28.8803,29.0995,28.1442,28.9586,7041400.0],["2016-10-20",28.9507,29.0917,28.4652,28.982,5315200.0],["2016-10-21",28.8176,28.9742,28.1911,28.4652,4813900.0],["2016-10-24",28.6375,28.7158,27.8466,28.0658,5191900.0],["2016-10-25",28.1677,28.9429,28.0267,28.6532,6185700.0],["2016-10-26",28.5514,28.7158,28.0032,28.3321,4607100.0],["2016-10-27",28.2381,28.4887,26.7424,27.2436,8294700.0],["2016-10-28",27.3297,28.1285,27.0713,27.7056,6244900.0],["2016-10-31",27.8701,29.0525,27.6117,29.0056,8033200.0],["2016-11-01",29.5224,30.1254,29.1543,29.7182,10721000.0],["2016-11-02",30.1959,30.4386,28.9272,29.1152,8628600.0],["2016-11-03",29.2718,29.679,28.9821,29.5615,4604300.0],["2016-11-04",29.4519,29.7182,29.123,29.6007,5716400.0],["2016-11-07",28.8333,28.8333,28.0424,28.5749,8040400.0],["2016-11-08",28.6453,29.0134,27.9092,28.2381,7005400.0],["2016-11-09",29.9531,30.0706,28.3791,29.0056,11900500.0],["2016-11-10",28.8803,28.8959,26.9304,27.1575,11046400.0],["2016-11-11",26.9225,27.0635,24.5576,24.7377,15364100.0],["2016-11-14",24.4636,25.6539,23.6414,25.5286,13662100.0],["2016-11-15",25.3407,26.6485,25.2546,26.5545,9748500.0],["2016-11-16",26.484,26.5388,25.881,26.437,6468600.0],["2016-11-17",26.5388,26.8364,25.1919,25.607,8020400.0],["2016-11-18",25.4582,26.1081,25.2546,25.5991,8559100.0],["2016-11-21",25.928,26.1629,25.6461,25.8967,5606400.0],["2016-11-22",26.1316,26.1473,25.1528,25.9985,7886900.0],["2016-11-23",24.8082,25.0118,24.1348,24.6672,9077900.0],["2016-11-25",24.8395,25.1763,24.7142,24.9961,3520300.0],["2016-11-28",25.2546,26.2334,25.1058,26.1943,8924900.0],["2016-11-29",25.6461,26.4918,25.4895,26.2726,7872900.0],["2016-11-30",25.8419,25.9985,24.9022,25.4034,12803100.0],["2016-12-01",25.1371,25.7244,24.6829,25.2702,13594400.0],["2016-12-02",25.4895,26.3665,25.1763,26.2961,8708700.0],["2016-12-05",25.6148,26.6015,25.5678,26.2178,9297200.0],["2016-12-06",26.1942,26.555,25.8021,25.8962,7289500.0],["2016-12-07",26.2334,26.6805,26.0766,26.3668,8641200.0],["2016-12-08",26.453,26.7118,26.2491,26.5628,6028300.0],["2016-12-09",26.3589,26.3981,25.559,25.7158,9196200.0],["2016-12-12",25.9354,25.9668,25.4649,25.5668,7250700.0],["2016-12-13",25.5433,26.6177,25.4649,26.5628,8398100.0],["2016-12-14",26.7275,27.002,24.8218,24.8453,12015900.0],["2016-12-15",24.1708,24.6022,23.8415,24.2414,11613800.0],["2016-12-16",24.5238,24.9394,24.2571,24.8296,16748500.0],["2016-12-19",24.8688,25.159,24.5473,24.9237,6990000.0],["2016-12-20",24.4453,24.908,24.1944,24.8296,5781100.0],["2016-12-21",25.0022,25.0649,24.5002,24.7434,5305600.0],["2016-12-22",24.6257,25.0022,24.5238,24.6571,4499800.0],["2016-12-23",24.6806,25.5355,24.6649,25.457,4803500.0],["2016-12-27",25.7315,26.0688,25.2296,25.559,5522700.0],["2016-12-28",25.5747,25.7786,25.3159,25.708,6162700.0],["2016-12-29",26.0923,27.6922,25.9982,27.6608,12097000.0],["2016-12-30",27.7706,28.3039,26.7197,26.7197,11056600.0],["2017-01-03",26.7589,27.449,26.6256,27.1589,8000900.0],["2017-01-04",27.3706,27.4412,26.8138,27.4177,7553000.0],["2017-01-05",27.9196,29.2136,27.9118,28.6803,10485100.0],["2017-01-06",28.2333,28.6176,27.4412,27.7784,7380000.0],["2017-01-09",28.296,28.3588,27.6137,27.7314,9028800.0],["2017-01-10",27.9588,28.3666,27.3314,27.5118,7583400.0],["2017-01-11",27.2765,27.2844,26.2883,26.955,10796700.0],["2017-01-12",27.6216,27.7235,26.7746,27.0334,7439000.0],["2017-01-13",26.6648,27.1746,26.4687,27.0805,5209600.0],["2017-01-17",27.951,28.1078,27.3863,27.5588,6762700.0],["2017-01-18",27.6059,28.1941,27.3706,27.6529,7530300.0],["2017-01-19",27.2765,27.7941,27.1981,27.3941,6274100.0],["2017-01-20",27.3785,27.7549,27.2451,27.4804,6387600.0],["2017-01-23",27.7549,28.2255,27.4726,28.1392,5879500.0],["2017-01-24",28.147,28.9548,28.1,28.2647,8576800.0],["2017-01-25",27.7235,27.9039,27.0334,27.4098,9617700.0],["2017-01-26",26.8216,26.8765,26.3746,26.8138,7629300.0],["2017-01-27",26.8687,27.1902,26.8687,26.9628,4465300.0],["2017-01-30",27.2216,27.8333,27.1275,27.4255,5457000.0],["2017-01-31",28.1,28.5078,28.0843,28.4529,7725600.0],["2017-02-01",28.0294,28.2568,27.5824,28.1314,5211200.0],["2017-02-02",28.8372,28.9235,28.3588,28.7666,6435400.0],["2017-02-03",28.6097,29.1744,28.4764,28.8293,4651700.0],["2017-02-06",29.2293,29.7548,28.9235,29.7548,7002000.0],["2017-02-07",29.5901,29.6371,29.1117,29.2685,5431000.0],["2017-02-08",29.4803,29.6999,29.1823,29.6842,6187700.0],["2017-02-09",29.794,29.8097,29.0725,29.1744,5051100.0],["2017-02-10",28.9862,29.5822,28.8215,29.5273,5166400.0],["2017-02-13",29.3469,29.4646,29.1274,29.3156,5312400.0],["2017-02-14",29.4881,29.5509,28.8372,29.0882,5607100.0],["2017-02-15",28.8058,29.143,28.5549,29.0411,4339800.0],["2017-02-16",29.3077,29.5587,29.2215,29.4646,5791300.0],["2017-02-17",29.5195,29.5273,28.8686,29.0254,5687900.0],["2017-02-21",28.6333,29.4018,28.3745,29.3626,5838600.0],["2017-02-22",28.6254,29.0881,27.5667,28.2333,10081900.0],["2017-02-23",28.6254,29.0097,28.1,28.1235,6376000.0],["2017-02-24",28.4764,28.9391,28.1941,28.296,6940500.0],["2017-02-27",28.1392,28.4215,26.4923,26.6413,9436200.0],["2017-02-28",27.0177,27.4569,26.6726,26.853,9201400.0],["2017-03-01",26.4609,27.2216,26.155,26.9942,7990400.0],["2017-03-02",26.5864,26.7824,26.2334,26.3511,7459000.0],["2017-03-03",26.2727,26.9079,26.1393,26.7197,7779200.0],["2017-03-06",26.453,26.5236,25.6845,25.8884,6954500.0],["2017-03-07",25.6763,26.1947,25.5742,25.9041,6985500.0],["2017-03-08",25.5506,26.3361,25.5114,25.8334,6442000.0],["2017-03-09",25.7706,26.0219,25.5585,25.6056,6002600.0],["2017-03-10",25.7863,26.0533,25.5821,25.8727,5165400.0],["2017-03-13",26.0769,26.1004,25.6763,25.9355,5140200.0],["2017-03-14",25.8805,26.1319,25.2522,25.4485,5639500.0],["2017-03-15",25.6213,26.878,25.3307,26.7838,7677200.0],["2017-03-16",26.8938,27.0901,25.6763,25.7706,9823200.0],["2017-03-17",25.9041,26.3125,25.747,25.7941,12154000.0],["2017-03-20",25.8491,26.3596,25.7077,26.3596,4462400.0],["2017-03-21",26.3282,26.9801,26.3282,26.7288,7806800.0],["2017-03-22",26.8859,27.1451,26.4146,26.5796,5400300.0],["2017-03-23",26.6581,26.8388,25.9355,26.4068,6515700.0],["2017-03-24",26.3047,26.5324,26.1397,26.2968,3729000.0],["2017-03-27",26.7445,26.9173,26.501,26.6346,8041100.0],["2017-03-28",26.7052,26.8702,25.637,25.9198,7314400.0],["2017-03-29",25.8413,26.1711,25.7627,26.069,3646700.0],["2017-03-30",25.857,26.0455,25.7548,25.8648,3198500.0],["2017-03-31",25.8177,26.234,25.6135,25.8884,4907400.0],["2017-04-03",25.9591,26.6424,25.8805,26.6188,4680100.0],["2017-04-04",26.7288,26.8545,26.5796,26.8545,4431600.0],["2017-04-05",26.501,27.1608,26.4618,26.9487,4764800.0],["2017-04-06",26.9252,26.933,26.5796,26.8388,3456200.0],["2017-04-07",27.4671,27.4671,26.7681,26.9487,5300200.0],["2017-04-10",26.7445,27.2472,26.5796,27.1844,3640200.0],["2017-04-11",27.4907,27.907,27.1294,27.5928,6272200.0],["2017-04-12",27.6085,27.8206,27.0823,27.5535,4701200.0],["2017-04-13",27.6478,27.6556,26.9016,27.098,4889400.0],["2017-04-17",27.0587,27.4043,27.0037,27.1687,4235000.0],["2017-04-18",27.1372,27.1608,26.7052,26.9566,5122600.0],["2017-04-19",26.8702,26.933,26.1947,26.3282,7183700.0],["2017-04-20",26.3754,26.8073,26.2026,26.446,6496200.0],["2017-04-21",26.3832,27.0508,26.3125,26.8074,7208200.0],["2017-04-24",26.3675,26.8466,26.3125,26.4775,8432500.0],["2017-04-25",26.5089,26.5089,25.1579,25.8334,16650400.0],["2017-04-26",25.802,25.9355,25.3543,25.9041,8771500.0],["2017-04-27",25.7627,26.0219,25.4642,25.8491,11899000.0],["2017-04-28",25.8962,26.6738,25.8334,26.556,9441600.0],["2017-05-01",26.4303,26.5953,25.6135,25.6685,6654100.0],["2017-05-02",25.6842,25.9905,25.5271,25.9276,5627800.0],["2017-05-03",25.857,26.2026,25.6449,25.6763,5597800.0],["2017-05-04",25.3543,25.5349,25.2286,25.3543,6790300.0],["2017-05-05",25.4642,25.9748,25.4093,25.7077,4002400.0],["2017-05-08",25.8255,25.8255,25.3621,25.6685,3308500.0],["2017-05-09",25.4564,25.7863,25.3857,25.7313,3121900.0],["2017-05-10",25.9983,26.0455,25.6056,25.8805,4374500.0],["2017-05-11",25.9669,26.4225,25.7627,26.2968,5236100.0],["2017-05-12",26.5324,26.7288,26.3596,26.5089,4576700.0],["2017-05-15",26.8309,26.8309,26.3911,26.6031,3962300.0],["2017-05-16",26.611,26.6738,26.4225,26.5089,3944400.0],["2017-05-17",26.5089,27.3415,26.5089,26.9095,6451500.0],["2017-05-18",26.7209,26.7995,26.1161,26.1633,5725400.0],["2017-05-19",26.2811,26.4539,26.1711,26.4146,5041900.0],["2017-05-22",26.6031,26.7288,26.4225,26.4539,3866500.0],["2017-05-23",26.5167,26.6817,25.8884,25.9591,4713300.0],["2017-05-24",25.8884,26.4696,25.6999,26.4382,5903300.0],["2017-05-25",26.3204,26.4617,26.0219,26.2575,3689200.0],["2017-05-26",26.4853,26.9252,26.3911,26.7916,4565400.0],["2017-05-30",26.5246,26.7838,26.5089,26.6817,3911400.0],["2017-05-31",26.666,27.0116,26.6267,26.8231,7332500.0],["2017-06-01",26.3754,26.878,26.3754,26.721,3676300.0],["2017-06-02",26.9409,27.2236,26.4617,26.7288,4532900.0],["2017-06-05",26.7445,26.8074,26.3518,26.5796,3103000.0],["2017-06-06",26.9729,27.8617,26.7919,27.846,8028700.0],["2017-06-07",27.7437,27.9719,27.374,27.9325,4634100.0],["2017-06-08",27.9325,27.9325,27.4055,27.5471,5668900.0],["2017-06-09",27.1617,27.3976,26.8863,26.9807,4610800.0],["2017-06-12",26.7448,27.2403,26.7133,27.0437,4358300.0],["2017-06-13",26.9807,27.3976,26.9335,27.1223,3930500.0],["2017-06-14",27.5864,27.6179,26.3514,26.5245,6680900.0],["2017-06-15",26.3121,26.5874,25.8952,25.9896,6799900.0],["2017-06-16",26.0761,26.1548,25.73,25.8323,7180900.0],["2017-06-19",25.7772,26.0525,25.612,25.8637,4365400.0],["2017-06-20",25.8244,25.9581,25.6042,25.8323,3273600.0],["2017-06-21",25.8638,26.1391,25.7064,26.0761,2643700.0],["2017-06-22",26.2571,26.4852,26.0761,26.3514,3545800.0],["2017-06-23",26.6189,26.6976,26.4616,26.5953,4271400.0],["2017-06-26",26.3436,26.8155,26.2964,26.5638,3288600.0],["2017-06-27",26.7605,26.7605,25.9503,26.0132,5678500.0],["2017-06-28",26.0997,26.2964,25.6986,25.9896,3801700.0],["2017-06-29",25.8166,25.8166,25.3289,25.3525,5850800.0],["2017-06-30",25.3525,25.5884,25.2659,25.4783,4588500.0],["2017-07-03",24.9985,25.1479,24.7153,25.085,4024600.0],["2017-07-05",25.2738,25.9503,25.1715,25.7064,8030800.0],["2017-07-06",25.612,25.7379,25.3367,25.3918,3853400.0],["2017-07-07",25.2895,25.4468,25.0614,25.1951,4185500.0],["2017-07-10",25.1243,25.6986,24.9356,25.5884,4399600.0],["2017-07-11",25.5884,25.966,25.321,25.9188,3962300.0],["2017-07-12",26.2335,26.3357,26.0132,26.0919,3979500.0],["2017-07-13",26.0761,26.3121,25.8795,25.9109,3917300.0],["2017-07-14",26.2885,26.4616,26.1469,26.1941,4396800.0],["2017-07-17",26.3279,26.7369,26.2885,26.5324,3600000.0],["2017-07-18",26.6504,26.7133,26.3436,26.5166,5626200.0],["2017-07-19",26.4773,26.792,26.4458,26.6504,4668400.0],["2017-07-20",26.6032,26.9965,26.5166,26.6818,5921200.0],["2017-07-21",26.8627,27.1066,26.7683,27.0515,4465800.0],["2017-07-24",27.0515,27.1145,26.6582,26.6661,4849100.0],["2017-07-25",27.201,28.8214,27.1381,28.5068,8897500.0],["2017-07-26",28.2629,29.3406,28.1764,29.0731,7671400.0],["2017-07-27",29.317,29.3799,28.5933,28.6641,7528300.0],["2017-07-28",28.8214,29.2068,28.6011,29.1518,4348100.0],["2017-07-31",29.1596,29.3642,28.9551,29.2383,5294800.0],["2017-08-01",29.1832,29.3012,28.9315,29.0888,5270600.0],["2017-08-02",28.8765,29.2147,28.7034,29.0023,3854000.0],["2017-08-03",28.9394,29.1596,28.7585,28.7821,4405600.0],["2017-08-04",28.5461,28.7506,28.2393,28.436,4072500.0],["2017-08-07",28.436,28.6641,28.2944,28.4517,3291800.0],["2017-08-08",28.5461,28.6169,27.9247,28.1135,4745500.0],["2017-08-09",28.5304,28.5776,28.0977,28.3966,4514500.0],["2017-08-10",28.7113,28.8371,28.5382,28.6641,4600100.0],["2017-08-11",28.7034,28.9001,28.5382,28.7349,4370100.0],["2017-08-14",28.554,28.5933,28.2079,28.3337,5183600.0],["2017-08-15",27.8853,28.2708,27.7044,28.1371,3870400.0],["2017-08-16",28.1213,28.4989,28.0112,28.4202,4766700.0],["2017-08-17",28.4832,28.4832,28.2236,28.3573,5008500.0],["2017-08-18",28.6641,29.3406,28.1449,28.1843,7433100.0],["2017-08-21",28.3101,28.9394,28.2551,28.7978,4879000.0],["2017-08-22",28.7191,29.2068,28.6326,28.7113,3412200.0],["2017-08-23",28.7585,29.1046,28.7585,29.0888,3033800.0],["2017-08-24",29.0574,29.1833,28.8214,28.963,4823200.0],["2017-08-25",29.1046,29.372,29.0889,29.0967,4172200.0],["2017-08-28",29.317,30.607,29.2934,30.1272,9008700.0],["2017-08-29",30.5913,30.5913,29.7103,29.9227,7078800.0],["2017-08-30",29.8755,29.9698,29.7339,29.9384,3991500.0],["2017-08-31",30.0013,30.2294,29.9384,30.1587,6009400.0],["2017-09-01",30.3553,30.5362,30.0643,30.4104,3958500.0],["2017-09-05",30.6621,30.7643,30.2137,30.4811,6590900.0],["2017-09-06",30.4576,30.6385,29.8833,30.1901,6326900.0],["2017-09-07",30.4497,31.1734,30.3632,31.1498,5894400.0],["2017-09-08",31.0554,31.1104,30.7014,30.9217,5478700.0],["2017-09-11",30.5283,30.8981,29.8991,30.0642,5813700.0],["2017-09-12",30.0013,30.2294,29.8597,30.1665,2828800.0],["2017-09-13",30.068,30.1547,29.7449,29.8552,3822500.0],["2017-09-14",29.6976,30.1389,29.4848,29.9971,7749900.0],["2017-09-15",30.0365,30.0601,29.5951,29.8315,4936400.0],["2017-09-18",29.6582,29.9104,29.6424,29.7764,4079200.0],["2017-09-19",29.8,30.068,29.7527,30.0207,3408400.0],["2017-09-20",30.1626,30.5094,29.2798,29.6582,6197300.0],["2017-09-21",29.272,29.8867,29.2168,29.5005,4408500.0],["2017-09-22",29.5872,29.9261,29.5872,29.8631,2859900.0],["2017-09-25",29.8315,30.4699,29.6818,30.4463,4058500.0],["2017-09-26",30.1626,30.399,29.8552,29.9261,5120100.0],["2017-09-27",29.3271,29.5557,29.067,29.3271,6567700.0],["2017-09-28",29.335,29.8079,29.2562,29.6503,5976900.0],["2017-09-29",29.7054,29.7054,29.3665,29.5636,2775000.0],["2017-10-02",29.4217,29.934,29.4217,29.8552,3461600.0],["2017-10-03",29.9734,30.1626,29.8552,30.131,2658000.0],["2017-10-04",30.1862,30.3281,29.7606,30.0128,2984900.0],["2017-10-05",30.0443,30.1862,29.871,29.9104,2441000.0],["2017-10-06",29.8788,30.0837,29.4611,29.9971,5167500.0],["2017-10-09",30.1547,30.2966,30.0838,30.1705,2014100.0],["2017-10-10",30.3596,30.399,29.8237,29.871,2735300.0],["2017-10-11",30.0207,30.2099,30.0128,30.0128,3375600.0],["2017-10-12",30.0286,30.3675,29.934,30.2572,2754700.0],["2017-10-13",30.4857,30.6197,30.202,30.4148,2230600.0],["2017-10-16",30.5409,30.5409,29.8316,29.9419,3928600.0],["2017-10-17",29.6897,30.3123,29.5951,30.2256,3923800.0],["2017-10-18",30.0365,30.2335,29.8394,29.8394,3320100.0],["2017-10-19",30.0128,30.1547,29.7448,29.8237,4402200.0],["2017-10-20",29.8473,29.9261,29.5951,29.7843,3477600.0],["2017-10-23",29.5478,29.6976,29.2956,29.4532,4231400.0],["2017-10-24",29.4138,29.6109,29.2404,29.2641,4038100.0],["2017-10-25",29.2247,29.3035,28.5232,28.9646,8935900.0],["2017-10-26",29.1695,29.3114,27.6405,28.2237,8556300.0],["2017-10-27",28.1685,28.6493,28.1134,28.2158,4602400.0],["2017-10-30",28.2158,28.6808,28.074,28.5547,4744300.0],["2017-10-31",28.5232,28.6099,28.2789,28.4996,4114400.0],["2017-11-01",28.6572,28.736,28.0503,28.1291,4001700.0],["2017-11-02",28.2316,28.7675,28.1922,28.7518,5469600.0],["2017-11-03",28.6651,28.7597,28.1843,28.405,3430000.0],["2017-11-06",28.4759,29.004,28.4681,28.6651,4346800.0],["2017-11-07",28.673,28.807,28.3656,28.405,4340000.0],["2017-11-08",28.5626,28.7597,28.4838,28.6178,3161200.0],["2017-11-09",28.5469,28.7045,28.1686,28.2789,4218400.0],["2017-11-10",28.2474,28.4365,27.9715,27.9951,4663200.0],["2017-11-13",28.0503,28.3892,27.9794,28.1449,4428500.0],["2017-11-14",28.0267,28.6493,27.9715,28.5941,4108400.0],["2017-11-15",28.7439,28.7518,28.3262,28.4365,5011800.0],["2017-11-16",28.4286,28.5311,28.2552,28.4444,2738800.0],["2017-11-17",28.4759,28.6257,28.3183,28.539,3139100.0],["2017-11-20",28.4917,28.7597,28.4208,28.6336,2971900.0],["2017-11-21",28.7597,28.9567,28.6099,28.6651,4109700.0],["2017-11-22",28.7991,29.0986,28.7439,28.9331,4144300.0],["2017-11-24",28.9488,29.2089,28.8937,28.9094,1705600.0],["2017-11-27",29.138,29.2483,28.9015,29.2404,4760500.0],["2017-11-28",29.2641,29.6266,29.2325,29.272,4724100.0],["2017-11-29",28.9252,29.0907,28.6257,28.8464,4232800.0],["2017-11-30",28.6493,29.3193,28.6493,29.1537,9372400.0],["2017-12-01",29.2168,29.6424,28.9882,29.3114,5074400.0],["2017-12-04",29.3508,29.3508,28.8936,29.0355,3777300.0],["2017-12-05",28.8464,29.004,28.4286,28.5311,5984100.0],["2017-12-06",28.5705,28.6887,28.2001,28.2395,5797400.0],["2017-12-07",28.0618,28.5357,27.9986,28.3698,4047700.0],["2017-12-08",28.2987,28.5909,27.7774,27.9591,5314100.0],["2017-12-11",27.7853,28.2355,27.2641,27.3825,7943900.0],["2017-12-12",27.3431,27.3904,27.0113,27.3194,6460400.0],["2017-12-13",27.3668,28.4488,27.3036,28.2355,7527300.0],["2017-12-14",28.2355,28.4962,27.9433,28.354,4414400.0],["2017-12-15",28.5988,28.662,28.3066,28.3303,11602000.0],["2017-12-18",28.4725,29.1912,28.433,28.9464,4531100.0],["2017-12-19",28.8674,29.049,28.5672,28.7094,3151700.0],["2017-12-20",28.8121,29.0017,28.5199,28.9148,2814100.0],["2017-12-21",28.8911,29.1675,28.8674,29.0095,3669000.0],["2017-12-22",29.1122,29.2149,28.9937,29.1596,2217800.0],["2017-12-26",29.2228,30.0442,29.1596,29.673,4347700.0],["2017-12-27",29.7125,29.8862,29.5782,29.6967,4042000.0],["2017-12-28",29.8625,29.8625,29.4834,29.6256,2244900.0],["2017-12-29",29.7756,29.8309,29.515,29.6335,2725900.0],["2018-01-02",29.9099,30.2495,29.8704,30.139,5325800.0],["2018-01-03",30.1784,30.2179,29.6098,29.8862,5143600.0],["2018-01-04",29.8151,30.2179,29.515,30.2179,3876000.0],["2018-01-05",30.1548,30.3522,30.0284,30.3285,2877300.0],["2018-01-08",30.289,30.4233,29.981,30.2969,4719800.0],["2018-01-09",30.1311,30.2653,29.9731,30.0995,3902600.0],["2018-01-10",30.3838,30.4075,30.0758,30.2811,3542100.0],["2018-01-11",30.3364,30.7234,30.3285,30.676,4093300.0],["2018-01-12",30.834,31.4658,30.6918,31.4263,5068400.0],["2018-01-16",31.4264,31.766,30.9051,31.5922,6917800.0],["2018-01-17",31.3474,31.7897,31.1262,31.1578,5215700.0],["2018-01-18",31.1815,31.5922,30.9367,30.992,4669400.0],["2018-01-19",31.3079,31.3079,30.9841,31.1736,3960100.0],["2018-01-22",31.2368,31.3474,30.992,31.3237,2860900.0],["2018-01-23",31.221,31.9397,30.8814,31.8449,3284000.0],["2018-01-24",32.5163,33.2034,32.5163,32.8322,8014400.0],["2018-01-25",32.9743,33.1165,32.1214,32.2003,5814400.0],["2018-01-26",32.2635,32.6189,32.2477,32.4215,3338400.0],["2018-01-29",32.2082,32.3188,31.6238,31.6554,4742300.0],["2018-01-30",31.687,32.0266,31.3158,31.6712,4204300.0],["2018-01-31",31.9002,32.074,31.4579,31.995,5987600.0],["2018-02-01",31.7739,32.3978,31.7265,31.8765,4339300.0],["2018-02-02",31.4974,31.5053,30.7234,30.7787,5936200.0],["2018-02-05",30.9367,31.1815,29.823,29.8546,8489700.0],["2018-02-06",29.5466,29.8783,29.2386,29.7204,8980000.0],["2018-02-07",29.7125,29.902,29.128,29.2465,8964000.0],["2018-02-08",29.3729,29.4045,28.8674,28.9148,13378900.0],["2018-02-09",29.128,29.128,28.4172,29.0332,11000500.0],["2018-02-12",29.1438,29.3729,28.7647,29.1517,6256700.0],["2018-02-13",29.1675,29.4045,29.0174,29.2386,5421600.0],["2018-02-14",29.1675,31.0472,29.1043,30.8024,8195500.0],["2018-02-15",30.9604,31.142,30.3917,31.1262,5359800.0],["2018-02-16",30.913,31.1104,30.5497,30.8893,5395600.0],["2018-02-20",30.597,30.8735,30.1626,30.3206,5718400.0],["2018-02-21",30.4707,30.9051,30.0837,30.139,5736600.0],["2018-02-22",29.9889,30.5891,29.6809,29.7204,4903500.0],["2018-02-23",29.8546,30.605,29.7678,30.5576,4812800.0],["2018-02-26",30.8182,31.0946,30.526,31.0551,4770400.0],["2018-02-27",30.8814,31.0472,30.139,30.3601,5350800.0],["2018-02-28",30.3917,30.8419,30.1469,30.1705,6266300.0],["2018-03-01",30.0442,30.2258,29.3334,30.0995,6502700.0],["2018-03-02",30.2337,30.4786,29.9573,29.9573,5202900.0],["2018-03-05",29.8467,30.3048,29.6019,30.2337,4398500.0],["2018-03-06",30.5102,30.9288,30.3443,30.6839,6411500.0],["2018-03-07",30.5888,30.8187,29.812,29.8833,5732400.0],["2018-03-08",29.8992,30.0339,29.5821,29.8516,4149600.0],["2018-03-09",29.8437,30.0022,29.5187,29.8913,5675400.0],["2018-03-12",29.5742,30.1449,29.5504,30.1053,3691700.0],["2018-03-13",30.1845,30.4937,30.1291,30.2955,3895400.0],["2018-03-14",30.3669,30.5492,30.1766,30.2717,3480000.0],["2018-03-15",29.9864,30.1845,29.5425,29.5742,4156900.0],["2018-03-16",29.6455,29.8278,29.2968,29.6376,10404900.0],["2018-03-19",29.6376,29.8041,29.4157,29.701,5226600.0],["2018-03-20",29.6772,29.7565,29.4791,29.5663,3516500.0],["2018-03-21",29.7327,30.5412,29.5901,30.2955,5200500.0],["2018-03-22",30.3272,30.4778,29.7962,29.812,4823100.0],["2018-03-23",30.3272,31.0485,30.248,30.7236,6879800.0],["2018-03-26",31.0327,31.7302,31.0327,31.6193,7583300.0],["2018-03-27",31.2784,31.4211,30.8345,30.9376,5873700.0],["2018-03-28",30.779,30.8345,30.2955,30.4303,5371500.0],["2018-03-29",30.3352,31.0485,30.3352,30.9693,4651000.0],["2018-04-02",31.2229,31.4053,31.0565,31.1278,4128400.0],["2018-04-03",31.0327,31.0327,30.5967,30.779,3488800.0],["2018-04-04",31.0723,31.1357,30.787,30.9059,4202800.0],["2018-04-05",30.7473,31.215,30.6284,31.1278,4815300.0],["2018-04-06",31.2309,31.3973,30.9534,31.1437,4107000.0],["2018-04-09",31.1912,31.1912,30.2559,30.5809,5983100.0],["2018-04-10",30.7473,31.4766,30.7156,31.2864,4794700.0],["2018-04-11",31.7065,32.6101,31.5876,32.2138,9140100.0],["2018-04-12",31.9522,32.293,31.5717,32.0235,5722200.0],["2018-04-13",32.404,33.2759,32.404,32.9747,5578000.0],["2018-04-16",33.0936,33.1808,32.5942,32.832,3876100.0],["2018-04-17",32.8717,33.1253,32.6814,32.8003,4155300.0],["2018-04-18",33.0936,33.2125,32.4833,32.5705,7317000.0],["2018-04-19",32.7607,33.2601,32.6894,33.2442,5464700.0],["2018-04-20",33.0698,33.1412,32.6418,32.7766,3779900.0],["2018-04-23",32.3882,32.6656,32.1424,32.5467,3383700.0],["2018-04-24",32.6814,32.8875,32.3881,32.5388,4052400.0],["2018-04-25",32.1424,32.5467,31.9839,32.1186,5238300.0],["2018-04-26",32.1424,32.6577,31.8254,32.3168,2880000.0],["2018-04-27",32.301,32.4278,31.976,32.2296,3454400.0],["2018-04-30",31.9522,31.9839,31.1199,31.1437,5900800.0],["2018-05-01",30.9296,31.1357,30.6522,31.0882,4192400.0],["2018-05-02",31.2467,31.3973,30.7949,31.0644,6061900.0],["2018-05-03",31.326,31.5955,31.1357,31.5559,4935500.0],["2018-05-04",31.3339,31.5083,31.2626,31.429,3746800.0],["2018-05-07",31.429,31.8967,31.4132,31.6034,3164200.0],["2018-05-08",31.4211,31.6906,31.0803,31.6906,3732200.0],["2018-05-09",31.651,31.9363,31.54,31.6747,3096200.0],["2018-05-10",31.8095,32.1345,31.8016,32.0394,3093200.0],["2018-05-11",32.0394,32.2138,31.8095,32.0156,3015800.0],["2018-05-14",32.1266,32.3723,31.8333,32.0156,3820800.0],["2018-05-15",31.4528,31.5004,30.89,31.3181,4709400.0],["2018-05-16",31.3022,31.5004,31.2388,31.4607,3167500.0],["2018-05-17",31.4766,31.4766,31.0644,31.1992,3091000.0],["2018-05-18",31.0803,31.1437,30.9138,31.0406,3623700.0],["2018-05-21",31.0565,31.2388,30.7315,31.2071,2758100.0],["2018-05-22",31.1754,31.3022,30.7315,30.7473,3305900.0],["2018-05-23",30.7315,31.4132,30.7315,31.3815,4101600.0],["2018-05-24",31.4053,31.7302,31.3736,31.6827,3585900.0],["2018-05-25",31.5717,31.6668,31.1199,31.2626,3788600.0],["2018-05-29",30.9217,31.429,30.8108,30.8583,5239600.0],["2018-05-30",30.9297,31.1833,30.7315,31.0644,2619200.0],["2018-05-31",31.1754,31.1912,30.6998,30.8583,6983900.0],["2018-06-01",30.8266,30.9534,30.4699,30.6284,4140000.0],["2018-06-04",30.7473,30.779,30.24,30.3193,3367100.0],["2018-06-05",30.3748,30.7949,30.3272,30.5571,3003800.0],["2018-06-06",30.6128,30.7799,30.39,30.756,6265900.0],["2018-06-07",30.8674,30.9628,30.573,30.6923,3642300.0],["2018-06-08",30.7003,30.7003,30.398,30.5332,3657100.0],["2018-06-11",30.4935,30.7799,30.3741,30.6844,2947000.0],["2018-06-12",30.939,31.1299,30.6844,30.8594,4227900.0],["2018-06-13",30.9947,31.0663,30.573,30.7878,4064700.0],["2018-06-14",31.0185,31.1776,30.8753,31.1538,3762800.0],["2018-06-15",30.8674,30.8674,30.2468,30.5492,11737300.0],["2018-06-18",30.4457,30.6764,30.3821,30.573,3530500.0],["2018-06-19",30.3741,30.6923,30.2787,30.5094,3981800.0],["2018-06-20",30.6207,30.7162,30.1275,30.1911,3791300.0],["2018-06-21",30.1514,30.2309,29.324,29.4513,5091600.0],["2018-06-22",29.6184,29.9207,29.5627,29.8013,5713600.0],["2018-06-25",29.5627,29.7536,29.2365,29.4274,4024800.0],["2018-06-26",29.1569,29.7297,29.1172,29.5706,3771100.0],["2018-06-27",29.4433,29.8252,29.3956,29.4195,2770500.0],["2018-06-28",29.6422,29.6422,29.3399,29.4354,4037100.0],["2018-06-29",29.4831,30.3423,29.3956,30.0002,4935900.0],["2018-07-02",29.8093,30.0957,29.6184,29.8729,2813100.0],["2018-07-03",30.2071,30.7082,29.8809,29.9445,3885700.0],["2018-07-05",30.1514,30.7082,30.0957,30.573,3650300.0],["2018-07-06",30.3821,30.4298,30.0241,30.0957,4052500.0],["2018-07-09",30.4378,30.5491,29.857,30.0639,4166500.0],["2018-07-10",29.7616,30.1991,29.6581,30.1593,4242800.0],["2018-07-11",29.8888,29.9445,29.4036,29.4911,4640300.0],["2018-07-12",29.6502,29.8331,29.507,29.5388,2671400.0],["2018-07-13",29.3638,29.4911,29.2444,29.3081,2089100.0],["2018-07-16",29.2524,29.3081,28.9342,29.0376,3121300.0],["2018-07-17",28.8467,29.5467,28.8069,29.3876,4662500.0],["2018-07-18",29.1172,29.7138,29.0694,29.5786,4088500.0],["2018-07-19",29.1569,29.8332,29.1172,29.4433,4391500.0],["2018-07-20",29.6104,29.7297,29.316,29.4513,3575100.0],["2018-07-23",29.3956,29.7297,29.0535,29.0933,4837000.0],["2018-07-24",29.3479,29.674,29.1967,29.5388,5220300.0],["2018-07-25",29.7138,29.8252,29.3956,29.8093,4076800.0],["2018-07-26",29.5786,30.7321,29.2763,30.0798,6702200.0],["2018-07-27",30.1514,30.1673,29.2444,29.3479,4662700.0],["2018-07-30",29.2603,29.4274,29.0933,29.2206,3860400.0],["2018-07-31",29.2285,29.3319,28.9262,29.1808,4952300.0],["2018-08-01",29.0376,29.2365,28.8148,28.9899,3800600.0],["2018-08-02",28.7751,29.0058,28.6557,28.8228,4546000.0],["2018-08-03",28.974,29.2922,28.7989,29.0058,5108400.0],["2018-08-06",28.8705,29.2365,28.7353,28.8069,4999200.0],["2018-08-07",29.0376,29.1251,28.6239,28.6955,5070000.0],["2018-08-08",28.7989,28.958,28.6398,28.7671,4406700.0],["2018-08-09",28.8069,28.966,28.3853,28.4091,5400500.0],["2018-08-10",28.2898,28.608,28.1545,28.3216,3537700.0],["2018-08-13",28.1386,28.4171,27.4306,27.5658,5416900.0],["2018-08-14",27.6692,27.6931,26.9453,27.001,5081000.0],["2018-08-15",26.6271,26.7703,25.1235,25.2985,11054700.0],["2018-08-16",25.4338,25.744,25.0996,25.1394,10189800.0],["2018-08-17",25.2508,25.744,25.0201,25.5054,9395900.0],["2018-08-20",25.6804,25.8236,25.1951,25.3701,6189700.0],["2018-08-21",25.4497,25.4815,25.1474,25.4178,4545800.0],["2018-08-22",25.6326,25.8315,25.5372,25.7122,4961800.0],["2018-08-23",25.4656,25.5054,25.028,25.1871,7476200.0],["2018-08-24",25.4338,25.8713,25.3144,25.4815,5403900.0],["2018-08-27",25.5372,25.8474,25.4815,25.6565,4579700.0],["2018-08-28",25.7997,25.8474,25.211,25.3303,4710500.0],["2018-08-29",25.2906,25.3781,25.1633,25.2508,4871800.0],["2018-08-30",25.0837,25.0996,24.495,24.7018,6160800.0],["2018-08-31",24.4632,25.0042,24.4473,24.6859,5266400.0],["2018-09-04",24.3359,24.3757,23.8904,23.9381,7235800.0],["2018-09-05",24.2325,24.2404,23.8665,23.9699,6077500.0],["2018-09-06",24.0972,24.2563,23.8824,24.0575,5304100.0],["2018-09-07",23.9142,24.129,23.7472,23.9699,4473100.0],["2018-09-10",23.8506,23.9699,23.5881,23.6597,4148600.0],["2018-09-11",23.4767,23.7313,23.1983,23.5722,4991000.0],["2018-09-12",23.4682,24.3315,23.4363,24.1077,6621300.0],["2018-09-13",24.4274,24.6992,23.78,24.1557,5274500.0],["2018-09-14",24.0757,24.6033,24.0757,24.2836,5619900.0],["2018-09-17",24.4035,24.6113,24.2196,24.4914,4716200.0],["2018-09-18",24.6273,24.8511,24.4274,24.6593,3992100.0],["2018-09-19",24.947,25.3786,24.7951,25.1948,5752500.0],["2018-09-20",25.4586,25.5305,24.971,25.1788,5490800.0],["2018-09-21",24.947,25.3946,24.8511,25.2268,11595500.0],["2018-09-24",25.3307,25.6504,24.8271,24.8511,8393900.0],["2018-09-25",24.971,25.3627,24.7951,24.979,6117900.0],["2018-09-26",24.8671,24.8671,23.8439,23.8759,8672800.0],["2018-09-27",23.6521,24.2276,23.4203,23.9638,7219900.0],["2018-09-28",24.1637,24.4274,24.0518,24.1397,4704400.0],["2018-10-01",24.1397,24.3715,23.9958,24.2596,3437300.0],["2018-10-02",24.4754,25.0349,24.3955,24.915,7426700.0],["2018-10-03",25.0269,25.2508,24.3555,24.3635,5430300.0],["2018-10-04",24.4195,24.5314,24.0678,24.2756,4330300.0],["2018-10-05",24.3795,24.5793,24.3395,24.4434,5168000.0],["2018-10-08",23.9878,24.4274,23.788,24.3955,5122300.0],["2018-10-09",24.3395,24.4115,23.9319,24.0678,4048800.0],["2018-10-10",24.4354,24.6513,23.9958,24.4274,6746100.0],["2018-10-11",24.915,26.2979,24.6992,26.154,12410800.0],["2018-10-12",25.8902,26.0101,25.0749,25.6104,9036300.0],["2018-10-15",26.0261,26.5776,25.9702,26.106,6878000.0],["2018-10-16",26.2499,26.3298,25.5545,25.8103,4732600.0],["2018-10-17",25.7463,26.154,24.7791,25.6664,5330800.0],["2018-10-18",25.5465,26.2659,25.3707,25.8742,6171900.0],["2018-10-19",25.9462,26.138,25.6264,25.7303,5932400.0],["2018-10-22",25.6504,25.8582,25.1229,25.5545,6233800.0],["2018-10-23",26.154,26.2099,25.3946,25.9062,9212500.0],["2018-10-24",25.7863,25.9941,25.2588,25.3866,6791000.0],["2018-10-25",24.947,25.3627,23.2285,23.6601,13657700.0],["2018-10-26",23.8599,24.7712,23.748,23.9798,9291100.0],["2018-10-29",24.0677,25.0989,23.74,24.5873,6416300.0],["2018-10-30",24.5234,25.003,24.3555,24.7792,6532300.0],["2018-10-31",24.5234,24.7232,24.0278,24.7152,8680500.0],["2018-11-01",25.1868,25.7224,24.987,25.6264,5395100.0],["2018-11-02",25.5145,25.9701,25.3547,25.9142,5260800.0],["2018-11-05",25.9462,26.114,25.4826,25.8902,4309400.0],["2018-11-06",25.9781,25.9941,25.6104,25.8263,3806800.0],["2018-11-07",25.9861,26.2099,25.6744,25.9781,5072200.0],["2018-11-08",25.9142,26.114,25.6824,25.9142,3802100.0],["2018-11-09",25.5545,25.7943,25.1868,25.5945,4082800.0],["2018-11-12",25.5385,25.5465,25.1069,25.2028,5148500.0],["2018-11-13",25.2188,25.3706,24.7232,25.1069,5414300.0],["2018-11-14",25.1948,26.178,25.0509,25.8982,6549200.0],["2018-11-15",25.9861,26.3298,25.8263,26.2659,5725000.0],["2018-11-16",26.6496,26.8974,26.4897,26.6336,6020500.0],["2018-11-19",26.6096,26.9373,26.09,26.2099,5785500.0],["2018-11-20",26.4977,26.4977,25.8742,26.2979,4627100.0],["2018-11-21",26.3458,26.9373,26.3458,26.8494,4663300.0],["2018-11-23",26.6496,26.6496,25.8582,25.9462,2598300.0],["2018-11-26",26.0421,26.4817,25.8263,25.9542,4285100.0],["2018-11-27",25.9222,26.0581,25.2987,25.5465,5086800.0],["2018-11-28",25.5865,26.154,25.2587,26.13,4735200.0],["2018-11-29",26.3059,26.3378,25.8502,25.8502,3673600.0],["2018-11-30",25.7303,25.8822,25.3866,25.8502,7679800.0],["2018-12-03",26.2179,26.6416,26.0501,26.5537,4446500.0],["2018-12-04",26.7295,27.281,26.6336,27.0093,6370900.0],["2018-12-06",26.937,27.1377,26.022,26.2146,9165900.0],["2018-12-07",26.4394,27.0655,26.1424,26.8006,6958000.0],["2018-12-10",26.8166,27.6835,26.7524,26.913,8010700.0],["2018-12-11",27.1056,27.242,26.6561,26.7604,5322100.0],["2018-12-12",26.8889,27.4828,26.8487,27.3544,4670500.0],["2018-12-13",27.4026,27.4828,27.0253,27.3223,5358900.0],["2018-12-14",26.9451,27.0815,26.6561,26.7364,5086300.0],["2018-12-17",26.921,27.234,26.8166,26.9772,6937100.0],["2018-12-18",26.8487,27.7718,26.8487,27.4186,7394100.0],["2018-12-19",27.4748,27.828,25.6849,25.7571,10052400.0],["2018-12-20",26.4875,27.5952,26.4314,27.3624,10694100.0],["2018-12-21",27.4668,27.828,26.8487,26.913,16320500.0],["2018-12-24",27.2741,27.844,27.218,27.7557,4266700.0],["2018-12-26",27.9885,28.125,27.3624,27.7156,5665200.0],["2018-12-27",27.8199,28.0848,27.5631,28.0848,5537300.0],["2018-12-28",27.9564,28.1571,27.5149,27.6675,5419500.0],["2018-12-31",27.6675,27.8601,27.3865,27.8119,4149100.0],["2019-01-02",27.6514,27.9163,27.242,27.6755,4094800.0],["2019-01-03",27.8842,27.9885,27.3303,27.5952,5763200.0],["2019-01-04",27.218,27.6835,26.7123,27.5952,8622600.0],["2019-01-07",27.828,28.0367,27.1297,27.2661,4868600.0],["2019-01-08",26.9932,27.3544,26.8006,27.3464,6457200.0],["2019-01-09",27.3063,27.7236,27.2661,27.5872,5259700.0],["2019-01-10",27.531,28.0367,27.4427,27.9484,5008400.0],["2019-01-11",28.0206,28.2373,27.8842,27.9965,3821500.0],["2019-01-14",26.3671,26.8808,25.404,25.5083,28513700.0],["2019-01-15",25.5003,25.6608,24.6174,24.8983,15514100.0],["2019-01-16",24.9465,25.6528,24.8822,25.3317,8730200.0],["2019-01-17",25.3237,25.3959,25.0508,25.3799,5386400.0],["2019-01-18",25.2836,25.7973,25.1391,25.5003,8021500.0],["2019-01-22",25.4923,25.8374,25.2434,25.7652,8188700.0],["2019-01-23",25.6127,26.0702,25.4682,25.8454,8544500.0],["2019-01-24",25.6849,25.8775,25.5565,25.8294,6683400.0],["2019-01-25",26.2146,26.6481,26.1424,26.616,10288800.0],["2019-01-28",26.7604,26.8889,26.2227,26.4153,10985700.0],["2019-01-29",26.7364,26.9611,26.319,26.921,8387900.0],["2019-01-30",26.9531,27.4427,26.5357,27.0574,6900700.0],["2019-01-31",27.1859,27.4909,26.913,27.3785,8441500.0],["2019-02-01",27.3945,27.4186,26.7765,27.1618,6208800.0],["2019-02-04",26.8327,27.4588,26.7364,27.4186,5382900.0],["2019-02-05",27.3705,27.4106,27.0494,27.3865,4709300.0],["2019-02-06",27.1457,27.539,27.1457,27.2742,4864300.0],["2019-02-07",27.1859,27.523,26.9531,27.0735,4099300.0],["2019-02-08",27.1778,27.2741,26.8969,27.1618,4209200.0],["2019-02-11",26.9049,27.1939,26.8166,27.0093,3945800.0],["2019-02-12",27.1377,27.1377,26.7123,26.8006,5833400.0],["2019-02-13",26.7123,27.0173,26.5839,26.6722,5427600.0],["2019-02-14",26.5678,26.7364,26.2869,26.5758,7110100.0],["2019-02-15",26.7926,26.8728,26.4554,26.6802,6160000.0],["2019-02-19",26.9852,27.8842,26.4875,27.7156,10131300.0],["2019-02-20",27.9002,28.7831,27.6113,28.4059,11737000.0],["2019-02-21",28.6547,28.9758,27.6755,28.4219,12114500.0],["2019-02-22",29.048,30.2038,28.7591,29.2808,33898300.0],["2019-02-25",29.1363,29.2888,28.446,28.9758,14348900.0],["2019-02-26",28.8795,29.056,27.8761,28.0527,13697700.0],["2019-02-27",27.9885,28.0126,27.1297,27.3063,13571800.0],["2019-02-28",27.226,27.539,27.1297,27.3865,9454900.0],["2019-03-01",27.1377,27.6755,27.0253,27.1457,11698200.0],["2019-03-04",27.1297,27.6995,27.0173,27.6514,11457400.0],["2019-03-05",27.547,27.8922,27.4588,27.6915,8590900.0],["2019-03-06",27.7076,27.7399,26.668,26.7083,13029900.0],["2019-03-07",26.6519,26.934,26.5471,26.7728,16102400.0],["2019-03-08",27.1999,27.4336,26.7647,27.1677,8988600.0],["2019-03-11",26.8211,27.2483,26.1603,26.9581,40174200.0],["2019-03-12",27.1032,27.9091,27.0145,27.8205,19818400.0],["2019-03-13",27.9897,28.159,27.5626,27.7318,17027300.0],["2019-03-14",27.2241,27.4336,26.9098,26.934,11498800.0],["2019-03-15",27.0387,27.3127,26.5229,26.7083,14393100.0],["2019-03-18",26.8534,26.9098,26.5552,26.5955,8772100.0],["2019-03-19",26.7889,27.2322,26.7405,26.8211,9453900.0],["2019-03-20",26.7566,27.3611,26.3214,27.2966,13382000.0],["2019-03-21",27.2886,27.7882,27.0629,27.6673,15559800.0],["2019-03-22",27.4417,28.0461,27.0387,27.8043,31349200.0],["2019-03-25",28.0542,28.433,27.8043,28.1267,26182900.0],["2019-03-26",27.8366,28.6586,27.8366,28.6586,23925300.0],["2019-03-27",28.7312,28.8843,28.5216,28.7795,11174200.0],["2019-03-28",28.3443,28.9568,28.2557,28.6667,9611800.0],["2019-03-29",28.8601,29.0374,28.6909,28.8279,9924500.0],["2019-04-01",28.8843,29.0374,28.5539,28.6989,9228300.0],["2019-04-02",28.6183,28.9488,28.5136,28.8762,11167100.0],["2019-04-03",28.9085,29.0938,28.7795,28.9729,8077000.0],["2019-04-04",28.9649,29.4081,28.715,29.4001,10703000.0],["2019-04-05",29.2953,29.4404,29.1019,29.4162,5761500.0],["2019-04-08",29.5855,29.6822,29.2953,29.5452,6306500.0],["2019-04-09",29.5774,29.6419,29.1825,29.4968,5079800.0],["2019-04-10",29.4404,29.5693,29.1744,29.2308,6562100.0],["2019-04-11",28.9568,29.2389,28.7312,28.9891,10950300.0],["2019-04-12",29.1019,29.3517,28.6909,29.2147,10550700.0],["2019-04-15",28.9971,29.1905,28.8359,29.1502,13278300.0],["2019-04-16",29.0511,29.0924,28.6546,28.7372,11176500.0],["2019-04-17",28.6133,28.8777,28.0599,28.2334,82542900.0],["2019-04-18",28.2086,28.2664,27.1513,27.2917,26298500.0],["2019-04-22",27.4569,27.4652,26.7218,26.887,12610600.0],["2019-04-23",26.6474,26.9613,26.6309,26.7383,11636200.0],["2019-04-24",26.73,26.9283,26.4987,26.5978,12384500.0],["2019-04-25",27.1182,27.1182,25.747,26.127,11454200.0],["2019-04-26",26.3253,26.3831,25.9122,25.9866,11462100.0],["2019-04-29",25.8875,25.9783,25.268,25.4084,13552700.0],["2019-04-30",25.3919,25.681,25.2184,25.6562,9588600.0],["2019-05-01",25.524,25.6644,24.8467,25.0449,7707000.0],["2019-05-02",24.8136,25.1275,24.731,24.8632,8289700.0],["2019-05-03",25.1358,25.3093,24.9293,24.9623,7044100.0],["2019-05-06",24.8715,24.888,24.6319,24.731,6190800.0],["2019-05-07",24.7806,25.4662,24.665,25.3753,13692300.0],["2019-05-08",25.491,25.714,24.7889,24.9458,8983600.0],["2019-05-09",24.8797,25.1606,24.6484,24.7228,6850800.0],["2019-05-10",24.7641,25.0862,24.5906,24.9045,7544400.0],["2019-05-13",25.1688,25.6727,24.9541,25.5323,9641700.0],["2019-05-14",25.4827,25.5158,25.2927,25.4662,6982100.0],["2019-05-15",25.5653,25.6149,25.301,25.3506,9298100.0],["2019-05-16",25.1936,25.3588,24.9541,25.2349,6742100.0],["2019-05-17",25.1275,25.5901,25.0449,25.5405,6777900.0],["2019-05-20",25.524,25.9618,25.4414,25.747,6864800.0],["2019-05-21",25.5488,25.9783,25.4414,25.8875,7162200.0],["2019-05-22",25.9122,26.0527,25.7801,25.8709,7263000.0],["2019-05-23",26.1022,26.4574,25.871,26.1353,8810000.0],["2019-05-24",26.0527,26.4079,25.9948,26.3666,6135400.0],["2019-05-28",26.2261,26.3335,25.9948,26.16,11372900.0],["2019-05-29",26.0857,26.1931,25.6892,26.1022,6370900.0],["2019-05-30",26.2014,26.5731,26.1022,26.507,6749100.0],["2019-05-31",26.8126,27.5891,26.7383,27.333,13522400.0],["2019-06-03",27.5065,27.7791,27.143,27.7791,11862600.0],["2019-06-04",27.6717,28.382,27.4652,28.382,12264300.0],["2019-06-05",28.6475,28.8216,28.2493,28.606,10111000.0],["2019-06-06",28.7055,29.3607,28.6226,29.2861,11645600.0],["2019-06-07",29.4354,29.734,29.2446,29.5847,11352800.0],["2019-06-10",29.1451,29.311,28.8963,29.2695,9607000.0],["2019-06-11",29.2446,29.3524,28.888,28.9626,15816500.0],["2019-06-12",29.1036,29.5847,29.1036,29.4188,9086200.0],["2019-06-13",29.4686,29.7257,29.3359,29.4851,8126100.0],["2019-06-14",29.6593,30.0574,29.6013,29.8003,9563500.0],["2019-06-17",29.7837,30.0657,29.5764,30.0409,7435200.0],["2019-06-18",30.2731,30.3809,29.7008,29.8667,9284700.0],["2019-06-19",29.6593,30.2731,29.5349,30.157,11639800.0],["2019-06-20",31.1854,31.907,30.9947,31.1688,19911400.0],["2019-06-21",31.1854,31.4177,30.9117,31.0942,19060400.0],["2019-06-24",31.3015,31.8821,31.0361,31.8821,13605300.0],["2019-06-25",32.0563,32.1309,31.4674,31.4674,13505400.0],["2019-06-26",31.061,31.7826,30.862,31.7411,9849000.0],["2019-06-27",31.4177,31.625,31.2601,31.5835,7232900.0],["2019-06-28",31.5504,31.9153,31.4094,31.907,9132600.0],["2019-07-01",31.2103,31.5089,30.862,31.4425,8806600.0],["2019-07-02",31.5504,31.9568,31.3513,31.8821,7180100.0],["2019-07-03",31.9982,32.2719,31.7577,32.1475,5049300.0],["2019-07-05",31.4094,31.9568,30.9864,31.8655,6581900.0],["2019-07-08",31.9982,32.0729,31.5421,31.7577,4820500.0],["2019-07-09",31.5338,32.1475,31.5172,32.1475,5115100.0],["2019-07-10",32.3383,32.4544,32.1309,32.388,6114200.0],["2019-07-11",32.33,32.6783,32.1392,32.5788,6613800.0],["2019-07-12",32.6535,32.753,32.4793,32.6949,4164500.0],["2019-07-15",32.6618,32.7364,32.2222,32.4876,4264800.0],["2019-07-16",32.4461,32.5456,31.9733,32.0895,6542500.0],["2019-07-17",32.1724,32.612,32.0397,32.3963,6436300.0],["2019-07-18",32.2139,33.1594,32.0812,32.9272,9096000.0],["2019-07-19",32.5788,33.0433,32.2719,32.5871,7218600.0],["2019-07-22",32.6452,33.1013,32.5042,33.093,6543100.0],["2019-07-23",33.0433,33.4497,32.753,32.8608,6647500.0],["2019-07-24",32.8359,32.9769,32.5042,32.5954,7806900.0],["2019-07-25",31.7909,32.9106,30.7873,31.7245,13468500.0],["2019-07-26",31.5421,31.6748,30.6048,30.92,10396600.0],["2019-07-29",31.0859,31.3264,30.8454,31.2767,7817300.0],["2019-07-30",31.3513,31.4591,31.003,31.2932,4468900.0],["2019-07-31",31.0859,31.1854,29.8833,30.2897,10687000.0],["2019-08-01",29.8335,31.0112,29.5681,30.8122,11935000.0],["2019-08-02",30.5468,30.9034,30.4058,30.6131,5882600.0],["2019-08-05",31.4425,31.7328,30.8951,31.0361,10606100.0],["2019-08-06",30.92,31.5752,30.721,31.5089,7883800.0],["2019-08-07",32.1807,33.1262,32.1558,32.6369,15810900.0],["2019-08-08",32.3715,32.7198,32.1807,32.5871,8680600.0],["2019-08-09",32.5373,32.7613,32.3134,32.3715,6166300.0],["2019-08-12",32.6286,32.7281,31.625,31.8987,6651400.0],["2019-08-13",32.4378,32.4378,30.9117,31.2352,10083500.0],["2019-08-14",32.0148,32.5373,31.484,31.4923,11955500.0],["2019-08-15",31.3596,32.0895,31.2932,31.9485,6283300.0],["2019-08-16",31.6416,32.0563,31.6001,31.9982,6727800.0],["2019-08-19",31.5421,31.9236,31.3845,31.625,5102000.0],["2019-08-20",31.7328,32.1973,31.6748,31.9899,8847000.0],["2019-08-21",31.7909,32.0563,31.6831,31.9568,4826200.0],["2019-08-22",31.8738,32.1475,31.766,31.9236,4176600.0],["2019-08-23",32.2056,32.9272,31.9485,32.5954,10360100.0],["2019-08-26",32.8028,33.093,32.5208,32.7198,5598000.0],["2019-08-27",32.8525,33.9971,32.811,33.798,9059900.0],["2019-08-28",33.9722,34.1961,33.5658,33.8976,7510800.0],["2019-08-29",33.9722,33.9805,32.9935,33.2672,6952000.0],["2019-08-30",33.1428,33.4082,32.8691,33.0847,7082600.0],["2019-09-03",33.1843,33.9473,33.176,33.4995,7728300.0],["2019-09-04",33.6073,34.0551,33.3916,34.022,4671000.0],["2019-09-05",33.8063,33.8395,32.3134,32.6286,10148300.0],["2019-09-06",32.7115,32.8276,32.0314,32.0646,7188000.0],["2019-09-09",32.5456,32.9686,31.3098,31.5669,8940800.0],["2019-09-10",31.3181,31.9982,31.144,31.6499,6777700.0],["2019-09-11",31.9912,32.8653,31.8913,32.2326,7710000.0],["2019-09-12",33.0651,33.4397,32.1494,32.1827,8816600.0],["2019-09-13",32.2659,32.4823,31.7914,32.1493,9773600.0],["2019-09-16",32.5073,32.6322,31.6998,32.0328,9420200.0],["2019-09-17",32.141,33.4397,32.0661,32.9652,10407300.0],["2019-09-18",32.9069,33.1233,31.8746,32.5073,7375600.0],["2019-09-19",32.782,32.9485,32.5573,32.7903,4005200.0],["2019-09-20",32.8819,33.2149,32.7154,33.165,8300400.0],["2019-09-23",33.1317,33.4313,32.9152,33.1733,6390400.0],["2019-09-24",32.8403,33.8392,32.7654,33.5396,7122400.0],["2019-09-25",33.3814,33.4646,32.5573,32.9402,5889800.0],["2019-09-26",32.9568,33.1816,32.5822,32.7737,6263800.0],["2019-09-27",32.216,32.2909,31.8913,31.9662,9737400.0],["2019-09-30",31.3252,31.9329,31.1754,31.5666,8069500.0],["2019-10-01",31.2586,31.8164,31.192,31.267,7493200.0],["2019-10-02",31.7331,31.883,31.2004,31.525,7175800.0],["2019-10-03",31.7664,32.2742,31.5916,31.7331,5497600.0],["2019-10-04",31.5333,32.0994,31.3086,31.8913,5038200.0],["2019-10-07",31.5999,32.0078,31.4501,31.8497,4426800.0],["2019-10-08",32.2409,32.4407,31.9246,32.3991,5972600.0],["2019-10-09",32.3158,32.5573,32.0994,32.2825,4984800.0],["2019-10-10",32.3741,32.4907,31.8164,32.4157,5189800.0],["2019-10-11",31.9662,32.1826,31.2586,31.3169,9358600.0],["2019-10-14",31.2753,31.7165,31.1754,31.6332,4264300.0],["2019-10-15",31.3835,31.7081,31.3335,31.3752,4892900.0],["2019-10-16",31.5084,31.525,31.0172,31.4917,5139700.0],["2019-10-17",31.4751,32.2909,31.3502,31.8913,4821800.0],["2019-10-18",31.8747,32.1327,31.6998,31.9995,4616100.0],["2019-10-21",32.1743,32.1743,31.4001,31.5999,4362000.0],["2019-10-22",31.6083,31.9995,31.3918,31.4667,5796800.0],["2019-10-23",31.9662,32.3824,31.6665,31.9496,5186200.0],["2019-10-24",32.1327,32.6904,32.0078,32.5489,4402300.0],["2019-10-25",32.9652,33.115,32.4574,32.6155,4970600.0],["2019-10-28",32.3075,32.4241,32.0744,32.3408,4266500.0],["2019-10-29",31.9745,32.6904,31.8663,32.3325,4550200.0],["2019-10-30",32.2576,32.7237,32.0328,32.499,4983100.0],["2019-10-31",32.6238,33.0983,32.499,33.0734,5360500.0],["2019-11-01",33.0318,33.1816,32.7404,32.9735,6446700.0],["2019-11-04",32.8986,32.9568,32.3075,32.3741,7374600.0],["2019-11-05",31.8413,32.4324,30.5011,31.2586,12383900.0],["2019-11-06",31.4001,31.5666,31.0588,31.3419,5998000.0],["2019-11-07",31.1088,31.1088,30.5011,30.7425,7555700.0],["2019-11-08",30.1681,30.5427,30.0266,30.4761,8739900.0],["2019-11-11",30.3929,30.7259,30.3513,30.5594,4957600.0],["2019-11-12",30.6343,30.9007,30.3679,30.7175,4522000.0],["2019-11-13",30.8257,31.3252,30.8257,31.1088,4728200.0],["2019-11-14",31.217,31.4418,31.1088,31.2503,3908500.0],["2019-11-15",31.0339,31.3585,30.9589,31.3086,3475500.0],["2019-11-18",31.2337,31.6998,31.1587,31.6832,4946200.0],["2019-11-19",31.6582,32.2409,31.575,31.9246,5652800.0],["2019-11-20",31.9745,32.2576,31.6416,32.0245,5026500.0],["2019-11-21",31.9412,32.0911,31.7165,31.808,4116700.0],["2019-11-22",31.858,31.9079,31.5,31.7082,3573000.0],["2019-11-25",31.5583,31.7997,31.3752,31.4335,6133500.0],["2019-11-26",31.5,31.7581,31.3086,31.7498,11105300.0],["2019-11-27",31.4917,31.9496,31.4917,31.7831,3772300.0],["2019-11-29",31.7831,32.1077,31.7331,31.9662,2883900.0],["2019-12-02",31.883,32.5073,31.8414,32.2493,6762000.0],["2019-12-03",32.4907,32.9735,32.3741,32.782,9374200.0],["2019-12-04",32.6567,33.041,32.6066,32.6901,6389700.0],["2019-12-05",32.6818,33.5757,32.6484,33.417,9989100.0],["2019-12-06",32.899,33.4253,32.899,33.2499,6397800.0],["2019-12-09",33.5172,33.5757,33.0327,33.183,6191700.0],["2019-12-10",33.2582,33.4503,33.0744,33.4086,7025300.0],["2019-12-11",33.6926,34.2106,33.5423,34.1688,7981800.0],["2019-12-12",34.3359,34.4863,33.8931,34.3526,7604500.0],["2019-12-13",34.0686,34.5949,33.9683,34.4946,5542900.0],["2019-12-16",34.5782,34.6283,34.0352,34.244,6745600.0],["2019-12-17",34.3359,34.4278,33.7678,33.8096,6555500.0],["2019-12-18",33.8096,34.244,33.7093,34.2357,9230400.0],["2019-12-19",34.2524,34.3108,33.9433,34.1521,5743300.0],["2019-12-20",34.2022,34.4278,34.0602,34.1939,12074100.0],["2019-12-23",34.2524,34.9458,34.1271,34.8956,8136500.0],["2019-12-24",35.046,35.3718,34.9374,35.2382,5370200.0],["2019-12-26",35.422,35.6976,35.3217,35.6642,4441100.0],["2019-12-27",35.5556,35.9566,35.5473,35.6809,4971700.0],["2019-12-30",35.7728,36.6667,35.7728,36.5498,5947800.0],["2019-12-31",36.7586,36.8255,36.107,36.2992,6608700.0],["2020-01-02",36.3827,36.6584,36.0819,36.107,6287500.0],["2020-01-03",36.5498,36.7921,35.7478,35.7812,9148900.0],["2020-01-06",36.5581,36.6333,35.9065,36.1404,10416400.0],["2020-01-07",36.0569,36.3576,35.9065,36.1154,9378300.0],["2020-01-08",36.1404,36.249,35.0544,35.1546,9455300.0],["2020-01-09",34.8706,35.305,34.7119,34.8037,6096000.0],["2020-01-10",34.8622,35.3802,34.8372,35.3134,6672600.0],["2020-01-13",35.5306,35.848,35.3885,35.4637,4808200.0],["2020-01-14",35.3134,35.7979,35.1797,35.7812,6072600.0],["2020-01-15",35.9149,36.4662,35.8146,36.3576,5997900.0],["2020-01-16",36.2992,36.625,35.9984,36.6083,5895500.0],["2020-01-17",36.625,36.767,36.224,36.3242,9702500.0],["2020-01-21",36.1154,36.5581,35.9984,36.5164,7471400.0],["2020-01-22",36.5414,36.6417,36.2741,36.5748,4257500.0],["2020-01-23",36.1321,36.7002,36.0318,36.508,5526700.0],["2020-01-24",36.4662,37.0594,36.3075,37.0009,5677500.0],["2020-01-27",37.452,37.8948,36.9675,37.2265,7131800.0],["2020-01-28",36.9341,37.168,36.5414,37.0093,6324400.0],["2020-01-29",37.0093,37.3518,36.7921,37.2766,4064400.0],["2020-01-30",37.5105,37.7779,37.1179,37.569,6521700.0],["2020-01-31",37.5523,37.9366,37.4855,37.6442,7670900.0],["2020-02-03",37.4437,38.1872,37.427,38.087,8395300.0],["2020-02-04",37.5272,37.569,36.366,36.9508,10062600.0],["2020-02-05",36.8171,37.1513,36.6333,37.0093,7318000.0],["2020-02-06",37.0343,37.2599,36.9007,37.0844,4995000.0],["2020-02-07",37.2432,37.3351,36.7002,36.7753,4691300.0],["2020-02-10",36.8338,37.2933,36.7837,37.1095,4596500.0],["2020-02-11",37.1012,37.3184,36.8088,36.9424,4584700.0],["2020-02-12",36.8422,37.0594,36.4412,36.6667,4985100.0],["2020-02-13",37.051,37.0761,36.5749,36.767,6076700.0],["2020-02-14",36.6584,37.0427,36.5916,36.8171,6226600.0],["2020-02-18",37.0176,38.2039,36.9758,38.0786,7514400.0],["2020-02-19",38.2206,38.7804,38.0953,38.5715,8137500.0],["2020-02-20",38.9224,40.9274,38.7637,40.1839,12255900.0],["2020-02-21",40.9023,41.4287,40.3844,41.3033,10402900.0],["2020-02-24",42.7319,42.8907,41.7545,41.9884,14746600.0],["2020-02-25",41.3535,42.6651,40.9859,41.0527,11595000.0],["2020-02-26",40.8355,41.6375,40.5264,41.2699,8875600.0],["2020-02-27",41.7211,41.9132,38.7804,38.8723,13346800.0],["2020-02-28",36.4997,37.569,35.3969,37.285,20171200.0],["2020-03-02",38.1371,39.1897,37.9199,39.1229,12708700.0],["2020-03-03",39.3067,42.5565,38.8806,41.5456,18278800.0],["2020-03-04",42.0567,42.7855,40.6743,42.7269,10207100.0],["2020-03-05",42.9028,43.7657,42.2493,43.6317,9960700.0],["2020-03-06",43.7155,43.9836,42.0232,43.8579,12278100.0],["2020-03-09",41.8891,42.375,40.0041,40.0292,12440500.0],["2020-03-10",40.6743,40.9759,38.848,40.5319,13334700.0],["2020-03-11",39.7611,40.4649,37.5829,38.5547,11533000.0],["2020-03-12",34.6339,40.0879,33.1175,37.231,14944800.0],["2020-03-13",38.4626,38.7055,33.0002,33.0924,17784400.0],["2020-03-16",28.8029,36.1838,27.6468,34.1229,17769500.0],["2020-03-17",34.014,38.9317,33.9972,38.3704,13940500.0],["2020-03-18",37.2645,39.2668,33.5197,34.8266,12221100.0],["2020-03-19",34.7177,38.8396,31.1068,34.969,10520200.0],["2020-03-20",35.4801,36.0414,32.7992,33.9804,11641500.0],["2020-03-23",34.7177,36.8121,33.838,34.902,11250200.0],["2020-03-24",37.8007,40.4649,36.5357,39.7947,11861300.0],["2020-03-25",39.5014,41.0094,37.9264,39.8282,11293700.0],["2020-03-26",40.3727,42.1321,39.3087,40.4481,10892400.0],["2020-03-27",39.5936,40.9592,38.295,38.8312,8734900.0],["2020-03-30",38.8731,40.8838,38.2364,38.8396,8988400.0],["2020-03-31",38.2699,39.9622,37.3567,37.9348,10537400.0],["2020-04-01",37.7337,39.6187,37.5159,38.9317,8534100.0],["2020-04-02",39.4344,41.6797,39.0071,40.4062,9184000.0],["2020-04-03",40.4397,41.554,39.4344,39.5014,7800400.0],["2020-04-06",40.5738,42.8442,40.5738,41.9813,11003900.0],["2020-04-07",41.9477,43.0704,41.3529,41.8556,7001900.0],["2020-04-08",41.7132,42.5426,41.3529,42.3331,5422000.0],["2020-04-09",42.8358,48.34,42.8358,48.0133,15204400.0],["2020-04-13",47.9379,50.6523,47.1923,50.0742,11329700.0],["2020-04-14",50.334,51.5487,49.27,50.1748,11337500.0],["2020-04-15",49.0438,50.0156,47.8038,48.7757,8304200.0],["2020-04-16",48.4657,50.2669,48.4657,50.1831,7570800.0],["2020-04-17",47.8206,49.7978,47.8206,49.6218,10473200.0],["2020-04-20",49.5381,50.4512,49.0103,49.8815,8867500.0],["2020-04-21",49.0019,50.3004,48.2897,49.6553,8977800.0],["2020-04-22",51.0628,52.0682,50.6858,51.7163,8479100.0],["2020-04-23",52.4787,54.1626,52.1184,52.3111,7648300.0],["2020-04-24",53.2411,53.5175,51.7414,52.8724,6970900.0],["2020-04-27",52.9981,53.35,50.9874,52.4535,5424400.0],["2020-04-28",51.5906,52.9813,51.0461,52.5038,6062200.0],["2020-04-29",51.9509,52.6127,51.0377,52.2357,7349200.0],["2020-04-30",51.3141,52.2022,49.7307,49.8313,6981800.0],["2020-05-01",49.1359,51.3644,48.7673,51.0963,6214100.0],["2020-05-04",52.0263,52.8892,51.2806,52.5625,8285100.0],["2020-05-05",52.5206,54.5061,51.3812,54.3804,7367400.0],["2020-05-06",53.6348,54.3972,52.1687,52.3027,7239500.0],["2020-05-07",53.0651,54.7658,52.5457,54.0872,7032400.0],["2020-05-08",54.4391,55.3439,53.6767,54.0788,6370900.0],["2020-05-11",53.6767,54.2967,51.8001,52.7384,5997300.0],["2020-05-12",52.9478,54.0118,52.2357,52.3446,5181700.0],["2020-05-13",53.0651,54.037,52.4284,53.5259,6876200.0],["2020-05-14",53.7605,56.2152,53.6851,55.8298,8611300.0],["2020-05-15",56.9357,57.3629,56.1314,56.8854,7419300.0],["2020-05-18",57.0865,57.6143,55.1931,55.5114,8210200.0],["2020-05-19",55.8131,57.9159,55.5868,56.4498,7241600.0],["2020-05-20",56.4498,56.7597,54.8831,55.059,7607900.0],["2020-05-21",54.4558,54.4893,52.1938,53.1824,7481000.0],["2020-05-22",53.9029,54.4391,52.596,52.8222,4513000.0],["2020-05-26",51.7163,51.733,49.4291,49.6051,11325300.0],["2020-05-27",47.8457,49.2113,46.7063,49.2029,14701700.0],["2020-05-28",50.3842,50.5853,48.5411,49.1946,8497400.0],["2020-05-29",50.2669,50.5183,48.9181,48.9851,23789800.0],["2020-06-01",49.3873,50.6942,49.27,50.6774,8050300.0],["2020-06-02",51.0209,51.0293,48.5495,48.9851,7525700.0],["2020-06-03",47.8661,48.5055,46.4105,47.1341,11839500.0],["2020-06-04",47.9586,48.5139,46.6208,47.0331,10132800.0],["2020-06-05",45.4008,46.259,44.0294,46.0739,13454200.0],["2020-06-08",45.7626,46.8143,45.0138,46.7302,9502300.0],["2020-06-09",48.0512,48.3373,46.8901,48.1017,11910600.0],["2020-06-10",49.0104,49.5236,46.9237,49.4142,12081200.0],["2020-06-11",49.7676,50.3818,46.2675,47.1509,15915100.0],["2020-06-12",47.8577,47.9502,46.3769,46.6545,8708300.0],["2020-06-15",45.5102,48.0764,44.7277,47.8324,12170800.0],["2020-06-16",47.8745,48.4382,46.705,47.0752,10933300.0],["2020-06-17",47.3444,47.9081,46.4694,46.7639,10072300.0],["2020-06-18",46.7975,47.6473,46.4778,46.7218,9728800.0],["2020-06-19",47.5464,48.2952,46.9237,47.8913,19096800.0],["2020-06-22",49.0861,50.3902,48.6402,48.9851,14243300.0],["2020-06-23",50.121,50.3986,49.3637,49.5657,12777600.0],["2020-06-24",49.4142,50.1041,48.6065,49.145,8164900.0],["2020-06-25",49.1955,49.3974,48.3541,49.2964,6045600.0],["2020-06-26",49.1281,50.5585,48.5392,49.9275,18586600.0],["2020-06-29",50.0453,50.4407,49.3553,50.0957,7236400.0],["2020-06-30",50.121,52.1403,49.7928,51.9468,9284100.0],["2020-07-01",51.972,51.972,50.1462,51.627,10870900.0],["2020-07-02",51.2316,52.1571,50.6679,51.2905,8076800.0],["2020-07-06",52.0393,52.4264,50.9035,51.4756,8335700.0],["2020-07-07",51.2064,52.704,51.1895,52.561,9097300.0],["2020-07-08",53.6716,54.0502,52.7545,53.3687,10902300.0],["2020-07-09",54.0755,54.3026,51.7953,52.7797,8702200.0],["2020-07-10",52.6956,53.049,51.8458,52.0646,6189000.0],["2020-07-13",52.6451,52.7797,50.0284,50.0957,8324400.0],["2020-07-14",49.9527,51.9973,49.6835,51.972,6881600.0],["2020-07-15",51.8711,52.317,50.8277,52.2833,5705300.0],["2020-07-16",52.0057,52.6788,51.5008,51.7869,6165200.0],["2020-07-17",52.2328,53.1415,51.972,52.9396,6962700.0],["2020-07-20",53.4108,54.2185,53.1836,54.0082,7338500.0],["2020-07-21",54.6897,55.0683,53.7305,54.0923,7192900.0],["2020-07-22",54.4541,55.1524,53.8231,55.0851,7099400.0],["2020-07-23",55.2786,56.4397,54.3868,55.3375,9992800.0],["2020-07-24",55.7498,56.2041,55.4048,56.1621,6951000.0],["2020-07-27",57.7944,59.149,57.2895,58.0888,12918300.0],["2020-07-28",57.1213,58.2487,56.566,57.7102,6533400.0],["2020-07-29",57.8701,57.9206,56.2462,57.1213,7333900.0],["2020-07-30",55.7077,57.096,54.2942,55.245,7179200.0],["2020-07-31",56.0443,58.2403,55.3291,58.2235,8988200.0],["2020-08-03",58.2235,58.3917,56.7847,57.34,6137400.0],["2020-08-04",57.5251,59.2752,56.6248,59.1069,7627100.0],["2020-08-05",60.3774,60.7644,58.7115,59.2079,7661800.0],["2020-08-06",59.8978,60.024,58.3497,58.9891,6786500.0],["2020-08-07",58.072,58.4675,57.5167,57.9795,6067700.0],["2020-08-10",58.2655,59.2331,56.8015,57.1213,5607100.0],["2020-08-11",54.3447,54.6392,52.7124,52.8975,11407200.0],["2020-08-12",54.2437,54.3784,52.7461,52.9985,8270200.0],["2020-08-13",53.8735,54.4457,53.293,53.9408,5629400.0],["2020-08-14",54.0334,54.2942,53.3098,53.7221,3869200.0],["2020-08-17",55.632,57.5251,55.1608,57.5083,8442100.0],["2020-08-18",58.7283,58.7367,56.1705,56.9614,5309200.0],["2020-08-19",56.5239,57.4326,55.0178,55.5142,6093700.0],["2020-08-20",55.5142,56.8183,55.3039,56.5659,4623200.0],["2020-08-21",56.1537,56.1537,54.8748,55.1693,5430200.0],["2020-08-24",55.9097,55.9602,54.5046,54.8579,4546900.0],["2020-08-25",54.7149,54.7738,53.2257,54.5719,4179400.0],["2020-08-26",53.9829,55.3375,53.823,55.2534,4141400.0],["2020-08-27",56.1957,56.1957,53.6043,54.4877,4857900.0],["2020-08-28",55.3459,56.4481,54.9252,56.1284,4472500.0],["2020-08-31",56.3556,57.3989,56.1032,56.608,6040600.0],["2020-09-01",57.6261,57.6766,55.4133,56.3893,6144000.0],["2020-09-02",55.5311,56.8352,54.4962,56.8184,7384200.0],["2020-09-03",56.2546,56.4145,54.4877,55.6404,7148200.0],["2020-09-04",55.245,55.3796,53.3014,54.9842,6969200.0],["2020-09-08",54.168,56.3135,53.3687,55.3375,6152200.0],["2020-09-09",55.8865,57.7869,55.8781,57.5757,5519000.0],["2020-09-10",57.998,58.15,56.0554,56.1568,4837700.0],["2020-09-11",56.6889,57.1196,55.5825,55.9287,4064900.0],["2020-09-14",56.2919,57.0774,56.199,56.9085,5007900.0],["2020-09-15",57.4321,57.9135,56.6298,57.0521,4301500.0],["2020-09-16",57.297,57.8037,56.7733,56.8325,5526400.0],["2020-09-17",55.8696,56.2413,55.2193,56.0132,6656600.0],["2020-09-18",55.9203,56.4102,54.5098,54.6534,12537400.0],["2020-09-21",53.547,54.2987,52.9727,53.775,9673400.0],["2020-09-22",53.8679,54.3409,52.8038,53.5892,6165700.0],["2020-09-23",53.2007,53.2852,50.5065,50.8612,9235800.0],["2020-09-24",50.4389,52.5166,50.0673,51.8916,6268300.0],["2020-09-25",51.2835,52.0774,51.123,51.8747,3833800.0],["2020-09-28",52.3646,53.0656,51.7818,52.4744,5400800.0],["2020-09-29",52.7869,53.5892,52.694,53.0149,4130400.0],["2020-09-30",52.7784,53.9693,52.2379,53.5892,7212700.0],["2020-10-01",54.0538,54.1382,52.922,53.0656,6503200.0],["2020-10-02",52.9051,53.547,52.4913,52.6095,4646000.0],["2020-10-05",52.6179,54.0115,52.5926,53.319,4476700.0],["2020-10-06",53.4625,53.8257,51.3257,51.368,6970400.0],["2020-10-07",51.824,52.1788,51.4271,51.6636,4121300.0],["2020-10-08",51.9169,52.4997,51.6973,52.1281,3913800.0],["2020-10-09",52.9727,53.1416,52.2379,53.0571,4874700.0],["2020-10-12",52.9642,53.6061,52.7869,53.1501,3875000.0],["2020-10-13",52.7953,53.0825,52.0521,53.0065,4050400.0],["2020-10-14",53.547,54.3325,53.1247,54.0538,4353300.0],["2020-10-15",53.3612,53.7497,52.77,53.2092,4091800.0],["2020-10-16",53.3359,53.4963,52.7953,52.9304,3582700.0],["2020-10-19",53.3359,53.4963,52.0014,52.1196,3138200.0],["2020-10-20",52.2717,52.449,51.4271,51.6805,4656200.0],["2020-10-21",52.0859,52.6855,51.7396,51.9254,5037200.0],["2020-10-22",51.368,51.4693,50.5403,51.1315,5104400.0],["2020-10-23",50.9963,51.5115,50.6923,51.0724,3243100.0],["2020-10-26",50.6501,51.5453,50.5065,50.9457,3783100.0],["2020-10-27",51.1568,52.1957,50.9119,52.069,4457700.0],["2020-10-28",51.1315,51.1399,49.2311,49.5352,9871200.0],["2020-10-29",49.7295,51.9169,49.3747,50.9626,7026400.0],["2020-10-30",51.4693,53.1838,51.3511,53.074,9150000.0],["2020-11-02",53.4203,54.8392,52.8798,54.6703,8314100.0],["2020-11-03",54.9828,56.7987,54.9828,56.3088,7474000.0],["2020-11-04",56.3088,56.4777,54.8477,54.9659,8415300.0],["2020-11-05",56.5369,57.6855,56.3342,57.3054,8509700.0],["2020-11-06",57.7615,57.8122,57.0098,57.5504,4664700.0],["2020-11-09",54.2649,56.1737,53.0994,55.7514,10766800.0],["2020-11-10",55.3629,55.7261,54.2649,54.8055,7129300.0],["2020-11-11",54.3156,55.4558,53.471,55.4304,8060300.0],["2020-11-12",55.7429,55.9287,54.7885,54.9152,5337300.0],["2020-11-13",55.7429,55.7852,55.1855,55.498,3452200.0],["2020-11-16",55.2362,55.8443,54.8308,55.4642,3502600.0],["2020-11-17",55.2024,55.5233,54.4254,54.5014,4261300.0],["2020-11-18",54.3916,54.3916,51.9338,51.993,5933300.0],["2020-11-19",51.4862,51.9338,51.0386,51.8663,7013900.0],["2020-11-20",52.3815,52.6855,51.6298,52.069,5343100.0],["2020-11-23",51.4186,51.7058,49.4761,49.5605,9078000.0],["2020-11-24",48.4035,48.7413,47.7616,48.0318,11438800.0],["2020-11-25",48.6991,49.1045,48.4035,48.8004,7267100.0],["2020-11-27",48.2599,49.5099,47.9389,49.3916,3749900.0],["2020-11-30",48.8849,49.7548,48.5301,49.6788,10965200.0],["2020-12-01",50.4051,50.9794,49.3747,50.8528,10436500.0],["2020-12-02",50.743,51.1484,50.3291,50.6416,6802300.0],["2020-12-03",50.8443,51.1906,50.0082,50.2616,5479900.0],["2020-12-04",50.1602,50.5572,49.8393,50.2024,5107600.0],["2020-12-07",50.3882,52.4659,50.1686,51.8916,7157400.0],["2020-12-08",52.373,52.373,51.52,51.9507,4363500.0],["2020-12-09",51.6467,51.7818,50.3882,50.6585,5985800.0],["2020-12-10",50.7945,51.3982,50.2504,50.3184,6292000.0],["2020-12-11",50.1654,50.786,49.8082,50.0548,4973300.0],["2020-12-14",50.0463,50.5225,48.9155,48.941,5781200.0],["2020-12-15",49.8848,50.5905,49.5192,50.1994,4980700.0],["2020-12-16",50.5735,51.3557,50.1739,51.2197,5409100.0],["2020-12-17",52.0189,52.9627,51.9169,52.41,7229200.0],["2020-12-18",52.41,52.4441,51.4237,51.4407,10365900.0],["2020-12-21",51.5343,52.0699,51.0241,51.6278,4843200.0],["2020-12-22",51.7553,51.8914,50.2844,50.514,5100800.0],["2020-12-23",50.6585,51.2792,50.65,50.8286,3897900.0],["2020-12-24",50.752,51.4918,50.6415,51.4237,1857700.0],["2020-12-28",52.1039,52.41,50.7945,50.8626,3749500.0],["2020-12-29",51.1857,51.4833,50.6585,50.786,3795200.0],["2020-12-30",50.8966,51.3642,50.633,51.3472,3539500.0],["2020-12-31",51.4577,51.4662,50.5225,50.9221,3700400.0],["2021-01-04",52.6311,53.9065,52.427,53.6939,9427500.0],["2021-01-05",54.1786,54.1871,53.0137,53.932,5602300.0],["2021-01-06",53.3963,55.607,53.3028,55.471,9867400.0],["2021-01-07",55.1904,55.9301,54.6292,55.3859,5358100.0],["2021-01-08",54.4507,54.5867,52.4951,53.3878,8805700.0],["2021-01-11",52.4015,53.3283,52.2145,52.6736,5753100.0],["2021-01-12",52.7672,53.3028,52.257,53.1328,4282100.0],["2021-01-13",53.1498,53.796,52.7586,52.7757,5343100.0],["2021-01-14",53.7365,54.1446,52.8182,53.847,6193000.0],["2021-01-15",53.2518,53.932,52.5291,52.5971,5582600.0],["2021-01-19",53.0562,53.2263,52.2145,52.5886,5270200.0],["2021-01-20",53.4304,54.4592,52.7076,54.0085,6529700.0],["2021-01-21",54.0596,54.3146,52.8097,52.9797,5088900.0],["2021-01-22",51.9934,53.0222,51.3472,52.5036,4441400.0],["2021-01-25",52.7416,53.0477,51.5513,52.41,5594800.0],["2021-01-26",52.2655,53.0817,52.2145,52.274,4614100.0],["2021-01-27",51.6703,51.7553,49.8593,50.0718,7514000.0],["2021-01-28",51.1432,51.7894,50.5225,50.786,6402400.0],["2021-01-29",52.0359,52.291,50.5225,50.6755,6669600.0],["2021-02-01",51.9594,52.0444,50.0803,50.9136,7875800.0],["2021-02-02",50.2844,51.5683,50.0123,50.701,6238100.0],["2021-02-03",50.7775,51.1006,50.0463,50.0888,9532600.0],["2021-02-04",48.9325,49.2981,48.1247,49.026,12158500.0],["2021-02-05",49.3491,50.548,48.8389,50.4204,6198600.0],["2021-02-08",50.9901,51.7979,50.769,51.3727,6247500.0],["2021-02-09",51.6363,51.6703,50.8201,51.0241,4425000.0],["2021-02-10",51.5853,51.6958,50.633,50.7605,4549300.0],["2021-02-11",50.684,51.0156,49.5957,49.6382,5309100.0],["2021-02-12",49.2386,50.3694,48.9325,50.1143,3784100.0],["2021-02-16",49.7657,49.8593,48.8475,49.145,7242700.0],["2021-02-17",48.4648,49.0855,47.9377,48.4563,8553000.0],["2021-02-18",48.4478,49.4086,47.6656,48.7709,8065700.0],["2021-02-19",49.2386,49.2386,47.6231,48.1842,8699400.0],["2021-02-22",48.5839,49.06,48.0652,48.8815,10186700.0],["2021-02-23",48.8644,48.8729,47.4445,48.3288,7575700.0],["2021-02-24",48.0227,49.0515,47.47,48.5329,6133100.0],["2021-02-25",48.2182,48.8729,47.4275,47.7166,6738000.0],["2021-02-26",47.1554,47.4785,46.0671,46.2371,10486700.0],["2021-03-01",46.7558,47.3085,46.1521,46.4667,6721700.0],["2021-03-02",46.6623,48.7964,46.6113,48.2948,9269700.0],["2021-03-03",47.5822,47.9599,46.8524,47.5049,7281100.0],["2021-03-04",47.4534,48.5094,47.0413,47.5822,8279700.0],["2021-03-05",47.771,48.9387,47.2731,48.7155,7920900.0],["2021-03-08",48.8185,48.8443,47.7625,48.415,7020200.0],["2021-03-09",49.4109,49.9003,48.9044,49.1533,6590800.0],["2021-03-10",49.7715,50.5013,49.1791,49.9518,7002800.0],["2021-03-11",50.2953,50.3554,49.5483,50.1836,6393600.0],["2021-03-12",49.3422,50.673,49.2392,50.6473,5666600.0],["2021-03-15",51.1452,53.1886,50.9821,52.7336,11254400.0],["2021-03-16",52.6907,53.5578,52.3215,53.077,8254900.0],["2021-03-17",52.7508,54.3649,52.1927,54.0644,7792400.0],["2021-03-18",53.3518,54.631,53.2745,53.4548,8474200.0],["2021-03-19",53.472,53.6695,52.8452,53.1715,31287400.0],["2021-03-22",52.5619,52.8023,51.8321,52.2786,6348000.0],["2021-03-23",52.2013,52.2013,51.3513,51.6175,5730500.0],["2021-03-24",51.6518,52.1755,51.4801,51.8321,5604000.0],["2021-03-25",51.5659,51.8836,50.8791,51.4114,5922900.0],["2021-03-26",51.4543,52.9053,51.2912,52.8023,6934600.0],["2021-03-29",52.5705,53.4119,51.9094,53.369,6180100.0],["2021-03-30",52.3387,52.4245,51.0422,51.4114,6399200.0],["2021-03-31",51.4114,52.3387,51.0937,51.7462,7149800.0],["2021-04-01",52.3988,53.1543,51.7291,53.0685,6514100.0],["2021-04-05",53.2316,54.2018,52.974,53.6523,6140500.0],["2021-04-06",53.9184,54.4593,53.6952,53.9184,6258500.0],["2021-04-07",53.9184,54.2275,52.9654,53.2402,5630800.0],["2021-04-08",53.5149,53.9614,52.9826,53.0599,6986100.0],["2021-04-09",52.3043,53.0513,52.2185,52.8109,4883700.0],["2021-04-12",52.5876,52.6907,51.8836,52.0382,5368100.0],["2021-04-13",52.27,53.5922,52.1927,53.4462,6028300.0],["2021-04-14",53.5578,53.7982,52.9482,53.1028,3976100.0],["2021-04-15",53.7467,55.9876,53.6008,55.6184,7805200.0],["2021-04-16",56.2881,56.5543,55.7214,56.1593,6398600.0],["2021-04-19",55.979,56.0563,55.0603,55.6785,5471500.0],["2021-04-20",55.7729,56.9406,55.5669,56.5285,5788900.0],["2021-04-21",56.6916,57.5159,56.331,57.3699,5169400.0],["2021-04-22",56.8548,57.0007,55.9962,56.4083,4785800.0],["2021-04-23",57.0093,57.2154,56.228,56.4255,4877800.0],["2021-04-26",56.4341,56.5027,55.9447,56.0477,4052700.0],["2021-04-27",55.9618,56.125,55.0689,55.129,4396100.0],["2021-04-28",54.7598,55.5927,54.5538,55.1204,5609200.0],["2021-04-29",54.2962,54.5624,52.2442,53.4977,8363300.0],["2021-04-30",53.2659,54.1417,53.2058,53.5836,5186000.0],["2021-05-03",54.5023,55.6957,54.2104,55.3437,5898800.0],["2021-05-04",55.2492,56.1593,54.4679,54.9659,5960300.0],["2021-05-05",55.4038,55.8159,54.6139,55.6699,5450800.0],["2021-05-06",56.2881,57.5416,56.2881,57.43,8615700.0],["2021-05-07",58.0482,58.3487,57.1638,57.8078,8077200.0],["2021-05-10",58.8123,59.6451,58.4603,58.6835,9143400.0],["2021-05-11",58.0911,59.1386,57.5416,59.0527,6323200.0],["2021-05-12",59.3875,59.5764,58.177,58.2628,5649700.0],["2021-05-13",57.9537,59.5249,57.6704,59.1729,5325200.0],["2021-05-14",59.7653,60.8901,59.4305,60.7441,6538700.0],["2021-05-17",61.1734,63.7405,60.7098,63.5345,17584300.0],["2021-05-18",63.4314,64.2042,62.7016,63.8607,8940800.0],["2021-05-19",63.4486,64.6592,62.6244,63.2426,11686800.0],["2021-05-20",63.0708,63.8264,62.7617,63.4057,6743400.0],["2021-05-21",63.7491,63.9294,62.7875,63.1309,5927900.0],["2021-05-24",63.4057,63.9723,63.0966,63.6031,5758600.0],["2021-05-25",63.4916,63.5774,62.6158,62.8476,6916900.0],["2021-05-26",63.0794,63.5688,62.4612,62.839,5864900.0],["2021-05-27",62.7961,63.3112,62.5213,62.7532,9091100.0],["2021-05-28",62.9335,63.337,62.6673,63.088,5352700.0],["2021-06-01",63.191,63.7319,62.7532,63.4915,5954300.0],["2021-06-02",63.5348,63.8202,62.7736,62.886,6222400.0],["2021-06-03",61.6491,61.7442,60.9138,61.4674,7614800.0],["2021-06-04",61.8393,62.4362,61.5366,61.8047,5032700.0],["2021-06-07",61.355,62.0383,61.0003,61.8567,4548500.0],["2021-06-08",61.701,61.7788,60.4554,60.49,6739000.0],["2021-06-09",60.5678,61.2079,60.5332,60.5419,4105900.0],["2021-06-10",60.7668,61.5885,60.5678,61.4674,4872400.0],["2021-06-11",61.3463,61.4155,60.4813,60.8187,4827200.0],["2021-06-14",60.0229,60.7062,59.7461,60.4035,5654300.0],["2021-06-15",60.5073,60.6543,59.4693,59.7547,4858700.0],["2021-06-16",59.6855,60.2651,58.7253,59.2097,9296800.0],["2021-06-17",57.7998,57.9987,54.8415,55.075,20424800.0],["2021-06-18",54.8674,55.248,54.0976,54.1668,17015300.0],["2021-06-21",54.7031,55.1442,53.89,54.8674,10795500.0],["2021-06-22",54.8415,55.1442,54.2965,54.4263,8930700.0],["2021-06-23",54.8847,55.2567,54.1668,54.2014,5248000.0],["2021-06-24",54.5474,54.6858,53.864,53.8899,5388400.0],["2021-06-25",54.4436,54.5906,54.1062,54.2187,6138700.0],["2021-06-28",54.2706,54.5041,53.7516,54.1927,4491900.0],["2021-06-29",53.5007,54.3657,53.3104,54.1322,5556300.0],["2021-06-30",54.3571,55.1702,54.1927,54.8242,5639800.0],["2021-07-01",55.3605,55.421,54.2879,54.3744,5577300.0],["2021-07-02",55.1529,55.4556,54.5128,54.8069,5303000.0],["2021-07-06",55.6892,55.7238,54.6685,55.2653,5400400.0],["2021-07-07",55.3951,55.6286,54.7117,55.0404,3987100.0],["2021-07-08",55.2567,55.6113,53.8381,54.2879,5535000.0],["2021-07-09",54.6339,55.5508,54.5993,55.3432,4701100.0],["2021-07-12",54.9885,55.4643,54.4868,54.6598,4318300.0],["2021-07-13",54.729,55.7065,54.6512,54.8155,5091600.0],["2021-07-14",55.4297,55.9746,54.7463,54.8069,4808600.0],["2021-07-15",54.8761,55.1961,54.5733,54.9193,4386400.0],["2021-07-16",54.6858,54.6858,53.0855,53.3969,6278500.0],["2021-07-19",52.8,53.1374,51.8312,52.4973,8059500.0],["2021-07-20",52.7654,53.5266,51.9091,52.281,5804300.0],["2021-07-21",51.7447,52.4886,51.5544,52.2118,5866800.0],["2021-07-22",52.4194,52.454,51.1738,52.0821,4654500.0],["2021-07-23",51.4679,52.0821,51.0614,51.9956,7544100.0],["2021-07-26",51.9956,53.0336,51.7793,52.2378,4609300.0],["2021-07-27",52.2205,53.1287,51.7793,53.0422,4155200.0],["2021-07-28",52.9211,53.6045,52.7741,53.5267,4390000.0],["2021-07-29",54.4349,54.8847,54.0716,54.2533,5209400.0],["2021-07-30",54.0024,54.7809,53.9419,54.3398,5480800.0],["2021-08-02",54.1149,54.2533,53.5526,53.6132,3723600.0],["2021-08-03",53.7429,54.5647,53.6478,54.1927,3866300.0],["2021-08-04",54.5993,54.8934,53.4834,53.5094,4036600.0],["2021-08-05",53.5353,53.6997,52.8692,52.9817,3376000.0],["2021-08-06",51.961,52.281,51.1738,51.7447,8796000.0],["2021-08-09",51.1738,51.6582,50.8797,50.897,5862100.0],["2021-08-10",50.897,51.0873,50.1358,50.2137,7730700.0],["2021-08-11",50.8192,51.8139,50.8019,51.2603,6053400.0],["2021-08-12",51.1479,51.1479,50.1704,50.4732,4130700.0],["2021-08-13",51.0268,51.1825,50.577,50.897,4673000.0],["2021-08-16",50.897,51.269,50.6462,50.9316,3974200.0],["2021-08-17",50.6894,51.2171,50.4905,50.9143,4816300.0],["2021-08-18",50.75,50.8884,49.193,49.2276,8108900.0],["2021-08-19",49.1843,49.3919,48.7518,48.8902,5592900.0],["2021-08-20",48.7778,49.2622,48.5702,48.7432,4164900.0],["2021-08-23",49.4438,50.3175,49.0892,49.9801,5288800.0],["2021-08-24",50.2915,50.3261,49.6774,49.7206,3143800.0],["2021-08-25",49.366,49.9974,48.8816,49.2276,3942800.0],["2021-08-26",48.8902,49.4525,48.8556,48.9854,3152800.0],["2021-08-27",49.02,50.3867,48.7259,50.3348,5029900.0],["2021-08-30",50.5424,50.6635,49.539,49.7466,4860200.0],["2021-08-31",50.0061,50.205,49.7206,50.1618,5854500.0],["2021-09-01",50.2829,50.4732,49.8504,50.0666,5506300.0],["2021-09-02",50.1877,50.8019,50.0926,50.7846,5015900.0],["2021-09-03",51.5804,52.0129,51.096,51.615,8075800.0],["2021-09-07",51.1392,51.3555,50.2137,50.4126,6074700.0],["2021-09-08",50.4301,50.7357,50.0371,50.2642,4713200.0],["2021-09-09",50.3864,50.4912,49.7315,50.0459,3900100.0],["2021-09-10",49.9498,50.2642,49.7053,49.7664,4307300.0],["2021-09-13",49.8013,50.369,49.6267,49.8101,4647300.0],["2021-09-14",49.9498,50.3166,49.5568,49.9498,4647500.0],["2021-09-15",49.7053,50.5523,49.7053,50.3952,4004900.0],["2021-09-16",49.5219,49.7577,47.9151,48.4042,8479000.0],["2021-09-17",47.985,48.2994,47.627,48.2208,10437600.0],["2021-09-20",47.8715,47.9588,46.7362,47.1641,10411800.0],["2021-09-21",47.5833,48.4129,47.3388,47.6008,5627600.0],["2021-09-22",48.0025,48.5875,47.6794,47.723,6199900.0],["2021-09-23",47.5571,47.9239,47.103,47.1991,5964000.0],["2021-09-24",47.0594,47.5746,46.841,47.0419,4720900.0],["2021-09-27",47.0419,47.9763,46.9109,47.0681,4915000.0],["2021-09-28",46.7188,47.8453,46.5092,47.6619,7613100.0],["2021-09-29",47.6095,47.7056,46.7275,46.9022,5614100.0],["2021-09-30",47.3301,48.116,47.2427,47.4174,6813600.0],["2021-10-01",47.723,47.723,46.5965,46.7712,6136500.0],["2021-10-04",46.8672,48.0374,46.8672,47.7405,6177400.0],["2021-10-05",47.1903,47.5658,46.4393,47.007,6800600.0],["2021-10-06",46.7362,47.6357,46.3084,47.6182,5997600.0],["2021-10-07",47.5571,48.1946,47.3388,47.6881,5270400.0],["2021-10-08",48.605,48.6836,47.3825,47.4261,5088200.0],["2021-10-11",47.723,48.1771,47.1641,47.3301,4161400.0],["2021-10-12",47.4698,48.343,47.1816,47.8365,5321400.0],["2021-10-13",48.0636,49.5394,47.9501,49.225,10130400.0],["2021-10-14",49.7752,50.596,49.5045,50.4476,8182200.0],["2021-10-15",49.3996,50.0197,48.9019,49.8013,6259700.0],["2021-10-18",49.6005,49.7053,49.0504,49.2338,4913600.0],["2021-10-19",50.0895,50.1943,49.3385,49.7664,4442000.0],["2021-10-20",50.2118,50.3864,49.618,49.9149,3972800.0],["2021-10-21",49.8014,49.9673,49.4695,49.9323,4254200.0],["2021-10-22",50.5611,51.7487,50.2118,50.3078,7953300.0],["2021-10-25",50.9802,51.1724,50.4214,50.5698,5964500.0],["2021-10-26",50.2292,50.7095,49.9935,50.3864,4850500.0],["2021-10-27",50.203,50.5349,49.8188,50.2467,5313300.0],["2021-10-28",49.1202,49.3473,47.6008,47.9588,9301900.0],["2021-10-29",47.3039,48.3605,47.1467,47.1554,9877400.0],["2021-11-01",46.9633,47.8365,46.7537,47.4174,6154600.0],["2021-11-02",47.1554,47.8191,46.7624,47.7754,6585500.0],["2021-11-03",47.0506,48.4216,46.841,48.1334,6931500.0],["2021-11-04",48.5875,49.0154,47.6008,47.8977,6898400.0],["2021-11-05",48.1334,49.2687,48.0374,49.2163,5625200.0],["2021-11-08",49.6267,49.7402,48.8146,49.0678,5107200.0],["2021-11-09",49.0853,49.5743,48.6225,49.5568,4572200.0],["2021-11-10",50.7095,51.3907,50.5611,50.7968,8901000.0],["2021-11-11",51.609,51.8535,50.9278,51.3907,6392800.0],["2021-11-12",51.0152,51.7662,50.7183,51.2859,4499800.0],["2021-11-15",51.347,51.705,51.085,51.4954,4258500.0],["2021-11-16",51.5915,51.9321,50.7008,50.7707,4263400.0],["2021-11-17",50.8929,51.4431,50.4388,50.6047,4732800.0],["2021-11-18",50.465,50.6921,49.6616,49.9236,4057700.0],["2021-11-19",49.3909,50.1507,49.2075,49.3822,5009400.0],["2021-11-22",48.5177,49.3473,48.0025,48.736,5195400.0],["2021-11-23",48.0811,48.5788,47.6881,48.4566,6857000.0],["2021-11-24",48.4478,48.7971,48.1597,48.4391,3601200.0],["2021-11-26",48.5526,48.9892,48.1858,48.8495,4336300.0],["2021-11-29",48.6137,48.8495,47.6619,48.378,6121000.0],["2021-11-30",48.2732,49.356,47.627,47.9588,9530600.0],["2021-12-01",48.2557,48.8233,47.0332,47.0419,7114700.0],["2021-12-02",46.4481,46.8236,45.9329,46.5179,8483000.0],["2021-12-03",46.5878,48.0025,46.1774,47.7405,8981500.0],["2021-12-06",47.854,49.3211,47.8453,48.7535,7238800.0],["2021-12-07",48.7797,49.5743,48.6574,49.2425,5868100.0],["2021-12-08",49.0485,49.8069,48.7663,49.701,5540100.0],["2021-12-09",49.2689,49.604,48.7751,49.5688,4822300.0],["2021-12-10",49.895,49.895,48.7045,49.4718,5572900.0],["2021-12-13",49.8245,50.8651,49.5335,50.4153,9275800.0],["2021-12-14",49.9303,50.3977,49.5158,49.5335,6865300.0],["2021-12-15",49.4718,49.4806,46.8791,47.8227,12441800.0],["2021-12-16",48.3077,52.179,48.3077,52.0291,13742700.0],["2021-12-17",52.1878,53.4136,51.9762,52.2408,22136800.0],["2021-12-20",51.7646,52.0115,51.2266,51.7734,5313900.0],["2021-12-21",52.0027,52.1173,50.918,51.306,4977200.0],["2021-12-22",51.2443,51.7205,50.4065,51.5882,6175200.0],["2021-12-23",51.2443,52.664,51.2443,52.4965,6113500.0],["2021-12-27",52.276,53.1932,52.1085,53.0697,6444700.0],["2021-12-28",53.0344,53.7752,52.8669,53.1667,4712700.0],["2021-12-29",52.6905,53.9516,52.6023,53.4577,4448200.0],["2021-12-30",53.5988,54.3748,53.5812,54.3131,4295700.0],["2021-12-31",54.7188,54.8334,54.075,54.6923,4517500.0],["2022-01-03",53.9427,54.4542,53.7046,53.7752,6493800.0],["2022-01-04",53.9163,54.3748,53.1667,53.2902,7508500.0],["2022-01-05",53.7223,54.4542,53.1579,53.202,7243400.0],["2022-01-06",52.3378,52.5582,51.0326,51.7381,8537600.0],["2022-01-07",52.4171,52.62,51.8439,52.4083,5955000.0],["2022-01-10",52.2143,53.3872,51.9674,53.2902,4959800.0],["2022-01-11",53.2902,53.7487,52.7875,53.7135,5224100.0],["2022-01-12",53.7928,54.3043,53.3078,54.2514,3978100.0],["2022-01-13",54.2073,54.56,53.9868,54.075,4824100.0],["2022-01-14",54.0926,54.1455,53.3166,53.9868,5175400.0],["2022-01-18",53.7223,54.0574,53.2196,54.0133,4936500.0],["2022-01-19",54.6747,57.523,54.5953,57.2761,15819900.0],["2022-01-20",57.0204,57.7523,56.1826,56.2973,10531600.0],["2022-01-21",56.6236,56.6588,54.948,55.6359,9522700.0],["2022-01-24",54.6835,55.7417,53.8369,55.6271,8732500.0],["2022-01-25",55.3096,56.068,54.7364,55.8123,5808100.0],["2022-01-26",55.195,56.3678,54.0045,54.4013,7196000.0],["2022-01-27",53.7752,55.098,52.9992,53.493,8118100.0],["2022-01-28",52.9374,53.0962,51.9762,52.7875,7173600.0],["2022-01-31",52.911,54.0662,52.7699,53.9427,9477900.0],["2022-02-01",54.3837,54.6747,53.6958,54.0838,6094700.0],["2022-02-02",53.9251,55.2567,53.8457,54.7717,6259000.0],["2022-02-03",54.7099,54.9657,53.9075,54.4983,4256700.0],["2022-02-04",54.0309,54.4542,53.7311,53.7311,5396300.0],["2022-02-07",54.1896,56.0063,53.7311,55.8828,9134700.0],["2022-02-08",55.8916,56.1297,55.4683,56.0504,6301100.0],["2022-02-09",55.5212,56.1121,55.3184,55.6888,4945200.0],["2022-02-10",55.4419,55.7417,53.2196,53.3783,9089900.0],["2022-02-11",53.4224,56.6853,53.1843,56.3149,9796200.0],["2022-02-14",56.5883,57.1615,55.8299,56.747,7512700.0],["2022-02-15",55.4419,55.9357,54.9039,55.8034,6126100.0],["2022-02-16",56.1385,57.1086,56.1385,56.6853,6022300.0],["2022-02-17",57.5142,59.9746,56.9939,59.7453,13736600.0],["2022-02-18",59.4455,60.0628,58.7929,59.6748,9125400.0],["2022-02-22",59.9658,60.2391,58.6959,59.2338,8804200.0],["2022-02-23",59.0839,60.4684,58.8282,60.1862,9655700.0],["2022-02-24",62.0293,62.0558,57.6906,58.837,14080500.0],["2022-02-25",58.1668,60.3273,57.964,59.8776,9220600.0],["2022-02-28",60.2215,60.3185,57.9287,58.3784,13896700.0],["2022-03-01",59.031,60.9711,58.8811,60.8564,9955800.0],["2022-03-02",59.6747,61.7295,59.2867,61.5443,10780700.0],["2022-03-03",61.4296,62.4438,61.0064,62.3291,8635300.0],["2022-03-04",62.4526,65.8477,62.2939,65.5038,12751300.0],["2022-03-07",65.6272,68.846,64.8336,68.652,14450700.0],["2022-03-08",68.7843,71.2094,67.5409,68.4403,17222500.0],["2022-03-09",65.7049,67.641,64.6569,67.4723,10892600.0],["2022-03-10",68.4048,70.1545,67.8631,68.6357,10791700.0],["2022-03-11",66.9305,68.9111,66.6996,68.2894,6808600.0],["2022-03-14",66.3088,66.4864,64.2749,65.4917,10317500.0],["2022-03-15",64.044,66.1223,63.7687,65.1631,9793500.0],["2022-03-16",64.8877,65.1808,62.9782,64.4881,9531500.0],["2022-03-17",65.1187,66.2377,64.6924,65.1098,8209800.0],["2022-03-18",64.8078,66.0779,64.3371,65.6871,24948600.0],["2022-03-21",66.4242,68.6979,66.3265,67.7653,7061600.0],["2022-03-22",67.9518,68.1295,66.3088,67.5255,6073600.0],["2022-03-23",67.7831,70.0923,67.7831,70.0834,8499100.0],["2022-03-24",70.5985,71.2469,69.1864,69.4795,7088400.0],["2022-03-25",68.7601,70.1633,68.5558,70.1189,3739400.0],["2022-03-28",69.1508,70.0479,69.0709,69.3995,4896300.0],["2022-03-29",67.2946,69.7903,66.7262,69.7637,6554400.0],["2022-03-30",69.9768,71.2291,69.9147,71.016,5008800.0],["2022-03-31",70.9449,72.064,70.563,70.563,7115500.0],["2022-04-01",69.9768,73.7337,69.9324,73.5205,7784800.0],["2022-04-04",74.1689,74.3554,70.9005,72.1617,7003800.0],["2022-04-05",72.2682,73.5205,70.5097,70.9271,7705900.0],["2022-04-06",71.4334,72.2771,70.3054,70.6429,6880200.0],["2022-04-07",70.936,72.4814,70.6252,71.9663,6027600.0],["2022-04-08",72.7567,73.3962,72.286,72.9343,4196700.0],["2022-04-11",73.9379,74.5241,71.3357,72.2416,5318800.0],["2022-04-12",73.0231,74.382,72.4192,73.2718,4882500.0],["2022-04-13",73.9823,74.8883,73.3695,74.8705,6379600.0],["2022-04-14",74.3731,75.7497,74.1511,75.2879,5672400.0],["2022-04-18",75.9807,76.709,75.581,75.8652,5513800.0],["2022-04-19",74.4353,75.3323,73.4051,73.5916,6192800.0],["2022-04-20",73.1564,73.7514,72.0728,73.3518,6728400.0],["2022-04-21",72.135,72.2949,67.5966,68.4403,15828400.0],["2022-04-22",63.2625,67.1969,62.7029,66.1844,12371800.0],["2022-04-25",63.1026,65.7404,62.9871,64.4881,9151500.0],["2022-04-26",64.8611,65.6693,64.0529,64.0618,5167000.0],["2022-04-27",64.4881,65.4473,63.9108,64.0618,5416300.0],["2022-04-28",64.6391,65.4207,63.9552,65.0832,3913500.0],["2022-04-29",65.8203,66.6019,64.6036,64.7013,5684000.0],["2022-05-02",63.2358,64.5059,62.4809,64.2217,5837600.0],["2022-05-03",64.7013,65.696,64.0973,64.1595,5472900.0],["2022-05-04",64.5414,65.3585,63.5378,65.1809,5996100.0],["2022-05-05",65.9535,66.0512,62.9605,64.2483,5325900.0],["2022-05-06",63.7953,64.9943,63.5999,64.719,4929100.0],["2022-05-09",63.1648,63.5023,61.1043,61.2108,7648200.0],["2022-05-10",61.9125,62.6674,59.8609,60.6335,7249600.0],["2022-05-11",61.5217,62.1079,60.4826,60.7668,6009500.0],["2022-05-12",59.1148,60.3849,57.1254,58.0402,9765900.0],["2022-05-13",57.8004,58.5464,57.2941,57.9514,6361900.0],["2022-05-16",58.2356,58.3599,57.4451,58.129,5961700.0],["2022-05-17",59.328,59.328,57.6849,58.1734,4289400.0],["2022-05-18",58.0491,58.2533,56.557,56.7346,5246100.0],["2022-05-19",57.8892,58.9994,57.7293,58.7152,7863800.0],["2022-05-20",59.1504,59.7365,58.1823,59.6744,6135100.0],["2022-05-23",60.6957,60.9444,59.3546,59.8875,5417400.0],["2022-05-24",60.074,61.6549,59.9142,61.2997,6255500.0],["2022-05-25",60.5447,62.2411,60.5447,61.7615,8617300.0],["2022-05-26",61.726,62.3121,60.7934,61.0243,5303800.0],["2022-05-27",61.8414,61.877,60.3849,61.0243,4590300.0],["2022-05-31",61.2375,62.0635,59.7099,60.2605,9582600.0],["2022-06-01",60.8784,60.8784,59.6606,60.2337,4633600.0],["2022-06-02",61.2455,62.1498,60.9052,61.5947,4423800.0],["2022-06-03",60.8873,61.7111,60.556,60.7261,3578600.0],["2022-06-06",61.0485,61.2365,60.0725,60.762,3517300.0],["2022-06-07",60.5829,61.3977,60.2784,61.2276,3452000.0],["2022-06-08",60.8157,61.0933,60.0456,60.1441,4063600.0],["2022-06-09",59.8218,59.9561,57.7265,57.825,6004800.0],["2022-06-10",56.9475,60.4127,56.2312,59.8576,7317000.0],["2022-06-13",58.2727,59.4815,57.44,57.8877,8118400.0],["2022-06-14",58.0578,58.0668,55.9805,56.4909,4779100.0],["2022-06-15",57.5385,57.6012,54.8881,56.1238,6262900.0],["2022-06-16",55.5776,58.2369,55.4433,57.9414,8092000.0],["2022-06-17",57.9056,57.9773,56.2939,57.0908,11358900.0],["2022-06-21",57.4758,58.8548,57.0192,58.3533,7811300.0],["2022-06-22",58.2011,59.3114,57.7892,57.825,5416200.0],["2022-06-23",57.8071,58.5951,55.6313,56.285,6693900.0],["2022-06-24",56.3029,57.6639,55.4075,57.4669,7670300.0],["2022-06-27",57.3863,57.6639,56.6342,57.1535,7195700.0],["2022-06-28",57.449,57.5385,56.2044,56.3745,5575200.0],["2022-06-29",56.9654,57.243,55.0403,55.5059,4120000.0],["2022-06-30",55.0672,55.3806,53.1152,53.4286,7690600.0],["2022-07-01",53.2137,54.9956,52.0049,54.7717,6914200.0],["2022-07-05",54.4046,54.9598,52.3362,53.4644,7685000.0],["2022-07-06",53.2585,53.751,51.5393,53.2316,7427400.0],["2022-07-07",53.9121,54.521,53.2495,53.6077,5153900.0],["2022-07-08",53.7689,54.0823,53.0526,53.151,3516400.0],["2022-07-11",52.9093,53.3033,52.4795,52.6407,4106300.0],["2022-07-12",52.3362,53.0794,51.8079,51.8796,4886200.0],["2022-07-13",51.5035,53.3033,51.3602,52.1034,5534400.0],["2022-07-14",50.6529,50.8499,49.068,49.2381,10717600.0],["2022-07-15",49.8022,49.9455,48.2801,49.0053,6697500.0],["2022-07-18",49.8201,50.1783,49.0322,49.077,4662400.0],["2022-07-19",49.0949,49.7485,48.6472,48.9337,7348700.0],["2022-07-20",48.871,49.1217,46.7668,46.8385,11676600.0],["2022-07-21",46.8743,47.1519,46.14,46.6415,13188800.0],["2022-07-22",47.2235,47.5995,45.5222,46.0147,11524700.0],["2022-07-25",44.4477,44.6626,39.3977,39.926,36693000.0],["2022-07-26",40.2393,41.7973,40.2393,41.3138,16460700.0],["2022-07-27",41.6899,42.0302,40.508,40.8393,20877600.0],["2022-07-28",41.6093,41.7705,40.4811,41.0183,18108300.0],["2022-07-29",41.2512,41.3676,39.9528,40.5438,15753200.0],["2022-08-01",40.6065,40.9109,39.8364,40.2393,8683400.0],["2022-08-02",40.4722,41.7705,40.114,40.1498,14346200.0],["2022-08-03",40.4632,40.4632,39.3081,39.7558,11024900.0],["2022-08-04",39.9439,41.081,39.7021,40.5438,10434300.0],["2022-08-05",39.7021,40.1319,39.326,40.0871,8146000.0],["2022-08-08",40.7408,41.0542,39.9797,40.0961,10451100.0],["2022-08-09",40.4453,40.5886,39.5857,40.5617,8517800.0],["2022-08-10",40.7497,41.5466,40.4184,40.9557,8396800.0],["2022-08-11",41.2959,41.6362,40.4811,40.5617,7851200.0],["2022-08-12",40.6065,41.7257,40.6065,41.681,8332900.0],["2022-08-15",40.884,41.287,40.6154,41.1348,9029500.0],["2022-08-16",41.0094,41.3497,40.6602,41.2332,4959400.0],["2022-08-17",41.0542,41.1079,40.1588,40.2035,6209500.0],["2022-08-18",40.4184,40.5975,39.9439,39.9797,6239300.0],["2022-08-19",39.8454,39.9528,38.8783,38.9768,8273700.0],["2022-08-22",38.565,39.3081,38.3948,39.2365,6427300.0],["2022-08-23",39.3977,40.2841,39.3887,39.8901,8941100.0],["2022-08-24",39.6215,40.2035,39.2275,40.114,7787300.0],["2022-08-25",40.4901,40.6154,40.0066,40.4184,5495600.0],["2022-08-26",40.5707,40.6512,38.3948,38.6993,8324500.0],["2022-08-29",38.5202,39.1649,38.2695,38.3321,10252100.0],["2022-08-30",38.2963,38.3769,37.6606,37.786,8960800.0],["2022-08-31",37.6785,37.9382,36.8547,37.0338,13755400.0],["2022-09-01",36.5234,36.9264,36.0578,36.6309,10440800.0],["2022-09-02",37.4278,38.1173,36.7204,37.3114,10425900.0],["2022-09-06",37.8397,38.4575,37.2039,37.3472,11968700.0],["2022-09-07",37.4107,38.8081,37.1113,38.427,8663400.0],["2022-09-08",38.2546,38.7718,38.0459,38.4633,9129100.0],["2022-09-09",39.0893,39.3888,38.7718,39.171,7920300.0],["2022-09-12",40.3052,40.4685,39.7699,39.8788,10767900.0],["2022-09-13",38.7355,39.7426,38.6447,39.044,10574800.0],["2022-09-14",39.171,39.6156,38.8534,38.9532,10266900.0],["2022-09-15",38.7536,39.3071,38.064,38.4723,10461600.0],["2022-09-16",38.0005,40.0149,37.7555,39.661,18207600.0],["2022-09-19",39.2073,40.1782,38.9442,40.1691,9830900.0],["2022-09-20",39.5521,39.6065,38.3635,38.8353,9205200.0],["2022-09-21",39.1075,39.3797,38.0005,38.4723,10081500.0],["2022-09-22",38.7173,39.0894,38.0368,38.5631,7662000.0],["2022-09-23",37.6466,37.7646,36.7483,37.4289,11665100.0],["2022-09-26",37.2474,37.5922,36.2947,36.83,8349800.0],["2022-09-27",37.3744,37.6285,36.5124,36.5397,7705500.0],["2022-09-28",37.3744,38.2999,37.193,38.2818,9165400.0],["2022-09-29",37.819,38.1911,37.3291,37.8916,8372500.0],["2022-09-30",37.9098,38.7718,37.692,38.1366,12612800.0],["2022-10-03",38.8171,39.9604,38.4451,39.661,12915400.0],["2022-10-04",40.1873,41.0402,39.8697,40.405,10705200.0],["2022-10-05",39.7608,39.9876,38.9169,39.8334,9238800.0],["2022-10-06",39.6066,40.7771,39.4704,40.7317,9552500.0],["2022-10-07",40.1963,40.5593,38.6357,38.6538,9018200.0],["2022-10-10",38.5086,38.9169,38.1638,38.3635,5587800.0],["2022-10-11",38.3181,38.9805,37.7827,37.9461,7907300.0],["2022-10-12",37.7737,38.3997,37.5377,38.0277,6090500.0],["2022-10-13",37.1204,37.9824,36.331,37.7646,7882600.0],["2022-10-14",37.6376,37.9279,36.8935,36.9661,9793000.0],["2022-10-17",37.7555,38.0913,37.4198,37.4833,7143400.0],["2022-10-18",38.0096,38.2001,37.3381,37.8372,6404200.0],["2022-10-19",37.3018,37.3472,36.5941,36.6304,7281400.0],["2022-10-20",36.7483,38.1911,36.6395,37.3291,5802900.0],["2022-10-21",37.5559,38.6266,37.3472,38.4451,10170400.0],["2022-10-24",38.1003,38.4814,37.6739,38.182,7132300.0],["2022-10-25",38.309,38.9895,38.1548,38.7627,8649200.0],["2022-10-26",39.1619,40.151,39.0621,39.7154,9087600.0],["2022-10-27",39.8969,39.8969,38.9895,39.0712,7619400.0],["2022-10-28",38.7355,39.044,38.4179,38.8897,6940500.0],["2022-10-31",38.4633,38.8716,38.0822,38.3997,7480300.0],["2022-11-01",39.0349,39.2345,37.819,37.8463,7684100.0],["2022-11-02",38.0277,38.7173,35.7956,35.8682,14402400.0],["2022-11-03",35.3873,35.5688,33.9809,34.2894,11497100.0],["2022-11-04",35.6232,37.3291,35.4327,37.193,11062800.0],["2022-11-07",37.3381,37.81,36.957,37.4924,6176700.0],["2022-11-08",37.4742,40.6682,37.3109,39.6973,11896700.0],["2022-11-09",39.6156,40.1147,39.1075,39.3162,8827400.0],["2022-11-10",41.5302,42.5736,41.3033,42.1109,11839200.0],["2022-11-11",42.3014,42.3377,41.3033,42.2198,6814600.0],["2022-11-14",41.8931,42.5646,41.8205,42.002,6629600.0],["2022-11-15",42.4829,42.6009,40.9222,41.4576,9158800.0],["2022-11-16",41.4848,42.1381,41.267,41.2761,5144000.0],["2022-11-17",40.3597,40.8315,40.0965,40.5321,5938800.0],["2022-11-18",40.7045,40.9495,40.2054,40.9495,6156000.0],["2022-11-21",40.7135,40.9041,39.9695,40.8315,4503400.0],["2022-11-22",41.1854,41.9113,40.9767,41.8568,6372200.0],["2022-11-23",41.4939,41.9838,41.1944,41.9657,6395600.0],["2022-11-25",42.0746,42.2742,41.5574,41.6027,2673200.0],["2022-11-28",41.5665,41.6209,40.1237,40.2145,9250700.0],["2022-11-29",40.641,41.5665,40.5865,41.5211,5953400.0],["2022-11-30",41.9022,43.0818,41.1128,43.0727,13739100.0],["2022-12-01",43.9347,45.0507,43.6988,44.0708,10497300.0],["2022-12-02",43.1816,44.2341,42.8186,44.1615,8205500.0],["2022-12-05",43.8893,44.1797,42.7914,43.0727,7320500.0],["2022-12-06",43.6171,43.9165,42.4647,42.7551,5537500.0],["2022-12-07",43.1499,43.7742,42.902,43.3243,7350100.0],["2022-12-08",43.6273,43.7742,43.1499,43.2601,4621500.0],["2022-12-09",43.4987,43.9761,42.5807,42.599,9182000.0],["2022-12-12",42.4338,42.6633,41.6259,42.599,6633600.0],["2022-12-13",44.3526,44.7565,42.8653,43.2876,8143600.0],["2022-12-14",43.2601,43.6916,42.5715,43.2509,7553900.0],["2022-12-15",42.0482,42.8194,41.7636,41.837,7637300.0],["2022-12-16",41.6718,42.7367,41.5432,42.3603,11664700.0],["2022-12-19",42.2777,42.6541,41.6167,41.8646,6277700.0],["2022-12-20",42.599,44.0955,42.5348,43.7191,6202500.0],["2022-12-21",43.9762,44.4719,43.1958,43.4437,6265000.0],["2022-12-22",43.0856,43.6181,42.6449,43.6089,4673600.0],["2022-12-23",43.7283,44.4168,43.1683,43.9303,4600000.0],["2022-12-27",44.123,45.0962,44.0496,44.7565,5575300.0],["2022-12-28",44.4168,44.4627,43.1774,43.4896,5282900.0],["2022-12-29",43.6916,43.9303,43.3702,43.4804,3899700.0],["2022-12-30",43.6915,43.7007,42.8286,43.3335,3921900.0],["2023-01-03",44.3158,45.6562,44.169,45.5185,8431400.0],["2023-01-04",46.455,47.6118,46.1979,47.2904,11532000.0],["2023-01-05",46.4091,47.0609,45.9225,47.015,7037000.0],["2023-01-06",48.0249,48.9246,47.2078,48.3738,7424900.0],["2023-01-09",48.4656,48.741,47.777,47.9423,7561800.0],["2023-01-10",48.1902,48.8695,47.9423,48.7961,4132300.0],["2023-01-11",48.9797,49.2551,47.7954,48.1626,6124700.0],["2023-01-12",49.1817,49.2001,48.3003,49.0256,6115600.0],["2023-01-13",48.9889,50.0263,48.8879,49.8978,6547300.0],["2023-01-17",49.3194,49.4663,47.9515,48.1718,7040800.0],["2023-01-18",48.6767,48.8879,47.2262,47.3088,8275900.0],["2023-01-19",47.1619,48.539,46.712,48.1718,6940000.0],["2023-01-20",47.7954,49.0807,47.676,48.9705,4858400.0],["2023-01-23",48.4564,49.3378,48.1075,49.2368,4695400.0],["2023-01-24",46.9324,50.5863,46.9324,49.0164,4508800.0],["2023-01-25",48.7043,50.871,48.6125,50.5772,6053700.0],["2023-01-26",50.3844,50.3844,49.1817,49.6958,5633600.0],["2023-01-27",49.6315,49.6315,48.8604,48.9522,5690200.0],["2023-01-30",48.8145,49.2092,48.3462,48.4197,4590700.0],["2023-01-31",48.181,48.5941,47.9147,48.5941,7919700.0],["2023-02-01",48.4289,50.2834,48.2452,49.7509,6598200.0],["2023-02-02",49.7417,50.0171,47.6118,48.1351,7244600.0],["2023-02-03",46.8222,47.0976,45.5094,45.7664,9743900.0],["2023-02-06",43.1315,44.1047,43.1223,43.7007,15273600.0],["2023-02-07",43.8109,45.2798,43.6456,44.729,8022700.0],["2023-02-08",44.8575,45.1146,44.2791,44.3893,5396900.0],["2023-02-09",44.9769,45.5369,43.407,43.6824,6220500.0],["2023-02-10",43.765,44.1047,43.4161,44.0496,4672300.0],["2023-02-13",44.2516,44.6739,43.4804,44.3434,5201900.0],["2023-02-14",44.0129,44.0129,42.5256,43.1591,8593200.0],["2023-02-15",42.443,42.8745,42.1859,42.5072,8630900.0],["2023-02-16",41.9105,42.5348,41.4147,42.0941,7494700.0],["2023-02-17",41.6075,41.8279,41.0108,41.6993,8575200.0],["2023-02-21",41.4882,41.7269,41.0658,41.4698,6856900.0],["2023-02-22",41.3137,41.3413,40.4415,40.6068,9596600.0],["2023-02-23",40.4966,41.0383,39.8172,40.6343,7718100.0],["2023-02-24",40.1202,40.3681,39.652,39.9733,7342300.0],["2023-02-27",40.1294,40.3314,39.551,39.7897,8277800.0],["2023-02-28",39.7163,40.515,39.4867,40.0376,9074800.0],["2023-03-01",40.6252,40.9465,40.3222,40.4874,6486800.0],["2023-03-02",40.1937,40.4324,39.9366,40.3405,5550700.0],["2023-03-03",40.8455,41.075,40.4232,41.0383,5671000.0],["2023-03-06",40.8455,41.2586,40.414,40.5976,5775400.0],["2023-03-07",40.3497,40.3497,39.0093,39.0185,9080600.0],["2023-03-08",39.3336,39.6951,38.8424,39.0741,6672700.0],["2023-03-09",39.3892,39.6209,38.6293,38.6849,5196900.0],["2023-03-10",39.4448,40.3346,38.9536,39.0741,7774300.0],["2023-03-13",40.2882,42.1975,40.177,41.8175,16698400.0],["2023-03-14",41.9843,42.077,41.0019,41.5858,11233500.0],["2023-03-15",42.4477,42.7535,41.6321,42.735,14169500.0],["2023-03-16",42.8277,42.8277,41.4189,42.4292,10056300.0],["2023-03-17",43.2447,45.1262,42.837,44.6442,27337100.0],["2023-03-20",45.1447,45.4042,44.1901,44.3198,10192000.0],["2023-03-21",43.6803,43.7081,42.5404,43.1891,7673300.0],["2023-03-22",43.1521,43.9769,42.735,43.2262,8653600.0],["2023-03-23",43.6062,45.0427,43.4857,44.292,9543400.0],["2023-03-24",44.6535,45.6174,44.2086,44.9964,9364300.0],["2023-03-27",43.8472,44.7462,43.6433,44.6813,6274400.0],["2023-03-28",44.8574,45.1447,44.3662,45.0984,4884800.0],["2023-03-29",44.8574,45.2281,44.5237,44.8018,5235500.0],["2023-03-30",45.2837,45.3115,44.7091,45.2652,7453200.0],["2023-03-31",45.3301,45.4505,44.9223,45.432,5832500.0],["2023-04-03",45.4227,46.0622,44.8481,45.8491,6309500.0],["2023-04-04",45.673,47.7676,45.5432,47.5915,14721000.0],["2023-04-05",47.9529,48.8983,47.4432,48.2588,11767800.0],["2023-04-06",47.8232,48.3422,47.3042,48.2402,8461300.0],["2023-04-10",47.508,47.6749,46.952,47.3505,7611600.0],["2023-04-11",46.1549,47.3412,46.0715,46.2661,11762400.0],["2023-04-12",46.433,46.7203,45.6174,46.0715,8678900.0],["2023-04-13",46.9427,47.6934,46.7203,47.2856,11922200.0],["2023-04-14",46.5442,46.7759,44.8574,45.8954,11924300.0],["2023-04-17",45.4042,45.4135,44.6906,44.9223,8334600.0],["2023-04-18",45.2188,45.812,44.9964,45.2837,7582000.0],["2023-04-19",44.5052,45.0613,44.4033,44.7276,6736000.0],["2023-04-20",44.9779,45.0242,44.1716,44.3755,5513800.0],["2023-04-21",44.1901,44.635,43.6896,44.1345,5985400.0],["2023-04-24",44.014,44.5793,43.5599,44.5052,6084100.0],["2023-04-25",44.1715,45.0427,44.0881,44.672,7504000.0],["2023-04-26",44.9315,45.1632,43.6618,43.6989,7558400.0],["2023-04-27",43.4023,44.7462,43.1428,44.7369,7310400.0],["2023-04-28",44.4774,44.5237,43.3282,43.9306,8037600.0],["2023-05-01",44.2642,44.4311,43.3745,43.495,5527700.0],["2023-05-02",43.3189,44.9408,43.3004,44.5423,8428400.0],["2023-05-03",44.4867,44.8388,43.8008,44.014,7784200.0],["2023-05-04",44.2086,46.5071,44.2086,45.7935,13356200.0],["2023-05-05",45.0613,45.6637,44.6628,45.154,7282400.0],["2023-05-08",45.2188,45.4876,44.6257,44.7554,5524900.0],["2023-05-09",44.7554,45.0057,44.3106,44.6257,4898600.0],["2023-05-10",44.8018,44.8667,43.8101,44.3106,5843100.0],["2023-05-11",43.773,44.1623,42.4848,42.5218,8191600.0],["2023-05-12",42.2345,42.6238,42.1326,42.5774,6288400.0],["2023-05-15",42.7721,43.9769,42.5867,43.6433,8343500.0],["2023-05-16",43.115,43.3282,41.7619,41.8175,8658600.0],["2023-05-17",41.6136,42.0584,41.3819,41.4745,8409800.0],["2023-05-18",40.6868,40.8351,39.7322,40.1029,10091500.0],["2023-05-19",40.4087,40.9463,39.9546,40.4643,8346900.0],["2023-05-22",40.4643,40.557,40.1585,40.1585,6637300.0],["2023-05-23",39.6209,39.8619,39.3336,39.38,9203900.0],["2023-05-24",39.4356,39.5561,38.5829,38.7497,8473100.0],["2023-05-25",38.1566,38.1844,37.6376,37.6654,10230700.0],["2023-05-26",38.1658,38.2585,37.3781,37.7024,7046200.0],["2023-05-30",38.1288,38.2585,37.3873,37.4429,8413300.0],["2023-05-31",37.4149,38.4633,37.3961,37.9578,16137900.0],["2023-06-01",38.2292,40.0452,38.1918,39.7551,13608300.0],["2023-06-02",40.0733,40.1763,39.1653,39.3993,11465400.0],["2023-06-05",39.0343,39.8299,38.9219,39.2402,7459900.0],["2023-06-06",39.287,39.4555,38.9407,39.3057,5477300.0],["2023-06-07",39.3151,39.7082,38.9126,39.2215,7056500.0],["2023-06-08",39.6146,39.8861,39.1934,39.3525,5894900.0],["2023-06-09",39.2496,39.3244,38.6505,38.8096,5601300.0],["2023-06-12",38.7534,39.3806,38.6411,39.3525,6618100.0],["2023-06-13",39.5491,39.8299,39.3993,39.727,7955900.0],["2023-06-14",40.2512,40.2512,39.0249,39.4087,6489500.0],["2023-06-15",39.3993,40.0639,39.156,39.9703,6959800.0],["2023-06-16",40.4196,41.1123,40.1388,41.0281,17163300.0],["2023-06-20",40.3354,40.4945,39.858,40.3448,9050100.0],["2023-06-21",40.2137,40.2231,39.5772,39.858,5940600.0],["2023-06-22",39.3432,39.7363,39.2683,39.4555,6948700.0],["2023-06-23",39.4087,39.7831,38.8471,38.9219,8226900.0],["2023-06-26",39.053,40.1201,38.7815,40.0171,8477000.0],["2023-06-27",39.9142,40.0265,39.2308,39.7457,6316300.0],["2023-06-28",39.3619,39.4742,38.482,38.5475,7532000.0],["2023-06-29",38.1918,39.2964,38.1169,39.2683,6104000.0],["2023-06-30",39.3244,39.9891,39.0811,39.9329,7215800.0],["2023-07-03",40.1108,40.6443,39.9797,40.2886,3675100.0],["2023-07-05",40.2512,40.3073,39.4274,39.4555,9618500.0],["2023-07-06",39.287,39.4087,38.4258,38.8845,8318700.0],["2023-07-07",39.4087,40.0827,39.3713,39.5397,6738500.0],["2023-07-10",39.2028,40.1014,39.1747,39.8861,6998700.0],["2023-07-11",39.9235,40.5694,39.9235,40.5414,6797500.0],["2023-07-12",41.2153,42.4603,41.1685,42.3199,10074400.0],["2023-07-13",42.4322,42.7786,42.1888,42.5633,8086800.0],["2023-07-14",42.5633,42.9845,42.0765,42.1046,5124300.0],["2023-07-17",41.6459,42.1514,41.5149,41.7676,4912000.0],["2023-07-18",42.1233,42.8066,41.8893,42.1046,6037400.0],["2023-07-19",41.8425,42.4135,41.8425,42.2918,6246200.0],["2023-07-20",40.6443,41.2808,39.7363,39.7363,12791600.0],["2023-07-21",39.4555,40.5975,39.3619,40.4477,6340500.0],["2023-07-24",40.3448,40.6162,39.8299,40.4665,4635000.0],["2023-07-25",40.4665,41.1498,40.298,40.8222,6412000.0],["2023-07-26",40.5039,41.0,40.1295,40.6724,6319100.0],["2023-07-27",40.0265,40.1388,39.4087,39.4181,6877600.0],["2023-07-28",39.7925,39.9329,39.3245,39.7082,5194800.0],["2023-07-31",39.7831,40.6911,39.6708,40.1763,7764300.0],["2023-08-01",39.5304,39.5304,39.0343,39.0436,5480600.0],["2023-08-02",38.847,38.8845,37.8829,38.0607,8769900.0],["2023-08-03",38.0607,38.3041,37.6302,37.8548,7884500.0],["2023-08-04",38.0139,38.379,37.6957,38.2573,8131100.0],["2023-08-07",38.1544,38.1731,37.7518,37.8923,5413000.0],["2023-08-08",37.4991,37.5459,37.0685,37.2932,7671900.0],["2023-08-09",37.4429,37.8548,37.2932,37.3587,7431000.0],["2023-08-10",37.705,37.9765,37.2089,37.2932,6221300.0],["2023-08-11",37.1528,37.6489,37.0685,37.6208,4239700.0],["2023-08-14",37.2932,37.3119,36.7409,36.9375,8737100.0],["2023-08-15",36.769,36.9094,35.9359,36.0108,7810000.0],["2023-08-16",35.9733,36.198,35.7674,35.8423,6536700.0],["2023-08-17",35.9265,36.2261,35.7393,36.1886,6952200.0],["2023-08-18",36.0482,36.0482,35.524,35.758,5987300.0],["2023-08-21",35.9827,35.9827,35.5895,35.8048,7274900.0],["2023-08-22",35.7674,36.1605,35.421,36.1324,6276400.0],["2023-08-23",36.432,36.8532,36.3852,36.6847,7076900.0],["2023-08-24",36.2822,36.9187,35.8423,36.563,5667000.0],["2023-08-25",36.666,36.8439,35.8235,35.861,7769600.0],["2023-08-28",36.0388,36.7315,35.9546,36.5443,4889300.0],["2023-08-29",36.329,37.003,36.095,36.9936,6738800.0],["2023-08-30",37.3587,37.4242,36.9749,37.2183,5402700.0],["2023-08-31",37.237,37.3868,36.7034,36.9,6503400.0],["2023-09-01",37.3587,37.5365,36.7596,36.8064,4911200.0],["2023-09-05",36.5069,36.8626,36.1605,36.3571,7263500.0],["2023-09-06",36.2625,36.6787,36.0166,36.4138,6706100.0],["2023-09-07",36.2531,36.499,36.0261,36.2814,5182100.0],["2023-09-08",36.4138,37.0192,36.376,36.6314,6523000.0],["2023-09-11",37.0097,37.0948,36.6125,36.8016,5102700.0],["2023-09-12",36.6976,37.0759,36.4233,36.7165,5482500.0],["2023-09-13",36.6976,37.1894,36.5463,37.1327,11608600.0],["2023-09-14",37.1705,37.6339,37.1421,37.3786,9943800.0],["2023-09-15",37.738,38.4001,37.5961,38.1447,16419900.0],["2023-09-18",38.1447,38.4473,37.8042,38.2771,8806100.0],["2023-09-19",38.3433,38.3811,37.7191,38.1069,10531200.0],["2023-09-20",38.296,39.1472,38.2203,38.7311,6774700.0],["2023-09-21",37.9177,38.5136,37.6434,38.3244,6949900.0],["2023-09-22",38.7027,38.9959,38.5325,38.5325,6409700.0],["2023-09-25",38.4095,38.523,37.6245,38.2866,7344200.0],["2023-09-26",38.0028,38.0217,37.1421,37.2651,8859300.0],["2023-09-27",36.9908,36.9908,35.1181,35.26,16109300.0],["2023-09-28",35.0897,35.3072,34.6168,35.0235,12912500.0],["2023-09-29",35.6099,35.7612,34.7587,34.9478,9465300.0],["2023-10-02",34.4844,34.5884,33.3589,33.6142,10829100.0],["2023-10-03",33.3399,33.9547,33.2548,33.3021,12896200.0],["2023-10-04",33.3683,33.5386,32.9238,33.5102,10442300.0],["2023-10-05",33.548,34.3803,33.548,34.3803,9309300.0],["2023-10-06",34.7019,35.8936,34.4844,35.7518,13366800.0],["2023-10-09",35.9693,36.0639,35.3829,35.591,13135100.0],["2023-10-10",35.922,36.3855,35.591,36.3571,9430800.0],["2023-10-11",36.6219,37.0097,36.3476,36.9908,9900400.0],["2023-10-12",36.8678,37.0665,36.3287,36.6787,8835100.0],["2023-10-13",37.5772,37.6529,36.8868,37.2935,15289700.0],["2023-10-16",37.2935,38.1825,37.0759,37.8799,10715500.0],["2023-10-17",37.9461,38.7216,37.842,38.2771,9371700.0],["2023-10-18",38.4852,38.7784,37.6339,37.7569,10765100.0],["2023-10-19",37.6245,37.6812,37.0475,37.3124,13559400.0],["2023-10-20",37.3124,37.3218,36.603,36.6976,16801700.0],["2023-10-23",36.3476,36.5557,35.9504,36.3571,10710600.0],["2023-10-24",36.0639,36.4801,35.8842,36.3666,9802900.0],["2023-10-25",35.6477,35.922,34.7114,34.7681,21804700.0],["2023-10-26",35.1654,36.0544,34.806,35.4491,59217300.0],["2023-10-27",35.818,37.0097,35.7518,36.8584,20582300.0],["2023-10-30",37.0286,37.1327,36.5084,36.603,14514100.0],["2023-10-31",36.4044,36.4233,35.1275,35.4397,15768900.0],["2023-11-01",35.5626,35.7234,34.6735,35.2505,13935900.0],["2023-11-02",35.6383,35.9409,35.1086,35.9031,12085600.0],["2023-11-03",36.499,37.1894,36.272,36.9057,12703100.0],["2023-11-06",36.8868,37.0097,35.7896,35.8274,13362600.0],["2023-11-07",35.3829,35.7234,34.56,34.6735,98183700.0],["2023-11-08",34.3141,34.3898,32.659,32.8954,17943100.0],["2023-11-09",32.8292,33.2548,32.0915,32.1104,24427600.0],["2023-11-10",31.8834,32.3752,31.7699,32.3468,20512200.0],["2023-11-13",32.1766,32.7346,32.1671,32.3468,20068100.0],["2023-11-14",32.9994,34.4087,32.8765,34.1344,23998500.0],["2023-11-15",34.0398,34.5506,33.9074,34.3993,17021300.0],["2023-11-16",34.4844,35.2505,34.4276,34.579,11921500.0],["2023-11-17",34.8343,34.8722,34.2574,34.3803,8347300.0],["2023-11-20",34.0871,34.8343,33.8412,34.579,11014900.0],["2023-11-21",35.1843,35.7896,35.1654,35.3924,11531400.0],["2023-11-22",35.468,35.7329,35.3356,35.6477,7639200.0],["2023-11-24",35.6477,35.8085,35.4964,35.5532,5580000.0],["2023-11-27",36.1017,36.4044,35.7612,36.1112,10994700.0],["2023-11-28",36.5179,38.5703,36.3287,38.3717,26586500.0],["2023-11-29",38.1615,38.8588,38.066,38.5723,12792300.0],["2023-11-30",38.3526,38.8493,38.0565,38.3908,22025300.0],["2023-12-01",38.4481,39.4511,38.2857,39.3556,14179300.0],["2023-12-04",38.8015,39.1645,38.4194,38.7251,14412000.0],["2023-12-05",38.5818,38.7156,37.6839,38.1042,14946000.0],["2023-12-06",38.2762,38.5532,37.7603,37.9132,9482700.0],["2023-12-07",38.1997,38.1997,37.3687,37.9514,15406800.0],["2023-12-08",37.2732,37.7985,36.9961,37.3305,9035500.0],["2023-12-11",36.9675,37.2636,36.6045,37.1299,10519700.0],["2023-12-12",37.1872,37.2254,35.8499,36.0791,11758900.0],["2023-12-13",35.7735,38.2188,35.592,38.2093,19102500.0],["2023-12-14",39.1359,39.8236,39.0021,39.3078,18867700.0],["2023-12-15",39.0403,39.3365,38.706,39.0403,33146700.0],["2023-12-18",39.2027,39.3556,38.6678,39.2505,13168900.0],["2023-12-19",39.5657,40.4732,39.3556,39.9,15649800.0],["2023-12-20",39.9383,40.1102,39.2505,39.2792,9283800.0],["2023-12-21",39.8905,40.0051,39.3365,39.5753,7344200.0],["2023-12-22",40.4541,40.8935,40.1293,40.1771,9136800.0],["2023-12-26",40.435,40.5687,39.9287,40.0338,4979200.0],["2023-12-27",40.158,40.6929,40.0624,40.4827,7687800.0],["2023-12-28",40.2153,40.521,39.8141,39.8332,6259400.0],["2023-12-29",39.5562,39.709,39.3842,39.5371,6986200.0],["2024-01-02",39.4129,39.8714,38.9162,39.0785,8242900.0],["2024-01-03",38.1424,38.4386,37.6744,38.2093,10382900.0],["2024-01-04",38.1233,38.3526,37.5788,38.3239,8469100.0],["2024-01-05",38.343,39.0403,37.98,38.5341,6833600.0],["2024-01-08",37.8654,38.6774,37.5884,38.429,6704000.0],["2024-01-09",37.7794,37.9036,36.8433,36.9484,9638200.0],["2024-01-10",36.8242,36.9484,36.2415,36.2511,8683300.0],["2024-01-11",36.2797,36.3848,35.5346,35.8403,8390100.0],["2024-01-12",36.4517,36.7956,35.9358,35.9549,9096700.0],["2024-01-16",35.5346,35.5346,34.3693,34.3979,11303300.0],["2024-01-17",33.6624,33.6624,33.1466,33.1752,16109300.0],["2024-01-18",33.2516,33.2803,32.8504,33.0701,10762700.0],["2024-01-19",33.0224,33.137,32.6785,33.0319,10724300.0],["2024-01-22",32.774,33.5573,32.6689,33.4331,11795400.0],["2024-01-23",33.6719,33.8439,33.4522,33.777,7507800.0],["2024-01-24",34.3979,34.7609,32.8695,32.8982,13515300.0],["2024-01-25",33.4236,33.4427,32.7263,32.946,10949000.0],["2024-01-26",32.9555,33.0606,32.6307,32.6785,9500000.0],["2024-01-29",32.9937,33.0988,32.5543,33.0988,13098200.0],["2024-01-30",33.1943,33.2516,32.6689,32.9651,7633200.0],["2024-01-31",33.3185,33.8439,32.9555,32.9651,12557200.0],["2024-02-01",33.1275,34.0158,33.1179,34.0158,11872700.0],["2024-02-02",33.2134,33.3185,32.2868,32.8695,17116100.0],["2024-02-05",32.1722,32.4301,31.857,31.8665,12077100.0],["2024-02-06",31.9812,32.2295,31.5991,32.1531,9501600.0],["2024-02-07",32.2391,32.2582,31.8188,32.1436,8250000.0],["2024-02-08",31.943,32.0863,31.7424,31.8474,8156100.0],["2024-02-09",31.7519,31.7519,31.0833,31.3221,10676900.0],["2024-02-12",31.3221,32.1818,31.1501,32.0576,9856400.0],["2024-02-13",31.2934,31.3889,30.3191,30.6056,14169900.0],["2024-02-14",30.5197,30.7107,30.2044,30.6821,9943400.0],["2024-02-15",31.131,31.9048,31.0928,31.5991,11095200.0],["2024-02-16",31.4558,32.1245,31.3698,31.9334,9469100.0],["2024-02-20",32.1245,32.2869,31.5513,31.7042,9491000.0],["2024-02-21",31.7233,31.9812,31.2265,31.9334,13376400.0],["2024-02-22",31.5227,31.7042,29.3352,29.5071,30588400.0],["2024-02-23",29.6791,30.0707,28.8289,29.8797,21714400.0],["2024-02-26",29.2588,29.4403,28.4086,28.6665,23497000.0],["2024-02-27",28.8385,28.9149,28.4182,28.5232,13232800.0],["2024-02-28",28.2653,28.7143,28.1029,28.5328,12681600.0],["2024-02-29",29.3925,30.0803,29.1441,29.851,18472200.0],["2024-03-01",30.214,30.8922,29.5453,30.5101,17018700.0],["2024-03-04",30.539,32.3779,30.4909,32.2335,28767800.0],["2024-03-05",32.7341,33.0326,31.9832,32.0987,16332900.0],["2024-03-06",32.3971,33.0037,32.2624,32.3683,13627000.0],["2024-03-07",32.7245,32.9555,32.349,32.6282,10845300.0],["2024-03-08",32.8689,33.0711,32.503,32.6475,13746200.0],["2024-03-11",32.8593,34.1398,32.6282,33.9279,20370400.0],["2024-03-12",33.2059,33.2155,32.4164,32.6186,14192200.0],["2024-03-13",32.8689,33.3407,32.7726,33.0903,15764600.0],["2024-03-14",32.5801,33.2829,32.4068,32.9363,18926700.0],["2024-03-15",32.2335,32.7919,32.1276,32.6186,53029600.0],["2024-03-18",32.4357,33.3599,32.3394,33.1385,14967400.0],["2024-03-19",32.8111,32.8882,32.1179,32.3105,13681800.0],["2024-03-20",32.2046,33.3984,32.0506,33.0229,11577700.0],["2024-03-21",33.6487,34.2071,33.1962,33.2444,13157300.0],["2024-03-22",33.0518,33.2444,32.5127,32.5127,9521400.0],["2024-03-25",32.7534,33.4466,32.5993,32.6571,9284100.0],["2024-03-26",33.3888,33.4466,32.7341,32.7341,9555900.0],["2024-03-27",33.0326,33.9665,32.9074,33.9376,10667000.0],["2024-03-28",34.4093,35.0159,34.0531,34.5056,14877900.0],["2024-04-01",35.5839,35.6994,34.7559,35.0736,12495800.0],["2024-04-02",35.2855,35.6224,35.0833,35.4202,15006800.0],["2024-04-03",35.3914,36.0268,35.3047,35.8439,15548100.0],["2024-04-04",35.9016,36.7874,35.6032,36.3156,16421300.0],["2024-04-05",36.3252,38.4337,36.1616,38.1738,21094200.0],["2024-04-08",38.5107,38.6455,37.7116,37.9331,16286200.0],["2024-04-09",38.6744,39.2617,37.9812,38.193,14870800.0],["2024-04-10",37.2591,37.8079,36.7874,37.6057,12584300.0],["2024-04-11",37.856,38.0005,36.9222,37.6153,11538200.0],["2024-04-12",38.7033,39.7623,36.8837,37.2014,24342100.0],["2024-04-15",37.4324,37.5094,36.3637,37.0088,11524300.0],["2024-04-16",36.4889,37.0088,35.9883,36.6911,11832700.0],["2024-04-17",36.8451,37.5383,36.5659,37.1243,10811300.0],["2024-04-18",37.6827,37.7501,36.8259,37.1147,6426700.0],["2024-04-19",37.0666,37.7501,36.9222,37.5672,10439100.0],["2024-04-22",36.2482,36.8548,35.9786,36.0653,14173400.0],["2024-04-23",35.6224,36.4023,35.2373,36.306,12186900.0],["2024-04-24",36.0268,37.2976,35.8727,37.1628,11977200.0],["2024-04-25",38.8284,42.2751,38.4915,41.7938,36611600.0],["2024-04-26",41.6301,41.7745,40.9176,41.1391,14689200.0],["2024-04-29",40.985,41.322,39.9645,40.6866,12316500.0],["2024-04-30",39.6179,40.08,38.9825,39.1269,13547700.0],["2024-05-01",39.0884,40.2245,38.9825,39.0691,12105900.0],["2024-05-02",38.9151,39.8297,38.8188,39.5216,8164500.0],["2024-05-03",39.7142,39.9164,39.0884,39.1462,7306300.0],["2024-05-06",39.8393,40.2822,39.5505,39.849,7717700.0],["2024-05-07",39.8586,40.1667,39.6275,39.8971,7500600.0],["2024-05-08",39.5794,40.2726,39.5216,39.9934,7845400.0],["2024-05-09",40.0897,41.3701,40.0897,41.245,9894000.0],["2024-05-10",41.7938,42.1211,40.8888,40.908,7961200.0],["2024-05-13",40.7732,41.2642,40.3689,40.8791,6133200.0],["2024-05-14",41.3028,41.582,40.9465,40.985,7143500.0],["2024-05-15",41.5434,41.8034,40.6096,41.582,7710100.0],["2024-05-16",41.399,41.6975,40.7732,41.245,7712600.0],["2024-05-17",41.8804,42.3233,41.5049,42.1115,10168800.0],["2024-05-20",42.3618,42.9298,41.8515,42.7854,8365500.0],["2024-05-21",42.2751,42.6795,41.9767,42.4003,6702600.0],["2024-05-22",41.8804,42.1211,40.3977,40.8117,9619600.0],["2024-05-23",40.3207,40.417,39.4735,39.6949,9367000.0],["2024-05-24",40.0512,40.5133,39.8779,40.417,6232400.0],["2024-05-28",40.908,41.2835,40.4555,40.8214,7505200.0],["2024-05-29",40.3304,40.4363,39.9741,40.0897,8477700.0],["2024-05-30",39.9934,40.6384,39.9645,40.3304,5864900.0],["2024-05-31",40.3689,40.6673,39.8586,40.3785,14031100.0],["2024-06-03",40.4459,40.5518,40.1186,40.3304,7828900.0],["2024-06-04",39.7105,39.7202,38.8001,39.2553,9173500.0],["2024-06-05",39.3812,39.8267,39.0906,39.8073,6110800.0],["2024-06-06",39.7105,41.2117,39.3618,41.1633,9956300.0],["2024-06-07",39.4974,39.9429,38.9163,39.0906,9087900.0],["2024-06-10",39.11,40.0204,38.8485,40.001,6292900.0],["2024-06-11",39.4683,39.5652,38.8582,39.3715,7277200.0],["2024-06-12",40.1173,40.495,39.4974,39.7008,5347600.0],["2024-06-13",39.5071,39.8751,38.8582,39.2843,5239600.0],["2024-06-14",39.6039,39.788,39.2553,39.5361,5505300.0],["2024-06-17",39.7299,39.8751,39.4102,39.6233,6201400.0],["2024-06-18",39.6814,40.6306,39.6427,40.4756,7185200.0],["2024-06-20",40.5337,41.7444,40.4369,41.4636,8881100.0],["2024-06-21",41.3376,41.5992,40.8727,40.9309,16636300.0],["2024-06-24",40.9987,41.7541,40.9502,41.2602,7214800.0],["2024-06-25",41.0761,41.2214,40.5337,40.5822,6248600.0],["2024-06-26",40.0592,40.4078,39.8655,40.1463,6484800.0],["2024-06-27",40.65,40.8437,40.4756,40.5241,5648700.0],["2024-06-28",40.8824,41.0277,40.3207,40.5531,10265500.0],["2024-07-01",40.7759,41.202,40.34,40.34,4457300.0],["2024-07-02",40.3497,40.9599,40.0107,40.3981,6301100.0],["2024-07-03",40.9987,42.2965,40.9696,42.0834,5732500.0],["2024-07-05",42.6452,43.265,42.5483,43.1101,10350200.0],["2024-07-08",42.7808,42.9551,42.1706,42.742,6158400.0],["2024-07-09",42.742,42.9357,42.403,42.5096,4859200.0],["2024-07-10",43.4685,44.3789,43.3619,44.0302,8403000.0],["2024-07-11",44.8438,45.7252,43.8752,45.6864,11445200.0],["2024-07-12",45.4927,46.5097,45.2893,46.0157,7345100.0],["2024-07-15",45.6477,46.6453,45.5799,45.8608,5720800.0],["2024-07-16",46.0642,47.0811,45.8995,46.8003,8036200.0],["2024-07-17",46.9746,47.4298,46.684,46.7518,8195900.0],["2024-07-18",46.8196,47.0327,45.8898,46.0157,7263500.0],["2024-07-19",45.1053,45.8705,44.282,45.5218,6268700.0],["2024-07-22",45.3281,45.8511,45.144,45.8027,5091600.0],["2024-07-23",45.7833,45.9382,45.2603,45.5896,5870000.0],["2024-07-24",45.977,46.8003,45.6961,46.1998,11682600.0],["2024-07-25",44.3498,44.9697,43.3619,44.2627,12536300.0],["2024-07-26",45.3862,45.6864,44.6791,45.2603,8371500.0],["2024-07-29",45.7058,45.8027,45.1344,45.793,8177100.0],["2024-07-30",46.0254,46.1513,45.299,45.9189,5645700.0],["2024-07-31",46.7131,47.8075,46.6259,47.5267,10786000.0],["2024-08-01",47.701,48.563,47.1586,47.9916,9913200.0],["2024-08-02",48.4274,49.1248,46.006,46.9843,11810500.0],["2024-08-05",44.4079,46.0157,43.6137,45.5508,11508600.0],["2024-08-06",45.3378,46.6743,45.0666,46.1029,8758700.0],["2024-08-07",46.684,46.7615,44.7663,44.9406,5663600.0],["2024-08-08",45.2506,46.5,44.8729,46.2094,5991800.0],["2024-08-09",46.5194,46.5872,45.4056,46.2094,3632000.0],["2024-08-12",46.4903,47.5945,46.4709,47.2555,6069200.0],["2024-08-13",47.0521,47.7688,46.8777,47.4782,5218800.0],["2024-08-14",47.333,47.8269,46.8196,47.5945,6167900.0],["2024-08-15",47.7107,47.9238,46.7228,47.7591,5118900.0],["2024-08-16",47.8657,48.7567,47.5654,48.6308,8496900.0],["2024-08-19",48.6308,49.7737,48.3984,49.58,6410000.0],["2024-08-20",49.9287,50.4323,49.5412,49.8318,6338600.0],["2024-08-21",49.9965,50.3936,49.4347,50.2386,5117300.0],["2024-08-22",49.6284,50.0255,49.1926,49.7931,5349300.0],["2024-08-23",50.2192,50.7519,49.9577,50.4033,4569300.0],["2024-08-26",50.965,51.0522,50.4517,50.6163,5278000.0],["2024-08-27",50.1708,51.1103,50.0158,51.0425,5115300.0],["2024-08-28",50.4129,50.597,49.8512,50.1999,5077600.0],["2024-08-29",50.7907,51.7883,50.7907,51.5074,6720500.0],["2024-08-30",51.3621,52.1854,51.2653,51.7108,8672500.0],["2024-09-03",50.8197,50.9747,49.7543,50.626,8026000.0],["2024-09-04",50.3355,50.5582,49.5025,49.9868,7461900.0],["2024-09-05",50.8725,51.2423,50.3858,50.5415,5913400.0],["2024-09-06",50.4442,50.96,48.887,48.9941,6476500.0],["2024-09-09",49.1887,50.0062,49.033,49.3639,4563600.0],["2024-09-10",49.3834,49.9673,49.033,49.9284,5547600.0],["2024-09-11",49.6364,49.6948,48.6826,49.3834,5944000.0],["2024-09-12",50.3177,51.836,50.123,51.4661,10198400.0],["2024-09-13",51.982,52.7995,51.9333,52.2739,7330100.0],["2024-09-16",52.1085,52.3323,51.6121,51.7095,6264300.0],["2024-09-17",51.3785,51.9917,50.8724,51.69,6182800.0],["2024-09-18",52.2837,53.4613,51.4564,51.6413,9043000.0],["2024-09-19",52.8092,52.8968,51.2131,52.089,10415800.0],["2024-09-20",52.8384,53.2277,52.4783,53.0136,18948100.0],["2024-09-23",52.9942,54.1913,52.9747,53.0234,8437400.0],["2024-09-24",53.218,54.5903,52.8384,54.3567,9532600.0],["2024-09-25",54.2886,54.7947,53.7046,53.7825,8820700.0],["2024-09-26",53.802,54.493,53.4321,54.0453,9821700.0],["2024-09-27",53.6365,53.8993,52.381,52.4589,9715100.0],["2024-09-30",52.0112,52.3518,51.5635,52.0209,12502700.0],["2024-10-01",52.3713,53.5197,52.1669,52.6925,9621900.0],["2024-10-02",52.5659,53.2472,52.3907,52.5562,6744000.0],["2024-10-03",52.1377,52.1961,51.3883,51.7776,5583800.0],["2024-10-04",51.5829,52.4005,51.2909,51.9138,6112900.0],["2024-10-07",51.5148,51.6705,50.999,51.5635,4863600.0],["2024-10-08",51.0768,51.5343,50.7654,51.3299,7166800.0],["2024-10-09",51.0476,51.3785,50.4345,51.3201,5869400.0],["2024-10-10",51.5732,52.1182,51.1742,51.9722,6426900.0],["2024-10-11",52.2739,53.1401,52.2739,52.8482,7422900.0],["2024-10-14",52.5659,53.4029,52.3907,53.3543,4992300.0],["2024-10-15",53.3348,54.2983,53.2083,54.1913,6538300.0],["2024-10-16",55.0867,55.7874,54.6584,54.7655,7339100.0],["2024-10-17",55.2813,55.5052,54.8336,54.9894,5024200.0],["2024-10-18",55.3884,56.4103,54.9115,56.0794,7849300.0],["2024-10-21",56.8969,57.1403,55.8361,56.0307,8259800.0],["2024-10-22",56.3811,57.15,56.0502,57.1111,7384600.0],["2024-10-23",56.0599,57.0624,55.9821,56.1962,10784700.0],["2024-10-24",54.2497,54.892,47.6217,47.9332,37243900.0],["2024-10-25",46.4928,47.612,45.5098,47.1254,28269600.0],["2024-10-28",46.8139,47.5633,46.775,47.067,14753800.0],["2024-10-29",47.5342,47.7969,46.4733,46.522,12909000.0],["2024-10-30",46.1716,46.3079,45.2665,45.685,11956500.0],["2024-10-31",45.1107,45.2081,43.972,44.2251,13809400.0],["2024-11-01",44.1764,44.7798,43.8844,44.0499,11049000.0],["2024-11-04",44.1764,44.663,43.9234,44.5365,8656200.0],["2024-11-05",44.5754,44.8966,44.4489,44.7701,6799500.0],["2024-11-06",43.0669,43.4562,42.4343,43.2907,18603900.0],["2024-11-07",43.7774,44.1569,43.0182,43.9525,11728400.0],["2024-11-08",43.7579,44.0596,43.3589,43.8358,10453600.0],["2024-11-11",42.1617,42.3272,40.8381,41.1982,16841600.0],["2024-11-12",40.7992,40.877,40.0108,40.4683,15063900.0],["2024-11-13",40.6337,40.7894,39.9816,40.1276,16105500.0],["2024-11-14",39.6313,40.0984,39.3977,39.5923,16490700.0],["2024-11-15",39.9524,40.2055,39.5145,39.8357,11733600.0],["2024-11-18",40.7797,41.3053,40.624,41.2274,10010000.0],["2024-11-19",41.7335,42.0352,41.3247,42.0255,10940300.0],["2024-11-20",41.899,41.9379,41.4415,41.8406,7880500.0],["2024-11-21",42.0741,42.3759,41.7043,42.1617,8421100.0],["2024-11-22",42.3175,42.6192,41.9379,42.2201,8038500.0],["2024-11-25",40.7505,41.3247,40.5364,41.3247,19080300.0],["2024-11-26",41.169,41.315,40.877,41.1204,6383700.0],["2024-11-27",41.326,41.7469,41.042,41.1595,7045300.0],["2024-11-29",41.3064,41.4337,41.042,41.0616,6192900.0],["2024-12-02",40.7092,40.8266,39.7497,40.0532,12596900.0],["2024-12-03",40.2882,41.3162,40.2392,40.6994,8717000.0],["2024-12-04",40.6308,40.8854,40.1903,40.5427,9668200.0],["2024-12-05",40.5623,40.7287,39.2797,40.2098,10966900.0],["2024-12-06",40.1609,40.7777,39.9259,40.249,7751100.0],["2024-12-09",41.0224,41.5413,40.7385,40.856,10749000.0],["2024-12-10",41.1204,41.2281,40.5917,40.621,7751900.0],["2024-12-11",40.7875,41.6295,40.5721,41.3945,8464900.0],["2024-12-12",40.7483,41.3651,40.6015,40.6896,7387200.0],["2024-12-13",40.1413,40.2294,39.3483,39.3776,11263900.0],["2024-12-16",39.3091,39.4168,38.9077,39.2406,10069200.0],["2024-12-17",38.6336,39.2308,38.6042,38.9664,12095800.0],["2024-12-18",38.5454,38.7412,36.8027,36.8517,16488700.0],["2024-12-19",36.881,37.1258,36.1663,36.2447,13794000.0],["2024-12-20",36.4698,37.6349,36.4013,37.4783,23927000.0],["2024-12-23",37.2139,37.4587,36.6754,37.3608,8591600.0],["2024-12-24",37.3999,37.5174,37.0768,37.5076,3549300.0],["2024-12-26",37.5076,37.8014,37.2922,37.2922,5896400.0],["2024-12-27",36.8223,37.4195,36.7244,37.0475,5456100.0],["2024-12-30",36.6363,36.7146,36.088,36.2251,7507800.0],["2024-12-31",36.2251,36.6069,36.088,36.4405,9342600.0],["2025-01-02",37.2629,38.0363,37.0964,37.5664,8296200.0],["2025-01-03",37.6055,37.6839,37.2237,37.3118,6261900.0],["2025-01-06",37.2727,37.4978,36.8908,36.9985,8146600.0],["2025-01-07",37.4489,38.1342,37.0475,37.3608,7585200.0],["2025-01-08",37.3999,38.33,37.3118,38.3105,8320400.0],["2025-01-10",38.9371,39.4168,38.007,38.2811,10018800.0],["2025-01-13",38.1146,38.3692,37.723,38.3496,8309400.0],["2025-01-14",38.6335,39.4364,38.3692,39.3189,11369700.0],["2025-01-15",39.9259,40.6308,39.5049,40.5035,11649300.0],["2025-01-16",41.0225,41.2574,40.5819,40.7777,9421400.0],["2025-01-17",40.484,41.0029,40.2392,40.7973,7286500.0],["2025-01-21",41.2281,41.8057,41.2085,41.463,8027300.0],["2025-01-22",41.6393,41.7078,40.7483,40.8071,6597000.0],["2025-01-23",40.6406,41.0812,40.1902,41.0714,6280000.0],["2025-01-24",41.6882,41.9525,41.1106,41.1595,5244700.0],["2025-01-27",40.7679,40.8854,39.9944,40.6994,6135800.0],["2025-01-28",40.6994,40.7777,40.1609,40.484,6098600.0],["2025-01-29",40.5525,41.1106,40.1315,40.7189,9944000.0],["2025-01-30",41.4924,42.6085,41.3651,42.1875,9872800.0],["2025-01-31",42.5791,42.7064,41.5805,41.8253,10594000.0],["2025-02-03",42.0015,42.7848,41.7665,42.2169,10451700.0],["2025-02-04",42.1875,42.6379,42.0798,42.4421,7856100.0],["2025-02-05",43.1372,44.5666,43.0491,44.0184,14089500.0],["2025-02-06",43.9988,44.0869,43.1372,43.94,11222900.0],["2025-02-07",44.2338,44.8799,43.8617,43.9009,7483900.0],["2025-02-10",45.0366,45.6534,44.8212,45.4869,10736300.0],["2025-02-11",45.0366,45.2618,44.5177,44.5373,11489000.0],["2025-02-12",44.361,46.0352,44.1652,45.8296,11972300.0],["2025-02-13",46.0058,46.9947,45.6925,46.7499,11626000.0],["2025-02-14",46.7891,46.9066,45.5653,45.5653,9890800.0],["2025-02-18",46.3975,46.6226,45.7807,46.5149,9006900.0],["2025-02-19",45.9177,46.7989,45.8002,46.417,9043500.0],["2025-02-20",46.4073,47.2199,46.2115,47.0828,13664600.0],["2025-02-21",46.466,47.2199,44.2044,44.3806,17235100.0],["2025-02-24",44.4589,44.5177,42.5498,43.1176,22565300.0],["2025-02-25",42.8533,42.9512,41.277,42.0309,13053000.0],["2025-02-26",42.1973,43.0197,41.7078,42.6673,7966700.0],["2025-02-27",42.2169,42.354,41.1595,41.2378,9621700.0],["2025-02-28",40.7287,41.9623,40.3665,41.9428,14387200.0],["2025-03-03",42.7848,43.0295,41.277,41.4728,12599900.0],["2025-03-04",42.0933,42.4183,41.2955,41.8668,11878100.0],["2025-03-05",42.2016,43.2554,41.916,43.1865,10063500.0],["2025-03-06",43.0092,43.5804,42.8221,43.2554,9923500.0],["2025-03-07",43.1372,44.3585,42.8221,43.2062,8254600.0],["2025-03-10",42.8418,43.2357,41.394,41.7289,8741400.0],["2025-03-11",42.0145,43.2062,42.0145,42.763,9565700.0],["2025-03-12",42.6547,43.2948,42.2607,42.9698,7546800.0],["2025-03-13",43.4032,45.5699,43.2653,44.9593,11811900.0],["2025-03-14",45.9638,46.1214,45.1267,45.5403,10535900.0],["2025-03-17",45.9934,47.1161,45.6979,46.801,11108300.0],["2025-03-18",47.6085,47.9434,46.7714,47.0866,12076200.0],["2025-03-19",47.126,47.6381,46.7616,47.2638,9701200.0],["2025-03-20",46.7813,47.451,46.4858,47.0373,7056200.0],["2025-03-21",46.407,46.6434,45.6487,46.6434,27911700.0],["2025-03-24",46.535,46.8994,45.8949,46.1115,10246000.0],["2025-03-25",46.5941,47.4805,46.5843,46.8305,8070900.0],["2025-03-26",47.1851,47.3328,46.4267,46.6729,6828800.0],["2025-03-27",47.0669,47.7464,46.929,47.6578,11017800.0],["2025-03-28",48.2389,48.7707,47.254,47.3525,11259000.0],["2025-03-31",47.7661,47.8548,46.407,47.5495,12190200.0],["2025-04-01",47.6381,48.1305,47.0669,47.5593,9317900.0],["2025-04-02",47.9631,48.1108,47.1063,47.9926,9130000.0],["2025-04-03",45.9934,48.5737,45.8653,47.5987,17433100.0],["2025-04-04",46.1608,46.2888,42.9304,43.5115,21182600.0],["2025-04-07",42.8812,46.2593,42.2804,44.1812,22059900.0],["2025-04-08",45.9343,46.407,43.7183,44.2797,16266100.0],["2025-04-09",45.5009,48.1995,45.038,48.0123,24860400.0],["2025-04-10",48.1601,50.8192,47.9828,50.1692,23184600.0],["2025-04-11",53.0253,55.0148,52.5723,54.1382,31771700.0],["2025-04-14",52.8874,54.3943,52.3655,53.9609,14229800.0],["2025-04-15",54.1776,54.3254,53.3208,53.7541,12001100.0],["2025-04-16",55.6352,56.2163,54.6602,55.1034,18277500.0],["2025-04-17",54.7587,55.3496,53.9412,54.2466,14385600.0],["2025-04-21",56.1375,56.2951,53.5965,54.3746,17720600.0],["2025-04-22",54.8867,55.3102,53.5276,53.7147,18218100.0],["2025-04-23",50.967,52.6905,50.8586,52.3458,21001600.0],["2025-04-24",53.9117,54.8966,53.2223,54.8572,15827500.0],["2025-04-25",53.4685,53.5965,52.6708,53.1238,12383800.0],["2025-04-28",52.7003,53.3011,52.2965,53.2518,9374200.0],["2025-04-29",52.8776,53.1337,51.9814,52.1586,10496200.0],["2025-04-30",51.8139,52.1488,51.4101,51.8829,11113500.0],["2025-05-01",50.701,50.8685,50.0018,50.7109,12415700.0],["2025-05-02",51.3806,51.676,50.3859,50.7503,8805800.0],["2025-05-05",52.0011,52.2571,51.4594,52.2374,12142000.0],["2025-05-06",52.9564,53.9117,52.4443,53.7837,13642000.0],["2025-05-07",52.6117,53.5079,52.4049,53.1731,11139100.0],["2025-05-08",52.9761,53.3799,51.9321,52.0306,9817500.0],["2025-05-09",52.6609,53.2912,52.1685,53.1632,8153800.0],["2025-05-12",50.248,50.9866,49.2434,50.0116,19116100.0],["2025-05-13",49.6275,49.923,48.879,49.3124,16694900.0],["2025-05-14",48.4555,48.4949,47.5396,47.9237,18001200.0],["2025-05-15",48.2586,49.1154,47.6676,49.0858,13679700.0],["2025-05-16",48.0123,49.3616,47.8745,49.3419,11606100.0],["2025-05-19",50.0116,50.2086,49.2434,50.1594,11507100.0],["2025-05-20",50.1101,51.5776,50.0313,51.5086,10598900.0],["2025-05-21",51.873,52.3852,51.292,51.8435,12584200.0],["2025-05-22",51.8041,52.1586,51.351,51.8533,8420900.0],["2025-05-23",52.8382,52.9859,52.2079,52.8382,10172300.0],["2025-05-27",51.9971,52.6205,51.9378,52.1555,10620600.0],["2025-05-28",52.3632,52.4919,51.8586,52.294,7595100.0],["2025-05-29",52.3633,52.5414,51.8289,51.9675,9183300.0],["2025-05-30",51.7498,52.1752,51.255,52.1654,18835600.0],["2025-06-02",53.3329,55.302,53.2934,54.9953,14953200.0],["2025-06-03",54.2235,54.8666,53.61,54.7578,10257300.0],["2025-06-04",54.8172,55.1437,54.5104,54.6984,8566100.0],["2025-06-05",55.1437,55.9353,53.7782,53.9365,13470200.0],["2025-06-06",53.9167,53.9365,51.7102,51.8091,13368400.0],["2025-06-09",51.8091,53.0658,51.5321,52.7195,8173300.0],["2025-06-10",52.8481,53.234,51.7597,52.007,10582500.0],["2025-06-11",52.4919,52.7689,51.8685,52.7491,11461300.0],["2025-06-12",53.7584,55.3713,53.5704,55.3317,12938900.0],["2025-06-13",55.9056,57.5481,55.8462,57.2909,19690200.0],["2025-06-16",56.2717,58.1616,56.2717,57.5085,15104000.0],["2025-06-17",57.7658,58.1913,57.4492,57.9043,11622200.0],["2025-06-18",57.3898,58.409,57.2909,57.6471,11472900.0],["2025-06-20",57.4195,58.5376,57.3601,57.6174,24148800.0],["2025-06-23",57.746,59.6755,57.6965,58.8344,12422800.0],["2025-06-24",57.182,58.0231,56.5685,57.4789,14906800.0],["2025-06-25",56.9742,57.9142,56.9544,57.4492,8539100.0],["2025-06-26",57.6372,58.597,57.4492,58.5673,9279200.0],["2025-06-27",56.8357,57.093,55.866,56.1628,16613800.0],["2025-06-30",56.2915,57.7064,56.153,57.6471,10061300.0],["2025-07-01",58.3001,58.6761,57.7757,58.2111,10559700.0],["2025-07-02",58.3199,59.5469,58.3199,59.4281,9316500.0],["2025-07-03",58.6761,59.5568,58.4387,59.2698,5387300.0],["2025-07-07",58.3595,59.5469,57.7955,59.5271,8529200.0],["2025-07-08",58.9829,59.0719,56.3014,57.0039,14831800.0],["2025-07-09",57.182,58.3793,56.7763,58.1319,9988100.0],["2025-07-10",58.409,59.1808,57.9736,59.1511,8280400.0],["2025-07-11",59.25,59.6458,58.9235,59.4974,9155500.0],["2025-07-14",59.3787,60.5265,59.3787,60.1801,9513900.0],["2025-07-15",59.9229,59.9921,54.7875,56.7466,28756800.0],["2025-07-16",57.4789,58.221,56.6972,57.8351,16646500.0],["2025-07-17",56.905,57.469,56.1332,57.3799,13669900.0],["2025-07-18",57.2513,58.0429,57.2513,57.5778,13519900.0],["2025-07-21",58.3793,60.0317,58.3496,59.2302,11233100.0],["2025-07-22",59.8041,61.2191,59.7745,61.0509,9369200.0],["2025-07-23",60.754,61.9018,60.289,60.7738,13305100.0],["2025-07-24",60.0416,61.13,59.3292,60.8629,13179600.0],["2025-07-25",63.2079,65.8696,62.6934,65.0583,30913500.0],["2025-07-28",64.1381,64.3656,62.0008,62.9903,11877400.0],["2025-07-29",63.1585,63.4751,62.6538,63.3168,8035200.0],["2025-07-30",62.5747,62.8913,61.2488,61.6545,10392900.0],["2025-07-31",62.0898,62.3867,61.1102,61.4467,8797700.0],["2025-08-01",62.9903,63.109,61.1795,61.9315,11280100.0],["2025-08-04",62.4856,64.7713,62.4658,64.7317,9765600.0],["2025-08-05",64.2766,66.7206,64.2766,66.5326,10372700.0],["2025-08-06",66.2358,67.72,66.2358,67.2054,9551900.0],["2025-08-07",67.7398,68.5808,67.5913,68.3433,9306200.0],["2025-08-08",69.2636,69.5505,67.8486,68.2543,9070500.0],["2025-08-11",66.7899,68.66,66.404,68.1454,7910900.0],["2025-08-12",68.3137,68.749,67.5616,68.2048,5883100.0],["2025-08-13",68.9172,69.1151,67.6012,67.8387,9919400.0],["2025-08-14",67.9772,68.1751,67.2351,67.7596,5387300.0],["2025-08-15",68.0465,68.8084,67.2351,68.6006,7907400.0],["2025-08-18",68.7292,68.9667,68.0366,68.2741,7071200.0],["2025-08-19",68.1256,68.2444,66.493,66.6711,7873100.0],["2025-08-20",67.2054,68.3236,66.9779,68.2741,7642100.0],["2025-08-21",68.3137,70.0156,68.1751,69.3526,7720600.0],["2025-08-22",68.4522,70.352,68.3236,70.0255,6578000.0],["2025-08-25",70.164,70.9952,70.1343,70.352,9410200.0],["2025-08-26",70.164,72.0242,70.164,71.668,10710600.0],["2025-08-27",71.1535,71.7867,70.7379,71.6284,8994500.0],["2025-08-28",71.6779,72.5189,71.4701,72.2023,6797900.0],["2025-08-29",72.133,73.736,72.0143,73.6173,7946000.0],["2025-09-02",74.1813,75.715,72.7762,75.0619,15187800.0],["2025-09-03",75.4973,75.7051,74.4286,74.6265,8905900.0],["2025-09-04",73.8125,74.6365,72.909,74.3386,7707200.0],["2025-09-05",75.5697,76.7411,74.974,75.6193,8678700.0],["2025-09-08",76.1356,76.622,74.6762,75.2023,10106800.0],["2025-09-09",75.7186,76.1157,74.9045,75.3711,10468700.0],["2025-09-10",76.7709,78.2104,76.5823,77.863,12294600.0],["2025-09-11",77.0886,79.1933,76.9993,79.0742,9330500.0],["2025-09-12",79.1436,79.4911,78.2005,78.677,8286500.0],["2025-09-15",77.7438,79.0344,77.0985,78.7862,12131600.0],["2025-09-16",78.7565,79.0444,77.5651,78.4487,10773200.0],["2025-09-17",77.6148,79.0245,76.9496,78.1211,10380300.0],["2025-09-18",77.2177,77.8431,76.4433,77.7538,10556900.0],["2025-09-19",78.3097,81.4568,77.9225,81.1292,42540200.0],["2025-09-22",82.8467,83.2835,81.2185,83.1147,14021700.0],["2025-09-23",84.0976,85.9938,83.3728,84.0579,18395200.0],["2025-09-24",83.9288,84.1273,82.6581,82.8665,9528300.0],["2025-09-25",82.8864,83.3927,81.2682,83.0651,8930700.0],["2025-09-26",83.2438,84.7726,82.9956,84.6337,8293600.0],["2025-09-29",86.9567,87.2943,82.7077,83.9288,13685500.0],["2025-09-30",82.9658,84.6634,81.705,83.7005,13165600.0],["2025-10-01",84.3557,85.686,83.8891,85.3286,11306900.0],["2025-10-02",86.3015,86.3015,82.6382,85.8051,12149900.0],["2025-10-03",85.547,86.7582,85.279,86.232,7791700.0],["2025-10-06",87.3141,88.7239,86.7681,87.8701,8890900.0],["2025-10-07",87.9991,88.2672,86.0037,86.3214,9041100.0],["2025-10-08",88.1679,88.3565,86.6291,87.7609,10212000.0],["2025-10-09",87.8999,88.3168,83.7898,84.5939,10645800.0],["2025-10-10",85.6264,86.1129,84.1274,84.5245,9047500.0],["2025-10-13",87.3141,88.7735,86.927,88.7537,9732900.0],["2025-10-14",87.0659,90.5804,87.0659,89.8854,9064100.0],["2025-10-15",91.593,93.2509,90.6101,92.9034,9140500.0],["2025-10-16",94.3529,97.8673,93.4296,97.5595,13010400.0],["2025-10-17",95.6633,95.6633,89.2699,90.1138,19714200.0],["2025-10-20",93.1814,94.333,91.1859,94.204,11868600.0],["2025-10-21",88.3863,88.3863,84.7826,85.6959,17038300.0],["2025-10-22",82.4893,86.9766,82.2014,86.3809,15846000.0],["2025-10-23",88.5055,89.5379,86.6391,88.2672,14759700.0],["2025-10-24",81.9432,85.3782,80.7023,82.7673,21379100.0],["2025-10-27",78.6671,79.5805,76.2944,78.0615,23560400.0],["2025-10-28",76.1852,79.2826,75.5002,78.7664,13352200.0],["2025-10-29",80.7321,81.2483,78.7366,79.094,10811600.0],["2025-10-30",79.233,82.5191,78.9947,81.7149,10528300.0],["2025-10-31",81.427,81.6554,79.2231,80.3846,8511100.0],["2025-11-03",80.1165,81.4568,79.8286,81.0299,8413300.0],["2025-11-04",78.4388,80.1166,78.0317,78.3296,9923700.0],["2025-11-05",80.1265,81.3277,79.9081,81.0398,8682500.0],["2025-11-06",81.8341,83.7302,81.5064,81.9333,9711700.0],["2025-11-07",82.1517,82.9062,80.9008,82.7871,7555900.0],["2025-11-10",85.9938,88.2176,85.1797,87.6219,10153900.0],["2025-11-11",88.3069,89.6968,86.788,89.2997,10648300.0],["2025-11-12",89.7961,93.3005,89.0515,92.3971,9721400.0],["2025-11-13",92.546,93.0722,88.9224,89.0713,9710000.0],["2025-11-14",85.5669,88.8232,85.2988,87.1652,9590400.0],["2025-11-17",86.788,88.5551,85.4874,86.4604,8832200.0],["2025-11-18",86.4405,87.7013,84.6932,85.9739,7778800.0],["2025-11-19",87.6418,88.6246,86.3114,86.8773,7005800.0],["2025-11-20",87.056,87.6715,81.3079,81.4072,12422400.0],["2025-11-21",81.4171,83.2835,80.7519,82.8864,10168500.0],["2025-11-24",82.5091,86.6688,82.5091,85.9044,16768900.0],["2025-11-25",85.4378,86.8376,84.6436,85.6463,8176100.0],["2025-11-26",86.8212,90.5051,86.7913,90.1267,7259100.0],["2025-11-28",91.4211,91.5704,89.8778,90.3358,4824600.0],["2025-12-01",91.6003,92.4864,90.4453,91.431,7716800.0],["2025-12-02",91.0925,91.3315,87.8666,90.0869,8989000.0],["2025-12-03",91.4609,91.5306,89.1809,89.2605,8735000.0],["2025-12-04",88.5138,90.4852,88.2649,90.3259,7002900.0],["2025-12-05",90.2064,92.2973,89.2804,89.37,6500400.0],["2025-12-08",89.7982,90.7341,88.5138,88.6133,8480200.0],["2025-12-09",89.5891,93.8107,89.141,93.6812,8820200.0],["2025-12-10",92.4466,94.876,91.3016,93.9899,13150500.0],["2025-12-11",94.5873,99.9738,94.3782,98.9881,11600200.0],["2025-12-12",101.6863,101.6863,96.0807,97.7136,9239500.0],["2025-12-15",99.924,101.0391,97.9725,99.2569,9174100.0],["2025-12-16",99.2668,99.7945,96.6981,97.6041,8666300.0],["2025-12-17",98.8686,99.8443,97.4348,99.0179,7025900.0],["2025-12-18",97.9327,100.4019,97.4747,98.9084,7445100.0],["2025-12-19",98.8586,101.9153,98.6197,100.8499,27801600.0],["2025-12-22",104.3447,105.2209,102.3733,104.4243,8863200.0],["2025-12-23",105.2707,105.2707,102.8512,104.7927,6351200.0],["2025-12-24",104.046,104.8823,102.7516,104.275,2086000.0],["2025-12-26",105.181,105.878,104.0958,105.3204,3808200.0],["2025-12-29",100.1629,100.9893,97.2457,99.3764,9579000.0],["2025-12-30",101.7659,102.2638,99.8642,101.4175,6024600.0],["2025-12-31",100.2824,100.9993,99.2868,99.4162,5415100.0],["2026-01-02",100.5512,101.5071,97.7833,100.7803,6940000.0],["2026-01-05",102.204,105.4001,102.1443,103.0802,8865100.0],["2026-01-06",104.1953,108.8251,104.1953,108.7256,11059000.0],["2026-01-07",105.3304,108.5862,104.046,107.5407,9987100.0],["2026-01-08",105.7386,106.4854,103.9464,106.4256,7228400.0],["2026-01-09",106.9633,108.6161,105.8083,108.5165,7576400.0],["2026-01-12",112.071,113.2259,111.4039,112.4692,8371200.0],["2026-01-13",112.6783,114.5103,112.3796,114.132,7979000.0],["2026-01-14",115.048,115.1973,111.6628,113.6541,8441100.0],["2026-01-15",112.977,114.4705,111.8221,113.7138,8675400.0],["2026-01-16",113.4251,114.2515,110.7965,113.6242,9278500.0],["2026-01-20",117.3878,118.8315,116.2129,118.4233,11149000.0],["2026-01-21",120.4644,120.9224,117.6566,118.3934,14088300.0],["2026-01-22",117.786,122.5054,117.5869,121.1613,8347000.0],["2026-01-23",122.1669,124.0985,121.2111,123.7699,8035800.0],["2026-01-26",127.1552,128.6885,125.1439,125.3729,13305900.0],["2026-01-27",123.7401,126.5478,121.0319,126.4482,12306700.0],["2026-01-28",128.4395,131.8248,127.5932,131.3767,10481500.0],["2026-01-29",133.0694,134.294,123.0531,126.3786,15085300.0],["2026-01-30",117.4873,120.2254,110.7667,111.8619,19165700.0],["2026-02-02",110.5775,115.8047,109.9801,112.3597,13283700.0],["2026-02-03",118.2739,118.483,114.2614,116.6311,11195900.0],["2026-02-04",120.2453,120.2453,113.0169,116.3423,10944800.0],["2026-02-05",112.8277,114.8289,107.5806,108.0585,15327100.0],["2026-02-06",109.8706,114.9783,109.8706,114.819,10814900.0],["2026-02-09",116.1532,120.5838,115.735,120.2055,7439100.0],["2026-02-10",119.2895,121.2011,119.1003,121.002,6718900.0],["2026-02-11",124.4569,124.6561,120.8726,124.0587,6654700.0],["2026-02-12",122.3661,124.9846,117.5272,117.6068,9289000.0],["2026-02-13",119.3194,125.8409,118.4332,125.2535,7623400.0],["2026-02-17",121.1713,123.1028,117.5869,121.7786,8196400.0],["2026-02-18",124.5665,126.7868,122.9137,124.1483,7851500.0],["2026-02-19",121.4799,125.6318,121.47,124.8552,7854500.0],["2026-02-20",121.8184,125.0842,118.1544,121.5994,12525400.0],["2026-02-23",122.8241,125.6816,121.47,123.7102,9372000.0],["2026-02-24",119.9964,124.218,118.6025,123.5509,9641800.0],["2026-02-25",124.4072,126.4184,122.6249,124.3076,7785600.0],["2026-02-26",123.2024,127.3742,122.1171,126.9162,7237100.0],["2026-02-27",128.5093,130.64,128.34,129.4352,15016600.0],["2026-03-02",130.9984,131.4066,123.8894,128.1707,10675800.0],["2026-03-03",120.0896,120.6084,115.6101,118.2439,14031200.0],["2026-03-04",121.1471,121.4564,118.6031,119.0919,7851800.0],["2026-03-05",117.8049,117.8448,113.8442,115.8196,10883900.0],["2026-03-06",113.3852,117.3061,112.8565,116.0191,8350700.0],["2026-03-09",112.0583,116.8172,109.0454,116.6875,9829600.0],["2026-03-10",117.7451,120.0597,116.7274,118.623,8030000.0],["2026-03-11",116.1189,116.3882,113.3453,115.9393,8634700.0],["2026-03-12",116.6476,116.7973,113.4551,114.2133,8777400.0],["2026-03-13",114.3131,114.3131,108.5465,109.3247,10458900.0],["2026-03-16",108.1874,111.8788,107.9978,109.9333,9884400.0],["2026-03-17",110.9609,112.3078,109.4544,110.7813,7073800.0],["2026-03-18",106.6809,107.9978,105.0747,106.2918,15185400.0],["2026-03-19",95.9759,99.5575,95.5669,98.9689,24739000.0],["2026-03-20",99.4578,99.6374,94.1202,95.5768,30701700.0],["2026-03-23",95.6467,100.3756,95.6267,97.9114,17856800.0],["2026-03-24",97.0534,99.2084,95.1977,98.7893,14461900.0],["2026-03-25",103.6979,103.6979,101.0042,101.2835,9546000.0],["2026-03-26",98.7594,101.7524,98.5,99.1285,8829900.0],["2026-03-27",98.5798,103.2589,98.2805,101.8622,9673800.0],["2026-03-30",104.5459,105.783,101.6926,102.8798,10882100.0],["2026-03-31",104.905,108.1774,104.905,107.9978,11387500.0],["2026-04-01",112.3277,115.3008,110.4721,113.5249,11528800.0],["2026-04-02",109.0454,114.9815,108.5465,113.7843,9167300.0],["2026-04-06",113.3553,114.4528,111.8389,112.5672,4765700.0],["2026-04-07",112.7368,114.4128,111.1106,114.3829,7933800.0],["2026-04-08",121.0873,121.7158,116.2386,117.8748,8550200.0],["2026-04-09",117.6952,119.7105,117.2961,118.7328,6871500.0],["2026-04-10",119.2416,121.636,119.2416,120.6184,6535400.0],["2026-04-13",117.9446,119.7105,115.2309,116.2286,8361300.0],["2026-04-14",118.1242,119.9399,117.1764,119.0221,6972700.0],["2026-04-15",117.1265,117.2363,112.7268,112.7767,9255800.0],["2026-04-16",112.3377,114.5126,112.3377,113.1458,6551400.0],["2026-04-17",114.2832,117.755,113.1458,116.2286,6796000.0],["2026-04-20",114.4228,114.8718,112.9662,114.5725,6391400.0],["2026-04-21",113.7444,114.6224,108.9157,109.0454,8551700.0],["2026-04-22",111.2303,112.5871,110.1428,111.5894,6414600.0],["2026-04-23",110.073,110.931,107.6287,110.8013,8990300.0],["2026-04-24",114.7421,120.5485,111.3999,120.4188,12367500.0],["2026-04-27",118.3437,119.1618,115.4704,115.8096,7176500.0],["2026-04-28",113.6646,113.6646,108.9656,109.644,9791500.0],["2026-04-29",107.8981,108.766,106.621,107.3593,7302100.0],["2026-04-30",109.2449,111.37,108.6363,110.8312,8294500.0],["2026-05-01",109.7936,111.9686,108.2572,108.367,5126700.0],["2026-05-04",107.8681,110.3922,107.1498,108.0776,5699300.0],["2026-05-05",110.3324,111.0407,108.5465,108.7561,4722900.0],["2026-05-06",114.8418,115.6699,113.4551,114.8319,7103500.0],["2026-05-07",118.3038,119.481,113.056,113.2256,7962000.0],["2026-05-08",115.6799,117.0168,114.7022,116.2386,5292500.0],["2026-05-11",116.8472,120.9775,116.7175,120.3889,7051100.0],["2026-05-12",118.4534,119.93,115.3407,119.4112,5756400.0],["2026-05-13",118.6729,120.359,117.4258,118.6829,6766000.0],["2026-05-14",118.7427,118.7926,115.1611,116.059,4529700.0],["2026-05-15",111.9686,111.9686,108.2173,108.8059,11118500.0],["2026-05-18",108.5665,111.5595,108.4667,109.5941,7727600.0],["2026-05-19",106.9503,107.8582,103.8874,104.8452,9509000.0],["2026-05-20",104.925,107.7185,104.3065,107.1398,7543900.0],["2026-05-21",106.232,109.3547,104.3763,108.0776,5300500.0],["2026-05-22",108.2472,108.8059,105.9626,107.3893,5038900.0],["2026-05-26",110.9409,111.5595,109.7737,111.35,6524700.0],["2026-05-27",108.0,109.9,107.07,107.23,6646000.0],["2026-05-28",105.25,108.7,103.62,108.23,7784000.0],["2026-05-29",108.0,111.93,107.42,109.81,14672900.0],["2026-06-01",105.0,108.58,105.0,108.19,7360600.0],["2026-06-02",108.57,109.91,106.0,109.5,6538400.0],["2026-06-03",107.99,108.89,106.6,107.47,6220700.0],["2026-06-04",109.23,110.34,106.7,108.33,7216800.0],["2026-06-05",104.89,105.48,99.65,99.71,9875500.0],["2026-06-08",100.13,101.35,98.65,98.99,7630400.0],["2026-06-09",100.01,100.39,94.95,98.54,10050900.0],["2026-06-10",94.41,96.93,92.63,92.77,10167100.0],["2026-06-11",93.48,97.95,92.02,97.59,9980600.0],["2026-06-12",98.73,100.7,97.37,100.23,7710100.0],["2026-06-15",107.0,107.97,105.05,105.8,9216700.0],["2026-06-16",106.81,109.34,106.81,108.44,8008800.0],["2026-06-17",108.18,112.18,105.44,105.67,11838500.0],["2026-06-18",106.32,107.6,102.63,103.79,19149400.0],["2026-06-22",99.89,101.92,99.62,101.8,8291200.0],["2026-06-23",97.91,99.22,97.2,97.84,7895100.0],["2026-06-24",93.24,96.41,92.88,94.04,11171100.0],["2026-06-25",95.61,96.41,93.79,95.35,8099700.0],["2026-06-26",95.94,97.88,95.34,96.13,11251800.0],["2026-06-29",94.5,95.55,93.41,94.51,7806000.0],["2026-06-30",93.84,94.75,91.71,93.4,8893000.0],["2026-07-01",92.38,96.22,92.2,93.3,8407400.0],["2026-07-02",95.83,97.77,95.5,97.04,8703800.0],["2026-07-06",98.01,98.93,95.6,98.2,6399551.731451],["2026-07-07",96.07,97.495,94.211,95.06,7422273.442375],["2026-07-08",93.58,94.77,91.1801,93.2,7178914.063096],["2026-07-09",95.01,95.25,93.47,94.81,6018482.37233],["2026-07-10",93.8,95.725,93.8,95.29,4426659.646004],["2026-07-13",93.73,94.14,92.43,93.1,5290596.953606],["2026-07-14",97.81,98.19,94.25,94.75,7394591.831294],["2026-07-15",95.43,96.01,93.5,95.21,6968323.75],["2026-07-16",93.62,93.9,90.6,90.83,10736718.525072],["2026-07-17",89.845,90.95,88.75,89.7,10611716.910769],["2026-07-20",90.1,90.95,89.13,89.2,7735732.392581],["2026-07-21",91.43,92.72,90.54,92.49,8040991.61285],["2026-07-22",94.32,96.94,94.32,95.75,7777655.626182],["2026-07-23",93.64,94.84,92.89,94.72,7216849.228283],["2026-07-24",93.74,95.34,92.5,93.19,9266725.60755],["2026-07-27",94.88,94.88,91.925,93.47,5110536.828816],["2026-07-28",92.47,92.58,90.88,91.52,5811656.330814],["2026-07-29",91.45,93.29,88.9801,91.34,6690081.835198],["2026-07-30",92.83,96.015,92.17,95.76,8544445.238574],["2026-07-31",94.43,94.8975,91.845,93.71,5863419.979671]]}