{"t":"SCHW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-09-22",0.2415,0.2434,0.2415,0.2415,69213994.0],["1987-09-23",0.2415,0.2488,0.2415,0.2415,23109300.0],["1987-09-24",0.2415,0.247,0.2342,0.247,13163006.0],["1987-09-25",0.247,0.2488,0.2434,0.2488,12757500.0],["1987-09-28",0.2488,0.2488,0.2434,0.2434,7700063.0],["1987-09-29",0.2434,0.2452,0.2379,0.2379,17860500.0],["1987-09-30",0.2342,0.2342,0.2251,0.2324,16739663.0],["1987-10-01",0.2324,0.2397,0.2287,0.2397,10757306.0],["1987-10-02",0.2397,0.2415,0.236,0.2397,1549125.0],["1987-10-05",0.236,0.236,0.2287,0.2342,3836363.0],["1987-10-06",0.2342,0.2342,0.2305,0.2342,2255344.0],["1987-10-07",0.2324,0.2324,0.2269,0.2305,3184819.0],["1987-10-08",0.2305,0.2324,0.2214,0.2269,3995831.0],["1987-10-09",0.2269,0.2287,0.2214,0.2214,1790606.0],["1987-10-12",0.2214,0.2232,0.2068,0.2122,5248800.0],["1987-10-13",0.2122,0.2141,0.2086,0.2104,2492269.0],["1987-10-14",0.2104,0.2104,0.1976,0.1994,6934613.0],["1987-10-15",0.1994,0.2013,0.194,0.1994,5052881.0],["1987-10-16",0.1994,0.2031,0.1885,0.1885,6251175.0],["1987-10-19",0.1848,0.1848,0.1738,0.1793,12397556.0],["1987-10-20",0.1793,0.1811,0.1555,0.1738,10301681.0],["1987-10-21",0.1738,0.1738,0.1555,0.1647,10292569.0],["1987-10-22",0.1592,0.1592,0.1391,0.1427,5777325.0],["1987-10-23",0.1372,0.1372,0.1281,0.1317,5180456.0],["1987-10-26",0.1299,0.1299,0.108,0.1153,5649750.0],["1987-10-27",0.1153,0.1244,0.1153,0.1171,3809025.0],["1987-10-28",0.1171,0.1171,0.108,0.1098,3831806.0],["1987-10-29",0.097,0.097,0.0878,0.0951,12119625.0],["1987-10-30",0.1061,0.1171,0.1061,0.1153,18320681.0],["1987-11-02",0.1244,0.1317,0.1244,0.1317,11153700.0],["1987-11-03",0.1317,0.1354,0.1189,0.1244,7030294.0],["1987-11-04",0.1244,0.1244,0.1189,0.1208,4788619.0],["1987-11-05",0.1208,0.1208,0.1098,0.1134,9199069.0],["1987-11-06",0.1134,0.1171,0.1116,0.1134,4797731.0],["1987-11-09",0.1134,0.1153,0.1098,0.1098,3973050.0],["1987-11-10",0.1098,0.1098,0.1061,0.1061,2278125.0],["1987-11-11",0.108,0.1116,0.108,0.108,1931850.0],["1987-11-12",0.1116,0.1171,0.1116,0.1116,2560613.0],["1987-11-13",0.1116,0.1134,0.1098,0.1116,3995831.0],["1987-11-16",0.1116,0.1134,0.1098,0.1134,1562794.0],["1987-11-17",0.1134,0.1134,0.1025,0.1061,6018806.0],["1987-11-18",0.1061,0.1098,0.1061,0.1098,1102613.0],["1987-11-19",0.1098,0.1098,0.1006,0.1025,4583588.0],["1987-11-20",0.1025,0.1061,0.1006,0.1061,2332800.0],["1987-11-23",0.1061,0.108,0.1043,0.1061,1412438.0],["1987-11-24",0.1061,0.108,0.1043,0.1061,1011488.0],["1987-11-25",0.1061,0.1061,0.1025,0.1043,2578838.0],["1987-11-27",0.1043,0.1061,0.1025,0.1025,1339538.0],["1987-11-30",0.0988,0.0988,0.0933,0.097,5130338.0],["1987-12-01",0.097,0.0988,0.0951,0.097,2738306.0],["1987-12-02",0.097,0.097,0.0951,0.0951,1394213.0],["1987-12-03",0.0951,0.097,0.0915,0.0933,2524163.0],["1987-12-04",0.0915,0.0915,0.0878,0.0878,3034463.0],["1987-12-07",0.0878,0.0915,0.0878,0.0897,4187194.0],["1987-12-08",0.0897,0.0897,0.0878,0.0878,1977413.0],["1987-12-09",0.0878,0.0915,0.0878,0.0897,2533275.0],["1987-12-10",0.0897,0.0897,0.0878,0.0897,2141438.0],["1987-12-11",0.0897,0.0915,0.0878,0.0878,3289613.0],["1987-12-14",0.0878,0.0878,0.086,0.086,3435413.0],["1987-12-15",0.086,0.0878,0.0842,0.086,4993650.0],["1987-12-16",0.086,0.0878,0.086,0.086,3417188.0],["1987-12-17",0.086,0.0915,0.086,0.0878,5622413.0],["1987-12-18",0.0878,0.0933,0.0878,0.0915,2569725.0],["1987-12-21",0.0933,0.0988,0.0933,0.097,4679269.0],["1987-12-22",0.0951,0.0951,0.0897,0.0915,3717900.0],["1987-12-23",0.0915,0.0951,0.0915,0.0951,3973050.0],["1987-12-24",0.0951,0.097,0.0915,0.0933,3294169.0],["1987-12-28",0.0933,0.097,0.0897,0.0933,5061994.0],["1987-12-29",0.0933,0.0951,0.0878,0.0915,6091706.0],["1987-12-30",0.0915,0.0915,0.086,0.086,8078231.0],["1987-12-31",0.086,0.0915,0.086,0.0878,10370025.0],["1988-01-04",0.0897,0.0915,0.0897,0.0915,4888856.0],["1988-01-05",0.0915,0.097,0.0915,0.0933,4291988.0],["1988-01-06",0.0933,0.097,0.0933,0.097,6556444.0],["1988-01-07",0.097,0.0988,0.0951,0.0988,3535650.0],["1988-01-08",0.0988,0.1025,0.0933,0.0933,4250981.0],["1988-01-11",0.0933,0.0951,0.0915,0.0933,2200669.0],["1988-01-12",0.0933,0.0951,0.0897,0.0915,1371431.0],["1988-01-13",0.0915,0.0915,0.0878,0.0915,3613106.0],["1988-01-14",0.0897,0.0897,0.086,0.0878,3850031.0],["1988-01-15",0.0878,0.0915,0.0878,0.0878,4774950.0],["1988-01-18",0.0878,0.0897,0.086,0.0878,4150744.0],["1988-01-19",0.0878,0.0878,0.086,0.0878,2187000.0],["1988-01-20",0.0878,0.0878,0.086,0.0878,3234938.0],["1988-01-21",0.0878,0.0897,0.086,0.0897,2314575.0],["1988-01-22",0.0897,0.0933,0.0897,0.0933,1936406.0],["1988-01-25",0.0933,0.0933,0.0897,0.0915,5030100.0],["1988-01-26",0.0915,0.0933,0.0897,0.0933,4064175.0],["1988-01-27",0.0933,0.0933,0.0915,0.0933,1262081.0],["1988-01-28",0.0933,0.097,0.0915,0.0951,2232563.0],["1988-01-29",0.0951,0.097,0.0933,0.0951,1211963.0],["1988-02-01",0.0951,0.0988,0.0951,0.0988,5125781.0],["1988-02-02",0.0988,0.1006,0.097,0.1006,3253163.0],["1988-02-03",0.1006,0.1025,0.0988,0.1006,2273569.0],["1988-02-04",0.1006,0.1006,0.0988,0.1006,1576463.0],["1988-02-05",0.1006,0.1006,0.0988,0.0988,3089138.0],["1988-02-08",0.0988,0.1006,0.0988,0.1006,1467113.0],["1988-02-09",0.1006,0.1006,0.0988,0.1006,578644.0],["1988-02-10",0.1006,0.1025,0.1006,0.1025,1084388.0],["1988-02-11",0.1025,0.1025,0.1006,0.1025,1385100.0],["1988-02-12",0.1025,0.1025,0.1006,0.1006,1211963.0],["1988-02-16",0.1006,0.1025,0.1006,0.1025,1280306.0],["1988-02-17",0.1025,0.1025,0.1006,0.1025,715331.0],["1988-02-18",0.1025,0.1025,0.1006,0.1025,1116281.0],["1988-02-19",0.1025,0.1043,0.1006,0.1025,1776938.0],["1988-02-22",0.1025,0.1061,0.1025,0.1061,2874994.0],["1988-02-23",0.1061,0.1116,0.1061,0.1098,8447288.0],["1988-02-24",0.1116,0.1134,0.1116,0.1116,3458194.0],["1988-02-25",0.1134,0.1189,0.1134,0.1171,3617663.0],["1988-02-26",0.1171,0.1244,0.1134,0.1244,3558431.0],["1988-02-29",0.1244,0.1317,0.1244,0.1317,6096263.0],["1988-03-01",0.1317,0.1354,0.1281,0.1299,4692938.0],["1988-03-02",0.1299,0.1336,0.1299,0.1299,1508119.0],["1988-03-03",0.1299,0.1317,0.1281,0.1281,2428481.0],["1988-03-04",0.1281,0.1299,0.1281,0.1281,724444.0],["1988-03-07",0.1281,0.1299,0.1281,0.1299,1139063.0],["1988-03-08",0.1317,0.1336,0.1317,0.1317,3973050.0],["1988-03-09",0.1317,0.1409,0.1317,0.1391,11882700.0],["1988-03-10",0.1391,0.1409,0.1372,0.1391,6046144.0],["1988-03-11",0.1391,0.1391,0.1317,0.1354,4560806.0],["1988-03-14",0.1354,0.1354,0.1299,0.1299,1640250.0],["1988-03-15",0.1299,0.1299,0.1244,0.1244,3048131.0],["1988-03-16",0.1244,0.1263,0.1244,0.1263,1152731.0],["1988-03-17",0.1263,0.1281,0.1244,0.1263,1544569.0],["1988-03-18",0.1263,0.1281,0.1244,0.1244,1221075.0],["1988-03-21",0.1244,0.1281,0.1244,0.1244,2916000.0],["1988-03-22",0.1244,0.1244,0.1226,0.1244,1116281.0],["1988-03-23",0.1244,0.1263,0.1244,0.1263,838350.0],["1988-03-24",0.1244,0.1244,0.1189,0.1208,2884106.0],["1988-03-25",0.1189,0.1189,0.1153,0.1171,3152925.0],["1988-03-28",0.1153,0.1153,0.1134,0.1153,1066163.0],["1988-03-29",0.1153,0.1153,0.1134,0.1153,674325.0],["1988-03-30",0.1153,0.1153,0.1116,0.1134,1344094.0],["1988-03-31",0.1116,0.1116,0.1061,0.108,2811206.0],["1988-04-04",0.108,0.108,0.1025,0.1043,2665406.0],["1988-04-05",0.1043,0.1061,0.1043,0.1061,1284863.0],["1988-04-06",0.1061,0.1098,0.1061,0.1098,2228006.0],["1988-04-07",0.1098,0.1098,0.108,0.1098,1840725.0],["1988-04-08",0.1098,0.1116,0.108,0.1098,979594.0],["1988-04-11",0.1116,0.1134,0.1116,0.1134,1079831.0],["1988-04-12",0.1134,0.1153,0.1116,0.1153,551306.0],["1988-04-13",0.1153,0.1153,0.1116,0.1134,797344.0],["1988-04-14",0.1116,0.1116,0.108,0.108,1535456.0],["1988-04-15",0.108,0.108,0.1025,0.108,1271194.0],["1988-04-18",0.108,0.1098,0.1061,0.1098,651544.0],["1988-04-19",0.1098,0.1134,0.1098,0.1098,861131.0],["1988-04-20",0.1098,0.1116,0.1098,0.1116,1348650.0],["1988-04-21",0.1116,0.1134,0.1098,0.1134,715331.0],["1988-04-22",0.1116,0.1116,0.1098,0.1116,1312200.0],["1988-04-25",0.1116,0.1116,0.1098,0.1116,287044.0],["1988-04-26",0.1098,0.1098,0.108,0.1098,820125.0],["1988-04-27",0.1098,0.1116,0.1098,0.1098,104794.0],["1988-04-28",0.1098,0.1116,0.1098,0.1098,628763.0],["1988-04-29",0.1098,0.1116,0.1098,0.1116,788231.0],["1988-05-02",0.1116,0.1153,0.1098,0.1134,1485338.0],["1988-05-03",0.1134,0.1171,0.1134,0.1171,1758713.0],["1988-05-04",0.1171,0.1171,0.1134,0.1134,751781.0],["1988-05-05",0.1134,0.1134,0.1116,0.1116,829238.0],["1988-05-06",0.1116,0.1134,0.1116,0.1116,259706.0],["1988-05-09",0.1116,0.1116,0.1098,0.1098,1057050.0],["1988-05-10",0.1098,0.1116,0.1098,0.1116,697106.0],["1988-05-11",0.1116,0.1116,0.1061,0.1061,3326063.0],["1988-05-12",0.1061,0.1098,0.1061,0.1061,364500.0],["1988-05-13",0.108,0.1098,0.108,0.108,455625.0],["1988-05-16",0.108,0.108,0.108,0.108,309825.0],["1988-05-17",0.108,0.1098,0.1061,0.1061,1991081.0],["1988-05-18",0.1061,0.1061,0.1043,0.1061,1289419.0],["1988-05-19",0.1043,0.1043,0.1006,0.1025,3881925.0],["1988-05-20",0.1025,0.1025,0.1006,0.1025,997819.0],["1988-05-23",0.1006,0.1006,0.0988,0.0988,811013.0],["1988-05-24",0.0988,0.0988,0.097,0.0988,902138.0],["1988-05-25",0.0988,0.1006,0.0988,0.0988,410063.0],["1988-05-26",0.0988,0.1006,0.0988,0.0988,852019.0],["1988-05-27",0.0988,0.0988,0.097,0.097,405506.0],["1988-05-31",0.097,0.1006,0.097,0.1006,1166400.0],["1988-06-01",0.1006,0.108,0.1006,0.1061,1129950.0],["1988-06-02",0.1061,0.108,0.1061,0.1061,1020600.0],["1988-06-03",0.1061,0.1061,0.1061,0.1061,296156.0],["1988-06-06",0.1061,0.1061,0.1061,0.1061,291600.0],["1988-06-07",0.1061,0.108,0.1061,0.1061,633319.0],["1988-06-08",0.1061,0.1098,0.1061,0.1098,1571906.0],["1988-06-09",0.1098,0.1116,0.1098,0.1098,1339538.0],["1988-06-10",0.1098,0.1116,0.1098,0.1098,842906.0],["1988-06-13",0.1098,0.1098,0.108,0.108,1840725.0],["1988-06-14",0.108,0.1098,0.108,0.108,729000.0],["1988-06-15",0.108,0.1098,0.108,0.1098,1134506.0],["1988-06-16",0.1098,0.1098,0.1061,0.108,719888.0],["1988-06-17",0.108,0.1098,0.108,0.1098,510300.0],["1988-06-20",0.1098,0.1098,0.1061,0.1098,1480781.0],["1988-06-21",0.108,0.108,0.108,0.108,164025.0],["1988-06-22",0.108,0.1116,0.108,0.1116,619650.0],["1988-06-23",0.1116,0.1116,0.1098,0.1098,628763.0],["1988-06-24",0.1098,0.1098,0.108,0.108,1079831.0],["1988-06-27",0.108,0.1189,0.1061,0.1061,760894.0],["1988-06-28",0.1061,0.108,0.1061,0.1061,601425.0],["1988-06-29",0.1061,0.108,0.1061,0.1061,719888.0],["1988-06-30",0.1061,0.1061,0.1043,0.1061,1262081.0],["1988-07-01",0.1061,0.108,0.1061,0.108,961369.0],["1988-07-05",0.108,0.108,0.1061,0.1061,1047938.0],["1988-07-06",0.1061,0.108,0.1061,0.1061,952256.0],["1988-07-07",0.1061,0.108,0.1061,0.108,1038825.0],["1988-07-08",0.1061,0.1061,0.1043,0.1061,460181.0],["1988-07-11",0.1061,0.1061,0.1043,0.1061,191363.0],["1988-07-12",0.1061,0.1061,0.1043,0.1043,1148175.0],["1988-07-13",0.1043,0.1043,0.1043,0.1043,359944.0],["1988-07-14",0.1043,0.1061,0.1043,0.1061,1070719.0],["1988-07-15",0.1061,0.1061,0.1043,0.1061,337163.0],["1988-07-18",0.1061,0.108,0.1061,0.108,1544569.0],["1988-07-19",0.1061,0.1061,0.1043,0.1043,1098056.0],["1988-07-20",0.1043,0.1098,0.1025,0.1098,3285056.0],["1988-07-21",0.1098,0.1098,0.1061,0.108,1758713.0],["1988-07-22",0.108,0.1098,0.108,0.108,2013863.0],["1988-07-25",0.108,0.108,0.1061,0.1061,1540013.0],["1988-07-26",0.1061,0.108,0.1043,0.1043,1836169.0],["1988-07-27",0.1043,0.1061,0.1043,0.1043,328050.0],["1988-07-28",0.1061,0.108,0.1061,0.108,1175513.0],["1988-07-29",0.108,0.1098,0.108,0.1098,997819.0],["1988-08-01",0.1098,0.1098,0.108,0.108,419175.0],["1988-08-02",0.108,0.1098,0.108,0.108,628763.0],["1988-08-03",0.108,0.108,0.108,0.108,282488.0],["1988-08-04",0.108,0.108,0.1061,0.1061,583200.0],["1988-08-05",0.1061,0.108,0.1043,0.1043,533081.0],["1988-08-08",0.1043,0.1061,0.1043,0.1043,533081.0],["1988-08-09",0.1043,0.1061,0.1043,0.1043,514856.0],["1988-08-10",0.1043,0.1061,0.1043,0.1043,710775.0],["1988-08-11",0.1043,0.1061,0.1043,0.1043,2182444.0],["1988-08-12",0.1043,0.1043,0.1043,0.1043,610538.0],["1988-08-15",0.1043,0.1061,0.1025,0.1025,760894.0],["1988-08-16",0.1025,0.108,0.1025,0.108,1722263.0],["1988-08-17",0.108,0.108,0.1043,0.1043,400950.0],["1988-08-18",0.1025,0.1025,0.1025,0.1025,68344.0],["1988-08-19",0.1025,0.1025,0.1025,0.1025,400950.0],["1988-08-22",0.1025,0.1043,0.1025,0.1025,359944.0],["1988-08-23",0.1025,0.1043,0.1006,0.1025,1079831.0],["1988-08-24",0.1025,0.1025,0.1006,0.1006,359944.0],["1988-08-25",0.1006,0.1006,0.1006,0.1006,309825.0],["1988-08-26",0.1006,0.1006,0.097,0.097,1038825.0],["1988-08-29",0.097,0.0988,0.097,0.097,656100.0],["1988-08-30",0.097,0.0988,0.097,0.097,1339538.0],["1988-08-31",0.097,0.0988,0.0951,0.0988,2237119.0],["1988-09-01",0.0988,0.0988,0.097,0.0988,674325.0],["1988-09-02",0.0988,0.0988,0.097,0.0988,287044.0],["1988-09-06",0.0988,0.0988,0.0988,0.0988,660656.0],["1988-09-07",0.0988,0.1006,0.097,0.097,1088944.0],["1988-09-08",0.097,0.0988,0.097,0.097,241481.0],["1988-09-09",0.097,0.0988,0.097,0.0988,505744.0],["1988-09-12",0.0988,0.0988,0.097,0.097,965925.0],["1988-09-13",0.097,0.0988,0.097,0.097,569531.0],["1988-09-14",0.097,0.1006,0.097,0.0988,2688188.0],["1988-09-15",0.0988,0.1006,0.097,0.097,72900.0],["1988-09-16",0.097,0.1006,0.097,0.0988,861131.0],["1988-09-19",0.0988,0.1006,0.097,0.097,724444.0],["1988-09-20",0.097,0.1006,0.097,0.0988,902138.0],["1988-09-21",0.0988,0.1006,0.0988,0.1006,742669.0],["1988-09-22",0.1006,0.1006,0.0988,0.0988,642431.0],["1988-09-23",0.0988,0.0988,0.097,0.097,965925.0],["1988-09-26",0.097,0.097,0.097,0.097,1184625.0],["1988-09-27",0.097,0.097,0.0951,0.0951,1357763.0],["1988-09-28",0.0951,0.0951,0.0933,0.0951,469294.0],["1988-09-29",0.0951,0.0988,0.0951,0.0988,1622025.0],["1988-09-30",0.0988,0.0988,0.097,0.0988,920363.0],["1988-10-03",0.0988,0.0988,0.097,0.097,628763.0],["1988-10-04",0.0988,0.1006,0.0988,0.1006,2187000.0],["1988-10-05",0.1025,0.1061,0.1025,0.1061,3590325.0],["1988-10-06",0.1061,0.1061,0.1043,0.1043,719888.0],["1988-10-07",0.1043,0.108,0.1043,0.1061,1225631.0],["1988-10-10",0.1061,0.1061,0.1043,0.1061,1435219.0],["1988-10-11",0.1061,0.108,0.1061,0.1061,938588.0],["1988-10-12",0.1061,0.108,0.1061,0.1061,1289419.0],["1988-10-13",0.1061,0.108,0.1061,0.1061,423731.0],["1988-10-14",0.1061,0.108,0.1061,0.108,692550.0],["1988-10-17",0.108,0.1098,0.108,0.1098,1918181.0],["1988-10-18",0.1098,0.1116,0.1098,0.1098,1184625.0],["1988-10-19",0.1098,0.1116,0.1098,0.1098,742669.0],["1988-10-20",0.1098,0.1153,0.1098,0.1153,2059425.0],["1988-10-21",0.1153,0.1244,0.1134,0.1226,4820513.0],["1988-10-24",0.1226,0.1244,0.1189,0.1208,2141438.0],["1988-10-25",0.1171,0.1171,0.1134,0.1171,2337356.0],["1988-10-26",0.1171,0.1171,0.1134,0.1153,1330425.0],["1988-10-27",0.1153,0.1171,0.1153,0.1153,1020600.0],["1988-10-28",0.1153,0.1153,0.1134,0.1134,765450.0],["1988-10-31",0.1098,0.1098,0.108,0.1098,1640250.0],["1988-11-01",0.1098,0.1116,0.108,0.1098,496631.0],["1988-11-02",0.108,0.108,0.1061,0.1061,2032088.0],["1988-11-03",0.108,0.1098,0.108,0.1098,1038825.0],["1988-11-04",0.1098,0.1098,0.1061,0.1098,765450.0],["1988-11-07",0.1061,0.1061,0.1043,0.1043,601425.0],["1988-11-08",0.1043,0.1043,0.1025,0.1043,1754156.0],["1988-11-09",0.1025,0.1025,0.0988,0.0988,546750.0],["1988-11-10",0.0988,0.1025,0.0988,0.1025,902138.0],["1988-11-11",0.1025,0.1025,0.1006,0.1025,396394.0],["1988-11-14",0.1006,0.1006,0.0988,0.1006,683438.0],["1988-11-15",0.1006,0.1006,0.0988,0.0988,619650.0],["1988-11-16",0.0988,0.1006,0.0988,0.1006,318938.0],["1988-11-17",0.1006,0.1006,0.097,0.1006,528525.0],["1988-11-18",0.0988,0.0988,0.097,0.0988,574088.0],["1988-11-21",0.0988,0.1006,0.0988,0.0988,542194.0],["1988-11-22",0.0988,0.1006,0.0988,0.0988,765450.0],["1988-11-23",0.0988,0.1006,0.0988,0.0988,410063.0],["1988-11-25",0.0988,0.0988,0.097,0.097,86569.0],["1988-11-28",0.097,0.0988,0.097,0.097,369056.0],["1988-11-29",0.097,0.0988,0.097,0.0988,1184625.0],["1988-11-30",0.0988,0.1006,0.097,0.0988,400950.0],["1988-12-01",0.0988,0.1006,0.097,0.0988,469294.0],["1988-12-02",0.0988,0.1006,0.097,0.0988,492075.0],["1988-12-05",0.0988,0.1006,0.0988,0.0988,1066163.0],["1988-12-06",0.0988,0.1006,0.097,0.097,492075.0],["1988-12-07",0.097,0.0988,0.097,0.0988,815569.0],["1988-12-08",0.0988,0.0988,0.097,0.0988,961369.0],["1988-12-09",0.0988,0.0988,0.097,0.097,387281.0],["1988-12-12",0.097,0.1006,0.097,0.0988,1631138.0],["1988-12-13",0.0988,0.1006,0.097,0.097,455625.0],["1988-12-14",0.097,0.0988,0.097,0.097,1909069.0],["1988-12-15",0.097,0.1006,0.097,0.0988,1166400.0],["1988-12-16",0.0988,0.1006,0.0988,0.0988,751781.0],["1988-12-19",0.0988,0.1006,0.0951,0.0988,1234744.0],["1988-12-20",0.0988,0.0988,0.097,0.097,1626581.0],["1988-12-21",0.097,0.097,0.0951,0.0951,1230188.0],["1988-12-22",0.0951,0.097,0.0951,0.097,1362319.0],["1988-12-23",0.097,0.097,0.0951,0.0951,815569.0],["1988-12-27",0.0951,0.0988,0.0951,0.097,2674519.0],["1988-12-28",0.097,0.0988,0.0951,0.097,3029906.0],["1988-12-29",0.097,0.0988,0.097,0.0988,1754156.0],["1988-12-30",0.0988,0.0988,0.0915,0.0988,3658669.0],["1989-01-03",0.0988,0.0988,0.0988,0.0988,870244.0],["1989-01-04",0.0988,0.1043,0.0988,0.1043,2150550.0],["1989-01-05",0.1043,0.108,0.1043,0.1061,1471669.0],["1989-01-06",0.1061,0.1116,0.1061,0.1116,1913625.0],["1989-01-09",0.1116,0.1134,0.1116,0.1116,3918375.0],["1989-01-10",0.1116,0.1134,0.1116,0.1134,1248413.0],["1989-01-11",0.1134,0.1134,0.1116,0.1116,852019.0],["1989-01-12",0.1116,0.1134,0.1116,0.1134,1271194.0],["1989-01-13",0.1134,0.1171,0.1134,0.1171,3198488.0],["1989-01-16",0.1171,0.1189,0.1171,0.1171,669769.0],["1989-01-17",0.1171,0.1171,0.1134,0.1134,1344094.0],["1989-01-18",0.1134,0.1134,0.1116,0.1134,1362319.0],["1989-01-19",0.1134,0.1189,0.1134,0.1189,3403519.0],["1989-01-20",0.1189,0.1244,0.1189,0.1226,7754738.0],["1989-01-23",0.1244,0.1263,0.1244,0.1263,2615288.0],["1989-01-24",0.1263,0.1281,0.1244,0.1281,2870438.0],["1989-01-25",0.1281,0.1299,0.1263,0.1299,2524163.0],["1989-01-26",0.1299,0.1372,0.1299,0.1354,5563181.0],["1989-01-27",0.1372,0.1482,0.1372,0.1464,10953225.0],["1989-01-30",0.1464,0.1482,0.1445,0.1482,6260288.0],["1989-01-31",0.1482,0.15,0.1482,0.15,4410450.0],["1989-02-01",0.15,0.1574,0.15,0.1555,3603994.0],["1989-02-02",0.1555,0.1555,0.1537,0.1537,4004944.0],["1989-02-03",0.1537,0.1537,0.1482,0.15,5339925.0],["1989-02-06",0.15,0.15,0.1427,0.1427,5239688.0],["1989-02-07",0.1427,0.1427,0.1409,0.1409,2496825.0],["1989-02-08",0.1409,0.1427,0.1409,0.1409,1731375.0],["1989-02-09",0.1409,0.1427,0.1409,0.1409,1180069.0],["1989-02-10",0.1409,0.1409,0.1336,0.1336,4756725.0],["1989-02-13",0.1336,0.1336,0.1281,0.1336,3257719.0],["1989-02-14",0.1336,0.1391,0.1336,0.1372,2683631.0],["1989-02-15",0.1372,0.1391,0.1354,0.1372,624206.0],["1989-02-16",0.1372,0.1391,0.1372,0.1372,965925.0],["1989-02-17",0.1372,0.1372,0.1354,0.1372,410063.0],["1989-02-21",0.1372,0.1391,0.1336,0.1354,1681256.0],["1989-02-22",0.1354,0.1354,0.1317,0.1317,1257525.0],["1989-02-23",0.1317,0.1317,0.1281,0.1299,2059425.0],["1989-02-24",0.1281,0.1281,0.1226,0.1244,3344288.0],["1989-02-27",0.1244,0.1263,0.1244,0.1244,1394213.0],["1989-02-28",0.1263,0.1281,0.1263,0.1263,1070719.0],["1989-03-01",0.1263,0.1299,0.1263,0.1263,1243856.0],["1989-03-02",0.1299,0.1336,0.1299,0.1317,1430663.0],["1989-03-03",0.1317,0.1336,0.1317,0.1317,159469.0],["1989-03-06",0.1317,0.1354,0.1317,0.1354,1622025.0],["1989-03-07",0.1354,0.1372,0.1336,0.1372,1658475.0],["1989-03-08",0.1372,0.1409,0.1336,0.1391,2009306.0],["1989-03-09",0.1391,0.1391,0.1372,0.1372,601425.0],["1989-03-10",0.1372,0.1391,0.1372,0.1372,428288.0],["1989-03-13",0.1372,0.1391,0.1372,0.1372,59231.0],["1989-03-14",0.1372,0.1391,0.1372,0.1391,314381.0],["1989-03-15",0.1391,0.1391,0.1372,0.1372,6670350.0],["1989-03-16",0.1372,0.1391,0.1372,0.1391,2628956.0],["1989-03-17",0.1372,0.1372,0.1336,0.1354,1330425.0],["1989-03-20",0.1354,0.1354,0.1263,0.1299,1981969.0],["1989-03-21",0.1299,0.1317,0.1299,0.1317,200475.0],["1989-03-22",0.1317,0.1317,0.1299,0.1317,209588.0],["1989-03-23",0.1299,0.1299,0.1263,0.1281,669769.0],["1989-03-27",0.1281,0.1281,0.1263,0.1281,1462556.0],["1989-03-28",0.1281,0.1281,0.1263,0.1281,756338.0],["1989-03-29",0.1281,0.1299,0.1281,0.1281,291600.0],["1989-03-30",0.1281,0.1299,0.1281,0.1281,601425.0],["1989-03-31",0.1281,0.1299,0.1281,0.1299,501188.0],["1989-04-03",0.1299,0.1299,0.1281,0.1299,4374000.0],["1989-04-04",0.1299,0.1299,0.1299,0.1299,874800.0],["1989-04-05",0.1299,0.1299,0.1281,0.1281,1412438.0],["1989-04-06",0.1281,0.1317,0.1281,0.1317,1494450.0],["1989-04-07",0.1317,0.1317,0.1299,0.1317,428288.0],["1989-04-10",0.1317,0.1317,0.1299,0.1299,1439775.0],["1989-04-11",0.1317,0.1336,0.1317,0.1317,956813.0],["1989-04-12",0.1317,0.1336,0.1317,0.1336,779119.0],["1989-04-13",0.1336,0.1354,0.1336,0.1354,674325.0],["1989-04-14",0.1354,0.1427,0.1336,0.1427,2651738.0],["1989-04-17",0.1427,0.1445,0.1427,0.1427,1430663.0],["1989-04-18",0.1464,0.1537,0.1464,0.1537,6283069.0],["1989-04-19",0.1537,0.1592,0.1537,0.1592,3234938.0],["1989-04-20",0.1592,0.1592,0.1519,0.1537,3180263.0],["1989-04-21",0.15,0.15,0.1464,0.1482,4282875.0],["1989-04-24",0.1482,0.1482,0.1445,0.1482,1740488.0],["1989-04-25",0.1482,0.1482,0.1464,0.1464,656100.0],["1989-04-26",0.1464,0.1482,0.1464,0.1464,528525.0],["1989-04-27",0.1464,0.15,0.1464,0.1482,2401144.0],["1989-04-28",0.1482,0.15,0.1482,0.1482,646988.0],["1989-05-01",0.1482,0.1482,0.1464,0.1464,984150.0],["1989-05-02",0.1464,0.1482,0.1464,0.1464,997819.0],["1989-05-03",0.1464,0.1482,0.1464,0.1464,605981.0],["1989-05-04",0.1464,0.1482,0.1445,0.1464,870244.0],["1989-05-05",0.1464,0.1464,0.1445,0.1464,1079831.0],["1989-05-08",0.1464,0.1464,0.1445,0.1464,1895400.0],["1989-05-09",0.1464,0.1464,0.1445,0.1445,801900.0],["1989-05-10",0.1445,0.1464,0.1445,0.1464,1298531.0],["1989-05-11",0.1464,0.15,0.1464,0.15,1416994.0],["1989-05-12",0.15,0.1519,0.15,0.15,1102613.0],["1989-05-15",0.1519,0.1628,0.1519,0.161,5453831.0],["1989-05-16",0.161,0.161,0.1574,0.1592,2838544.0],["1989-05-17",0.1592,0.1628,0.1592,0.1628,2387475.0],["1989-05-18",0.1628,0.1647,0.161,0.1628,1918181.0],["1989-05-19",0.1628,0.1647,0.1628,0.1647,1252969.0],["1989-05-22",0.1647,0.1665,0.1647,0.1665,902138.0],["1989-05-23",0.1683,0.172,0.1683,0.1702,1366875.0],["1989-05-24",0.1702,0.172,0.1702,0.172,2145994.0],["1989-05-25",0.1724,0.1724,0.1688,0.1688,2218894.0],["1989-05-26",0.1688,0.1688,0.1633,0.1651,1713150.0],["1989-05-30",0.1651,0.1669,0.1651,0.1651,4091513.0],["1989-05-31",0.1651,0.1724,0.1651,0.1724,3758906.0],["1989-06-01",0.1724,0.1724,0.1706,0.1706,537638.0],["1989-06-02",0.1724,0.1743,0.1724,0.1724,2647181.0],["1989-06-05",0.1724,0.1743,0.1724,0.1724,970481.0],["1989-06-06",0.1724,0.1724,0.1669,0.1669,1977413.0],["1989-06-07",0.1669,0.1688,0.1669,0.1688,537638.0],["1989-06-08",0.1688,0.1761,0.1688,0.1743,3025350.0],["1989-06-09",0.1743,0.1761,0.1724,0.1761,2063981.0],["1989-06-12",0.1761,0.1761,0.1724,0.1743,1672144.0],["1989-06-13",0.1743,0.1761,0.1724,0.1761,3048131.0],["1989-06-14",0.1761,0.1779,0.1743,0.1761,3412631.0],["1989-06-15",0.1743,0.1743,0.1724,0.1724,478406.0],["1989-06-16",0.1724,0.1743,0.1724,0.1743,792788.0],["1989-06-19",0.1743,0.1743,0.1724,0.1743,428288.0],["1989-06-20",0.1743,0.1761,0.1724,0.1761,2013863.0],["1989-06-21",0.1761,0.1761,0.1743,0.1761,1170956.0],["1989-06-22",0.1761,0.1779,0.1743,0.1779,2264456.0],["1989-06-23",0.1779,0.1779,0.1761,0.1779,1093500.0],["1989-06-26",0.1779,0.1779,0.1761,0.1761,268819.0],["1989-06-27",0.1761,0.1761,0.1743,0.1743,1061606.0],["1989-06-28",0.1743,0.1761,0.1688,0.1688,883913.0],["1989-06-29",0.1688,0.1688,0.1578,0.1596,10137656.0],["1989-06-30",0.1614,0.1614,0.1559,0.1614,2063981.0],["1989-07-03",0.1614,0.1669,0.1614,0.1651,1170956.0],["1989-07-05",0.1688,0.1724,0.1669,0.1724,1139063.0],["1989-07-06",0.1743,0.1779,0.1743,0.1779,4109738.0],["1989-07-07",0.1779,0.1834,0.1779,0.1798,5157675.0],["1989-07-10",0.1798,0.1871,0.1798,0.1853,2132325.0],["1989-07-11",0.1871,0.1871,0.1853,0.1853,1435219.0],["1989-07-12",0.1853,0.1871,0.1853,0.1871,1184625.0],["1989-07-13",0.1853,0.1871,0.1853,0.1871,1362319.0],["1989-07-14",0.1853,0.1871,0.1834,0.1853,3266831.0],["1989-07-17",0.1871,0.1944,0.1853,0.1908,2177888.0],["1989-07-18",0.1944,0.2036,0.1926,0.2018,1849838.0],["1989-07-19",0.2238,0.2238,0.2055,0.2183,5868450.0],["1989-07-20",0.2238,0.2275,0.222,0.222,5207794.0],["1989-07-21",0.2238,0.2238,0.2146,0.2165,1790606.0],["1989-07-24",0.2146,0.2146,0.2128,0.2146,1499006.0],["1989-07-25",0.2128,0.2165,0.2128,0.2146,1371431.0],["1989-07-26",0.2151,0.2151,0.2114,0.2151,838350.0],["1989-07-27",0.2169,0.2279,0.2169,0.2261,2095875.0],["1989-07-28",0.2243,0.2334,0.2206,0.2298,3986719.0],["1989-07-31",0.2334,0.2426,0.2316,0.2426,2742863.0],["1989-08-01",0.2445,0.25,0.2408,0.2408,6971063.0],["1989-08-02",0.2408,0.2463,0.2408,0.2408,2870438.0],["1989-08-03",0.2426,0.2426,0.2353,0.2371,1726819.0],["1989-08-04",0.239,0.239,0.2261,0.2298,1877175.0],["1989-08-07",0.2316,0.2371,0.2316,0.2334,2155106.0],["1989-08-08",0.2353,0.2353,0.2316,0.2334,929475.0],["1989-08-09",0.2334,0.2334,0.2316,0.2316,1407881.0],["1989-08-10",0.2298,0.2334,0.2243,0.2334,1954631.0],["1989-08-11",0.2334,0.2353,0.2206,0.2243,3321506.0],["1989-08-14",0.2261,0.2279,0.2243,0.2243,1093500.0],["1989-08-15",0.2261,0.2261,0.2169,0.2243,3148369.0],["1989-08-16",0.2224,0.2243,0.2187,0.2187,2200669.0],["1989-08-17",0.2187,0.2206,0.2151,0.2187,1918181.0],["1989-08-18",0.2187,0.2206,0.2169,0.2187,961369.0],["1989-08-21",0.2206,0.2206,0.2187,0.2187,1148175.0],["1989-08-22",0.2169,0.2169,0.2096,0.2114,2410256.0],["1989-08-23",0.2114,0.2206,0.2114,0.2206,1098056.0],["1989-08-24",0.2224,0.2316,0.2224,0.2298,2355581.0],["1989-08-25",0.2316,0.239,0.2316,0.2334,5772769.0],["1989-08-28",0.2353,0.239,0.2298,0.2334,3216713.0],["1989-08-29",0.2298,0.2334,0.2279,0.2334,3307838.0],["1989-08-30",0.2353,0.2353,0.2334,0.2334,414619.0],["1989-08-31",0.2353,0.2353,0.2316,0.2316,1084388.0],["1989-09-01",0.2279,0.2316,0.2279,0.2279,1767825.0],["1989-09-05",0.2298,0.2334,0.2298,0.2316,574088.0],["1989-09-06",0.2334,0.2334,0.2243,0.2298,1881731.0],["1989-09-07",0.2316,0.2316,0.2279,0.2298,1234744.0],["1989-09-08",0.2316,0.2316,0.2298,0.2316,369056.0],["1989-09-11",0.2298,0.2298,0.2279,0.2279,391838.0],["1989-09-12",0.2298,0.2316,0.2279,0.2298,1385100.0],["1989-09-13",0.2298,0.2298,0.2243,0.2261,660656.0],["1989-09-14",0.2243,0.2261,0.2132,0.2187,2460375.0],["1989-09-15",0.2169,0.2187,0.2114,0.2114,2045756.0],["1989-09-18",0.2151,0.2151,0.2077,0.2132,1476225.0],["1989-09-19",0.2114,0.2151,0.2114,0.2151,1667588.0],["1989-09-20",0.2169,0.2187,0.2151,0.2151,510300.0],["1989-09-21",0.2169,0.2187,0.2151,0.2169,1225631.0],["1989-09-22",0.2206,0.2206,0.2187,0.2206,428288.0],["1989-09-25",0.2169,0.2187,0.2169,0.2187,191363.0],["1989-09-26",0.2187,0.2187,0.2096,0.2132,5198681.0],["1989-09-27",0.2114,0.2114,0.2059,0.2077,2770200.0],["1989-09-28",0.2059,0.2059,0.1985,0.2022,1448888.0],["1989-09-29",0.2022,0.2059,0.2022,0.2059,792788.0],["1989-10-02",0.2077,0.2077,0.2022,0.2059,1740488.0],["1989-10-03",0.2059,0.2169,0.2059,0.2169,1467113.0],["1989-10-04",0.2187,0.2187,0.2151,0.2151,1198294.0],["1989-10-05",0.2169,0.2169,0.2151,0.2169,2022975.0],["1989-10-06",0.2169,0.2206,0.2169,0.2169,1694925.0],["1989-10-09",0.2169,0.2169,0.2151,0.2169,605981.0],["1989-10-10",0.2169,0.2169,0.2114,0.2114,934031.0],["1989-10-11",0.2114,0.2114,0.2077,0.2077,811013.0],["1989-10-12",0.2096,0.2096,0.2059,0.2059,601425.0],["1989-10-13",0.2077,0.2096,0.1875,0.1875,2392031.0],["1989-10-16",0.1728,0.182,0.171,0.182,7590713.0],["1989-10-17",0.1857,0.1875,0.1765,0.182,4893413.0],["1989-10-18",0.1765,0.182,0.1765,0.182,852019.0],["1989-10-19",0.1838,0.1912,0.1783,0.1893,1398769.0],["1989-10-20",0.1912,0.2004,0.1912,0.2004,1412438.0],["1989-10-23",0.2004,0.2059,0.1985,0.2004,1535456.0],["1989-10-24",0.204,0.204,0.1948,0.1967,2018419.0],["1989-10-25",0.1967,0.1985,0.1967,0.1967,300713.0],["1989-10-26",0.1953,0.1971,0.1879,0.1879,2970675.0],["1989-10-27",0.1861,0.1861,0.1824,0.1842,6811594.0],["1989-10-30",0.1861,0.1898,0.1861,0.1879,656100.0],["1989-10-31",0.1879,0.1916,0.1879,0.1916,1644806.0],["1989-11-01",0.1934,0.1934,0.1916,0.1916,200475.0],["1989-11-02",0.1934,0.1934,0.1898,0.1916,364500.0],["1989-11-03",0.1898,0.1916,0.1879,0.1879,410063.0],["1989-11-06",0.1879,0.1898,0.1842,0.1842,893025.0],["1989-11-07",0.1842,0.1861,0.1824,0.1861,1293975.0],["1989-11-08",0.1861,0.1953,0.1842,0.1916,1262081.0],["1989-11-09",0.1916,0.1971,0.1916,0.1971,1517231.0],["1989-11-10",0.1971,0.2008,0.1971,0.199,1079831.0],["1989-11-13",0.199,0.199,0.1971,0.1971,396394.0],["1989-11-14",0.1971,0.2008,0.1971,0.199,1403325.0],["1989-11-15",0.199,0.2008,0.1971,0.199,1617469.0],["1989-11-16",0.1971,0.199,0.1953,0.1953,2200669.0],["1989-11-17",0.1953,0.1971,0.1953,0.1953,145800.0],["1989-11-20",0.1916,0.1934,0.1916,0.1916,482963.0],["1989-11-21",0.1916,0.1953,0.1898,0.1916,970481.0],["1989-11-22",0.1916,0.1916,0.1879,0.1898,318938.0],["1989-11-24",0.1898,0.1934,0.1898,0.1916,760894.0],["1989-11-27",0.1879,0.1898,0.1842,0.1879,2469488.0],["1989-11-28",0.1898,0.1898,0.1861,0.1879,1599244.0],["1989-11-29",0.1861,0.1916,0.1861,0.1861,1745044.0],["1989-11-30",0.1861,0.1879,0.1842,0.1842,1075275.0],["1989-12-01",0.1824,0.1842,0.1805,0.1824,6565556.0],["1989-12-04",0.1824,0.1879,0.1824,0.1879,633319.0],["1989-12-05",0.1898,0.2045,0.1879,0.1971,3225825.0],["1989-12-06",0.1971,0.2119,0.1953,0.2119,2319131.0],["1989-12-07",0.2119,0.2174,0.21,0.2156,1731375.0],["1989-12-08",0.2156,0.2174,0.2137,0.2156,1234744.0],["1989-12-11",0.2156,0.2156,0.2082,0.21,510300.0],["1989-12-12",0.2082,0.2119,0.2063,0.21,1653919.0],["1989-12-13",0.21,0.2192,0.21,0.2192,1631138.0],["1989-12-14",0.2192,0.2192,0.2156,0.2174,605981.0],["1989-12-15",0.2174,0.2192,0.2137,0.2192,724444.0],["1989-12-18",0.2174,0.2211,0.21,0.21,1530900.0],["1989-12-19",0.2063,0.2063,0.199,0.2008,2373806.0],["1989-12-20",0.2027,0.2045,0.2008,0.2045,770006.0],["1989-12-21",0.2045,0.2045,0.2027,0.2045,205031.0],["1989-12-22",0.2027,0.2063,0.2008,0.2063,1439775.0],["1989-12-26",0.2045,0.2045,0.2027,0.2027,214144.0],["1989-12-27",0.2027,0.2045,0.2027,0.2027,150356.0],["1989-12-28",0.2027,0.2045,0.199,0.2045,965925.0],["1989-12-29",0.2027,0.2063,0.2027,0.2045,988706.0],["1990-01-02",0.2063,0.2082,0.2045,0.2082,501188.0],["1990-01-03",0.2137,0.2192,0.2119,0.2174,1603800.0],["1990-01-04",0.2192,0.2211,0.2156,0.2156,842906.0],["1990-01-05",0.2156,0.2192,0.2156,0.2156,1421550.0],["1990-01-08",0.2156,0.2229,0.2156,0.2211,1849838.0],["1990-01-09",0.2229,0.2229,0.2174,0.2174,2296350.0],["1990-01-10",0.2174,0.2192,0.2156,0.2156,405506.0],["1990-01-11",0.2156,0.2174,0.2156,0.2174,273375.0],["1990-01-12",0.2156,0.2156,0.21,0.2119,2155106.0],["1990-01-15",0.2082,0.2082,0.2027,0.2045,3663225.0],["1990-01-16",0.2027,0.2082,0.199,0.2082,2063981.0],["1990-01-17",0.2119,0.2156,0.21,0.2119,1676700.0],["1990-01-18",0.2137,0.2137,0.2063,0.21,1052494.0],["1990-01-19",0.2137,0.2156,0.2119,0.2137,1070719.0],["1990-01-22",0.2156,0.2156,0.2082,0.21,1585575.0],["1990-01-23",0.21,0.2119,0.2063,0.2063,1453444.0],["1990-01-24",0.2045,0.2045,0.2027,0.2027,505744.0],["1990-01-25",0.2027,0.2045,0.2027,0.2045,346275.0],["1990-01-26",0.2031,0.2068,0.1994,0.1994,7595269.0],["1990-01-29",0.2012,0.2012,0.1976,0.1976,4291988.0],["1990-01-30",0.1976,0.1976,0.1957,0.1976,1995638.0],["1990-01-31",0.1976,0.1994,0.1976,0.1994,1339538.0],["1990-02-01",0.1994,0.2068,0.1994,0.2068,1754156.0],["1990-02-02",0.2049,0.2068,0.2031,0.2031,154913.0],["1990-02-05",0.1994,0.2031,0.1994,0.2031,628763.0],["1990-02-06",0.2031,0.2031,0.2012,0.2031,642431.0],["1990-02-07",0.2012,0.2068,0.2012,0.2049,574088.0],["1990-02-08",0.2049,0.2086,0.2049,0.2086,359944.0],["1990-02-09",0.2086,0.216,0.2086,0.216,1321313.0],["1990-02-12",0.2123,0.2142,0.2123,0.2142,1257525.0],["1990-02-13",0.2179,0.2179,0.2142,0.216,924919.0],["1990-02-14",0.2179,0.2234,0.2179,0.2197,4952644.0],["1990-02-15",0.2179,0.2216,0.2179,0.2197,1612913.0],["1990-02-16",0.2234,0.2271,0.2216,0.2234,2360138.0],["1990-02-20",0.2216,0.2216,0.216,0.2179,1084388.0],["1990-02-21",0.216,0.2179,0.2142,0.2179,870244.0],["1990-02-22",0.2197,0.2252,0.2179,0.2234,3084581.0],["1990-02-23",0.2216,0.2216,0.2197,0.2216,842906.0],["1990-02-26",0.2179,0.2216,0.2179,0.2216,997819.0],["1990-02-27",0.2179,0.2197,0.2179,0.2179,487519.0],["1990-02-28",0.2179,0.2252,0.2179,0.2252,1221075.0],["1990-03-01",0.2252,0.2363,0.2252,0.2345,2943338.0],["1990-03-02",0.24,0.2474,0.2382,0.2382,10000969.0],["1990-03-05",0.24,0.2419,0.2382,0.24,4711163.0],["1990-03-06",0.2382,0.2603,0.2382,0.2603,3881925.0],["1990-03-07",0.2585,0.2622,0.2511,0.2566,6091706.0],["1990-03-08",0.2566,0.264,0.2548,0.264,2747419.0],["1990-03-09",0.2603,0.2603,0.2529,0.2566,3649556.0],["1990-03-12",0.2566,0.2603,0.2548,0.2566,3927488.0],["1990-03-13",0.2566,0.264,0.2566,0.2603,2556056.0],["1990-03-14",0.2585,0.2603,0.2548,0.2548,4866075.0],["1990-03-15",0.2566,0.2566,0.2529,0.2529,4273763.0],["1990-03-16",0.2548,0.2548,0.2529,0.2529,1649363.0],["1990-03-19",0.2529,0.2529,0.2474,0.2493,3070913.0],["1990-03-20",0.2493,0.2548,0.2493,0.2511,2546944.0],["1990-03-21",0.2493,0.2529,0.2493,0.2529,2136881.0],["1990-03-22",0.2511,0.2511,0.2474,0.2474,2159663.0],["1990-03-23",0.2474,0.2511,0.2474,0.2493,1981969.0],["1990-03-26",0.2493,0.2529,0.2493,0.2511,888469.0],["1990-03-27",0.2529,0.2529,0.2511,0.2511,537638.0],["1990-03-28",0.2529,0.2529,0.2511,0.2529,2487713.0],["1990-03-29",0.2511,0.2511,0.2493,0.2493,446513.0],["1990-03-30",0.2511,0.2511,0.2493,0.2511,888469.0],["1990-04-02",0.2493,0.2493,0.2437,0.2437,3367069.0],["1990-04-03",0.2437,0.2456,0.24,0.2456,7832194.0],["1990-04-04",0.2474,0.2529,0.2474,0.2511,2114100.0],["1990-04-05",0.2511,0.2529,0.2511,0.2529,1899956.0],["1990-04-06",0.2548,0.2566,0.2511,0.2511,952256.0],["1990-04-09",0.2511,0.2529,0.2474,0.2474,1890844.0],["1990-04-10",0.2474,0.2529,0.2474,0.2511,369056.0],["1990-04-11",0.2511,0.2529,0.2493,0.2511,2027531.0],["1990-04-12",0.2511,0.2511,0.2493,0.2493,510300.0],["1990-04-16",0.2529,0.2529,0.2493,0.2493,970481.0],["1990-04-17",0.2474,0.2474,0.2456,0.2474,487519.0],["1990-04-18",0.2456,0.2474,0.2345,0.2345,1462556.0],["1990-04-19",0.2216,0.2289,0.2179,0.2252,7722844.0],["1990-04-20",0.2234,0.2308,0.2216,0.2271,5731763.0],["1990-04-23",0.2216,0.2252,0.2216,0.2234,1786050.0],["1990-04-24",0.2271,0.2289,0.2271,0.2271,1590131.0],["1990-04-25",0.2257,0.2331,0.2238,0.2331,674325.0],["1990-04-26",0.222,0.222,0.2201,0.222,1362319.0],["1990-04-27",0.222,0.2238,0.2201,0.222,1116281.0],["1990-04-30",0.222,0.2238,0.222,0.2238,378169.0],["1990-05-01",0.2201,0.2312,0.2201,0.2238,1872619.0],["1990-05-02",0.2238,0.2257,0.222,0.222,505744.0],["1990-05-03",0.2238,0.2294,0.2238,0.2294,1576463.0],["1990-05-04",0.2312,0.2349,0.2294,0.2349,3727013.0],["1990-05-07",0.2349,0.2386,0.2349,0.2368,1061606.0],["1990-05-08",0.2368,0.2386,0.2349,0.2349,1471669.0],["1990-05-09",0.2349,0.2349,0.2312,0.2349,642431.0],["1990-05-10",0.2349,0.2368,0.2331,0.2331,4506131.0],["1990-05-11",0.2368,0.2442,0.2368,0.2442,3617663.0],["1990-05-14",0.2479,0.2534,0.2479,0.2497,2451263.0],["1990-05-15",0.2497,0.2497,0.2479,0.2497,1521788.0],["1990-05-16",0.2479,0.2479,0.2368,0.2405,1904513.0],["1990-05-17",0.2405,0.246,0.2405,0.2442,888469.0],["1990-05-18",0.2479,0.2479,0.2423,0.2423,751781.0],["1990-05-21",0.2423,0.246,0.2423,0.2423,3061800.0],["1990-05-22",0.2442,0.2479,0.2294,0.246,1663031.0],["1990-05-23",0.246,0.246,0.2423,0.2423,1644806.0],["1990-05-24",0.2423,0.2423,0.2405,0.2405,1448888.0],["1990-05-25",0.2368,0.2368,0.2349,0.2349,496631.0],["1990-05-29",0.2331,0.2331,0.2312,0.2331,1088944.0],["1990-05-30",0.2312,0.2349,0.2312,0.2331,1808831.0],["1990-05-31",0.2312,0.2349,0.2312,0.2331,2537831.0],["1990-06-01",0.2349,0.2405,0.2331,0.2405,4287431.0],["1990-06-04",0.2405,0.2423,0.2405,0.2405,1070719.0],["1990-06-05",0.2405,0.246,0.2386,0.2423,1731375.0],["1990-06-06",0.2423,0.2423,0.2386,0.2405,337163.0],["1990-06-07",0.2423,0.2423,0.2386,0.2386,255150.0],["1990-06-08",0.2368,0.2386,0.2368,0.2368,232369.0],["1990-06-11",0.2331,0.2331,0.2257,0.2312,5144006.0],["1990-06-12",0.2294,0.2312,0.2275,0.2294,833794.0],["1990-06-13",0.2294,0.2331,0.2294,0.2294,605981.0],["1990-06-14",0.2275,0.2294,0.2275,0.2275,469294.0],["1990-06-15",0.2294,0.2312,0.2275,0.2275,578644.0],["1990-06-18",0.2312,0.2312,0.2257,0.2257,633319.0],["1990-06-19",0.2257,0.2275,0.2257,0.2275,929475.0],["1990-06-20",0.2257,0.2275,0.2257,0.2275,460181.0],["1990-06-21",0.2257,0.2257,0.2257,0.2257,2214338.0],["1990-06-22",0.2257,0.2331,0.2257,0.2312,1599244.0],["1990-06-25",0.2312,0.2312,0.2294,0.2294,665213.0],["1990-06-26",0.2312,0.2312,0.2294,0.2294,1362319.0],["1990-06-27",0.2294,0.2312,0.2294,0.2312,209588.0],["1990-06-28",0.2312,0.2368,0.2294,0.2349,947700.0],["1990-06-29",0.2368,0.2368,0.2257,0.2257,2838544.0],["1990-07-02",0.2275,0.2294,0.2275,0.2275,150356.0],["1990-07-03",0.2294,0.2294,0.2275,0.2275,4934419.0],["1990-07-05",0.2257,0.2257,0.2183,0.2201,1316756.0],["1990-07-06",0.2201,0.2201,0.2146,0.2183,1275750.0],["1990-07-09",0.2183,0.2201,0.2164,0.2164,774563.0],["1990-07-10",0.2146,0.2146,0.1998,0.2035,3471863.0],["1990-07-11",0.2016,0.2035,0.1979,0.2035,3494644.0],["1990-07-12",0.2053,0.2164,0.2053,0.2164,1950075.0],["1990-07-13",0.2201,0.2368,0.2201,0.2349,7344675.0],["1990-07-16",0.2331,0.2368,0.2312,0.2368,2446706.0],["1990-07-17",0.2368,0.2442,0.2368,0.2368,5772769.0],["1990-07-18",0.2368,0.2405,0.2331,0.2331,3084581.0],["1990-07-19",0.2331,0.2349,0.2238,0.2257,2984344.0],["1990-07-20",0.2275,0.2312,0.2257,0.2275,1143619.0],["1990-07-23",0.2257,0.2257,0.2201,0.222,3048131.0],["1990-07-24",0.2183,0.2201,0.2164,0.2183,1754156.0],["1990-07-25",0.2164,0.222,0.2164,0.222,706219.0],["1990-07-26",0.2224,0.2224,0.2132,0.2132,1448888.0],["1990-07-27",0.2132,0.2132,0.2113,0.2113,1002375.0],["1990-07-30",0.2095,0.2113,0.2095,0.2113,355388.0],["1990-07-31",0.2113,0.2113,0.202,0.202,1198294.0],["1990-08-01",0.2039,0.2113,0.2039,0.2095,1772381.0],["1990-08-02",0.2076,0.2076,0.202,0.2039,952256.0],["1990-08-03",0.1965,0.2058,0.1946,0.2058,2296350.0],["1990-08-06",0.1983,0.2039,0.1928,0.1928,2970675.0],["1990-08-07",0.1909,0.1983,0.1891,0.1928,1512675.0],["1990-08-08",0.1928,0.1965,0.1928,0.1965,683438.0],["1990-08-09",0.1965,0.1983,0.1946,0.1965,911250.0],["1990-08-10",0.1946,0.1965,0.1946,0.1965,533081.0],["1990-08-13",0.1946,0.1946,0.1909,0.1928,533081.0],["1990-08-14",0.1891,0.1909,0.1891,0.1909,883913.0],["1990-08-15",0.1928,0.1946,0.1909,0.1909,473850.0],["1990-08-16",0.1891,0.1909,0.1872,0.1891,1808831.0],["1990-08-17",0.1872,0.1872,0.1798,0.1817,4323881.0],["1990-08-20",0.1798,0.1817,0.1779,0.1798,1084388.0],["1990-08-21",0.1798,0.1835,0.1761,0.1817,2328244.0],["1990-08-22",0.1798,0.1798,0.1705,0.1705,1248413.0],["1990-08-23",0.1687,0.1687,0.1576,0.1594,2797538.0],["1990-08-24",0.1576,0.1668,0.1576,0.1668,847463.0],["1990-08-27",0.1724,0.1909,0.1724,0.1854,1458000.0],["1990-08-28",0.1872,0.1909,0.1872,0.1891,601425.0],["1990-08-29",0.1909,0.1909,0.1891,0.1909,396394.0],["1990-08-30",0.1909,0.1909,0.1891,0.1891,323494.0],["1990-08-31",0.1872,0.1891,0.1872,0.1872,200475.0],["1990-09-04",0.1872,0.1872,0.1817,0.1817,615094.0],["1990-09-05",0.1817,0.1835,0.1817,0.1835,118463.0],["1990-09-06",0.1835,0.1835,0.1835,0.1835,132131.0],["1990-09-07",0.1835,0.1854,0.1835,0.1854,113906.0],["1990-09-10",0.1872,0.1891,0.1872,0.1872,250594.0],["1990-09-11",0.1872,0.1891,0.1872,0.1891,364500.0],["1990-09-12",0.1891,0.1891,0.1872,0.1872,232369.0],["1990-09-13",0.1872,0.1983,0.1872,0.1983,824681.0],["1990-09-14",0.1983,0.2002,0.1983,0.1983,1603800.0],["1990-09-17",0.1946,0.2039,0.1946,0.2039,2155106.0],["1990-09-18",0.202,0.202,0.1983,0.1983,615094.0],["1990-09-19",0.2002,0.2002,0.1983,0.1983,50119.0],["1990-09-20",0.1983,0.2002,0.1983,0.1983,1312200.0],["1990-09-21",0.202,0.202,0.2002,0.2002,551306.0],["1990-09-24",0.1983,0.1983,0.1946,0.1946,756338.0],["1990-09-25",0.1928,0.1928,0.1779,0.1817,1444331.0],["1990-09-26",0.1742,0.1761,0.165,0.165,1517231.0],["1990-09-27",0.1668,0.1668,0.1631,0.165,1016044.0],["1990-09-28",0.1668,0.1687,0.165,0.1687,651544.0],["1990-10-01",0.1724,0.1891,0.1724,0.1891,1143619.0],["1990-10-02",0.1928,0.202,0.1928,0.2002,1581019.0],["1990-10-03",0.1928,0.1946,0.1928,0.1928,428288.0],["1990-10-04",0.1928,0.1946,0.1928,0.1946,505744.0],["1990-10-05",0.1928,0.1946,0.1928,0.1946,501188.0],["1990-10-08",0.1928,0.1928,0.1909,0.1928,710775.0],["1990-10-09",0.1928,0.1946,0.1928,0.1928,628763.0],["1990-10-10",0.1928,0.1946,0.1909,0.1909,496631.0],["1990-10-11",0.1891,0.1891,0.1817,0.1854,838350.0],["1990-10-12",0.1835,0.1854,0.1817,0.1817,296156.0],["1990-10-15",0.1835,0.1872,0.1817,0.1835,473850.0],["1990-10-16",0.1854,0.1909,0.1854,0.1872,615094.0],["1990-10-17",0.1909,0.1909,0.1872,0.1891,419175.0],["1990-10-18",0.1891,0.1891,0.1854,0.1854,428288.0],["1990-10-19",0.1909,0.1928,0.1891,0.1928,1175513.0],["1990-10-22",0.1909,0.1946,0.1909,0.1928,605981.0],["1990-10-23",0.1909,0.1946,0.1909,0.1946,241481.0],["1990-10-24",0.1928,0.1965,0.1928,0.1946,701663.0],["1990-10-25",0.1965,0.1983,0.1965,0.1965,642431.0],["1990-10-26",0.1971,0.2008,0.1934,0.1952,1699481.0],["1990-10-29",0.1971,0.1989,0.1915,0.1915,6556444.0],["1990-10-30",0.1896,0.1896,0.1859,0.1859,168581.0],["1990-10-31",0.1859,0.1878,0.1841,0.1878,687994.0],["1990-11-01",0.1878,0.1896,0.1859,0.1896,701663.0],["1990-11-02",0.1859,0.1934,0.1859,0.1934,428288.0],["1990-11-05",0.1915,0.1971,0.1915,0.1952,1088944.0],["1990-11-06",0.1934,0.2008,0.1934,0.1989,387281.0],["1990-11-07",0.1971,0.1989,0.1934,0.1934,902138.0],["1990-11-08",0.1934,0.1971,0.1915,0.1915,1922738.0],["1990-11-09",0.1896,0.1896,0.1896,0.1896,159469.0],["1990-11-12",0.1915,0.1952,0.1915,0.1915,824681.0],["1990-11-13",0.1934,0.1934,0.1915,0.1915,1508119.0],["1990-11-14",0.1934,0.1952,0.1915,0.1952,523969.0],["1990-11-15",0.1934,0.1952,0.1915,0.1915,223256.0],["1990-11-16",0.1896,0.1915,0.1896,0.1896,232369.0],["1990-11-19",0.1896,0.1915,0.1896,0.1896,50119.0],["1990-11-20",0.1896,0.1915,0.1896,0.1915,54675.0],["1990-11-21",0.1896,0.1915,0.1896,0.1896,132131.0],["1990-11-23",0.1896,0.1896,0.1878,0.1896,779119.0],["1990-11-26",0.1878,0.1896,0.1859,0.1859,318938.0],["1990-11-27",0.1878,0.1878,0.1859,0.1859,423731.0],["1990-11-28",0.1859,0.1878,0.1859,0.1878,806456.0],["1990-11-29",0.1878,0.1896,0.1859,0.1859,3011681.0],["1990-11-30",0.1803,0.1822,0.1766,0.1766,924919.0],["1990-12-03",0.1766,0.1785,0.1748,0.1748,1581019.0],["1990-12-04",0.1766,0.1785,0.1748,0.1785,4647375.0],["1990-12-05",0.1766,0.1803,0.1748,0.1766,6369638.0],["1990-12-06",0.1766,0.1841,0.1766,0.1803,2824875.0],["1990-12-07",0.1822,0.1859,0.1822,0.1822,719888.0],["1990-12-10",0.1803,0.1896,0.1803,0.1896,3130144.0],["1990-12-11",0.1878,0.1878,0.1878,0.1878,492075.0],["1990-12-12",0.1878,0.1915,0.1859,0.1896,984150.0],["1990-12-13",0.1896,0.1934,0.1896,0.1915,811013.0],["1990-12-14",0.1896,0.1915,0.1878,0.1915,792788.0],["1990-12-17",0.1915,0.1915,0.1896,0.1896,687994.0],["1990-12-18",0.1915,0.1915,0.1878,0.1878,610538.0],["1990-12-19",0.1896,0.1896,0.1859,0.1859,277931.0],["1990-12-20",0.1878,0.1915,0.1878,0.1915,273375.0],["1990-12-21",0.1896,0.1896,0.1841,0.1841,1034269.0],["1990-12-24",0.1859,0.1859,0.1822,0.1841,118463.0],["1990-12-26",0.1822,0.1841,0.1803,0.1822,701663.0],["1990-12-27",0.1803,0.1803,0.1785,0.1785,123019.0],["1990-12-28",0.1803,0.1803,0.1748,0.1748,729000.0],["1990-12-31",0.1729,0.1729,0.1692,0.1692,1681256.0],["1991-01-02",0.171,0.1729,0.1692,0.1729,984150.0],["1991-01-03",0.1748,0.1766,0.1729,0.1766,391838.0],["1991-01-04",0.1766,0.1785,0.1766,0.1785,182250.0],["1991-01-07",0.1766,0.1785,0.1766,0.1785,414619.0],["1991-01-08",0.1785,0.1803,0.1785,0.1785,997819.0],["1991-01-09",0.1785,0.1841,0.1785,0.1822,706219.0],["1991-01-10",0.1803,0.1841,0.1803,0.1803,387281.0],["1991-01-11",0.1803,0.1822,0.1785,0.1803,888469.0],["1991-01-14",0.1785,0.1803,0.1766,0.1785,906694.0],["1991-01-15",0.1785,0.1822,0.1785,0.1803,1403325.0],["1991-01-16",0.1822,0.1841,0.1803,0.1803,264263.0],["1991-01-17",0.1841,0.1915,0.1841,0.1896,1685813.0],["1991-01-18",0.1878,0.1952,0.1878,0.1915,988706.0],["1991-01-21",0.1896,0.1896,0.1859,0.1859,1075275.0],["1991-01-22",0.1859,0.1859,0.1841,0.1859,1954631.0],["1991-01-23",0.1841,0.1878,0.1841,0.1878,337163.0],["1991-01-24",0.1896,0.1971,0.1896,0.1952,542194.0],["1991-01-25",0.1989,0.2045,0.1989,0.2045,801900.0],["1991-01-28",0.2032,0.207,0.2032,0.207,847463.0],["1991-01-29",0.207,0.2088,0.207,0.2088,706219.0],["1991-01-30",0.2088,0.2182,0.2088,0.2163,1385100.0],["1991-01-31",0.2238,0.2387,0.2219,0.2387,4601813.0],["1991-02-01",0.2387,0.2461,0.2387,0.2424,6333188.0],["1991-02-04",0.2424,0.2443,0.2405,0.2405,1781494.0],["1991-02-05",0.2387,0.2405,0.2387,0.2405,1626581.0],["1991-02-06",0.2387,0.2517,0.2387,0.248,4232756.0],["1991-02-07",0.2461,0.248,0.2424,0.2443,3444525.0],["1991-02-08",0.2424,0.2443,0.2424,0.2424,2460375.0],["1991-02-11",0.2424,0.2629,0.2424,0.2611,8957588.0],["1991-02-12",0.2648,0.2722,0.2611,0.2666,5057438.0],["1991-02-13",0.2629,0.2685,0.2592,0.2685,3116475.0],["1991-02-14",0.2741,0.276,0.2685,0.2722,5549513.0],["1991-02-15",0.2722,0.276,0.2722,0.2741,6406088.0],["1991-02-19",0.2704,0.2722,0.2648,0.2685,4137075.0],["1991-02-20",0.2666,0.2666,0.2555,0.2555,1098056.0],["1991-02-21",0.2536,0.2555,0.248,0.2499,3134700.0],["1991-02-22",0.2536,0.2722,0.2536,0.2629,5476613.0],["1991-02-25",0.2704,0.2722,0.2666,0.2704,2574281.0],["1991-02-26",0.2685,0.2685,0.2648,0.2685,2414813.0],["1991-02-27",0.2685,0.2685,0.2648,0.2685,838350.0],["1991-02-28",0.2685,0.276,0.2685,0.2722,2624400.0],["1991-03-01",0.2704,0.2797,0.2685,0.2797,1959188.0],["1991-03-04",0.2778,0.2853,0.2778,0.2834,4875188.0],["1991-03-05",0.2872,0.2928,0.2853,0.289,5112113.0],["1991-03-06",0.2909,0.2983,0.289,0.2928,4109738.0],["1991-03-07",0.289,0.289,0.2872,0.2872,2177888.0],["1991-03-08",0.2816,0.2834,0.2741,0.276,3417188.0],["1991-03-11",0.2741,0.2741,0.2722,0.2722,893025.0],["1991-03-12",0.2704,0.2722,0.2648,0.2648,1421550.0],["1991-03-13",0.2629,0.2666,0.2573,0.2666,2660850.0],["1991-03-14",0.2704,0.2797,0.2685,0.2741,1562794.0],["1991-03-15",0.2722,0.2741,0.2704,0.2704,1243856.0],["1991-03-18",0.2704,0.276,0.2685,0.2741,1125394.0],["1991-03-19",0.2741,0.2741,0.2704,0.2704,2938781.0],["1991-03-20",0.2704,0.276,0.2704,0.2741,1325869.0],["1991-03-21",0.2741,0.2778,0.2741,0.276,833794.0],["1991-03-22",0.2778,0.2778,0.276,0.2778,482963.0],["1991-03-25",0.2797,0.2816,0.2778,0.2816,624206.0],["1991-03-26",0.2816,0.2928,0.2816,0.2909,952256.0],["1991-03-27",0.2909,0.2928,0.2853,0.289,1512675.0],["1991-03-28",0.289,0.3058,0.289,0.3021,4410450.0],["1991-04-01",0.3039,0.3039,0.2983,0.3002,965925.0],["1991-04-02",0.3021,0.3133,0.3021,0.3133,1858950.0],["1991-04-03",0.3133,0.3133,0.3095,0.3133,1508119.0],["1991-04-04",0.3114,0.3133,0.3077,0.3114,1758713.0],["1991-04-05",0.3133,0.3133,0.3077,0.3077,410063.0],["1991-04-08",0.3039,0.3077,0.3021,0.3058,715331.0],["1991-04-09",0.3039,0.3077,0.3039,0.3058,842906.0],["1991-04-10",0.3133,0.3245,0.3133,0.3207,7700063.0],["1991-04-11",0.3282,0.3282,0.3189,0.3189,29018756.0],["1991-04-12",0.3207,0.3207,0.317,0.317,970481.0],["1991-04-15",0.3207,0.3207,0.3133,0.3151,1626581.0],["1991-04-16",0.3151,0.3151,0.3133,0.3151,1257525.0],["1991-04-17",0.3151,0.3263,0.3151,0.3245,5991469.0],["1991-04-18",0.3245,0.3263,0.3207,0.3245,1685813.0],["1991-04-19",0.3226,0.3226,0.3133,0.3133,2059425.0],["1991-04-22",0.3095,0.3095,0.3002,0.3002,4150744.0],["1991-04-23",0.3021,0.3021,0.2965,0.2965,2310019.0],["1991-04-24",0.2965,0.2965,0.2797,0.2853,4255538.0],["1991-04-25",0.2896,0.2952,0.2878,0.2878,2314575.0],["1991-04-26",0.2859,0.2859,0.2765,0.2822,7499588.0],["1991-04-29",0.2822,0.2822,0.2672,0.2691,1904513.0],["1991-04-30",0.2709,0.2747,0.2653,0.2709,1991081.0],["1991-05-01",0.2709,0.2822,0.2709,0.2803,3567544.0],["1991-05-02",0.284,0.2971,0.284,0.2952,5959575.0],["1991-05-03",0.2971,0.3027,0.2952,0.3008,7290000.0],["1991-05-06",0.299,0.3008,0.2934,0.2952,2720081.0],["1991-05-07",0.2952,0.299,0.2952,0.2952,1394213.0],["1991-05-08",0.2934,0.299,0.2915,0.2971,1972856.0],["1991-05-09",0.2971,0.3027,0.2971,0.3027,3995831.0],["1991-05-10",0.3083,0.3083,0.299,0.3008,6643013.0],["1991-05-13",0.299,0.299,0.2971,0.299,542194.0],["1991-05-14",0.299,0.299,0.2952,0.2971,5226019.0],["1991-05-15",0.2971,0.299,0.2934,0.2952,2173331.0],["1991-05-16",0.2934,0.2971,0.2934,0.2952,4574475.0],["1991-05-17",0.2952,0.2971,0.2952,0.2952,1804275.0],["1991-05-20",0.2971,0.3008,0.2971,0.299,6178275.0],["1991-05-21",0.2971,0.3046,0.2971,0.3027,2783869.0],["1991-05-22",0.299,0.3046,0.299,0.3046,3982163.0],["1991-05-23",0.3064,0.3083,0.3046,0.3064,5025544.0],["1991-05-24",0.3064,0.3139,0.3064,0.3139,2159663.0],["1991-05-28",0.3139,0.3214,0.3121,0.3214,1175513.0],["1991-05-29",0.3214,0.3289,0.3214,0.3289,9795938.0],["1991-05-30",0.327,0.3382,0.327,0.3363,10497600.0],["1991-05-31",0.3382,0.3382,0.3345,0.3363,6702244.0],["1991-06-03",0.3363,0.3363,0.3326,0.3326,1567350.0],["1991-06-04",0.3345,0.3438,0.3326,0.3438,4524356.0],["1991-06-05",0.3419,0.3438,0.3419,0.3419,1098056.0],["1991-06-06",0.3419,0.3438,0.3382,0.3401,542194.0],["1991-06-07",0.3438,0.3476,0.3401,0.3476,3121031.0],["1991-06-10",0.3476,0.355,0.3476,0.3513,2720081.0],["1991-06-11",0.355,0.355,0.3494,0.3513,1221075.0],["1991-06-12",0.3457,0.3457,0.3345,0.3345,2000194.0],["1991-06-13",0.3363,0.3363,0.3289,0.3345,1448888.0],["1991-06-14",0.3363,0.3363,0.3345,0.3363,519413.0],["1991-06-17",0.3345,0.3438,0.3345,0.3438,1448888.0],["1991-06-18",0.3401,0.3419,0.3401,0.3419,533081.0],["1991-06-19",0.3401,0.3401,0.3326,0.3401,5080219.0],["1991-06-20",0.3401,0.3438,0.3401,0.3438,1553681.0],["1991-06-21",0.3457,0.3513,0.3438,0.3513,1649363.0],["1991-06-24",0.3513,0.3532,0.3494,0.3494,1749600.0],["1991-06-25",0.3494,0.3644,0.3494,0.3532,1371431.0],["1991-06-26",0.3532,0.355,0.3494,0.3513,1307644.0],["1991-06-27",0.3494,0.3588,0.3494,0.3588,2209781.0],["1991-06-28",0.3588,0.3718,0.3588,0.37,3029906.0],["1991-07-01",0.3737,0.3887,0.37,0.3887,2177888.0],["1991-07-02",0.3887,0.3887,0.3756,0.3831,3699675.0],["1991-07-03",0.3775,0.3793,0.3737,0.3775,1526344.0],["1991-07-05",0.3775,0.3793,0.3737,0.3737,1093500.0],["1991-07-08",0.3737,0.3793,0.3737,0.3793,592313.0],["1991-07-09",0.3812,0.398,0.3812,0.3961,1635694.0],["1991-07-10",0.3924,0.4073,0.3905,0.3999,3371625.0],["1991-07-11",0.4111,0.4186,0.4055,0.4092,8547525.0],["1991-07-12",0.4111,0.413,0.4036,0.4036,1549125.0],["1991-07-15",0.4073,0.4073,0.398,0.4036,1886288.0],["1991-07-16",0.4055,0.413,0.4036,0.4036,3285056.0],["1991-07-17",0.4036,0.4055,0.4036,0.4036,4255538.0],["1991-07-18",0.4055,0.4092,0.4036,0.4055,3676894.0],["1991-07-19",0.4036,0.4036,0.3887,0.3924,5786438.0],["1991-07-22",0.3793,0.3831,0.3775,0.3831,2833988.0],["1991-07-23",0.3812,0.3812,0.3793,0.3812,1858950.0],["1991-07-24",0.3831,0.3887,0.3831,0.3887,1111725.0],["1991-07-25",0.3887,0.3999,0.3887,0.3999,1439775.0],["1991-07-26",0.4025,0.4081,0.4025,0.4062,1849838.0],["1991-07-29",0.4081,0.4081,0.4062,0.4081,779119.0],["1991-07-30",0.41,0.4156,0.4081,0.4137,1790606.0],["1991-07-31",0.4137,0.4137,0.4081,0.4119,874800.0],["1991-08-01",0.41,0.4119,0.4081,0.41,332606.0],["1991-08-02",0.4081,0.41,0.4062,0.4062,250594.0],["1991-08-05",0.4044,0.4081,0.3969,0.3987,1202850.0],["1991-08-06",0.3987,0.4025,0.395,0.4025,610538.0],["1991-08-07",0.4025,0.4025,0.3987,0.4006,1303088.0],["1991-08-08",0.3969,0.4062,0.3969,0.4062,1521788.0],["1991-08-09",0.4081,0.4081,0.4006,0.4025,460181.0],["1991-08-12",0.4025,0.4044,0.4006,0.4025,1754156.0],["1991-08-13",0.4044,0.4081,0.4044,0.4062,3225825.0],["1991-08-14",0.41,0.425,0.41,0.4175,8757113.0],["1991-08-15",0.4193,0.425,0.4193,0.4193,3521981.0],["1991-08-16",0.4156,0.4156,0.4044,0.4119,2515050.0],["1991-08-19",0.4006,0.4006,0.3856,0.3894,4127963.0],["1991-08-20",0.3894,0.3931,0.38,0.38,2018419.0],["1991-08-21",0.3856,0.3969,0.3856,0.3969,5084775.0],["1991-08-22",0.3987,0.4137,0.3987,0.41,2647181.0],["1991-08-23",0.4081,0.4231,0.4081,0.4212,1813388.0],["1991-08-26",0.4231,0.425,0.4212,0.4231,1125394.0],["1991-08-27",0.425,0.425,0.4156,0.4156,1685813.0],["1991-08-28",0.4175,0.4231,0.4175,0.4212,2269013.0],["1991-08-29",0.4287,0.4418,0.4268,0.4324,5394600.0],["1991-08-30",0.4343,0.4343,0.4212,0.425,2865881.0],["1991-09-03",0.4287,0.4306,0.4268,0.4287,1262081.0],["1991-09-04",0.4287,0.4287,0.4268,0.4268,1298531.0],["1991-09-05",0.4306,0.4306,0.425,0.425,938588.0],["1991-09-06",0.4324,0.4324,0.425,0.425,1685813.0],["1991-09-09",0.4231,0.4231,0.4137,0.4175,1152731.0],["1991-09-10",0.4175,0.4175,0.3894,0.3894,2865881.0],["1991-09-11",0.3856,0.3875,0.3782,0.3856,4050506.0],["1991-09-12",0.3894,0.4044,0.3894,0.4044,1931850.0],["1991-09-13",0.41,0.4119,0.4025,0.4062,1389656.0],["1991-09-16",0.4062,0.4062,0.4044,0.4044,446513.0],["1991-09-17",0.4044,0.4081,0.4044,0.4081,195919.0],["1991-09-18",0.4062,0.4081,0.4062,0.4062,405506.0],["1991-09-19",0.4081,0.4137,0.4062,0.4137,888469.0],["1991-09-20",0.4193,0.4474,0.4193,0.4474,6173719.0],["1991-09-23",0.4512,0.468,0.4512,0.4568,3818138.0],["1991-09-24",0.4587,0.4587,0.4474,0.4512,3499200.0],["1991-09-25",0.453,0.4549,0.4493,0.453,3271388.0],["1991-09-26",0.453,0.4624,0.453,0.4605,3057244.0],["1991-09-27",0.4605,0.4624,0.453,0.453,4018613.0],["1991-09-30",0.4568,0.4661,0.4549,0.4661,2533275.0],["1991-10-01",0.4624,0.4755,0.4624,0.4736,3526538.0],["1991-10-02",0.4755,0.4886,0.4736,0.4774,18502931.0],["1991-10-03",0.4774,0.4792,0.4736,0.4736,1275750.0],["1991-10-04",0.4736,0.4755,0.4718,0.4718,879356.0],["1991-10-07",0.4718,0.4718,0.4643,0.4661,5809219.0],["1991-10-08",0.4643,0.4661,0.4605,0.4643,2683631.0],["1991-10-09",0.468,0.4736,0.4661,0.468,797344.0],["1991-10-10",0.468,0.468,0.4624,0.4661,519413.0],["1991-10-11",0.4661,0.4699,0.4643,0.4699,2934225.0],["1991-10-14",0.4699,0.4718,0.468,0.4699,2387475.0],["1991-10-15",0.4699,0.5092,0.468,0.5092,5308031.0],["1991-10-16",0.5148,0.5223,0.5036,0.5092,4378556.0],["1991-10-17",0.5092,0.5092,0.4998,0.5017,3380738.0],["1991-10-18",0.5036,0.5073,0.4998,0.5073,1644806.0],["1991-10-21",0.5055,0.5073,0.5036,0.5073,1034269.0],["1991-10-22",0.5073,0.5242,0.5073,0.5242,3458194.0],["1991-10-23",0.5317,0.5541,0.5298,0.5448,5749988.0],["1991-10-24",0.5448,0.5541,0.541,0.5429,3216713.0],["1991-10-25",0.5373,0.541,0.5335,0.5335,2214338.0],["1991-10-28",0.5317,0.5335,0.526,0.526,3891038.0],["1991-10-29",0.5288,0.5532,0.5269,0.5476,5312588.0],["1991-10-30",0.5551,0.5682,0.5532,0.5663,5449275.0],["1991-10-31",0.5626,0.5663,0.5551,0.5663,3640444.0],["1991-11-01",0.5626,0.5663,0.5588,0.5626,2109544.0],["1991-11-04",0.5626,0.5626,0.557,0.5607,2783869.0],["1991-11-05",0.5607,0.5701,0.5588,0.5701,4291988.0],["1991-11-06",0.5738,0.5738,0.557,0.5588,2446706.0],["1991-11-07",0.557,0.557,0.5513,0.5532,1899956.0],["1991-11-08",0.5532,0.5607,0.5532,0.5588,6401531.0],["1991-11-11",0.5626,0.5626,0.5513,0.5551,2656294.0],["1991-11-12",0.557,0.5607,0.5532,0.5607,4487906.0],["1991-11-13",0.5607,0.5607,0.5551,0.5588,5412825.0],["1991-11-14",0.5588,0.5607,0.5588,0.5607,1526344.0],["1991-11-15",0.5588,0.5607,0.5363,0.542,2205225.0],["1991-11-18",0.5345,0.5363,0.5138,0.5326,8192138.0],["1991-11-19",0.5251,0.5251,0.5063,0.5082,4925306.0],["1991-11-20",0.5082,0.5101,0.5026,0.5044,1849838.0],["1991-11-21",0.5044,0.5044,0.4913,0.4951,4018613.0],["1991-11-22",0.4969,0.4988,0.4744,0.4782,6068925.0],["1991-11-25",0.4688,0.4707,0.4557,0.4688,3991275.0],["1991-11-26",0.4613,0.4669,0.4463,0.4613,6643013.0],["1991-11-27",0.4651,0.4744,0.4651,0.4744,1813388.0],["1991-11-29",0.4726,0.4913,0.4707,0.4913,2250788.0],["1991-12-02",0.4913,0.5044,0.4876,0.5044,5435606.0],["1991-12-03",0.5091,0.5204,0.5063,0.5176,2338875.0],["1991-12-04",0.5176,0.5176,0.5091,0.5091,1187663.0],["1991-12-05",0.5119,0.5148,0.5007,0.5035,1503563.0],["1991-12-06",0.5035,0.5204,0.5007,0.5176,1755675.0],["1991-12-09",0.5345,0.5373,0.5288,0.5373,3939638.0],["1991-12-10",0.5373,0.5373,0.526,0.5373,2755013.0],["1991-12-11",0.5373,0.5373,0.5316,0.5345,2256863.0],["1991-12-12",0.5401,0.5457,0.5373,0.5401,2636550.0],["1991-12-13",0.5457,0.5541,0.5457,0.5541,4589663.0],["1991-12-16",0.5626,0.5626,0.5541,0.5626,3019275.0],["1991-12-17",0.5598,0.5598,0.5541,0.557,1852875.0],["1991-12-18",0.5541,0.5541,0.526,0.5345,1704038.0],["1991-12-19",0.5345,0.5345,0.5119,0.5176,1315238.0],["1991-12-20",0.5148,0.526,0.5148,0.5232,2761088.0],["1991-12-23",0.5288,0.5429,0.5232,0.5401,3402000.0],["1991-12-24",0.5485,0.5682,0.5457,0.5654,5470538.0],["1991-12-26",0.5626,0.5654,0.5626,0.5654,3253163.0],["1991-12-27",0.5682,0.5963,0.5682,0.5963,6718950.0],["1991-12-30",0.602,0.6582,0.5991,0.6554,12186450.0],["1991-12-31",0.6863,0.7201,0.6667,0.6835,7930913.0],["1992-01-02",0.6892,0.692,0.661,0.6667,5828963.0],["1992-01-03",0.6638,0.6695,0.6638,0.6667,3790800.0],["1992-01-06",0.6695,0.6723,0.6695,0.6723,3453638.0],["1992-01-07",0.6751,0.6807,0.6723,0.6807,5197163.0],["1992-01-08",0.6751,0.7004,0.6723,0.6948,2806650.0],["1992-01-09",0.7032,0.7426,0.7032,0.7426,6290663.0],["1992-01-10",0.7426,0.7539,0.706,0.7257,5434088.0],["1992-01-13",0.7201,0.7201,0.7117,0.7201,4027725.0],["1992-01-14",0.7201,0.7454,0.7173,0.7426,3162038.0],["1992-01-15",0.7764,0.827,0.7735,0.8017,8766225.0],["1992-01-16",0.8214,0.8242,0.7764,0.7876,10552275.0],["1992-01-17",0.7932,0.7989,0.782,0.7848,11059538.0],["1992-01-20",0.7848,0.7848,0.7314,0.7342,5999063.0],["1992-01-21",0.6638,0.7173,0.6554,0.6948,11864475.0],["1992-01-22",0.6892,0.7398,0.6892,0.7342,5151600.0],["1992-01-23",0.7595,0.7848,0.7398,0.7454,7472250.0],["1992-01-24",0.751,0.7623,0.751,0.7567,5525213.0],["1992-01-27",0.7595,0.7623,0.7257,0.7342,3575138.0],["1992-01-28",0.7323,0.7323,0.7182,0.7182,6378750.0],["1992-01-29",0.7238,0.7323,0.7154,0.7266,9838463.0],["1992-01-30",0.721,0.7548,0.7097,0.7492,5470538.0],["1992-01-31",0.7492,0.7492,0.7182,0.7182,4966313.0],["1992-02-03",0.7041,0.7041,0.6816,0.6844,4759763.0],["1992-02-04",0.6872,0.7323,0.6872,0.7266,5585963.0],["1992-02-05",0.721,0.7323,0.7125,0.7238,4200863.0],["1992-02-06",0.721,0.721,0.6985,0.7069,1907550.0],["1992-02-07",0.7041,0.7154,0.6872,0.6985,3693600.0],["1992-02-10",0.6985,0.6985,0.6872,0.6928,4295025.0],["1992-02-11",0.6928,0.7069,0.69,0.7013,2171813.0],["1992-02-12",0.7069,0.7125,0.6872,0.7013,3815100.0],["1992-02-13",0.7041,0.7041,0.6872,0.6928,1764788.0],["1992-02-14",0.69,0.69,0.6816,0.69,1685813.0],["1992-02-18",0.6928,0.7013,0.6872,0.6872,11029163.0],["1992-02-19",0.6872,0.6872,0.6647,0.6703,6530625.0],["1992-02-20",0.6675,0.69,0.6647,0.6872,2411775.0],["1992-02-21",0.6872,0.69,0.6787,0.6787,1779975.0],["1992-02-24",0.6844,0.69,0.6759,0.6787,1743525.0],["1992-02-25",0.6787,0.6844,0.6534,0.6731,6235988.0],["1992-02-26",0.6759,0.7576,0.6703,0.7548,12168225.0],["1992-02-27",0.7632,0.7942,0.7548,0.7604,16083563.0],["1992-02-28",0.7604,0.7717,0.7463,0.7492,6986250.0],["1992-03-02",0.7435,0.7745,0.7435,0.7717,3101288.0],["1992-03-03",0.7689,0.7717,0.752,0.7689,6879938.0],["1992-03-04",0.7689,0.7858,0.766,0.7773,6536700.0],["1992-03-05",0.7689,0.7717,0.7632,0.766,3380738.0],["1992-03-06",0.766,0.7717,0.766,0.7689,3295688.0],["1992-03-09",0.766,0.7773,0.766,0.7745,1485338.0],["1992-03-10",0.7773,0.7858,0.7745,0.7829,2976750.0],["1992-03-11",0.7858,0.7998,0.7717,0.7745,7727400.0],["1992-03-12",0.7773,0.7773,0.7604,0.766,11372400.0],["1992-03-13",0.7632,0.7745,0.7632,0.7632,2253825.0],["1992-03-16",0.766,0.7689,0.7604,0.7689,3347325.0],["1992-03-17",0.7689,0.8083,0.766,0.8083,10102725.0],["1992-03-18",0.8083,0.8167,0.8027,0.8111,6825263.0],["1992-03-19",0.8055,0.8083,0.7717,0.8055,7286963.0],["1992-03-20",0.8055,0.8308,0.8055,0.8252,10224225.0],["1992-03-23",0.8308,0.8421,0.8196,0.8196,4811400.0],["1992-03-24",0.8224,0.8308,0.8196,0.828,3159000.0],["1992-03-25",0.8365,0.8393,0.8308,0.8393,1464075.0],["1992-03-26",0.8393,0.8505,0.8224,0.8224,4200863.0],["1992-03-27",0.8224,0.828,0.8224,0.8252,2284200.0],["1992-03-30",0.8252,0.8252,0.8027,0.8055,4935938.0],["1992-03-31",0.7998,0.7998,0.7801,0.7801,2761088.0],["1992-04-01",0.7773,0.7801,0.7182,0.7266,13954275.0],["1992-04-02",0.7238,0.7238,0.6478,0.6562,16852050.0],["1992-04-03",0.6647,0.6787,0.6478,0.659,13611038.0],["1992-04-06",0.6675,0.7013,0.6647,0.6956,11105100.0],["1992-04-07",0.6956,0.7013,0.6478,0.6618,6150938.0],["1992-04-08",0.6478,0.6534,0.6252,0.6506,10534050.0],["1992-04-09",0.6534,0.6956,0.6506,0.6956,7663613.0],["1992-04-10",0.7182,0.7182,0.6759,0.6787,4686863.0],["1992-04-13",0.6787,0.6787,0.6618,0.6618,3641963.0],["1992-04-14",0.6787,0.6985,0.6647,0.6675,8116200.0],["1992-04-15",0.6759,0.6816,0.6309,0.6393,11132438.0],["1992-04-16",0.6421,0.6449,0.6309,0.6309,4222125.0],["1992-04-20",0.6337,0.6421,0.5999,0.6027,6971063.0],["1992-04-21",0.6027,0.6252,0.6027,0.6196,6636938.0],["1992-04-22",0.6224,0.6365,0.6196,0.6196,6245100.0],["1992-04-23",0.6196,0.6309,0.5971,0.6309,11478713.0],["1992-04-24",0.6309,0.6421,0.6309,0.6365,5209313.0],["1992-04-27",0.635,0.6435,0.6294,0.6435,2925113.0],["1992-04-28",0.6463,0.6463,0.6181,0.6322,2788425.0],["1992-04-29",0.6322,0.6435,0.6266,0.6407,4516763.0],["1992-04-30",0.6407,0.6463,0.6294,0.6435,2858288.0],["1992-05-01",0.6379,0.6548,0.6379,0.652,4052025.0],["1992-05-04",0.6604,0.6774,0.6604,0.6689,4039875.0],["1992-05-05",0.6717,0.6858,0.6661,0.6858,3654113.0],["1992-05-06",0.6858,0.6915,0.6858,0.6887,1950075.0],["1992-05-07",0.6887,0.6999,0.6745,0.6887,3723975.0],["1992-05-08",0.6887,0.6887,0.6576,0.6576,2159663.0],["1992-05-11",0.6548,0.6689,0.6548,0.6661,4213013.0],["1992-05-12",0.6717,0.6717,0.652,0.6576,3298725.0],["1992-05-13",0.6576,0.6576,0.6379,0.6407,4853925.0],["1992-05-14",0.6435,0.6435,0.5927,0.5927,10892475.0],["1992-05-15",0.5927,0.6153,0.5758,0.6012,8796600.0],["1992-05-18",0.6068,0.6124,0.6068,0.6096,6314963.0],["1992-05-19",0.6124,0.6181,0.6096,0.6153,4580550.0],["1992-05-20",0.6124,0.6407,0.6068,0.635,6980175.0],["1992-05-21",0.6322,0.6322,0.6237,0.6237,4152263.0],["1992-05-22",0.6266,0.6322,0.6209,0.6294,1798200.0],["1992-05-26",0.6266,0.6294,0.6096,0.6124,3329100.0],["1992-05-27",0.6124,0.6294,0.6124,0.6266,1755675.0],["1992-05-28",0.6294,0.6407,0.6237,0.6379,3237975.0],["1992-05-29",0.6407,0.6576,0.6407,0.652,4723313.0],["1992-06-01",0.652,0.652,0.6407,0.6491,1154250.0],["1992-06-02",0.652,0.6717,0.6435,0.652,6090188.0],["1992-06-03",0.6548,0.6576,0.6491,0.6548,1816425.0],["1992-06-04",0.652,0.6548,0.635,0.635,2542388.0],["1992-06-05",0.635,0.6407,0.6294,0.6322,2108025.0],["1992-06-08",0.6322,0.6322,0.6124,0.6237,2126250.0],["1992-06-09",0.6209,0.6209,0.5729,0.5814,10127025.0],["1992-06-10",0.5786,0.5842,0.556,0.5645,6491138.0],["1992-06-11",0.5616,0.5645,0.5391,0.5419,10324463.0],["1992-06-12",0.5419,0.5616,0.5419,0.556,6336225.0],["1992-06-15",0.556,0.556,0.5504,0.5532,2673000.0],["1992-06-16",0.5532,0.5532,0.5221,0.525,5737838.0],["1992-06-17",0.5193,0.5221,0.4911,0.4967,11487825.0],["1992-06-18",0.4883,0.4939,0.4629,0.4629,11967750.0],["1992-06-19",0.4657,0.4911,0.46,0.4742,13550288.0],["1992-06-22",0.4798,0.4939,0.4713,0.4911,6512400.0],["1992-06-23",0.4967,0.5193,0.4967,0.5108,10494563.0],["1992-06-24",0.525,0.525,0.5137,0.5137,6096263.0],["1992-06-25",0.5193,0.5362,0.5193,0.5278,6178275.0],["1992-06-26",0.5334,0.5334,0.5165,0.5165,3113438.0],["1992-06-29",0.5221,0.5278,0.5193,0.5278,2226488.0],["1992-06-30",0.5278,0.5334,0.5193,0.5306,3128625.0],["1992-07-01",0.5334,0.5532,0.5334,0.5504,3456675.0],["1992-07-02",0.5532,0.5588,0.5391,0.5419,4635225.0],["1992-07-06",0.5419,0.5419,0.5137,0.5193,3450600.0],["1992-07-07",0.5193,0.5193,0.5052,0.5052,4513725.0],["1992-07-08",0.5024,0.508,0.4911,0.4939,4307175.0],["1992-07-09",0.4967,0.5137,0.4939,0.5024,12450713.0],["1992-07-10",0.508,0.5165,0.4996,0.5108,6491138.0],["1992-07-13",0.5108,0.5108,0.4911,0.4911,5686200.0],["1992-07-14",0.4996,0.5165,0.4967,0.5165,6621750.0],["1992-07-15",0.525,0.556,0.5221,0.5504,11068650.0],["1992-07-16",0.5532,0.5532,0.5278,0.5306,4143150.0],["1992-07-17",0.5334,0.5334,0.5108,0.525,2727675.0],["1992-07-20",0.5306,0.5306,0.5165,0.5278,3468825.0],["1992-07-21",0.5306,0.5334,0.5193,0.5193,3177225.0],["1992-07-22",0.5193,0.5193,0.5165,0.5193,3335175.0],["1992-07-23",0.5193,0.5193,0.508,0.5108,2272050.0],["1992-07-24",0.5108,0.525,0.5108,0.5193,1752638.0],["1992-07-27",0.5278,0.5278,0.5221,0.5221,2208263.0],["1992-07-28",0.5235,0.5348,0.5235,0.532,3119513.0],["1992-07-29",0.532,0.5546,0.532,0.549,7703100.0],["1992-07-30",0.5518,0.5518,0.5433,0.549,2809688.0],["1992-07-31",0.549,0.5603,0.5461,0.5574,6485063.0],["1992-08-03",0.5574,0.5829,0.5546,0.5773,6251175.0],["1992-08-04",0.5857,0.5886,0.5744,0.5801,4416525.0],["1992-08-05",0.5801,0.5829,0.5773,0.5773,3778650.0],["1992-08-06",0.5744,0.5773,0.5744,0.5744,2505938.0],["1992-08-07",0.5744,0.5801,0.5659,0.5659,3562988.0],["1992-08-10",0.5659,0.5659,0.5518,0.5574,1655438.0],["1992-08-11",0.5603,0.5631,0.5433,0.5461,3326063.0],["1992-08-12",0.5433,0.549,0.532,0.5348,2998013.0],["1992-08-13",0.5348,0.5348,0.5235,0.5292,2457338.0],["1992-08-14",0.5263,0.5433,0.5263,0.5433,2332800.0],["1992-08-17",0.5461,0.5461,0.5348,0.5348,4726350.0],["1992-08-18",0.532,0.5348,0.5263,0.5292,2010825.0],["1992-08-19",0.5263,0.5263,0.5065,0.515,2946375.0],["1992-08-20",0.5178,0.5178,0.5037,0.5122,2445188.0],["1992-08-21",0.5178,0.5207,0.5122,0.5207,4413488.0],["1992-08-24",0.515,0.5178,0.5065,0.5093,9622800.0],["1992-08-25",0.5122,0.5122,0.5009,0.5037,6020325.0],["1992-08-26",0.498,0.5009,0.498,0.5009,3247088.0],["1992-08-27",0.5009,0.515,0.5009,0.5093,4841775.0],["1992-08-28",0.515,0.5178,0.5093,0.515,2332800.0],["1992-08-31",0.515,0.515,0.5065,0.5093,7539075.0],["1992-09-01",0.5065,0.5065,0.4924,0.498,1849838.0],["1992-09-02",0.4924,0.5037,0.4895,0.5009,3447563.0],["1992-09-03",0.5037,0.5235,0.4867,0.5207,14795663.0],["1992-09-04",0.5235,0.5235,0.5093,0.5122,2906888.0],["1992-09-08",0.5093,0.5093,0.4952,0.5037,3477938.0],["1992-09-09",0.498,0.515,0.498,0.5093,3793838.0],["1992-09-10",0.4131,0.4556,0.4131,0.4499,52348275.0],["1992-09-11",0.4443,0.4471,0.4386,0.4386,10385213.0],["1992-09-14",0.4499,0.4612,0.4358,0.4612,15214838.0],["1992-09-15",0.4584,0.4584,0.4499,0.4584,3231900.0],["1992-09-16",0.4471,0.4528,0.4386,0.4443,7463138.0],["1992-09-17",0.4471,0.4471,0.4329,0.4386,8249850.0],["1992-09-18",0.4358,0.4386,0.4301,0.4386,11335950.0],["1992-09-21",0.4329,0.4358,0.4245,0.4358,6873863.0],["1992-09-22",0.4358,0.4499,0.4329,0.4358,8830013.0],["1992-09-23",0.4358,0.4358,0.4216,0.4216,5832000.0],["1992-09-24",0.4245,0.4245,0.4216,0.4216,3711825.0],["1992-09-25",0.4188,0.4188,0.399,0.4075,8978850.0],["1992-09-28",0.3962,0.4075,0.3933,0.4046,5397638.0],["1992-09-29",0.399,0.399,0.3877,0.3877,6336225.0],["1992-09-30",0.3905,0.4075,0.3792,0.4075,7362900.0],["1992-10-01",0.4046,0.4103,0.3962,0.4075,3484013.0],["1992-10-02",0.4075,0.4075,0.399,0.4018,5355113.0],["1992-10-05",0.4046,0.4046,0.3763,0.399,6652125.0],["1992-10-06",0.399,0.4046,0.3933,0.3962,4295025.0],["1992-10-07",0.4018,0.4018,0.3848,0.3877,1731375.0],["1992-10-08",0.3877,0.399,0.3877,0.3962,2487713.0],["1992-10-09",0.3933,0.4018,0.3905,0.3962,4282875.0],["1992-10-12",0.3933,0.4018,0.3933,0.399,3386813.0],["1992-10-13",0.399,0.4103,0.399,0.4075,2223450.0],["1992-10-14",0.4075,0.416,0.4046,0.4046,2730713.0],["1992-10-15",0.4046,0.4046,0.3933,0.399,2035125.0],["1992-10-16",0.4046,0.4046,0.3905,0.3905,1433700.0],["1992-10-19",0.3877,0.416,0.3877,0.4131,2618325.0],["1992-10-20",0.4131,0.4245,0.4131,0.4131,3201525.0],["1992-10-21",0.416,0.4414,0.4131,0.4329,5883638.0],["1992-10-22",0.4414,0.4471,0.4329,0.4358,2077650.0],["1992-10-23",0.4386,0.4443,0.4273,0.4301,2448225.0],["1992-10-26",0.4301,0.4527,0.4301,0.4499,2764125.0],["1992-10-27",0.4598,0.4626,0.4541,0.4598,4817475.0],["1992-10-28",0.4598,0.491,0.4598,0.4797,8465513.0],["1992-10-29",0.4797,0.4797,0.4513,0.4626,4449938.0],["1992-10-30",0.4683,0.4683,0.457,0.4598,1716188.0],["1992-11-02",0.4626,0.4939,0.4626,0.4882,6794888.0],["1992-11-03",0.4939,0.508,0.4882,0.4967,9929588.0],["1992-11-04",0.4939,0.5166,0.4939,0.5166,6503288.0],["1992-11-05",0.5137,0.5194,0.5052,0.5194,6545813.0],["1992-11-06",0.5137,0.5222,0.5137,0.5222,5570775.0],["1992-11-09",0.5222,0.5222,0.5109,0.5194,4106700.0],["1992-11-10",0.5194,0.5308,0.5166,0.5308,4364888.0],["1992-11-11",0.5336,0.5336,0.5222,0.5308,8635613.0],["1992-11-12",0.5308,0.5648,0.5308,0.5563,9118575.0],["1992-11-13",0.5563,0.5648,0.5535,0.5563,6260288.0],["1992-11-16",0.5563,0.5563,0.5336,0.5364,4729388.0],["1992-11-17",0.5421,0.5478,0.5279,0.5279,3951788.0],["1992-11-18",0.5166,0.5251,0.5109,0.5166,6709838.0],["1992-11-19",0.5166,0.5279,0.5166,0.5279,3350363.0],["1992-11-20",0.5279,0.5421,0.5251,0.5279,4586625.0],["1992-11-23",0.5279,0.5308,0.5137,0.5166,3064838.0],["1992-11-24",0.5166,0.5279,0.5166,0.5251,7408463.0],["1992-11-25",0.5279,0.5506,0.5279,0.5449,3912300.0],["1992-11-27",0.5336,0.5449,0.5336,0.5393,2597063.0],["1992-11-30",0.5421,0.5648,0.5421,0.5648,4963275.0],["1992-12-01",0.5648,0.5875,0.562,0.5847,5543438.0],["1992-12-02",0.579,0.5875,0.579,0.5847,4097588.0],["1992-12-03",0.5847,0.6216,0.5818,0.6187,4954163.0],["1992-12-04",0.6244,0.6244,0.6017,0.6074,5157675.0],["1992-12-07",0.6045,0.6131,0.596,0.6131,2894738.0],["1992-12-08",0.6102,0.6329,0.6102,0.6329,5027063.0],["1992-12-09",0.6329,0.6329,0.6273,0.6273,2812725.0],["1992-12-10",0.6216,0.6273,0.6045,0.6187,4200863.0],["1992-12-11",0.6159,0.6159,0.6017,0.6017,1233225.0],["1992-12-14",0.6017,0.6102,0.6017,0.6102,1324350.0],["1992-12-15",0.6102,0.6102,0.6017,0.6102,2302425.0],["1992-12-16",0.6102,0.6102,0.5875,0.5904,2609213.0],["1992-12-17",0.5932,0.6017,0.5904,0.5989,3149888.0],["1992-12-18",0.5989,0.6045,0.596,0.5989,2906888.0],["1992-12-21",0.6017,0.6045,0.5989,0.6017,2262938.0],["1992-12-22",0.596,0.6074,0.596,0.6045,2876513.0],["1992-12-23",0.596,0.6102,0.596,0.6074,3119513.0],["1992-12-24",0.6102,0.6216,0.6102,0.6216,1467113.0],["1992-12-28",0.6216,0.6244,0.6131,0.6187,1318275.0],["1992-12-29",0.6187,0.6187,0.6045,0.6045,4462088.0],["1992-12-30",0.6045,0.6074,0.6017,0.6045,3714863.0],["1992-12-31",0.6074,0.6074,0.5875,0.5932,3195450.0],["1993-01-04",0.5932,0.5932,0.579,0.5818,5543438.0],["1993-01-05",0.5818,0.5818,0.5648,0.5733,4191750.0],["1993-01-06",0.5762,0.5847,0.5733,0.5818,3714863.0],["1993-01-07",0.5818,0.6698,0.5818,0.65,27498488.0],["1993-01-08",0.6556,0.6585,0.6187,0.6301,10664663.0],["1993-01-11",0.6301,0.6301,0.6187,0.6273,2357100.0],["1993-01-12",0.6301,0.6443,0.6301,0.6329,2384438.0],["1993-01-13",0.6301,0.6528,0.6273,0.6528,3259238.0],["1993-01-14",0.6585,0.7096,0.6585,0.7039,15804113.0],["1993-01-15",0.7039,0.7209,0.6954,0.7209,9689625.0],["1993-01-18",0.7209,0.7436,0.7181,0.7266,23710725.0],["1993-01-19",0.7323,0.7379,0.7039,0.7067,26529525.0],["1993-01-20",0.7152,0.7152,0.7067,0.7067,3484013.0],["1993-01-21",0.7096,0.7096,0.6982,0.701,4799250.0],["1993-01-22",0.701,0.701,0.6925,0.6925,2521125.0],["1993-01-25",0.6954,0.7152,0.6954,0.7152,10907663.0],["1993-01-26",0.7251,0.7251,0.7166,0.7166,4319325.0],["1993-01-27",0.7194,0.7194,0.6939,0.6967,3268350.0],["1993-01-28",0.6995,0.7024,0.6967,0.6995,2554538.0],["1993-01-29",0.6995,0.7024,0.6882,0.6882,2384438.0],["1993-02-01",0.6882,0.745,0.6882,0.745,12049763.0],["1993-02-02",0.7507,0.7678,0.7479,0.7536,14197275.0],["1993-02-03",0.7564,0.7621,0.7365,0.7564,6658200.0],["1993-02-04",0.7621,0.8247,0.7621,0.8133,19151438.0],["1993-02-05",0.8332,0.8474,0.782,0.7877,10537088.0],["1993-02-08",0.7905,0.7905,0.7706,0.7792,6324075.0],["1993-02-09",0.7735,0.7735,0.7593,0.7678,2830950.0],["1993-02-10",0.7593,0.7706,0.7564,0.7706,4185675.0],["1993-02-11",0.7706,0.7706,0.7593,0.7649,1716188.0],["1993-02-12",0.7621,0.7621,0.7507,0.7536,2101950.0],["1993-02-16",0.7536,0.7536,0.6626,0.6939,17432213.0],["1993-02-17",0.6825,0.6825,0.6626,0.6796,7590713.0],["1993-02-18",0.7052,0.7308,0.691,0.7109,11086875.0],["1993-02-19",0.7138,0.7138,0.6939,0.6939,1618988.0],["1993-02-22",0.6967,0.7194,0.6939,0.6967,4176563.0],["1993-02-23",0.6939,0.6995,0.6569,0.6569,7217100.0],["1993-02-24",0.654,0.6825,0.654,0.6825,10199925.0],["1993-02-25",0.691,0.728,0.6882,0.728,7101675.0],["1993-02-26",0.7394,0.7422,0.7138,0.7365,7150275.0],["1993-03-01",0.7394,0.7394,0.7138,0.7194,2587950.0],["1993-03-02",0.7166,0.745,0.7166,0.745,7788150.0],["1993-03-03",0.7422,0.7507,0.7365,0.7422,3207600.0],["1993-03-04",0.7365,0.7365,0.7251,0.7337,3493125.0],["1993-03-05",0.7337,0.7593,0.7194,0.7479,5777325.0],["1993-03-08",0.782,0.8048,0.7735,0.8019,13544213.0],["1993-03-09",0.8161,0.8389,0.8104,0.819,11338988.0],["1993-03-10",0.8161,0.819,0.8076,0.8161,3711825.0],["1993-03-11",0.8161,0.8247,0.8161,0.819,2900813.0],["1993-03-12",0.8104,0.8133,0.8019,0.8076,4213013.0],["1993-03-15",0.8048,0.8247,0.8019,0.8218,2165738.0],["1993-03-16",0.8275,0.8417,0.8247,0.8304,4112775.0],["1993-03-17",0.8304,0.8304,0.7962,0.8048,3830288.0],["1993-03-18",0.7962,0.8133,0.7962,0.8104,2900813.0],["1993-03-19",0.8161,0.8161,0.7905,0.7934,4115813.0],["1993-03-22",0.782,0.7849,0.7536,0.7792,6639975.0],["1993-03-23",0.7735,0.7792,0.7649,0.7706,2208263.0],["1993-03-24",0.7706,0.7706,0.7621,0.7649,1743525.0],["1993-03-25",0.7649,0.8275,0.7621,0.8275,8857350.0],["1993-03-26",0.8332,0.8474,0.8161,0.819,6403050.0],["1993-03-29",0.8218,0.8474,0.8161,0.8332,4255538.0],["1993-03-30",0.8332,0.836,0.8133,0.8161,3007125.0],["1993-03-31",0.8247,0.8474,0.819,0.8304,5321700.0],["1993-04-01",0.8332,0.8332,0.819,0.8218,2982825.0],["1993-04-02",0.8247,0.8247,0.7905,0.7934,3951788.0],["1993-04-05",0.7934,0.7991,0.7792,0.7877,7074338.0],["1993-04-06",0.7849,0.7934,0.7593,0.7593,6275475.0],["1993-04-07",0.7621,0.7934,0.7593,0.7905,5944388.0],["1993-04-08",0.7962,0.7991,0.782,0.7905,3392888.0],["1993-04-12",0.7991,0.8218,0.7991,0.8104,2414813.0],["1993-04-13",0.8218,0.8616,0.8218,0.8531,8814825.0],["1993-04-14",0.8673,0.8872,0.8588,0.8702,12900263.0],["1993-04-15",0.8702,0.8844,0.7962,0.7991,18379913.0],["1993-04-16",0.7962,0.7962,0.7621,0.7678,13951238.0],["1993-04-19",0.7678,0.7678,0.6967,0.728,19847025.0],["1993-04-20",0.7223,0.7593,0.7166,0.7308,11557688.0],["1993-04-21",0.7337,0.7507,0.7337,0.745,4911638.0],["1993-04-22",0.7479,0.7564,0.7365,0.7365,3830288.0],["1993-04-23",0.7365,0.7479,0.7337,0.745,3915338.0],["1993-04-26",0.7479,0.7479,0.7138,0.7166,6618713.0],["1993-04-27",0.7155,0.7183,0.7012,0.7183,5710500.0],["1993-04-28",0.7212,0.724,0.7155,0.7212,4188713.0],["1993-04-29",0.7269,0.7383,0.7269,0.7354,3842438.0],["1993-04-30",0.744,0.7582,0.744,0.7468,2922075.0],["1993-05-03",0.7468,0.7468,0.7383,0.744,1473188.0],["1993-05-04",0.7411,0.7639,0.7411,0.7497,2290275.0],["1993-05-05",0.744,0.7525,0.7411,0.7525,4459050.0],["1993-05-06",0.7525,0.7525,0.7468,0.7497,2205225.0],["1993-05-07",0.7468,0.7497,0.744,0.7468,1710113.0],["1993-05-10",0.7525,0.7668,0.7525,0.7639,3854588.0],["1993-05-11",0.7611,0.7611,0.7354,0.7411,5078700.0],["1993-05-12",0.744,0.744,0.7269,0.7297,4127963.0],["1993-05-13",0.724,0.7269,0.7155,0.7183,1661513.0],["1993-05-14",0.7212,0.7212,0.7012,0.7069,2171813.0],["1993-05-17",0.7012,0.7098,0.7012,0.7098,1628100.0],["1993-05-18",0.7069,0.7183,0.7069,0.7126,3499200.0],["1993-05-19",0.7155,0.7525,0.7126,0.7525,6621750.0],["1993-05-20",0.7525,0.7867,0.7525,0.781,10439888.0],["1993-05-21",0.7753,0.7753,0.7468,0.7497,4480313.0],["1993-05-24",0.7497,0.7639,0.7497,0.7611,1822500.0],["1993-05-25",0.7668,0.7782,0.7639,0.7696,3566025.0],["1993-05-26",0.7696,0.8095,0.7696,0.8095,7074338.0],["1993-05-27",0.8181,0.8238,0.8038,0.8181,7171538.0],["1993-05-28",0.8209,0.8266,0.801,0.8038,3866738.0],["1993-06-01",0.8038,0.8238,0.801,0.8181,9802013.0],["1993-06-02",0.8167,0.8722,0.8167,0.8594,6417225.0],["1993-06-03",0.8423,0.8551,0.8423,0.8466,3225825.0],["1993-06-04",0.838,0.8466,0.8295,0.8423,3452625.0],["1993-06-07",0.8423,0.8466,0.7996,0.8038,3928500.0],["1993-06-08",0.7953,0.8038,0.7867,0.7867,3199500.0],["1993-06-09",0.7782,0.8124,0.7782,0.7953,1941975.0],["1993-06-10",0.7996,0.8081,0.7953,0.8081,1779975.0],["1993-06-11",0.8252,0.838,0.8209,0.838,2924100.0],["1993-06-14",0.8551,0.8722,0.8551,0.8594,6477975.0],["1993-06-15",0.8637,0.868,0.8551,0.8594,2559600.0],["1993-06-16",0.8551,0.8594,0.8295,0.8338,1656450.0],["1993-06-17",0.8338,0.8594,0.8295,0.8594,1777950.0],["1993-06-18",0.8893,0.8893,0.8637,0.868,3136725.0],["1993-06-21",0.8551,0.868,0.8551,0.8594,1668600.0],["1993-06-22",0.868,0.8808,0.8637,0.8765,2776275.0],["1993-06-23",0.8808,0.8936,0.8765,0.8765,6777675.0],["1993-06-24",0.8851,0.8851,0.8765,0.8851,2496825.0],["1993-06-25",0.8808,0.9022,0.8765,0.8936,4712175.0],["1993-06-28",0.8936,0.9834,0.8936,0.9749,10773000.0],["1993-06-29",0.9791,0.9877,0.9449,0.962,6621750.0],["1993-06-30",0.962,0.992,0.9578,0.9749,3715875.0],["1993-07-01",0.9706,0.9749,0.9492,0.9535,4558275.0],["1993-07-02",0.9535,0.9535,0.9321,0.9449,2535300.0],["1993-07-06",0.9449,0.9535,0.9321,0.9364,2717550.0],["1993-07-07",0.9449,0.9578,0.9321,0.9578,2579850.0],["1993-07-08",0.9578,1.0048,0.9492,1.0048,4199850.0],["1993-07-09",1.0048,1.0048,0.9834,0.9962,3598425.0],["1993-07-12",0.9877,1.0091,0.9877,1.0091,1974375.0],["1993-07-13",1.0005,1.0133,0.9877,0.992,5248800.0],["1993-07-14",0.9962,1.0091,0.9407,0.9449,7356825.0],["1993-07-15",0.9449,0.9749,0.9364,0.9706,5463450.0],["1993-07-16",0.9706,0.9706,0.9364,0.9407,2756025.0],["1993-07-19",0.9449,0.9449,0.915,0.9235,3280500.0],["1993-07-20",0.9278,0.9535,0.9235,0.9535,4274775.0],["1993-07-21",0.9449,0.9492,0.915,0.9321,4847850.0],["1993-07-22",0.9364,0.9449,0.9193,0.9235,1567350.0],["1993-07-23",0.9235,0.9535,0.9193,0.9407,1587600.0],["1993-07-26",0.9364,0.9663,0.9364,0.9578,2618325.0],["1993-07-27",0.9552,0.9766,0.9509,0.9766,2871450.0],["1993-07-28",0.9723,1.0023,0.9723,1.0023,8778375.0],["1993-07-29",1.0109,1.0194,1.0023,1.0023,10596825.0],["1993-07-30",1.0066,1.0066,0.9852,0.9937,5119200.0],["1993-08-02",0.9937,1.0023,0.9894,0.9894,2683125.0],["1993-08-03",0.9937,0.9937,0.9723,0.9723,1083375.0],["1993-08-04",0.9638,0.9895,0.9638,0.9852,1117800.0],["1993-08-05",0.9852,1.0066,0.9809,1.0023,10171575.0],["1993-08-06",1.0023,1.0152,1.0023,1.0152,3211650.0],["1993-08-09",1.0152,1.088,1.0109,1.0837,7397325.0],["1993-08-10",1.0751,1.0794,1.0409,1.0409,5779350.0],["1993-08-11",1.0537,1.0623,1.0451,1.0451,5285250.0],["1993-08-12",1.0451,1.0494,1.0237,1.0323,5751000.0],["1993-08-13",1.0323,1.0366,1.028,1.028,1804275.0],["1993-08-16",1.028,1.0366,1.0237,1.028,4236300.0],["1993-08-17",1.0237,1.0323,1.0152,1.0237,3723975.0],["1993-08-18",1.0237,1.0451,1.0237,1.0323,2666925.0],["1993-08-19",1.0323,1.0623,1.028,1.0537,3869775.0],["1993-08-20",1.058,1.058,1.0366,1.0409,2521125.0],["1993-08-23",1.0409,1.0537,1.0409,1.0409,1601775.0],["1993-08-24",1.0409,1.0837,1.0409,1.0708,5846175.0],["1993-08-25",1.0751,1.1522,1.0751,1.1394,10953225.0],["1993-08-26",1.1137,1.1479,1.1051,1.1308,6249150.0],["1993-08-27",1.1222,1.1308,1.1137,1.1265,1779975.0],["1993-08-30",1.1265,1.1394,1.1222,1.1265,3007125.0],["1993-08-31",1.1222,1.1437,1.1137,1.1265,3033450.0],["1993-09-01",1.1265,1.1651,1.1222,1.1608,4054050.0],["1993-09-02",1.1651,1.1651,1.1479,1.1522,957825.0],["1993-09-03",1.1522,1.1565,1.1351,1.1394,2110050.0],["1993-09-07",1.1394,1.1651,1.1265,1.1265,4999725.0],["1993-09-08",1.1137,1.118,1.058,1.0708,4845825.0],["1993-09-09",1.0751,1.1051,1.0751,1.1051,4035825.0],["1993-09-10",1.1051,1.1265,1.1051,1.1137,4023675.0],["1993-09-13",1.1179,1.1222,1.1051,1.1051,2160675.0],["1993-09-14",1.0708,1.0965,1.058,1.0923,3892050.0],["1993-09-15",1.088,1.1051,1.0751,1.0965,2419875.0],["1993-09-16",1.0965,1.1137,1.0922,1.1051,1168425.0],["1993-09-17",1.0965,1.1437,1.0965,1.1222,2594025.0],["1993-09-20",1.1222,1.1351,1.1094,1.1094,2306475.0],["1993-09-21",1.1094,1.1137,1.0794,1.0794,5661900.0],["1993-09-22",1.0965,1.1222,1.0965,1.118,5001750.0],["1993-09-23",1.1351,1.1394,1.118,1.1351,1962225.0],["1993-09-24",1.1222,1.1565,1.1222,1.1437,1929825.0],["1993-09-27",1.1479,1.2122,1.1479,1.2079,5651775.0],["1993-09-28",1.2507,1.2722,1.225,1.2422,9952875.0],["1993-09-29",1.2422,1.2507,1.2208,1.225,3075975.0],["1993-09-30",1.225,1.225,1.1779,1.1822,5224500.0],["1993-10-01",1.1779,1.225,1.1779,1.2165,3796875.0],["1993-10-04",1.2165,1.2422,1.2122,1.2293,2547450.0],["1993-10-05",1.2336,1.2893,1.2336,1.285,5038200.0],["1993-10-06",1.2893,1.3107,1.255,1.2636,6595425.0],["1993-10-07",1.2636,1.2636,1.2293,1.2336,3057750.0],["1993-10-08",1.2293,1.2293,1.1736,1.2122,6326100.0],["1993-10-11",1.225,1.2422,1.225,1.2379,3063825.0],["1993-10-12",1.2422,1.315,1.2422,1.2807,6350400.0],["1993-10-13",1.2936,1.2936,1.2593,1.2593,6666300.0],["1993-10-14",1.2636,1.2722,1.2465,1.2679,5487750.0],["1993-10-15",1.2679,1.2764,1.2379,1.2422,4392225.0],["1993-10-18",1.2336,1.2336,1.1993,1.2079,4288950.0],["1993-10-19",1.2036,1.2207,1.1436,1.1479,4578525.0],["1993-10-20",1.1522,1.2036,1.1522,1.1779,6688575.0],["1993-10-21",1.1736,1.1908,1.1479,1.1565,4785075.0],["1993-10-22",1.1565,1.1651,1.1222,1.1222,5105025.0],["1993-10-25",1.1394,1.1479,1.088,1.1008,7320375.0],["1993-10-26",1.0725,1.1197,1.0725,1.1154,4161375.0],["1993-10-27",1.1154,1.1154,1.0982,1.1068,2298375.0],["1993-10-28",1.1068,1.1283,1.1068,1.1154,4173525.0],["1993-10-29",1.1411,1.1883,1.1326,1.1883,4562325.0],["1993-11-01",1.2012,1.2098,1.154,1.154,5015925.0],["1993-11-02",1.1497,1.154,1.1025,1.1068,7719300.0],["1993-11-03",1.1068,1.1111,1.0253,1.0339,10183725.0],["1993-11-04",1.0382,1.0682,1.0296,1.0339,14509125.0],["1993-11-05",1.0339,1.0339,0.9867,1.0296,9317025.0],["1993-11-08",1.0296,1.1197,1.0296,1.1154,9594450.0],["1993-11-09",1.1497,1.1883,1.124,1.154,19948275.0],["1993-11-10",1.154,1.1583,1.1197,1.1369,11740950.0],["1993-11-11",1.1411,1.1669,1.1369,1.1497,7085475.0],["1993-11-12",1.1497,1.154,1.1326,1.1497,3701700.0],["1993-11-15",1.154,1.154,1.124,1.1411,4023675.0],["1993-11-16",1.1411,1.1626,1.1154,1.1283,5208300.0],["1993-11-17",1.1411,1.1454,1.1111,1.124,6405075.0],["1993-11-18",1.1111,1.124,1.0553,1.0639,10287000.0],["1993-11-19",1.0596,1.0725,1.0253,1.0682,11267100.0],["1993-11-22",1.0511,1.0553,1.0039,1.0124,8735850.0],["1993-11-23",1.0296,1.0682,1.0253,1.0682,8298450.0],["1993-11-24",1.0725,1.1025,1.0682,1.0811,2784375.0],["1993-11-26",1.0811,1.094,1.0811,1.0811,1990575.0],["1993-11-29",1.0854,1.1068,1.0854,1.0982,4430700.0],["1993-11-30",1.0811,1.1111,1.0639,1.094,4491450.0],["1993-12-01",1.0897,1.1111,1.0811,1.0811,5044275.0],["1993-12-02",1.0854,1.0982,1.0768,1.0897,3570075.0],["1993-12-03",1.0897,1.1111,1.0768,1.1111,5036175.0],["1993-12-06",1.1068,1.1497,1.1068,1.1497,4333500.0],["1993-12-07",1.1626,1.1626,1.1369,1.154,3875850.0],["1993-12-08",1.1497,1.1755,1.1497,1.1712,3341250.0],["1993-12-09",1.1926,1.2141,1.184,1.1883,9059850.0],["1993-12-10",1.184,1.1926,1.1755,1.1798,2369250.0],["1993-12-13",1.1712,1.1755,1.1497,1.1583,3807000.0],["1993-12-14",1.154,1.1669,1.1283,1.1326,3217725.0],["1993-12-15",1.1411,1.1497,1.1197,1.1497,4888350.0],["1993-12-16",1.1454,1.154,1.1411,1.1411,3598425.0],["1993-12-17",1.1883,1.1883,1.1712,1.1798,4653450.0],["1993-12-20",1.1755,1.1798,1.1669,1.1712,1239300.0],["1993-12-21",1.1669,1.1798,1.1669,1.1712,2891700.0],["1993-12-22",1.1669,1.1755,1.1583,1.1755,3314925.0],["1993-12-23",1.1712,1.1755,1.1669,1.1712,3231900.0],["1993-12-27",1.1755,1.184,1.1626,1.1626,1196775.0],["1993-12-28",1.1626,1.184,1.1497,1.1626,7822575.0],["1993-12-29",1.1626,1.1626,1.124,1.124,2693250.0],["1993-12-30",1.1283,1.1283,1.0982,1.1025,3691575.0],["1993-12-31",1.094,1.1111,1.094,1.1111,1694925.0],["1994-01-03",1.1025,1.1111,1.0639,1.0682,3673350.0],["1994-01-04",1.0682,1.0768,1.0425,1.0639,7217100.0],["1994-01-05",1.0553,1.0854,1.0553,1.0682,6172200.0],["1994-01-06",1.0639,1.0639,1.0339,1.0425,4718250.0],["1994-01-07",1.0296,1.1025,1.0253,1.1025,9021375.0],["1994-01-10",1.1111,1.1326,1.1068,1.1111,5103000.0],["1994-01-11",1.1154,1.1154,1.0596,1.0768,4446900.0],["1994-01-12",1.0854,1.094,1.0639,1.0811,2798550.0],["1994-01-13",1.0854,1.1197,0.9996,1.021,22783275.0],["1994-01-14",1.021,1.0511,1.0167,1.0296,19926000.0],["1994-01-17",1.0339,1.0339,1.0082,1.021,6729075.0],["1994-01-18",1.0253,1.0296,0.9824,1.0082,11742975.0],["1994-01-19",0.9953,1.0082,0.9095,0.9309,24812325.0],["1994-01-20",0.9266,0.9653,0.9224,0.9567,11285325.0],["1994-01-21",0.9567,0.961,0.9438,0.9567,9578250.0],["1994-01-24",0.961,0.9824,0.961,0.9781,7067250.0],["1994-01-25",0.9953,0.9996,0.9653,0.9738,6905250.0],["1994-01-26",0.9719,0.9934,0.9633,0.9934,7751700.0],["1994-01-27",1.002,1.0063,0.9848,0.9848,4007475.0],["1994-01-28",0.9977,1.0149,0.9934,0.9977,4542075.0],["1994-01-31",0.9891,1.0192,0.9891,1.0149,5260950.0],["1994-02-01",1.0278,1.0451,1.0149,1.0192,10133100.0],["1994-02-02",1.0235,1.0235,0.9934,1.0063,7757775.0],["1994-02-03",1.002,1.0063,0.9848,0.9848,4548150.0],["1994-02-04",0.9977,1.0192,0.9418,0.9461,7788150.0],["1994-02-07",0.9332,0.9547,0.9246,0.9547,10511775.0],["1994-02-08",0.959,0.9719,0.9375,0.9633,5139450.0],["1994-02-09",0.959,0.9805,0.9504,0.9676,5202225.0],["1994-02-10",0.9848,0.9977,0.9547,0.959,5702400.0],["1994-02-11",0.9547,0.9762,0.9461,0.9461,4546125.0],["1994-02-14",0.9504,0.9547,0.9289,0.9418,4448925.0],["1994-02-15",0.9375,0.9676,0.9375,0.9676,3738150.0],["1994-02-16",0.9719,0.9848,0.9504,0.9504,2022975.0],["1994-02-17",0.9461,0.9504,0.8988,0.9031,16430850.0],["1994-02-18",0.9203,0.9375,0.9031,0.9074,10287000.0],["1994-02-22",0.9074,0.916,0.8945,0.916,4074300.0],["1994-02-23",0.9203,0.9289,0.9074,0.9289,5744925.0],["1994-02-24",0.9117,0.9504,0.9074,0.9203,8051400.0],["1994-02-25",0.9289,0.9375,0.9246,0.9246,2992950.0],["1994-02-28",0.9289,0.959,0.9289,0.9461,2290275.0],["1994-03-01",0.9504,0.959,0.9289,0.9332,4633200.0],["1994-03-02",0.9246,0.9418,0.9031,0.9289,4726350.0],["1994-03-03",0.9332,0.9332,0.916,0.9203,3902175.0],["1994-03-04",0.9117,0.9375,0.8988,0.9031,4550175.0],["1994-03-07",0.9117,0.9203,0.8988,0.916,1966275.0],["1994-03-08",0.916,0.9805,0.916,0.9805,4965300.0],["1994-03-09",0.9805,0.9805,0.9461,0.9676,5222475.0],["1994-03-10",0.9633,0.9633,0.9461,0.9504,1532925.0],["1994-03-11",0.9461,0.9762,0.9418,0.9762,3964950.0],["1994-03-14",0.9934,1.0106,0.9891,1.0063,5864400.0],["1994-03-15",1.0149,1.0278,1.0063,1.0106,4434750.0],["1994-03-16",1.0149,1.0666,1.0149,1.0666,7146225.0],["1994-03-17",1.0666,1.0752,1.0364,1.0364,4278825.0],["1994-03-18",1.0451,1.0451,1.0321,1.0364,1852875.0],["1994-03-21",1.0364,1.0451,1.0321,1.0408,3387825.0],["1994-03-22",1.0408,1.0709,1.0408,1.0666,6550875.0],["1994-03-23",1.0666,1.0752,1.058,1.0752,3647025.0],["1994-03-24",1.0666,1.0666,1.0364,1.0494,4584600.0],["1994-03-25",1.0666,1.0752,1.0408,1.0451,2357100.0],["1994-03-28",1.0321,1.0364,1.002,1.0106,7425675.0],["1994-03-29",1.002,1.0063,0.9547,0.9547,5090850.0],["1994-03-30",0.959,0.9676,0.9332,0.9375,6230925.0],["1994-03-31",0.9375,0.9418,0.9031,0.9246,7664625.0],["1994-04-04",0.8988,0.8988,0.8687,0.8902,12648150.0],["1994-04-05",0.9117,0.9461,0.9117,0.9375,6249150.0],["1994-04-06",0.9633,0.9891,0.959,0.9633,13670775.0],["1994-04-07",0.9633,0.9934,0.9418,0.9805,4108725.0],["1994-04-08",0.9848,0.9848,0.9633,0.9676,3035475.0],["1994-04-11",0.9676,0.9762,0.9633,0.9633,2859300.0],["1994-04-12",0.9762,0.9762,0.9547,0.9547,4086450.0],["1994-04-13",0.959,0.959,0.9074,0.9332,7134075.0],["1994-04-14",0.9246,0.9418,0.916,0.9375,3588300.0],["1994-04-15",0.9375,0.9375,0.9289,0.9332,1944000.0],["1994-04-18",0.9375,0.9461,0.9117,0.9246,2897775.0],["1994-04-19",0.9246,0.9289,0.9074,0.9117,2928150.0],["1994-04-20",0.9375,0.9418,0.8988,0.9031,3920400.0],["1994-04-21",0.9203,0.9848,0.916,0.9848,6305850.0],["1994-04-22",0.9762,1.0063,0.9762,0.9977,9622800.0],["1994-04-25",0.9977,1.0063,0.9934,1.002,3231900.0],["1994-04-26",0.9958,1.0001,0.9786,0.9829,2199150.0],["1994-04-28",0.9829,0.9829,0.9657,0.97,3596400.0],["1994-04-29",0.97,0.9786,0.9613,0.9786,2658825.0],["1994-05-02",0.9829,0.9829,0.9786,0.9786,1279800.0],["1994-05-03",0.9958,0.9958,0.9657,0.97,1577475.0],["1994-05-04",0.97,0.9829,0.9613,0.9829,1413450.0],["1994-05-05",0.9829,0.9915,0.9657,0.9657,1441800.0],["1994-05-06",0.957,0.957,0.9398,0.9441,3535650.0],["1994-05-09",0.9441,0.9441,0.9312,0.9441,2693250.0],["1994-05-10",0.957,0.9829,0.9484,0.9829,2314575.0],["1994-05-11",0.9829,0.9915,0.97,0.9915,7682850.0],["1994-05-12",0.9915,1.0001,0.9786,0.9872,3973050.0],["1994-05-13",0.9872,0.9915,0.97,0.9872,1887300.0],["1994-05-16",0.9958,1.0174,0.9872,1.0174,6141825.0],["1994-05-17",1.0088,1.0605,1.0045,1.0519,10453050.0],["1994-05-18",1.0605,1.1036,1.0562,1.0605,17234775.0],["1994-05-19",1.0605,1.0907,1.0476,1.0907,8213400.0],["1994-05-20",1.0907,1.0907,1.0691,1.0777,3057750.0],["1994-05-23",1.0691,1.0777,1.0648,1.0691,3185325.0],["1994-05-24",1.0691,1.0734,1.0476,1.0605,2668950.0],["1994-05-25",1.0605,1.0605,1.0346,1.0433,1583550.0],["1994-05-26",1.0389,1.0433,1.0131,1.0131,2863350.0],["1994-05-27",1.0217,1.0519,1.0088,1.0346,1966275.0],["1994-05-31",1.026,1.0562,1.0174,1.0433,2466450.0],["1994-06-01",1.0346,1.0821,1.026,1.0777,3564000.0],["1994-06-02",1.0777,1.1338,1.0777,1.1295,10947150.0],["1994-06-03",1.1295,1.1683,1.1209,1.151,10025775.0],["1994-06-06",1.151,1.151,1.1165,1.1209,7802325.0],["1994-06-07",1.1165,1.1165,1.0907,1.0907,2938275.0],["1994-06-08",1.0993,1.1165,1.0907,1.095,2549475.0],["1994-06-09",1.0907,1.0907,1.0562,1.0691,6953850.0],["1994-06-10",1.0691,1.0691,1.0519,1.0562,2397600.0],["1994-06-13",1.0433,1.0433,0.9829,0.9915,15169275.0],["1994-06-14",0.9958,1.0088,0.9872,1.0001,5056425.0],["1994-06-15",1.0045,1.0088,0.9613,0.9657,4695975.0],["1994-06-16",0.9613,0.9872,0.9527,0.9786,4094550.0],["1994-06-17",0.9829,0.9829,0.957,0.9613,4137075.0],["1994-06-20",0.9441,0.9484,0.9355,0.9355,4837725.0],["1994-06-21",0.9312,0.9398,0.9182,0.9269,5935275.0],["1994-06-22",0.9226,0.9398,0.9139,0.9269,10716300.0],["1994-06-23",0.9312,0.9355,0.901,0.9053,4598775.0],["1994-06-24",0.8967,0.901,0.8838,0.8881,6016275.0],["1994-06-27",0.8881,0.9484,0.8622,0.9484,7632225.0],["1994-06-28",0.9398,0.9398,0.9053,0.9226,4849875.0],["1994-06-29",0.9182,0.9355,0.8967,0.901,3363525.0],["1994-06-30",0.901,0.901,0.8536,0.8536,4124925.0],["1994-07-01",0.8579,0.8967,0.8493,0.8622,13996800.0],["1994-07-05",0.8622,0.8708,0.8536,0.8622,11878650.0],["1994-07-06",0.8622,0.8622,0.8493,0.8536,4853925.0],["1994-07-07",0.8536,0.8708,0.845,0.8536,7640325.0],["1994-07-08",0.8493,0.8751,0.845,0.8708,4461075.0],["1994-07-11",0.8708,0.8751,0.832,0.8406,4465125.0],["1994-07-12",0.845,0.8493,0.8277,0.8277,3938625.0],["1994-07-13",0.8234,0.8838,0.8191,0.8794,13496625.0],["1994-07-14",0.8794,0.9053,0.8794,0.901,6565050.0],["1994-07-15",0.9053,0.9096,0.8751,0.8794,2994975.0],["1994-07-18",0.8881,0.9053,0.8838,0.901,3529575.0],["1994-07-19",0.901,0.9053,0.8881,0.8924,3499200.0],["1994-07-20",0.8838,0.8924,0.8751,0.8924,3655125.0],["1994-07-21",0.8924,0.8967,0.8838,0.8967,1672650.0],["1994-07-22",0.8967,0.9312,0.8967,0.9226,4906575.0],["1994-07-25",0.9182,0.9182,0.9139,0.9182,1672650.0],["1994-07-26",0.912,0.9207,0.9034,0.9163,3173175.0],["1994-07-27",0.9163,0.9163,0.899,0.9077,2622375.0],["1994-07-28",0.912,0.912,0.9077,0.9077,2077650.0],["1994-07-29",0.9163,0.9552,0.9163,0.925,3574125.0],["1994-08-01",0.925,0.9423,0.899,0.9423,5305500.0],["1994-08-02",0.9423,0.9898,0.9379,0.9682,6449625.0],["1994-08-03",0.9682,0.9769,0.9552,0.9552,5870475.0],["1994-08-04",0.9466,0.9466,0.9163,0.9163,4991625.0],["1994-08-05",0.912,0.912,0.8861,0.8947,3306825.0],["1994-08-08",0.8947,0.9163,0.8774,0.9163,3331125.0],["1994-08-09",0.912,0.9163,0.8904,0.8904,1676700.0],["1994-08-10",0.8947,0.8947,0.8818,0.8818,2081700.0],["1994-08-11",0.8818,0.912,0.8818,0.899,2918025.0],["1994-08-12",0.9034,0.925,0.8861,0.9207,2618325.0],["1994-08-15",0.9207,0.9596,0.9207,0.9423,4297050.0],["1994-08-16",0.9423,0.9812,0.9336,0.9812,6870825.0],["1994-08-17",0.9855,0.9898,0.9596,0.9812,6496200.0],["1994-08-18",0.9812,0.9855,0.9596,0.9682,3829275.0],["1994-08-19",0.9639,0.9769,0.9509,0.9682,2091825.0],["1994-08-22",0.9682,0.9682,0.9552,0.9596,1237275.0],["1994-08-23",0.9639,0.9941,0.9639,0.9941,4147200.0],["1994-08-24",0.9941,0.9941,0.9725,0.9855,2417850.0],["1994-08-25",0.9898,1.0201,0.9898,1.0114,9264375.0],["1994-08-26",1.0114,1.046,1.0114,1.0374,9252225.0],["1994-08-29",1.046,1.046,1.0158,1.0244,2559600.0],["1994-08-30",1.0201,1.0417,1.0201,1.0417,2251800.0],["1994-08-31",1.0374,1.0676,1.033,1.0633,6911325.0],["1994-09-01",1.059,1.0633,1.0158,1.0374,3015225.0],["1994-09-02",1.0374,1.0374,1.0028,1.0028,2515050.0],["1994-09-06",0.9985,1.0028,0.9898,1.0028,1599750.0],["1994-09-07",1.0071,1.0158,1.0028,1.0114,1022625.0],["1994-09-08",1.0158,1.0158,0.9725,0.9941,2330775.0],["1994-09-09",0.9812,0.9855,0.9639,0.9682,3181275.0],["1994-09-12",0.9682,0.9812,0.9596,0.9639,3189375.0],["1994-09-13",0.9639,0.9725,0.9552,0.9682,1441800.0],["1994-09-14",0.9639,0.9812,0.9596,0.9812,2585925.0],["1994-09-15",0.9812,1.0374,0.9812,1.0201,6514425.0],["1994-09-16",1.0201,1.0417,1.0114,1.0287,7875225.0],["1994-09-19",1.0287,1.0374,1.0287,1.033,5052375.0],["1994-09-20",1.0287,1.0287,1.0158,1.0201,4110750.0],["1994-09-21",1.0201,1.0201,0.9898,0.9941,5181975.0],["1994-09-22",0.9941,1.0028,0.9855,1.0028,2182950.0],["1994-09-23",0.9985,1.0028,0.9855,0.9898,4201875.0],["1994-09-26",0.9898,0.9898,0.9769,0.9812,2166750.0],["1994-09-27",0.9769,1.0201,0.9769,1.0201,6022350.0],["1994-09-28",1.0201,1.059,1.0158,1.046,9096300.0],["1994-09-29",1.0374,1.0417,1.033,1.0374,3128625.0],["1994-09-30",1.033,1.033,1.0158,1.0244,4801275.0],["1994-10-03",1.0201,1.0244,0.9985,1.0028,4959225.0],["1994-10-04",0.9941,1.0071,0.9855,0.9941,3665250.0],["1994-10-05",0.9898,0.9898,0.9552,0.9769,6277500.0],["1994-10-06",0.9725,0.9812,0.9682,0.9769,3503250.0],["1994-10-07",0.9725,1.0114,0.9682,1.0071,2978775.0],["1994-10-10",1.0028,1.033,1.0028,1.033,6980175.0],["1994-10-11",1.033,1.0676,1.033,1.0676,5422950.0],["1994-10-12",1.1065,1.1238,1.0892,1.1065,15432525.0],["1994-10-13",1.1152,1.1627,1.1152,1.1541,15618825.0],["1994-10-14",1.1497,1.1497,1.0936,1.1238,8095950.0],["1994-10-17",1.1152,1.1411,1.1152,1.1281,3772575.0],["1994-10-18",1.1281,1.1368,1.1195,1.1195,5260950.0],["1994-10-19",1.1152,1.1238,1.0979,1.1152,2525175.0],["1994-10-20",1.1065,1.1065,1.0806,1.0849,1348650.0],["1994-10-21",1.0633,1.0892,1.0633,1.0892,3114450.0],["1994-10-24",1.0849,1.1195,1.0849,1.0979,2869425.0],["1994-10-25",1.0936,1.1541,1.0936,1.1541,4831650.0],["1994-10-26",1.1522,1.1522,1.1175,1.1305,5408775.0],["1994-10-27",1.1348,1.1565,1.1305,1.1522,4849875.0],["1994-10-28",1.1565,1.2821,1.1522,1.2518,17603325.0],["1994-10-31",1.2475,1.2475,1.2215,1.2258,8930250.0],["1994-11-01",1.2258,1.2388,1.2171,1.2171,4900500.0],["1994-11-02",1.2171,1.2388,1.1955,1.2345,5941350.0],["1994-11-03",1.2301,1.2301,1.2085,1.2128,4892400.0],["1994-11-04",1.2128,1.2128,1.1868,1.1955,8436150.0],["1994-11-07",1.1911,1.1911,1.1652,1.1695,2274075.0],["1994-11-08",1.1695,1.1868,1.1608,1.1652,4056075.0],["1994-11-09",1.1825,1.1998,1.1608,1.1695,8620425.0],["1994-11-10",1.1695,1.1695,1.1478,1.1608,2828925.0],["1994-11-11",1.1565,1.1565,1.1218,1.1305,4197825.0],["1994-11-14",1.1392,1.1435,1.1392,1.1392,3896100.0],["1994-11-15",1.1392,1.1781,1.1392,1.1738,9592425.0],["1994-11-16",1.1695,1.1781,1.1652,1.1695,2189025.0],["1994-11-17",1.1695,1.1695,1.1435,1.1522,3616650.0],["1994-11-18",1.1565,1.1565,1.1478,1.1522,1840725.0],["1994-11-21",1.1522,1.1522,1.1305,1.1348,2545425.0],["1994-11-22",1.1262,1.1262,1.0959,1.1045,7741575.0],["1994-11-23",1.1002,1.1002,1.0569,1.0829,8867475.0],["1994-11-25",1.0872,1.0959,1.0872,1.0915,4120875.0],["1994-11-28",1.0829,1.0959,1.0785,1.0915,8085825.0],["1994-11-29",1.0872,1.0959,1.0785,1.0829,2162700.0],["1994-11-30",1.0872,1.1132,1.0872,1.1045,8496900.0],["1994-12-01",1.1045,1.1088,1.0872,1.0872,3811050.0],["1994-12-02",1.0829,1.0959,1.0785,1.0915,2316600.0],["1994-12-05",1.0872,1.1002,1.0829,1.0872,872775.0],["1994-12-06",1.0872,1.0915,1.0742,1.0742,1733400.0],["1994-12-07",1.0699,1.0742,1.0612,1.0742,1455975.0],["1994-12-08",1.0655,1.0742,1.0309,1.0395,2859300.0],["1994-12-09",1.0439,1.0569,1.0352,1.0352,1810350.0],["1994-12-12",1.0352,1.0395,1.0265,1.0352,1089450.0],["1994-12-13",1.0309,1.0959,1.0309,1.0959,7381125.0],["1994-12-14",1.0915,1.1565,1.0872,1.1565,10983600.0],["1994-12-15",1.1565,1.2215,1.1565,1.1955,8784450.0],["1994-12-16",1.1955,1.1955,1.1738,1.1781,2170800.0],["1994-12-19",1.1695,1.1911,1.1652,1.1825,2401650.0],["1994-12-20",1.1781,1.1825,1.1478,1.1781,4540050.0],["1994-12-21",1.1781,1.1868,1.1695,1.1825,4732425.0],["1994-12-22",1.1868,1.2215,1.1868,1.2041,3653100.0],["1994-12-23",1.1955,1.2128,1.1911,1.2085,1105650.0],["1994-12-27",1.2128,1.2388,1.2085,1.2301,1192725.0],["1994-12-28",1.2258,1.2561,1.2258,1.2388,5133375.0],["1994-12-29",1.2345,1.2345,1.2215,1.2258,1573425.0],["1994-12-30",1.2258,1.2258,1.2085,1.2085,1848825.0],["1995-01-03",1.2041,1.2041,1.1478,1.1522,3861675.0],["1995-01-04",1.1565,1.1738,1.1565,1.1695,4621050.0],["1995-01-05",1.1608,1.1695,1.1522,1.1652,4234275.0],["1995-01-06",1.1652,1.1955,1.1652,1.1955,1879200.0],["1995-01-09",1.1955,1.2258,1.1955,1.2171,2128275.0],["1995-01-10",1.2128,1.2648,1.2128,1.2345,4772925.0],["1995-01-11",1.2388,1.2475,1.2171,1.2345,3294675.0],["1995-01-12",1.2301,1.2388,1.2258,1.2345,1360800.0],["1995-01-13",1.2388,1.2951,1.2301,1.2951,10179675.0],["1995-01-16",1.3081,1.3731,1.3038,1.3601,26412075.0],["1995-01-17",1.3427,1.3601,1.3038,1.3038,17631675.0],["1995-01-18",1.3211,1.3254,1.3038,1.3124,8158725.0],["1995-01-19",1.3124,1.3427,1.2994,1.3298,3697650.0],["1995-01-20",1.2908,1.3038,1.2691,1.2691,8302500.0],["1995-01-23",1.2648,1.2821,1.2215,1.2821,7636275.0],["1995-01-24",1.2778,1.3168,1.2734,1.3168,4872150.0],["1995-01-25",1.2994,1.3947,1.2951,1.3601,10714275.0],["1995-01-26",1.3589,1.3589,1.3458,1.3589,3849525.0],["1995-01-27",1.3589,1.3719,1.3458,1.3675,3762450.0],["1995-01-30",1.3632,1.3762,1.3589,1.3762,2500875.0],["1995-01-31",1.3762,1.3936,1.3762,1.3892,3237975.0],["1995-02-01",1.3936,1.4196,1.3936,1.4153,6471900.0],["1995-02-02",1.4153,1.4283,1.4023,1.4196,8286300.0],["1995-02-03",1.424,1.5542,1.424,1.5108,28096875.0],["1995-02-06",1.5108,1.5108,1.4848,1.4978,5524200.0],["1995-02-07",1.5021,1.5108,1.4761,1.4848,3333150.0],["1995-02-08",1.4848,1.4978,1.4587,1.4587,4222125.0],["1995-02-09",1.4587,1.5021,1.4327,1.4804,7237350.0],["1995-02-10",1.4717,1.4804,1.4587,1.4717,3146850.0],["1995-02-13",1.4674,1.4848,1.4674,1.4804,1905525.0],["1995-02-14",1.4848,1.5151,1.4848,1.5065,4497525.0],["1995-02-15",1.5021,1.5325,1.4717,1.5325,8995050.0],["1995-02-16",1.5325,1.5716,1.5151,1.5542,3900150.0],["1995-02-17",1.5499,1.5499,1.5282,1.5325,4815450.0],["1995-02-21",1.5238,1.5282,1.5195,1.5238,1101600.0],["1995-02-22",1.5238,1.5238,1.5151,1.5238,2537325.0],["1995-02-23",1.5238,1.6107,1.5238,1.5803,7526925.0],["1995-02-24",1.5803,1.5933,1.5716,1.5846,4212000.0],["1995-02-27",1.5759,1.5803,1.5455,1.5499,4823550.0],["1995-02-28",1.5542,1.5542,1.5238,1.5412,3201525.0],["1995-03-01",1.5412,1.5672,1.5238,1.5282,4262625.0],["1995-03-02",1.5238,1.5499,1.5043,1.5108,2825550.0],["1995-03-03",1.5238,1.6215,1.5173,1.615,7608600.0],["1995-03-06",1.602,1.6606,1.5824,1.6476,4969350.0],["1995-03-07",1.6476,1.6671,1.602,1.6085,4104000.0],["1995-03-08",1.5564,1.5824,1.5564,1.5564,4229550.0],["1995-03-09",1.5564,1.5564,1.4913,1.4978,6550200.0],["1995-03-10",1.4978,1.5564,1.4782,1.5564,5672700.0],["1995-03-13",1.5629,1.5824,1.5369,1.5694,5020650.0],["1995-03-14",1.5564,1.6476,1.5564,1.641,7410150.0],["1995-03-15",1.628,1.6606,1.6215,1.6476,4321350.0],["1995-03-16",1.6476,1.7192,1.641,1.6801,5336550.0],["1995-03-17",1.6866,1.6997,1.6606,1.6997,4257900.0],["1995-03-20",1.6736,1.6801,1.6606,1.6736,1675350.0],["1995-03-21",1.6671,1.6866,1.6476,1.6476,1583550.0],["1995-03-22",1.6345,1.6345,1.5889,1.628,2184300.0],["1995-03-23",1.6085,1.6345,1.602,1.628,1941300.0],["1995-03-24",1.6345,1.6606,1.6215,1.6215,4218750.0],["1995-03-27",1.615,1.641,1.5889,1.6345,4484700.0],["1995-03-28",1.628,1.6671,1.628,1.6606,1975050.0],["1995-03-29",1.6606,1.6671,1.602,1.6085,2207250.0],["1995-03-30",1.6085,1.6345,1.5955,1.6345,1792800.0],["1995-03-31",1.615,1.6801,1.5955,1.6801,3210300.0],["1995-04-03",1.6476,1.6541,1.628,1.628,5547150.0],["1995-04-04",1.6215,1.628,1.5955,1.602,919350.0],["1995-04-05",1.602,1.602,1.5369,1.5889,3657150.0],["1995-04-06",1.5889,1.5955,1.5759,1.5824,1090800.0],["1995-04-07",1.5824,1.5955,1.5499,1.5499,1841400.0],["1995-04-10",1.5629,1.615,1.5564,1.602,4058100.0],["1995-04-11",1.615,1.6345,1.5889,1.6345,2029050.0],["1995-04-12",1.6345,1.6541,1.615,1.6476,1209600.0],["1995-04-13",1.641,1.7127,1.641,1.7062,6994350.0],["1995-04-17",1.7192,1.7518,1.6931,1.6997,3067200.0],["1995-04-18",1.6866,1.6931,1.6541,1.6606,1937250.0],["1995-04-19",1.6606,1.6606,1.628,1.6345,2760750.0],["1995-04-20",1.641,1.6606,1.6215,1.6476,1335150.0],["1995-04-21",1.6476,1.6671,1.6345,1.6345,2169450.0],["1995-04-24",1.628,1.7192,1.6215,1.7192,2454300.0],["1995-04-25",1.7158,1.7745,1.7158,1.7484,3788100.0],["1995-04-26",1.7419,1.7484,1.7093,1.7484,2650050.0],["1995-04-27",1.7419,1.7876,1.7419,1.7745,2430000.0],["1995-04-28",1.7876,1.7941,1.7615,1.7876,1877850.0],["1995-05-01",1.7876,1.7876,1.7223,1.7288,3140100.0],["1995-05-02",1.7354,1.7745,1.7288,1.7615,2897100.0],["1995-05-03",1.7549,1.7615,1.7354,1.7484,2980800.0],["1995-05-04",1.7615,1.8006,1.7549,1.7745,8953200.0],["1995-05-05",1.7745,1.781,1.7549,1.7745,4005450.0],["1995-05-08",1.768,1.8137,1.7615,1.8071,3430350.0],["1995-05-09",1.8071,1.8137,1.8006,1.8137,3785400.0],["1995-05-10",1.8202,1.8332,1.7941,1.8006,4121550.0],["1995-05-11",1.8071,1.8919,1.7941,1.8724,3584250.0],["1995-05-12",1.8724,1.8724,1.8463,1.8724,4093200.0],["1995-05-15",1.8593,1.8985,1.8267,1.8854,4266000.0],["1995-05-16",1.8985,1.9702,1.8919,1.9637,10030500.0],["1995-05-17",1.918,1.9311,1.9115,1.918,5440500.0],["1995-05-18",1.8919,1.8919,1.8398,1.8463,3354750.0],["1995-05-19",1.8137,1.8137,1.781,1.7941,6227550.0],["1995-05-22",1.8071,1.8398,1.8006,1.8398,4417200.0],["1995-05-23",1.8398,1.8398,1.8137,1.8202,2497500.0],["1995-05-24",1.8267,1.8463,1.7876,1.7941,6226200.0],["1995-05-25",1.7941,1.8463,1.7941,1.8463,2367900.0],["1995-05-26",1.8398,1.8398,1.7876,1.7941,1197450.0],["1995-05-30",1.8006,1.8071,1.7549,1.7615,2215350.0],["1995-05-31",1.7549,1.8332,1.7354,1.8267,1983150.0],["1995-06-01",1.8267,1.9637,1.8267,1.9441,6912000.0],["1995-06-02",1.9311,2.0094,1.905,1.9702,5146200.0],["1995-06-05",1.9637,2.042,1.9637,2.0289,3817800.0],["1995-06-06",2.0224,2.055,2.0224,2.055,5313600.0],["1995-06-07",2.0485,2.0485,2.0289,2.0289,3951450.0],["1995-06-08",2.0224,2.0289,2.0029,2.0094,1957500.0],["1995-06-09",1.9963,1.9963,1.9768,1.9768,1827900.0],["1995-06-12",1.9768,2.0355,1.9768,2.0224,2317950.0],["1995-06-13",2.0289,2.0289,2.0094,2.0159,2230200.0],["1995-06-14",2.0094,2.0094,1.9833,2.0029,2547450.0],["1995-06-15",1.9963,2.0159,1.9833,2.0159,2516400.0],["1995-06-16",2.0029,2.0289,2.0029,2.0094,1055700.0],["1995-06-19",2.0159,2.0811,2.0094,2.0811,3412800.0],["1995-06-20",2.0811,2.1203,2.0485,2.1203,4904550.0],["1995-06-21",2.1399,2.303,2.1399,2.2573,8914050.0],["1995-06-22",2.2508,2.3878,2.2508,2.3878,5942700.0],["1995-06-23",2.3747,2.3747,2.329,2.3421,3491100.0],["1995-06-26",2.3356,2.3356,2.2181,2.2312,2396250.0],["1995-06-27",2.2247,2.2834,2.2181,2.2247,2029050.0],["1995-06-28",2.2116,2.2247,2.1855,2.192,1614600.0],["1995-06-29",2.192,2.2703,2.1855,2.2508,2099250.0],["1995-06-30",2.2573,2.2964,2.2442,2.2899,2003400.0],["1995-07-03",2.2703,2.3095,2.2703,2.3095,448200.0],["1995-07-05",2.3095,2.316,2.2899,2.316,1772550.0],["1995-07-06",2.3095,2.4139,2.2703,2.4139,4457700.0],["1995-07-07",2.4139,2.5639,2.4073,2.5574,6247800.0],["1995-07-10",2.5509,2.5509,2.4921,2.4987,5590350.0],["1995-07-11",2.4987,2.4987,2.4595,2.4661,8762850.0],["1995-07-12",2.4595,2.4791,2.3812,2.4465,5641650.0],["1995-07-13",2.4334,2.453,2.4008,2.4008,3720600.0],["1995-07-14",2.3747,2.3943,2.3617,2.3878,2404350.0],["1995-07-17",2.3943,2.4139,2.3878,2.3943,2473200.0],["1995-07-18",2.4008,2.44,2.3812,2.4269,5940000.0],["1995-07-19",2.4204,2.4204,2.2834,2.316,5900850.0],["1995-07-20",2.316,2.3356,2.316,2.316,3530250.0],["1995-07-21",2.3225,2.3225,2.2312,2.2377,4028400.0],["1995-07-24",2.2638,2.329,2.2573,2.303,5821200.0],["1995-07-25",2.303,2.3421,2.2964,2.3356,6826950.0],["1995-07-26",2.3551,2.3747,2.3421,2.3486,3654450.0],["1995-07-27",2.3747,2.44,2.3747,2.4139,5559300.0],["1995-07-28",2.4246,2.4311,2.3788,2.3919,3973050.0],["1995-07-31",2.3984,2.4507,2.3854,2.4115,1809000.0],["1995-08-01",2.418,2.418,2.3788,2.3854,1394550.0],["1995-08-02",2.3854,2.405,2.3004,2.3069,1688850.0],["1995-08-03",2.2808,2.2808,2.2481,2.2612,2481300.0],["1995-08-04",2.2481,2.3004,2.2481,2.2939,1031400.0],["1995-08-07",2.3004,2.3135,2.2808,2.2873,827550.0],["1995-08-08",2.3004,2.3004,2.2743,2.2808,939600.0],["1995-08-09",2.2939,2.3135,2.2939,2.3004,920700.0],["1995-08-10",2.2939,2.3135,2.2873,2.2939,1229850.0],["1995-08-11",2.3004,2.3004,2.2743,2.2743,923400.0],["1995-08-14",2.2743,2.2808,2.1958,2.2024,3078000.0],["1995-08-15",2.2024,2.3462,2.1632,2.3396,4785750.0],["1995-08-16",2.3265,2.4246,2.3265,2.4115,4958550.0],["1995-08-17",2.418,2.418,2.3527,2.4115,3430350.0],["1995-08-18",2.405,2.4115,2.3788,2.3984,1769850.0],["1995-08-21",2.405,2.4311,2.3135,2.3265,2405700.0],["1995-08-22",2.3265,2.3265,2.2808,2.3004,2151900.0],["1995-08-23",2.2939,2.3265,2.2873,2.2939,1460700.0],["1995-08-24",2.3004,2.3069,2.2873,2.2939,1271700.0],["1995-08-25",2.3004,2.32,2.2939,2.3135,1102950.0],["1995-08-28",2.3069,2.32,2.2808,2.3004,1236600.0],["1995-08-29",2.3004,2.3004,2.2285,2.2481,1300050.0],["1995-08-30",2.2612,2.3788,2.2612,2.3788,2853900.0],["1995-08-31",2.3788,2.4442,2.3723,2.4376,3716550.0],["1995-09-01",2.418,2.4311,2.405,2.4115,1698300.0],["1995-09-05",2.4573,2.601,2.4442,2.5749,3136050.0],["1995-09-06",2.588,2.6533,2.5749,2.6141,4081050.0],["1995-09-07",2.6141,2.6272,2.4965,2.588,3867075.0],["1995-09-08",2.5749,2.6272,2.5487,2.601,2687175.0],["1995-09-11",2.6402,2.6925,2.6272,2.6795,3164400.0],["1995-09-12",2.7056,2.7187,2.6533,2.6925,2704725.0],["1995-09-13",2.7056,2.7448,2.6795,2.6925,3168450.0],["1995-09-14",2.7187,2.8494,2.7056,2.8232,3150225.0],["1995-09-15",2.8232,2.8232,2.7056,2.8232,3926475.0],["1995-09-18",2.8102,2.8102,2.7579,2.7971,1717875.0],["1995-09-19",2.8102,3.0324,2.784,3.0193,4105350.0],["1995-09-20",3.0193,3.0193,2.9409,2.967,3981825.0],["1995-09-21",2.9409,2.967,2.9278,2.9409,2278800.0],["1995-09-22",2.9147,2.9147,2.8494,2.8755,2084400.0],["1995-09-25",2.8624,2.8624,2.8102,2.8102,1889325.0],["1995-09-26",2.8102,2.9409,2.8102,2.8624,2867400.0],["1995-09-27",2.7317,2.7971,2.7317,2.7971,4307850.0],["1995-09-28",2.784,2.9278,2.784,2.8886,3017925.0],["1995-09-29",2.8886,3.0324,2.8494,3.0324,2260575.0],["1995-10-02",2.9539,2.967,2.784,2.8232,3678750.0],["1995-10-03",2.8363,2.8494,2.784,2.8102,1651050.0],["1995-10-04",2.7971,2.7971,2.6533,2.6664,2257875.0],["1995-10-05",2.6402,2.7056,2.6402,2.6925,2784375.0],["1995-10-06",2.6925,2.8363,2.6925,2.7579,1680750.0],["1995-10-09",2.7579,2.7579,2.6402,2.6664,2097225.0],["1995-10-10",2.601,2.6141,2.4311,2.4965,5399325.0],["1995-10-11",2.5618,2.6533,2.405,2.6272,5621400.0],["1995-10-12",2.5487,2.6794,2.5487,2.6141,2554875.0],["1995-10-13",2.6795,2.784,2.6533,2.7448,2488050.0],["1995-10-16",2.7579,2.784,2.6795,2.6925,1790100.0],["1995-10-17",2.6795,2.7448,2.6272,2.6795,1526850.0],["1995-10-18",2.7056,2.7448,2.6925,2.7448,3668625.0],["1995-10-19",2.7317,2.7709,2.601,2.601,4024350.0],["1995-10-20",2.601,2.601,2.3004,2.3658,6378075.0],["1995-10-23",2.405,2.4834,2.3919,2.4573,3848850.0],["1995-10-24",2.6141,2.6533,2.5226,2.5455,8853975.0],["1995-10-25",2.5749,2.601,2.4703,2.4834,2762775.0],["1995-10-26",2.4573,2.4965,2.418,2.4311,2176875.0],["1995-10-27",2.4311,2.5357,2.3919,2.4965,3210300.0],["1995-10-30",2.5007,2.5399,2.4483,2.4483,2128950.0],["1995-10-31",2.4483,2.4614,2.3959,2.3959,3700350.0],["1995-11-01",2.3959,2.5792,2.3697,2.553,4398975.0],["1995-11-02",2.4745,2.5792,2.4483,2.5399,3659175.0],["1995-11-03",2.5923,2.6054,2.5268,2.6054,2239650.0],["1995-11-06",2.6185,2.6447,2.553,2.5923,3383100.0],["1995-11-07",2.5923,2.5923,2.5137,2.5661,3128625.0],["1995-11-08",2.5792,2.5792,2.553,2.5661,1109025.0],["1995-11-09",2.553,2.6447,2.553,2.6185,1404675.0],["1995-11-10",2.5923,2.6054,2.553,2.553,5351400.0],["1995-11-13",2.5792,2.5923,2.5399,2.5661,2583900.0],["1995-11-14",2.5399,2.5399,2.4352,2.4352,3066525.0],["1995-11-15",2.4352,2.4352,2.3828,2.3959,4184325.0],["1995-11-16",2.409,2.5792,2.3828,2.5792,4517775.0],["1995-11-17",2.553,2.5792,2.5137,2.5137,2090475.0],["1995-11-20",2.6185,2.6185,2.4483,2.4483,3912975.0],["1995-11-21",2.4483,2.4483,2.3828,2.3959,2094525.0],["1995-11-22",2.3959,2.4352,2.3566,2.3959,3762450.0],["1995-11-24",2.3697,2.3959,2.3697,2.3697,605475.0],["1995-11-27",2.3697,2.4221,2.3697,2.3959,1993950.0],["1995-11-28",2.3959,2.3959,2.3566,2.3697,3048300.0],["1995-11-29",2.4352,2.4876,2.409,2.4352,3923100.0],["1995-11-30",2.4483,2.5399,2.4352,2.5399,5181975.0],["1995-12-01",2.5399,2.5399,2.4614,2.4745,2249100.0],["1995-12-04",2.4614,2.5007,2.4614,2.4876,3416175.0],["1995-12-05",2.5007,2.5268,2.4352,2.4483,2774925.0],["1995-12-06",2.4483,2.4483,2.3828,2.409,3706425.0],["1995-12-07",2.3959,2.409,2.3697,2.3697,1761750.0],["1995-12-08",2.3828,2.409,2.3435,2.3435,2087100.0],["1995-12-11",2.3566,2.3566,2.1733,2.1995,10897875.0],["1995-12-12",2.2126,2.2257,2.1602,2.1733,5670000.0],["1995-12-13",2.1864,2.1864,2.1341,2.1472,6152625.0],["1995-12-14",2.1603,2.1864,1.9639,1.977,9300825.0],["1995-12-15",1.977,2.0686,1.977,2.0555,8575875.0],["1995-12-18",1.9115,1.9246,1.7282,1.7806,20380950.0],["1995-12-19",1.8329,1.99,1.8329,1.9639,14187825.0],["1995-12-20",1.9639,2.2126,1.9639,2.1602,15101100.0],["1995-12-21",2.1603,2.1603,2.0817,2.0948,6005475.0],["1995-12-22",2.1079,2.1603,2.0686,2.0948,5597775.0],["1995-12-26",2.1079,2.1341,2.0686,2.1079,3631500.0],["1995-12-27",2.121,2.1472,2.1079,2.1079,2974050.0],["1995-12-28",2.1079,2.121,2.0162,2.121,4674375.0],["1995-12-29",2.121,2.1341,2.0948,2.1079,3100950.0],["1996-01-02",2.0948,2.1995,2.0948,2.1602,2292300.0],["1996-01-03",2.1995,2.2126,2.1864,2.1995,2469825.0],["1996-01-04",2.1995,2.1995,2.121,2.121,4255875.0],["1996-01-05",2.1341,2.1472,2.1079,2.1341,7854975.0],["1996-01-08",2.1472,2.1603,2.1341,2.1472,1347975.0],["1996-01-09",2.1472,2.1603,2.0817,2.0817,1623375.0],["1996-01-10",2.0555,2.0555,1.9639,1.977,4506975.0],["1996-01-11",2.0031,2.0293,1.977,2.0031,3840750.0],["1996-01-12",2.0162,2.0162,1.9639,1.9901,2080350.0],["1996-01-15",2.0031,2.0162,1.9508,1.977,1892700.0],["1996-01-16",1.99,2.1079,1.8853,2.0817,3345300.0],["1996-01-17",2.0817,2.2912,2.0555,2.1995,6056100.0],["1996-01-18",2.2257,2.2519,2.1733,2.2126,3441150.0],["1996-01-19",2.2781,2.3697,2.2454,2.3174,4082400.0],["1996-01-22",2.3174,2.409,2.3174,2.3828,4504950.0],["1996-01-23",2.3959,2.5007,2.3828,2.5007,3512700.0],["1996-01-24",2.5007,2.5007,2.4614,2.4614,4099275.0],["1996-01-25",2.4745,2.5007,2.4745,2.5007,2929500.0],["1996-01-26",2.4745,2.4876,2.4483,2.4745,2434725.0],["1996-01-29",2.4876,2.4876,2.4614,2.4745,2072925.0],["1996-01-30",2.4655,2.5442,2.4655,2.4918,5972400.0],["1996-01-31",2.4918,2.6623,2.4524,2.636,6584625.0],["1996-02-01",2.6098,2.6229,2.5442,2.5705,2535975.0],["1996-02-02",2.5836,2.5836,2.5311,2.5574,1229850.0],["1996-02-05",2.5311,2.5442,2.4918,2.518,2436750.0],["1996-02-06",2.5442,2.6098,2.5442,2.5705,2775600.0],["1996-02-07",2.5705,2.5967,2.5311,2.5311,2643300.0],["1996-02-08",2.5442,2.5442,2.4787,2.5049,3389175.0],["1996-02-09",2.5049,2.5442,2.4787,2.5311,7306875.0],["1996-02-12",2.5836,2.6229,2.4918,2.6098,3957525.0],["1996-02-13",2.5705,2.6098,2.5574,2.5574,2841075.0],["1996-02-14",2.5705,2.5967,2.5442,2.5705,1638900.0],["1996-02-15",2.5442,2.5442,2.4918,2.5049,3364200.0],["1996-02-16",2.5049,2.5574,2.4,2.5442,3746925.0],["1996-02-20",2.4656,2.4787,2.4131,2.4393,3374325.0],["1996-02-21",2.4393,2.518,2.4262,2.518,1975050.0],["1996-02-22",2.518,2.6229,2.518,2.6229,4168125.0],["1996-02-23",2.6229,2.7147,2.518,2.5967,5198850.0],["1996-02-26",2.5836,2.7672,2.5705,2.7016,4926825.0],["1996-02-27",2.6885,2.7278,2.636,2.6754,2778975.0],["1996-02-28",2.6885,2.741,2.6754,2.7147,3021975.0],["1996-02-29",2.7016,2.7147,2.6754,2.6754,3449250.0],["1996-03-01",2.7016,2.7541,2.6885,2.741,2916000.0],["1996-03-04",2.741,2.8328,2.7278,2.8196,3333150.0],["1996-03-05",2.7934,2.8328,2.7541,2.7803,2712150.0],["1996-03-06",2.7672,2.8065,2.741,2.7934,1773225.0],["1996-03-07",2.7672,2.7803,2.7278,2.7541,1258875.0],["1996-03-08",2.6492,2.6885,2.5574,2.6229,3586275.0],["1996-03-11",2.5705,2.6492,2.5442,2.636,2390850.0],["1996-03-12",2.6492,2.6623,2.5574,2.5836,2157300.0],["1996-03-13",2.5574,2.5967,2.5311,2.5311,2412450.0],["1996-03-14",2.5442,2.6885,2.5311,2.6754,2892375.0],["1996-03-15",2.6492,2.7541,2.6492,2.7541,2573775.0],["1996-03-18",2.741,2.8328,2.741,2.8328,3335175.0],["1996-03-19",2.859,2.8721,2.7147,2.741,3229200.0],["1996-03-20",2.7541,2.7672,2.6623,2.7147,2195775.0],["1996-03-21",2.7278,2.7672,2.6623,2.6885,3426300.0],["1996-03-22",2.6885,2.7147,2.6623,2.6885,1736775.0],["1996-03-25",2.6885,2.7147,2.6229,2.6492,2239650.0],["1996-03-26",2.6229,2.6754,2.6098,2.636,1738125.0],["1996-03-27",2.6229,2.7016,2.5705,2.5705,3965625.0],["1996-03-28",2.5836,2.636,2.5705,2.6098,1633500.0],["1996-03-29",2.6492,2.7147,2.636,2.7147,1910925.0],["1996-04-01",2.7016,2.741,2.6492,2.7278,1831275.0],["1996-04-02",2.7147,2.7672,2.7016,2.7278,949050.0],["1996-04-03",2.7278,2.7541,2.7147,2.7278,1478925.0],["1996-04-04",2.741,2.7803,2.7278,2.7541,980100.0],["1996-04-08",2.5967,2.6492,2.5574,2.636,3482325.0],["1996-04-09",2.6098,2.6623,2.5442,2.5705,3134700.0],["1996-04-10",2.5442,2.5705,2.4524,2.4656,4855950.0],["1996-04-11",2.4524,2.4656,2.3869,2.4131,4101300.0],["1996-04-12",2.4393,2.4393,2.4131,2.4393,3993300.0],["1996-04-15",2.4787,2.518,2.4787,2.4918,8338275.0],["1996-04-16",2.4393,2.4524,2.2951,2.3213,9395325.0],["1996-04-17",2.3344,2.3344,2.2951,2.3213,6000750.0],["1996-04-18",2.3475,2.3737,2.3082,2.3475,6097950.0],["1996-04-19",2.3606,2.4,2.3606,2.3737,3712500.0],["1996-04-22",2.4,2.4262,2.3737,2.3869,2561625.0],["1996-04-23",2.3869,2.5049,2.3869,2.4787,3617325.0],["1996-04-24",2.518,2.6229,2.4918,2.6229,6144525.0],["1996-04-25",2.6229,2.7278,2.5967,2.6623,5173200.0],["1996-04-26",2.6492,2.6754,2.6229,2.6492,2363175.0],["1996-04-29",2.614,2.6534,2.6008,2.6402,1510650.0],["1996-04-30",2.6271,2.6271,2.5614,2.5745,1887975.0],["1996-05-01",2.5745,2.6008,2.5483,2.5877,2029725.0],["1996-05-02",2.5745,2.5745,2.4695,2.4695,2380050.0],["1996-05-03",2.5351,2.5351,2.4563,2.4563,2481975.0],["1996-05-06",2.4826,2.4957,2.3775,2.3906,2348325.0],["1996-05-07",2.4169,2.4169,2.3775,2.3775,2637225.0],["1996-05-08",2.3906,2.3906,2.3512,2.3644,4315950.0],["1996-05-09",2.3906,2.4038,2.3644,2.3906,2509650.0],["1996-05-10",2.4301,2.5745,2.4301,2.5614,4839075.0],["1996-05-13",2.5483,2.5614,2.522,2.522,1924425.0],["1996-05-14",2.5614,2.614,2.5614,2.6008,4860675.0],["1996-05-15",2.6008,2.614,2.5745,2.5877,1932525.0],["1996-05-16",2.4957,2.614,2.4957,2.5614,2243025.0],["1996-05-17",2.5614,2.5614,2.5483,2.5483,867375.0],["1996-05-20",2.5614,2.5614,2.5089,2.5089,4992300.0],["1996-05-21",2.5089,2.5483,2.5089,2.522,2974725.0],["1996-05-22",2.5089,2.5614,2.5089,2.522,4722975.0],["1996-05-23",2.5089,2.6402,2.5089,2.614,6311250.0],["1996-05-24",2.614,2.6271,2.5745,2.6008,1684125.0],["1996-05-28",2.614,2.6271,2.5483,2.5877,2285550.0],["1996-05-29",2.5745,2.6008,2.5614,2.5877,1441800.0],["1996-05-30",2.5745,2.614,2.5483,2.6008,4419900.0],["1996-05-31",2.6008,2.6008,2.5351,2.5483,2497500.0],["1996-06-03",2.5351,2.5614,2.5089,2.522,987525.0],["1996-06-04",2.5351,2.5483,2.522,2.5483,1482975.0],["1996-06-05",2.5745,2.614,2.5614,2.6008,2848500.0],["1996-06-06",2.6008,2.6271,2.5745,2.6008,1977075.0],["1996-06-07",2.5745,2.5745,2.5089,2.522,2520450.0],["1996-06-10",2.5351,2.5877,2.5351,2.5877,708750.0],["1996-06-11",2.5745,2.5745,2.5089,2.5614,2732400.0],["1996-06-12",2.5745,2.6534,2.5614,2.6008,3875175.0],["1996-06-13",2.6008,2.6402,2.5614,2.6271,3355425.0],["1996-06-14",2.6271,2.6271,2.5745,2.6008,2021625.0],["1996-06-17",2.6271,2.6402,2.5745,2.5877,2450925.0],["1996-06-18",2.6008,2.6271,2.5877,2.614,2460375.0],["1996-06-19",2.5877,2.5877,2.5351,2.5745,2977425.0],["1996-06-20",2.5745,2.5877,2.4432,2.4695,2644650.0],["1996-06-21",2.4957,2.5614,2.4957,2.5614,1840050.0],["1996-06-24",2.5614,2.6008,2.5614,2.5745,2074950.0],["1996-06-25",2.5745,2.6008,2.5614,2.6008,1555875.0],["1996-06-26",2.6008,2.6008,2.5089,2.5483,1698975.0],["1996-06-27",2.5483,2.5877,2.522,2.5745,1496475.0],["1996-06-28",2.5877,2.6271,2.5614,2.5745,3611925.0],["1996-07-01",2.5877,2.6796,2.5877,2.6665,3165075.0],["1996-07-02",2.7059,2.7584,2.7059,2.7322,6019650.0],["1996-07-03",2.7322,2.7978,2.7322,2.7716,4511700.0],["1996-07-05",2.7059,2.719,2.6271,2.6271,3109050.0],["1996-07-08",2.6008,2.614,2.5745,2.5877,1761075.0],["1996-07-09",2.5877,2.6271,2.5877,2.6271,1215000.0],["1996-07-10",2.6271,2.6271,2.522,2.522,1891350.0],["1996-07-11",2.5351,2.5351,2.3644,2.3775,3698325.0],["1996-07-12",2.3775,2.4563,2.325,2.4432,2447550.0],["1996-07-15",2.4169,2.4301,2.2593,2.2724,3217725.0],["1996-07-16",2.2593,2.3512,2.0885,2.3118,5919075.0],["1996-07-17",2.3906,2.4957,2.3381,2.4826,8689275.0],["1996-07-18",2.522,2.5483,2.4169,2.522,4458375.0],["1996-07-19",2.6008,2.6008,2.5351,2.5745,3044925.0],["1996-07-22",2.5745,2.5877,2.4301,2.5089,1981800.0],["1996-07-23",2.5089,2.522,2.4301,2.4432,2110050.0],["1996-07-24",2.3775,2.4169,2.3512,2.3644,3763125.0],["1996-07-25",2.4301,2.4695,2.4038,2.4432,2063475.0],["1996-07-26",2.4432,2.4957,2.4301,2.4826,1742175.0],["1996-07-29",2.4826,2.6271,2.4695,2.5089,3722625.0],["1996-07-30",2.5668,2.5668,2.5141,2.5405,1760400.0],["1996-07-31",2.5799,2.5931,2.5273,2.5405,1148175.0],["1996-08-01",2.5273,2.6326,2.5273,2.6063,2310525.0],["1996-08-02",2.6458,2.7379,2.6458,2.7247,3883275.0],["1996-08-05",2.6984,2.7116,2.6194,2.6458,1358100.0],["1996-08-06",2.6326,2.6458,2.5536,2.6326,1538325.0],["1996-08-07",2.6853,2.7379,2.6853,2.7247,2475900.0],["1996-08-08",2.6984,2.7116,2.6458,2.6853,1465425.0],["1996-08-09",2.6721,2.7247,2.6458,2.6721,907200.0],["1996-08-12",2.6721,2.7116,2.6458,2.6984,722925.0],["1996-08-13",2.6721,2.7247,2.6721,2.7116,2930850.0],["1996-08-14",2.6984,2.7247,2.6853,2.7116,1434375.0],["1996-08-15",2.6853,2.7247,2.6853,2.6853,1597050.0],["1996-08-16",2.7116,2.83,2.6984,2.83,4730400.0],["1996-08-19",2.83,2.83,2.7906,2.83,1713150.0],["1996-08-20",2.83,2.83,2.7642,2.7642,1162350.0],["1996-08-21",2.7379,2.7511,2.6853,2.7379,980100.0],["1996-08-22",2.7511,2.8169,2.7247,2.8037,1288575.0],["1996-08-23",2.83,2.83,2.7116,2.7247,1771200.0],["1996-08-26",2.7247,2.7247,2.6721,2.6721,1298025.0],["1996-08-27",2.6853,2.7247,2.6721,2.6984,1188675.0],["1996-08-28",2.6984,2.6984,2.6721,2.6984,1011825.0],["1996-08-29",2.6853,2.6853,2.6458,2.6589,972000.0],["1996-08-30",2.6721,2.6721,2.5668,2.6326,2104650.0],["1996-09-03",2.5668,2.6063,2.5405,2.5931,1339200.0],["1996-09-04",2.5931,2.5931,2.5405,2.5668,2868750.0],["1996-09-05",2.5536,2.5536,2.5141,2.5405,2112750.0],["1996-09-06",2.5273,2.6063,2.5273,2.5931,2991600.0],["1996-09-09",2.5668,2.6458,2.5668,2.6458,1642950.0],["1996-09-10",2.6063,2.6589,2.5668,2.5668,1289250.0],["1996-09-11",2.5405,2.6589,2.5273,2.5405,3015225.0],["1996-09-12",2.5536,2.5668,2.5273,2.5405,4172850.0],["1996-09-13",2.5931,2.6326,2.5536,2.6063,7568775.0],["1996-09-16",2.6063,2.6721,2.6063,2.6326,4235625.0],["1996-09-17",2.6721,2.6721,2.5668,2.5931,2624400.0],["1996-09-18",2.5799,2.5931,2.4746,2.5273,3607200.0],["1996-09-19",2.5273,2.58,2.5273,2.5668,670950.0],["1996-09-20",2.5536,2.5931,2.5536,2.5931,1682100.0],["1996-09-23",2.5668,2.5931,2.5141,2.5273,2439450.0],["1996-09-24",2.5405,2.5536,2.4878,2.4878,2354400.0],["1996-09-25",2.501,2.501,2.422,2.4483,3986550.0],["1996-09-26",2.4615,2.501,2.4615,2.4746,6490125.0],["1996-09-27",2.4483,2.4615,2.3693,2.4088,5478975.0],["1996-09-30",2.4352,2.4483,2.422,2.422,3529575.0],["1996-10-01",2.422,2.4746,2.422,2.4615,5101650.0],["1996-10-02",2.4878,2.5141,2.4615,2.4746,2780325.0],["1996-10-03",2.4878,2.5799,2.4878,2.5799,3836025.0],["1996-10-04",2.5799,2.6589,2.5799,2.6063,4789125.0],["1996-10-07",2.5931,2.6458,2.5931,2.6194,2842425.0],["1996-10-08",2.6194,2.6194,2.5141,2.5141,3429000.0],["1996-10-09",2.5273,2.5273,2.422,2.4483,5448600.0],["1996-10-10",2.4615,2.4746,2.3693,2.422,4859325.0],["1996-10-11",2.5536,2.58,2.4878,2.5668,7495200.0],["1996-10-14",2.58,2.7116,2.5668,2.6853,7616025.0],["1996-10-15",2.7116,2.7247,2.6458,2.6589,4957875.0],["1996-10-16",2.6853,2.6853,2.6326,2.6589,1482975.0],["1996-10-17",2.6721,2.6721,2.6326,2.6458,1960200.0],["1996-10-18",2.6589,2.6721,2.6194,2.6326,1823175.0],["1996-10-21",2.6326,2.6589,2.6194,2.6326,1947375.0],["1996-10-22",2.6063,2.6194,2.5668,2.5799,1557225.0],["1996-10-23",2.6063,2.6458,2.5931,2.6194,4354425.0],["1996-10-24",2.6194,2.6194,2.5536,2.5799,4671000.0],["1996-10-25",2.5668,2.6063,2.5668,2.5931,1109700.0],["1996-10-28",2.6194,2.6326,2.5405,2.5536,2157300.0],["1996-10-29",2.5405,2.5668,2.5141,2.5405,1624725.0],["1996-10-30",2.5589,2.6249,2.5589,2.6249,2202525.0],["1996-10-31",2.6381,2.6644,2.6381,2.6381,3593700.0],["1996-11-01",2.6644,2.6644,2.6249,2.6249,1981800.0],["1996-11-04",2.6249,2.6513,2.6249,2.6381,2681100.0],["1996-11-05",2.6513,2.704,2.6513,2.6908,3081375.0],["1996-11-06",2.704,2.8491,2.6908,2.8227,7398675.0],["1996-11-07",3.0074,3.1789,2.9942,3.1393,15660675.0],["1996-11-08",3.1129,3.1525,3.0865,3.1393,5360850.0],["1996-11-11",3.1129,3.3635,3.1129,3.3372,5430375.0],["1996-11-12",3.3635,3.4163,3.1789,3.2184,8144550.0],["1996-11-13",3.2053,3.2184,3.0997,3.1129,5925825.0],["1996-11-14",3.0865,3.2053,3.0865,3.1921,5042925.0],["1996-11-15",3.1789,3.2053,3.1129,3.1393,3389175.0],["1996-11-18",3.1525,3.1789,3.1393,3.1525,2218050.0],["1996-11-19",3.1789,3.2316,3.1393,3.1525,1414125.0],["1996-11-20",3.1525,3.1657,3.1129,3.1393,2613600.0],["1996-11-21",3.0733,3.0997,2.9942,3.0074,3906900.0],["1996-11-22",3.0074,3.1525,3.0074,3.1393,7442550.0],["1996-11-25",3.1261,3.2184,3.1129,3.1789,4035825.0],["1996-11-26",3.2712,3.2712,3.1393,3.1657,3424950.0],["1996-11-27",3.1789,3.2053,3.1657,3.1921,2268000.0],["1996-11-29",3.1921,3.2053,3.1789,3.1921,572400.0],["1996-12-02",3.1921,3.2316,3.1789,3.2316,1636200.0],["1996-12-03",3.2053,3.258,3.1921,3.1921,3618675.0],["1996-12-04",3.1789,3.1789,3.047,3.0602,3879225.0],["1996-12-05",3.0602,3.1393,3.047,3.1129,1985850.0],["1996-12-06",3.0074,3.0865,3.0074,3.047,4990275.0],["1996-12-09",3.0733,3.1129,3.0733,3.1129,1002375.0],["1996-12-10",3.1525,3.1525,3.1261,3.1525,1827900.0],["1996-12-11",3.0865,3.0865,3.0602,3.0865,1195425.0],["1996-12-12",3.0734,3.1393,3.0734,3.0997,1724625.0],["1996-12-13",3.047,3.1129,3.047,3.1129,2806650.0],["1996-12-16",3.1129,3.2053,3.0997,3.1129,2352375.0],["1996-12-17",3.0865,3.0997,3.0074,3.0733,3183975.0],["1996-12-18",3.1393,3.1789,3.1129,3.1789,3242025.0],["1996-12-19",3.2184,3.3108,3.2184,3.2844,3846150.0],["1996-12-20",3.324,3.3635,3.3108,3.3635,2432700.0],["1996-12-23",3.3635,3.3899,3.3503,3.3635,2308500.0],["1996-12-24",3.3503,3.3635,3.3372,3.3635,722250.0],["1996-12-26",3.3767,3.4163,3.3503,3.4031,1171125.0],["1996-12-27",3.3767,3.4691,3.3767,3.4163,1852875.0],["1996-12-30",3.4295,3.4427,3.3899,3.3899,1663875.0],["1996-12-31",3.3635,3.3899,3.3635,3.3767,1385100.0],["1997-01-02",3.324,3.3503,3.2053,3.258,2888325.0],["1997-01-03",3.258,3.3108,3.258,3.2976,1455975.0],["1997-01-06",3.324,3.3503,3.2976,3.3108,1523475.0],["1997-01-07",3.2976,3.3503,3.2844,3.3503,2369925.0],["1997-01-08",3.3503,3.3503,3.258,3.2712,1480275.0],["1997-01-09",3.2976,3.324,3.2976,3.3108,1536300.0],["1997-01-10",3.2976,3.324,3.258,3.2844,2086425.0],["1997-01-13",3.3108,3.3372,3.2976,3.3108,1582200.0],["1997-01-14",3.3372,3.5086,3.3372,3.4822,3657825.0],["1997-01-15",3.5086,3.5746,3.4954,3.5614,4244400.0],["1997-01-16",3.5218,3.5218,3.3767,3.4295,4580550.0],["1997-01-17",3.4427,3.6142,3.4427,3.5878,4240350.0],["1997-01-20",3.5746,3.6801,3.5746,3.6142,4288275.0],["1997-01-21",3.6405,3.6669,3.5746,3.6537,2065500.0],["1997-01-22",3.6801,3.6801,3.6405,3.6669,2045925.0],["1997-01-23",3.6537,3.6933,3.6537,3.6537,2299050.0],["1997-01-24",3.6405,3.6405,3.535,3.5614,1423575.0],["1997-01-27",3.5878,3.6273,3.5746,3.6142,3562650.0],["1997-01-28",3.6801,3.6933,3.6405,3.6537,2062800.0],["1997-01-29",3.6537,3.7592,3.6537,3.7197,4262625.0],["1997-01-30",3.7197,3.8384,3.7197,3.812,4432050.0],["1997-01-31",3.8516,4.0494,3.8384,3.9571,4404375.0],["1997-02-03",3.9307,3.9967,3.8912,3.9307,1691550.0],["1997-02-04",3.9571,3.9571,3.878,3.9043,1722600.0],["1997-02-05",4.0362,4.1154,3.9043,3.9043,5296050.0],["1997-02-06",3.9307,4.0626,3.9175,3.9439,5543775.0],["1997-02-07",3.9703,4.0099,3.9703,3.9967,2077650.0],["1997-02-10",4.0626,4.0758,4.0231,4.0231,1864350.0],["1997-02-11",4.0362,4.0626,3.9043,3.9439,3102300.0],["1997-02-12",3.9096,4.1473,3.9096,4.1473,4311225.0],["1997-02-13",4.2266,4.2794,4.2266,4.253,4843125.0],["1997-02-14",4.253,4.3058,4.2266,4.2398,2707425.0],["1997-02-18",4.2662,4.3322,4.2398,4.319,2999025.0],["1997-02-19",4.3322,4.4379,4.2662,4.2662,3479625.0],["1997-02-20",4.2662,4.2662,3.9888,4.0284,4134375.0],["1997-02-21",4.0152,4.0152,3.9096,3.9492,2844450.0],["1997-02-24",3.936,4.1209,3.9228,4.1077,4180950.0],["1997-02-25",4.2001,4.2001,4.1077,4.1341,2305800.0],["1997-02-26",4.1077,4.1473,3.936,4.1341,4972050.0],["1997-02-27",4.1605,4.1605,4.0549,4.0813,2260575.0],["1997-02-28",4.0813,4.0945,3.9492,3.9624,2841750.0],["1997-03-03",3.8039,3.8832,3.8039,3.8171,5335875.0],["1997-03-04",3.7907,3.8832,3.7907,3.7907,2103300.0],["1997-03-05",3.8039,3.9492,3.8039,3.9228,2947050.0],["1997-03-06",3.9888,4.1077,3.9228,4.1077,3794175.0],["1997-03-07",4.1869,4.1869,4.0284,4.0813,1860300.0],["1997-03-10",4.0945,4.1473,4.0813,4.0813,1914975.0],["1997-03-11",4.0945,4.1077,4.0284,4.0417,1151550.0],["1997-03-12",4.0152,4.0417,3.8171,3.8699,2968650.0],["1997-03-13",3.8699,3.936,3.8039,3.8039,2683125.0],["1997-03-14",3.8171,3.8171,3.7907,3.8039,1593000.0],["1997-03-17",3.8039,3.8039,3.5662,3.6982,3094200.0],["1997-03-18",3.7247,3.7247,3.6454,3.6454,2311875.0],["1997-03-19",3.6454,3.685,3.553,3.685,4415850.0],["1997-03-20",3.6718,3.7114,3.5794,3.6718,2560950.0],["1997-03-21",3.7115,3.7379,3.6718,3.7115,2152575.0],["1997-03-24",3.7115,3.7115,3.619,3.685,3605175.0],["1997-03-25",3.7115,3.7379,3.6586,3.685,2182275.0],["1997-03-26",3.6718,3.6718,3.5926,3.6322,2089125.0],["1997-03-27",3.7247,3.7247,3.4605,3.5265,4471875.0],["1997-03-31",3.5662,3.5794,3.3416,3.3813,5917725.0],["1997-04-01",3.3548,3.3548,3.2492,3.3416,8107425.0],["1997-04-02",3.3416,3.4605,3.2888,3.4209,4305150.0],["1997-04-03",3.2756,3.5926,3.2756,3.4869,6293700.0],["1997-04-04",3.4605,3.6586,3.4605,3.5926,3787425.0],["1997-04-07",3.6982,3.7643,3.685,3.7247,2762100.0],["1997-04-08",3.7247,3.7247,3.6322,3.6982,1621350.0],["1997-04-09",3.685,3.7775,3.6718,3.7115,1963575.0],["1997-04-10",3.7379,3.7379,3.5794,3.6058,4016250.0],["1997-04-11",3.6322,3.6718,3.4077,3.4209,3416175.0],["1997-04-14",3.4209,3.5265,3.368,3.5001,3256875.0],["1997-04-15",3.6718,3.6982,3.5926,3.6058,2083050.0],["1997-04-16",3.5926,3.5926,3.3416,3.3813,5445900.0],["1997-04-17",3.3813,3.3945,3.3152,3.3152,8866800.0],["1997-04-18",3.3548,3.4341,3.3284,3.3945,7502625.0],["1997-04-21",3.3813,3.3813,3.2095,3.236,4118850.0],["1997-04-22",3.2624,3.2756,3.2095,3.2492,4224150.0],["1997-04-23",3.2756,3.3548,3.236,3.302,2972025.0],["1997-04-24",3.3416,3.4341,3.3416,3.3548,2571750.0],["1997-04-25",3.4209,3.4209,3.2624,3.302,2901825.0],["1997-04-28",3.302,3.5265,3.2492,3.4737,5952825.0],["1997-04-29",3.5662,3.6982,3.5265,3.619,8859375.0],["1997-04-30",3.5794,3.936,3.5662,3.8699,11666025.0],["1997-05-01",3.8435,3.8699,3.7643,3.7775,3607200.0],["1997-05-02",3.8039,3.8699,3.7643,3.8171,3854925.0],["1997-05-05",3.8567,3.9756,3.8435,3.9624,3831975.0],["1997-05-06",3.9492,4.002,3.9096,3.936,2864025.0],["1997-05-07",3.9096,3.9228,3.8567,3.8699,1690200.0],["1997-05-08",3.8435,3.9492,3.8303,3.9228,1429650.0],["1997-05-09",3.8964,3.9756,3.8369,3.9096,1655775.0],["1997-05-12",3.8884,3.9545,3.862,3.8752,1497825.0],["1997-05-13",3.8884,3.9149,3.8223,3.8487,1743525.0],["1997-05-14",3.8752,3.9281,3.8487,3.8752,2108025.0],["1997-05-15",3.8752,3.9149,3.7958,3.7958,1520775.0],["1997-05-16",3.7958,3.8091,3.7429,3.7694,2288925.0],["1997-05-19",3.7562,3.7958,3.7032,3.7562,5256225.0],["1997-05-20",3.7561,3.8884,3.7165,3.8884,3918375.0],["1997-05-21",3.9413,3.9413,3.8355,3.8355,3196125.0],["1997-05-22",3.8487,3.9016,3.7958,3.7958,1092150.0],["1997-05-23",3.8091,3.862,3.7826,3.8091,1937925.0],["1997-05-27",3.7694,3.8223,3.7694,3.7958,2444175.0],["1997-05-28",4.1397,4.1662,4.0868,4.1,21117375.0],["1997-05-29",4.2058,4.2058,4.1529,4.1926,13635675.0],["1997-05-30",4.1265,4.2984,4.1132,4.2984,52245675.0],["1997-06-02",4.2984,4.3116,4.2323,4.2587,14707575.0],["1997-06-03",4.2323,4.2455,4.1794,4.2058,8987625.0],["1997-06-04",4.1662,4.2058,4.1397,4.1529,8701425.0],["1997-06-05",4.1794,4.1926,4.1529,4.1926,4148550.0],["1997-06-06",4.1397,4.2852,4.1397,4.2191,4308525.0],["1997-06-09",4.2455,4.272,4.1529,4.2587,6954525.0],["1997-06-10",4.272,4.3116,4.272,4.2984,2507625.0],["1997-06-11",4.3249,4.391,4.3116,4.391,4966650.0],["1997-06-12",4.4174,4.4836,4.3778,4.4174,5458725.0],["1997-06-13",4.4307,4.51,4.4174,4.4703,3628800.0],["1997-06-16",4.4836,4.4968,4.4571,4.4836,1286550.0],["1997-06-17",4.3645,4.4703,4.3645,4.4307,2097225.0],["1997-06-18",4.4042,4.4836,4.391,4.4571,2298375.0],["1997-06-19",4.4836,4.4836,4.3645,4.4042,2142450.0],["1997-06-20",4.4307,4.5365,4.4042,4.5365,4417200.0],["1997-06-23",4.4836,4.5233,4.3645,4.3645,3597075.0],["1997-06-24",4.4439,4.4439,4.2852,4.3976,5326425.0],["1997-06-25",4.391,4.4703,4.3249,4.391,3815100.0],["1997-06-26",4.391,4.4174,4.2984,4.3844,4375350.0],["1997-06-27",4.3844,4.4174,4.2984,4.3249,2409075.0],["1997-06-30",4.3513,4.3579,4.2587,4.2852,3003075.0],["1997-07-01",4.3249,4.4439,4.2852,4.3645,3236625.0],["1997-07-02",4.391,4.4042,4.3381,4.3976,2320650.0],["1997-07-03",4.4373,4.4571,4.3381,4.3513,1879875.0],["1997-07-07",4.4307,4.4637,4.3513,4.4042,2259225.0],["1997-07-08",4.391,4.4174,4.3712,4.4174,2133000.0],["1997-07-09",4.4174,4.4174,4.2323,4.3249,4188375.0],["1997-07-10",4.3513,4.3645,4.2852,4.3447,1979100.0],["1997-07-11",4.3381,4.4373,4.3249,4.4108,1844775.0],["1997-07-14",4.3844,4.4968,4.3579,4.4703,2587950.0],["1997-07-15",4.5762,4.8142,4.5365,4.7613,9633600.0],["1997-07-16",4.801,4.9399,4.7018,4.8407,5674725.0],["1997-07-17",4.8407,5.1978,4.7944,5.1052,11487825.0],["1997-07-18",5.1052,5.1052,4.8936,4.9134,6142500.0],["1997-07-21",4.8473,4.8804,4.7613,4.8539,3573450.0],["1997-07-22",4.8208,5.1052,4.8208,5.1052,3457350.0],["1997-07-23",5.1052,5.1713,5.0589,5.0721,4048650.0],["1997-07-24",5.0457,5.092,4.9597,5.0721,2712150.0],["1997-07-25",5.0721,5.1118,4.9994,5.0126,1345950.0],["1997-07-28",5.0126,5.0258,4.9068,4.9465,1993275.0],["1997-07-29",4.9465,5.0523,4.887,5.0457,1979100.0],["1997-07-30",5.0721,5.1779,5.0655,5.0854,2000700.0],["1997-07-31",5.0787,5.1118,4.9333,4.9729,3362175.0],["1997-08-01",4.9663,4.9663,4.8076,4.9134,3973725.0],["1997-08-04",4.9134,4.9134,4.8076,4.8076,1769850.0],["1997-08-05",4.8341,4.8341,4.7745,4.8208,2584575.0],["1997-08-06",4.7944,4.8473,4.7679,4.8208,3717900.0],["1997-08-07",4.92,4.9333,4.7613,4.7613,2863350.0],["1997-08-08",4.7084,4.7613,4.5828,4.7283,3986550.0],["1997-08-11",4.7283,4.7283,4.5894,4.6952,3209625.0],["1997-08-12",4.727,4.7733,4.5946,4.6012,2064150.0],["1997-08-13",4.6277,4.6806,4.5416,4.5681,2918025.0],["1997-08-14",4.5548,4.7137,4.5284,4.6806,3296025.0],["1997-08-15",4.621,4.621,4.5217,4.5482,4359825.0],["1997-08-18",4.5482,4.6078,4.3959,4.5615,3184650.0],["1997-08-19",4.5548,4.7005,4.5416,4.6012,2854575.0],["1997-08-20",4.6277,4.866,4.621,4.8329,3608550.0],["1997-08-21",4.813,4.813,4.7071,4.7137,2826225.0],["1997-08-22",4.6343,4.6806,4.5217,4.6475,2423925.0],["1997-08-25",4.674,4.727,4.6409,4.6806,1324350.0],["1997-08-26",4.6608,4.6674,4.5151,4.5548,5061150.0],["1997-08-27",4.5085,4.5217,4.3959,4.4754,4444875.0],["1997-08-28",4.4688,4.5416,4.3959,4.4622,2733075.0],["1997-08-29",4.4489,4.5284,4.4489,4.5284,1693575.0],["1997-09-02",4.5548,4.6144,4.5284,4.6012,5070600.0],["1997-09-03",4.6277,4.6277,4.5615,4.5681,2025675.0],["1997-09-04",4.5151,4.727,4.5019,4.727,2894400.0],["1997-09-05",4.7601,4.8329,4.6674,4.674,1867725.0],["1997-09-08",4.7667,4.9521,4.7534,4.8991,3703050.0],["1997-09-09",4.9256,4.9984,4.8395,4.9057,2596725.0],["1997-09-10",4.9057,4.9256,4.8064,4.8064,1119150.0],["1997-09-11",4.7932,4.813,4.7137,4.8064,2207250.0],["1997-09-12",4.8461,4.9256,4.7733,4.919,2124225.0],["1997-09-15",4.9653,4.9785,4.8792,4.8792,2440800.0],["1997-09-16",5.0447,5.2533,4.9852,5.2136,5355450.0],["1997-09-17",5.4817,5.4817,5.293,5.3327,4431150.0],["1997-09-18",5.3625,5.5711,5.3526,5.4519,3287250.0],["1997-09-19",5.4519,5.4817,5.3725,5.4022,3175650.0],["1997-09-22",5.4022,5.4519,5.4022,5.432,3411900.0],["1997-09-23",5.4221,5.442,5.3824,5.432,2285100.0],["1997-09-24",5.4122,5.7498,5.4122,5.7002,4359150.0],["1997-09-25",5.7002,5.8094,5.5214,5.5512,4206150.0],["1997-09-26",5.6604,5.7101,5.5909,5.6505,1480950.0],["1997-09-29",5.7002,5.7101,5.6108,5.7002,1994850.0],["1997-09-30",5.7101,5.72,5.6307,5.6803,3038400.0],["1997-10-01",5.6803,5.73,5.5909,5.7002,2493900.0],["1997-10-02",5.7796,5.7995,5.6505,5.7399,1821600.0],["1997-10-03",5.8789,6.2861,5.869,6.0378,6169500.0],["1997-10-06",6.0775,6.0974,6.008,6.0577,2267550.0],["1997-10-07",5.9981,6.008,5.8193,5.9286,4467600.0],["1997-10-08",5.8888,5.9385,5.7895,5.8193,3519900.0],["1997-10-09",5.7598,5.7598,5.6108,5.72,3294450.0],["1997-10-10",5.6803,5.7498,5.6307,5.72,1460700.0],["1997-10-13",5.7995,5.8392,5.7697,5.7895,952650.0],["1997-10-14",5.7796,5.8789,5.6803,5.7697,1568250.0],["1997-10-15",5.7399,5.869,5.6704,5.7995,1650600.0],["1997-10-16",5.7895,5.9584,5.7399,5.7597,2144250.0],["1997-10-17",5.6207,5.7002,5.5611,5.6207,2885400.0],["1997-10-20",5.6009,5.7101,5.5711,5.7101,2191950.0],["1997-10-21",5.6902,5.9981,5.6604,5.9981,2655000.0],["1997-10-22",5.9981,5.9981,5.5909,5.6406,10389150.0],["1997-10-23",5.6406,5.7002,5.4817,5.6505,2796750.0],["1997-10-24",5.8193,5.8193,5.4817,5.581,2764800.0],["1997-10-27",5.4916,5.5611,4.8958,4.9057,3365100.0],["1997-10-28",4.8263,5.5512,4.6475,5.4022,7904700.0],["1997-10-29",5.4022,5.5313,5.2036,5.3129,3122100.0],["1997-10-30",5.2434,5.3526,5.1838,5.1838,2368350.0],["1997-10-31",5.4022,5.5413,5.2533,5.4221,2106450.0],["1997-11-03",5.5512,5.7597,5.5313,5.7399,3498300.0],["1997-11-04",5.7399,6.0974,5.6505,6.0974,5803200.0],["1997-11-05",6.0676,6.4648,6.0179,6.296,6231150.0],["1997-11-06",6.296,6.3258,6.0875,6.2364,4107150.0],["1997-11-07",5.9385,6.1172,5.9385,6.0378,3553650.0],["1997-11-10",6.0775,6.1669,5.8988,5.9484,2731950.0],["1997-11-11",5.9484,5.9484,5.7995,5.8491,1267200.0],["1997-11-12",5.7262,5.7561,5.5374,5.5572,4081500.0],["1997-11-13",5.5871,5.7561,5.4379,5.4976,3849300.0],["1997-11-14",5.6169,5.9052,5.5871,5.8853,2497950.0],["1997-11-17",6.1637,6.1736,5.9648,5.9748,4204350.0],["1997-11-18",5.9549,6.0145,5.8455,5.8555,1728900.0],["1997-11-19",5.8356,6.0444,5.8157,6.0444,1612350.0],["1997-11-20",6.0643,6.3426,6.0643,6.273,3722850.0],["1997-11-21",6.3526,6.3923,6.1239,6.2333,2681100.0],["1997-11-24",6.1935,6.273,6.0643,6.1239,1398150.0],["1997-11-25",6.1239,6.2034,5.9748,6.0444,1790100.0],["1997-11-26",6.1736,6.1736,6.0841,6.114,1692000.0],["1997-11-28",6.0941,6.283,6.0941,6.1338,561600.0],["1997-12-01",6.2233,6.4917,6.1935,6.4122,2443950.0],["1997-12-02",6.4122,6.5216,6.3824,6.4719,1531800.0],["1997-12-03",6.5116,6.6607,6.3923,6.621,2655450.0],["1997-12-04",6.6508,6.8099,6.6409,6.7104,2230200.0],["1997-12-05",6.6508,6.78,6.5812,6.7005,2502900.0],["1997-12-08",6.7502,6.9987,6.7204,6.9093,2670300.0],["1997-12-09",6.9689,7.0385,6.78,6.79,2546100.0],["1997-12-10",6.7403,6.7601,6.5812,6.6906,1462950.0],["1997-12-11",6.6806,6.7104,6.442,6.5315,1734750.0],["1997-12-12",6.5116,6.6806,6.4221,6.5911,1839150.0],["1997-12-15",6.611,6.7005,6.5911,6.611,1568700.0],["1997-12-16",6.6806,6.9292,6.6781,6.7005,1739700.0],["1997-12-17",6.7602,6.8795,6.6906,6.7502,1362150.0],["1997-12-18",6.78,6.78,6.5017,6.5116,2056500.0],["1997-12-19",6.3327,6.3625,6.0146,6.3327,5666850.0],["1997-12-22",6.3526,6.5613,6.2233,6.3526,2079000.0],["1997-12-23",6.3625,6.3625,6.1736,6.2233,2055600.0],["1997-12-24",6.2034,6.2034,6.0245,6.0245,1432350.0],["1997-12-26",6.0444,6.104,5.9748,6.0444,1332000.0],["1997-12-29",6.1637,6.3625,6.1438,6.3327,1921500.0],["1997-12-30",6.3923,6.5116,6.3426,6.5017,1444050.0],["1997-12-31",6.5613,6.8795,6.4917,6.6707,2761200.0],["1998-01-02",6.3824,6.5216,6.3327,6.4023,2741850.0],["1998-01-05",6.4023,6.5911,6.3824,6.4321,3826800.0],["1998-01-06",6.283,6.3625,6.2631,6.3625,2425050.0],["1998-01-07",6.3227,6.3426,6.2233,6.2929,2030850.0],["1998-01-08",6.2233,6.3227,6.1438,6.1836,1621800.0],["1998-01-09",6.1836,6.1836,5.5473,5.7262,4158450.0],["1998-01-12",5.5672,5.8356,5.4877,5.8356,4735350.0],["1998-01-13",5.8754,6.2034,5.8754,6.2034,3224700.0],["1998-01-14",6.2034,6.2233,5.8754,6.0742,3105000.0],["1998-01-15",6.0046,6.0046,5.7262,5.7262,4561200.0],["1998-01-16",5.7262,5.8257,5.6567,5.7859,7377750.0],["1998-01-20",5.8257,5.8455,5.6666,5.8058,4453200.0],["1998-01-21",5.7461,5.7859,5.6467,5.7362,3302100.0],["1998-01-22",5.6567,5.6865,5.5274,5.5473,2398050.0],["1998-01-23",5.5274,5.5672,5.428,5.4976,1757700.0],["1998-01-26",5.5374,5.5771,5.4777,5.5274,1827000.0],["1998-01-27",5.4678,5.607,5.4479,5.5473,3734100.0],["1998-01-28",5.5672,5.8455,5.5473,5.8257,4878900.0],["1998-01-29",5.8455,5.9748,5.8257,5.8654,2854350.0],["1998-01-30",5.8953,5.9947,5.776,5.8058,1742400.0],["1998-02-02",5.8654,6.104,5.8654,6.0046,3945150.0],["1998-02-03",6.0145,6.0145,5.9251,5.9648,2173050.0],["1998-02-04",5.9648,6.114,5.9151,6.0841,2477700.0],["1998-02-05",6.1239,6.1637,5.9151,5.9151,1838250.0],["1998-02-06",5.9151,6.114,5.9052,5.945,2826000.0],["1998-02-09",6.0543,6.0543,5.9748,5.9847,1623600.0],["1998-02-10",5.9748,6.1637,5.9748,6.1438,2602800.0],["1998-02-11",6.1004,6.1701,6.0606,6.1502,2200950.0],["1998-02-12",6.1701,6.3492,6.1103,6.3293,2716650.0],["1998-02-13",6.2994,6.3193,6.2298,6.2596,2270700.0],["1998-02-17",6.2795,6.3193,6.1203,6.1999,1940850.0],["1998-02-18",6.2099,6.2795,6.1701,6.2596,1220850.0],["1998-02-19",6.2198,6.3293,6.1402,6.3094,1561950.0],["1998-02-20",6.3193,6.3193,6.19,6.2397,2039850.0],["1998-02-23",6.2795,6.2795,6.1502,6.2497,2097000.0],["1998-02-24",6.1303,6.1999,6.1104,6.1502,2027250.0],["1998-02-25",6.1402,6.2198,6.0904,6.0904,2648250.0],["1998-02-26",6.0506,6.1303,5.981,6.0407,2665800.0],["1998-02-27",5.9611,6.1502,5.9611,6.0108,3398850.0],["1998-03-02",6.0208,6.1203,5.9611,6.0307,5143950.0],["1998-03-03",6.0307,6.1004,6.0108,6.0506,3132900.0],["1998-03-04",6.0307,6.0407,5.9312,5.9611,2756250.0],["1998-03-05",5.9213,5.9611,5.8317,5.8616,2591550.0],["1998-03-06",5.8715,6.0705,5.8715,6.0705,2769300.0],["1998-03-09",6.1103,6.1502,6.0407,6.0407,1599300.0],["1998-03-10",6.0805,6.1103,6.0009,6.0407,1753200.0],["1998-03-11",6.1203,6.2895,6.1104,6.2397,2068200.0],["1998-03-12",6.3392,6.3392,6.2099,6.2397,2899350.0],["1998-03-13",6.2795,6.3591,6.2596,6.2596,2254500.0],["1998-03-16",6.2696,6.4089,6.2696,6.3691,2052900.0],["1998-03-17",6.3691,6.4686,6.3293,6.4388,2640150.0],["1998-03-18",6.4587,6.6776,6.4189,6.6179,3301650.0],["1998-03-19",6.6577,6.6577,6.4587,6.5482,1822950.0],["1998-03-20",6.5781,6.6179,6.5184,6.5184,1967850.0],["1998-03-23",6.3691,6.5283,6.3094,6.3591,4239900.0],["1998-03-24",6.3691,6.4885,6.3691,6.4587,2103300.0],["1998-03-25",6.5084,6.5482,6.2696,6.3193,2541600.0],["1998-03-26",6.2795,6.3293,6.1104,6.1402,3827700.0],["1998-03-27",6.2198,6.2596,6.0705,6.0705,2545200.0],["1998-03-30",6.0307,6.0705,5.8914,5.9014,2581200.0],["1998-03-31",5.9014,6.0705,5.9014,6.0506,4681350.0],["1998-04-01",6.0904,6.1004,5.9113,5.981,2904300.0],["1998-04-02",5.9611,6.0407,5.9113,5.9312,3017250.0],["1998-04-03",5.9611,6.0307,5.8616,5.9014,6933600.0],["1998-04-06",6.1303,6.4189,6.1203,6.3094,10557450.0],["1998-04-07",6.3094,6.3094,6.0108,6.1004,7969050.0],["1998-04-08",6.0606,6.19,6.0407,6.19,4180500.0],["1998-04-09",6.2497,6.399,6.2298,6.3591,3105900.0],["1998-04-13",6.3293,6.4089,6.2895,6.3691,2807550.0],["1998-04-14",6.3691,6.4388,6.3293,6.3591,2513250.0],["1998-04-15",6.0904,6.2198,5.762,5.8118,9884700.0],["1998-04-16",5.8516,5.8815,5.5033,5.6426,8904600.0],["1998-04-17",5.573,5.6824,5.5431,5.573,7631550.0],["1998-04-20",5.6526,5.6924,5.4535,5.4834,5699700.0],["1998-04-21",5.4336,5.4734,5.3341,5.3739,6677550.0],["1998-04-22",5.6725,5.7521,5.5829,5.7123,7526250.0],["1998-04-23",5.6924,5.7819,5.4237,5.4237,5137200.0],["1998-04-24",5.4933,5.573,5.4535,5.4834,3609000.0],["1998-04-27",5.4137,5.4237,5.2147,5.2744,4165200.0],["1998-04-28",5.2744,5.4237,5.2346,5.2645,4459500.0],["1998-04-29",5.3341,5.3739,5.2844,5.2943,3125700.0],["1998-04-30",5.3739,5.7123,5.3739,5.573,7164450.0],["1998-05-01",5.6128,5.6924,5.5829,5.6625,2684700.0],["1998-05-04",5.6426,5.6725,5.573,5.6426,3744450.0],["1998-05-05",5.7222,5.7322,5.5829,5.6327,3514500.0],["1998-05-06",5.5929,5.6526,5.3441,5.364,2719800.0],["1998-05-07",5.364,5.4137,5.2744,5.3441,4034250.0],["1998-05-08",5.3839,5.6128,5.3839,5.5929,5166900.0],["1998-05-11",5.5395,5.6291,5.4797,5.5295,2547900.0],["1998-05-12",5.5096,5.5594,5.4598,5.5594,2871900.0],["1998-05-13",5.5494,5.7387,5.5494,5.7188,5700600.0],["1998-05-14",5.7288,5.8085,5.6391,5.7885,4827150.0],["1998-05-15",5.8085,6.0177,5.7885,5.8085,5065650.0],["1998-05-18",5.7786,5.8085,5.6989,5.7487,3039300.0],["1998-05-19",5.7288,5.7786,5.6291,5.6491,3253500.0],["1998-05-20",5.659,5.7487,5.5395,5.6192,6950700.0],["1998-05-21",5.6192,5.6291,5.5395,5.5793,4037400.0],["1998-05-22",5.5494,5.5693,5.4199,5.4896,1939050.0],["1998-05-26",5.5295,5.5494,5.3701,5.3701,1374300.0],["1998-05-27",5.3003,5.3203,5.1011,5.2107,3975300.0],["1998-05-28",5.2406,5.3203,5.2206,5.2904,2179800.0],["1998-05-29",5.3003,5.4099,5.2605,5.2904,3193200.0],["1998-06-01",5.2605,5.3103,5.1509,5.2904,2874600.0],["1998-06-02",5.4498,5.4498,5.2804,5.3103,3517200.0],["1998-06-03",5.3502,5.4398,5.2705,5.2804,2541600.0],["1998-06-04",5.2705,5.4398,5.2505,5.4099,2656350.0],["1998-06-05",5.4498,5.4896,5.3801,5.4797,1116000.0],["1998-06-08",5.4896,5.6889,5.4199,5.6491,4006350.0],["1998-06-09",5.6391,5.7188,5.5793,5.669,2042550.0],["1998-06-10",5.6989,5.7487,5.6391,5.659,1712250.0],["1998-06-11",5.6491,5.6889,5.4797,5.4797,2838150.0],["1998-06-12",5.4697,5.4797,5.2206,5.2605,4857750.0],["1998-06-15",5.1609,5.2406,4.9616,5.0015,5623200.0],["1998-06-16",5.0114,5.1011,4.8919,4.9716,4606650.0],["1998-06-17",4.9317,5.1609,4.9317,5.0911,4185450.0],["1998-06-18",5.0612,5.1808,5.0114,5.0114,2137500.0],["1998-06-19",5.0313,5.1011,4.8819,4.8819,2925000.0],["1998-06-22",4.8919,5.0214,4.8919,4.9217,1953900.0],["1998-06-23",4.842,4.9118,4.7524,4.7823,7861500.0],["1998-06-24",4.7723,4.8122,4.7524,4.7623,5218200.0],["1998-06-25",4.7424,4.7723,4.7125,4.7225,4786650.0],["1998-06-26",4.7424,4.8819,4.7026,4.8122,3496050.0],["1998-06-29",4.9018,5.131,4.9018,5.0513,3521250.0],["1998-06-30",5.0612,5.2505,5.0513,5.2007,5912550.0],["1998-07-01",5.3402,5.5992,5.3203,5.5395,8464050.0],["1998-07-02",5.5992,5.6291,5.5295,5.5992,3771450.0],["1998-07-06",5.7288,5.7288,5.5494,5.5893,4216500.0],["1998-07-07",5.6192,5.6989,5.5893,5.6789,3236850.0],["1998-07-08",5.6491,5.8782,5.6491,5.8384,4467600.0],["1998-07-09",5.8483,5.8782,5.6192,5.669,3360150.0],["1998-07-10",5.7188,5.8085,5.5494,5.7885,4437450.0],["1998-07-13",5.8085,5.8085,5.6789,5.7586,2248200.0],["1998-07-14",5.6391,5.7387,5.6391,5.6789,2474550.0],["1998-07-15",5.659,5.659,5.5594,5.5992,2826900.0],["1998-07-16",5.6092,5.8782,5.5793,5.8682,3932100.0],["1998-07-17",5.9579,6.9343,5.9081,6.5756,16553700.0],["1998-07-20",6.476,7.3328,6.4361,6.7151,14982750.0],["1998-07-21",6.6752,6.7749,6.5955,6.7549,7175250.0],["1998-07-22",6.6952,7.0738,6.5756,6.8347,5246100.0],["1998-07-23",6.6155,6.6752,6.2568,6.2568,4503600.0],["1998-07-24",6.2568,6.4461,6.1572,6.4062,3133350.0],["1998-07-27",6.3166,6.466,6.0775,6.4561,3944250.0],["1998-07-28",6.4162,6.4162,6.0675,6.0974,2851650.0],["1998-07-29",6.1372,6.2568,5.9978,6.0376,2587950.0],["1998-07-30",6.0775,6.1372,6.0077,6.0476,2264850.0],["1998-07-31",6.0874,6.1074,5.9479,5.9778,2310750.0],["1998-08-03",5.9778,5.9878,5.7487,5.9081,2783250.0],["1998-08-04",6.0177,6.0775,5.5992,5.6092,4124700.0],["1998-08-05",5.6092,5.7188,5.4996,5.5992,3681450.0],["1998-08-06",5.5793,6.0077,5.5793,5.9679,2853000.0],["1998-08-07",5.9679,6.3066,5.9081,6.1273,2795400.0],["1998-08-10",6.0376,6.0476,5.7387,5.7487,2735100.0],["1998-08-11",5.6354,5.6952,5.5057,5.6553,2937600.0],["1998-08-12",5.7351,5.8947,5.7152,5.8149,1835100.0],["1998-08-13",5.9047,5.9745,5.775,5.8149,2852550.0],["1998-08-14",5.8049,5.8847,5.5157,5.5955,3399300.0],["1998-08-17",5.5855,5.9845,5.5057,5.9446,3560400.0],["1998-08-18",5.9845,6.164,5.8748,6.154,2560950.0],["1998-08-19",6.1441,6.2139,5.8149,5.8149,2516850.0],["1998-08-20",5.8149,5.8349,5.7251,5.7551,2115900.0],["1998-08-21",5.6653,5.6653,5.4957,5.6055,2654100.0],["1998-08-24",5.6852,5.8648,5.5955,5.7152,1951650.0],["1998-08-25",5.7451,5.9246,5.7351,5.9047,2713950.0],["1998-08-26",5.8648,5.9047,5.7251,5.7351,3744900.0],["1998-08-27",5.6653,5.6753,5.1766,5.2065,4718250.0],["1998-08-28",5.2663,5.3362,4.9871,5.1267,4749300.0],["1998-08-31",5.1167,5.1965,4.7277,4.7676,6255000.0],["1998-09-01",4.7676,4.9372,4.4285,4.8474,8408700.0],["1998-09-02",4.9372,5.3761,4.8873,4.9871,5257350.0],["1998-09-03",4.7078,5.007,4.6479,4.9073,3890700.0],["1998-09-04",4.9073,5.007,4.7776,4.8773,3724650.0],["1998-09-08",5.1865,5.5456,5.1865,5.4758,3805200.0],["1998-09-09",5.386,5.4658,5.2663,5.4459,3830850.0],["1998-09-10",5.2863,5.2963,5.0369,5.1666,4637700.0],["1998-09-11",5.0669,5.4259,4.9571,5.4259,2711700.0],["1998-09-14",5.4658,5.6952,5.4658,5.6254,2966400.0],["1998-09-15",5.5855,5.9545,5.5456,5.9346,3661650.0],["1998-09-16",6.2239,6.5131,6.1939,6.4732,9591300.0],["1998-09-17",6.1042,6.3036,5.9944,6.2737,4192650.0],["1998-09-18",6.3535,6.4233,6.2238,6.4134,6317550.0],["1998-09-21",6.1042,6.2837,5.8548,6.2338,4551300.0],["1998-09-22",6.3136,6.4932,6.3036,6.4732,4361850.0],["1998-09-23",6.4932,6.8821,6.4333,6.8821,4607550.0],["1998-09-24",6.7425,6.8622,6.2637,6.3934,4905450.0],["1998-09-25",6.3635,6.533,6.1939,6.4932,2731500.0],["1998-09-28",6.533,6.8622,6.533,6.6228,4674150.0],["1998-09-29",6.6228,6.6926,6.4732,6.4832,2564550.0],["1998-09-30",6.4233,6.4632,6.184,6.2837,3603600.0],["1998-10-01",6.164,6.174,5.795,5.8349,6218100.0],["1998-10-02",5.8249,6.3435,5.7551,6.2637,4062600.0],["1998-10-05",6.2637,6.2637,5.7152,5.8349,5245200.0],["1998-10-06",5.9845,6.0842,5.795,5.9047,5332950.0],["1998-10-07",5.9047,5.9944,5.5456,5.5955,5794200.0],["1998-10-08",5.5057,5.5755,5.0469,5.5456,10701450.0],["1998-10-09",5.6154,6.2039,5.6154,6.2039,6699600.0],["1998-10-12",6.4233,6.7724,6.3635,6.3735,8319150.0],["1998-10-13",6.3834,6.8622,6.3036,6.6727,5556150.0],["1998-10-14",6.6727,6.9619,6.6128,6.7924,6060600.0],["1998-10-15",6.6827,7.0816,6.3236,7.0218,11341800.0],["1998-10-16",7.1714,7.3709,7.0218,7.2911,15813450.0],["1998-10-19",7.0716,7.3808,6.9619,7.3011,11506050.0],["1998-10-20",7.331,7.4906,6.9919,7.1016,10683450.0],["1998-10-21",7.1016,7.1016,6.6727,6.7425,7932600.0],["1998-10-22",6.7625,7.0916,6.5829,7.0218,4165200.0],["1998-10-23",7.1016,7.3409,7.1016,7.2412,5126850.0],["1998-10-26",7.1814,7.1814,7.0318,7.0916,2959200.0],["1998-10-27",7.0617,7.1016,6.6827,6.7325,4535550.0],["1998-10-28",6.7325,7.0617,6.7126,7.0318,4216950.0],["1998-10-29",7.0218,7.2213,6.9719,7.0517,4258800.0],["1998-10-30",7.1814,7.6601,7.1614,7.6601,6181200.0],["1998-11-02",7.9593,8.0591,7.8197,7.8496,8520750.0],["1998-11-03",7.8197,8.0092,7.8197,7.8696,3369150.0],["1998-11-04",8.0292,8.5877,7.9893,8.5777,8826300.0],["1998-11-05",8.5678,9.3358,8.3982,9.3158,11530800.0],["1998-11-06",9.1762,9.2161,8.6176,8.6276,9555750.0],["1998-11-09",8.6376,8.6875,8.3683,8.4581,3936150.0],["1998-11-10",8.325,8.4049,8.1653,8.1952,3978000.0],["1998-11-11",8.2651,8.4049,7.9257,7.9357,3336750.0],["1998-11-12",7.9357,8.0355,7.8259,7.9257,5341500.0],["1998-11-13",7.9657,8.7443,7.9457,8.7043,4576950.0],["1998-11-16",8.7642,9.0936,8.3949,8.5546,8094150.0],["1998-11-17",8.5546,8.7642,8.325,8.5945,5938200.0],["1998-11-18",8.6245,8.6444,8.305,8.315,3456450.0],["1998-11-19",8.4947,8.5945,8.3949,8.4548,2633850.0],["1998-11-20",8.6644,8.874,8.4448,8.4648,4054050.0],["1998-11-23",8.7443,9.463,8.6744,9.453,6234300.0],["1998-11-24",9.463,9.6426,9.1934,9.2034,4631400.0],["1998-11-25",9.2434,9.2633,8.9439,8.9838,2419200.0],["1998-11-27",9.0637,9.5528,9.0637,9.423,2731950.0],["1998-11-30",9.5628,9.7225,9.0038,9.0038,6038100.0],["1998-12-01",8.4648,8.7443,8.4648,8.6245,6267150.0],["1998-12-02",8.7842,9.1635,8.7243,9.0238,4891050.0],["1998-12-03",9.0637,9.0637,8.6644,8.6744,3241800.0],["1998-12-04",8.864,9.0238,8.7542,8.9239,3182850.0],["1998-12-07",8.9439,9.1236,8.9139,8.9738,2333250.0],["1998-12-08",8.9738,9.0936,8.874,9.0637,4571100.0],["1998-12-09",9.0437,9.1136,8.8042,8.9938,4052700.0],["1998-12-10",9.1036,9.1036,8.894,8.9938,3460050.0],["1998-12-11",9.0038,9.4829,8.8341,9.443,8878500.0],["1998-12-14",9.433,10.4662,9.3432,9.9571,10238400.0],["1998-12-15",10.0619,10.0918,9.463,9.9421,5059800.0],["1998-12-16",9.972,9.972,9.5977,9.7475,2113500.0],["1998-12-17",10.1517,10.5859,9.9122,10.4811,4335600.0],["1998-12-18",10.3015,10.6458,10.1368,10.6309,4586400.0],["1998-12-21",10.9603,13.2511,10.8704,12.3827,8902200.0],["1998-12-22",12.8169,13.4009,12.218,13.2811,9653700.0],["1998-12-23",13.6255,13.9998,13.2062,13.8501,9306900.0],["1998-12-24",13.8201,14.5688,13.5057,14.464,3570900.0],["1998-12-28",14.6586,16.4105,14.5837,15.2426,10118400.0],["1998-12-29",15.2426,15.2426,13.9549,14.2394,12235200.0],["1998-12-30",14.2394,14.2394,13.1763,13.5057,7180200.0],["1998-12-31",13.4308,14.0297,13.2362,13.4608,4955700.0],["1999-01-04",13.4757,14.3442,12.9367,13.1763,8220000.0],["1999-01-05",12.6372,13.1613,12.1881,12.9966,9488400.0],["1999-01-06",13.4158,14.2244,13.4158,14.1046,7461600.0],["1999-01-07",13.7153,13.9549,13.6554,13.895,7049400.0],["1999-01-08",14.1196,14.5837,13.8501,14.5837,6481200.0],["1999-01-11",14.8533,15.3174,14.7335,15.0779,7276200.0],["1999-01-12",14.9581,14.973,14.5089,14.5239,7343400.0],["1999-01-13",13.0565,13.9249,12.9966,13.5356,8399400.0],["1999-01-14",13.7752,13.9698,13.0265,13.1314,4178100.0],["1999-01-15",13.3859,14.3592,13.2961,14.3142,4665000.0],["1999-01-19",15.0928,15.0928,13.9549,14.5239,8011500.0],["1999-01-20",15.2126,15.6918,14.973,15.3025,8303100.0],["1999-01-21",15.0928,15.1078,13.7752,14.2843,7797000.0],["1999-01-22",13.9249,14.0297,13.5506,13.7752,6578700.0],["1999-01-25",13.9998,14.2543,13.7303,14.1346,5218800.0],["1999-01-26",14.3442,15.4222,14.2993,15.3324,6249000.0],["1999-01-27",15.3024,16.5302,15.2725,16.3805,9739800.0],["1999-01-28",16.4554,16.9645,16.1859,16.5752,8224500.0],["1999-01-29",16.7099,17.1142,16.4254,16.8447,6318300.0],["1999-02-01",16.9046,17.2789,16.65,16.7548,6141000.0],["1999-02-02",16.6949,16.8147,16.2008,16.4404,6204000.0],["1999-02-03",16.4254,16.5302,16.0212,16.2907,4630800.0],["1999-02-04",16.2907,16.8896,15.8714,15.9313,5466000.0],["1999-02-05",15.9912,16.2008,15.3174,15.8265,5810100.0],["1999-02-08",16.2607,16.2757,15.1827,15.6918,3868800.0],["1999-02-09",15.6918,15.9463,15.0479,15.0629,3825900.0],["1999-02-10",15.0546,15.3692,14.5453,15.0996,6539700.0],["1999-02-11",15.1894,16.4777,15.1745,16.0583,6596400.0],["1999-02-12",16.0283,16.0283,14.9048,15.0247,6502200.0],["1999-02-16",15.5789,15.9085,15.5789,15.9085,4684200.0],["1999-02-17",15.6987,16.4627,15.4591,15.5789,5910300.0],["1999-02-18",15.6987,16.223,15.2493,16.1481,4402200.0],["1999-02-19",16.1481,16.7773,16.0582,16.5526,5162400.0],["1999-02-22",16.7024,17.4963,16.7024,17.2416,6729900.0],["1999-02-23",17.2416,17.9607,17.2117,17.4514,7673400.0],["1999-02-24",17.4963,17.9607,16.4328,16.5376,7161900.0],["1999-02-25",16.5376,17.017,15.8785,16.7623,7314000.0],["1999-02-26",16.8821,17.9756,16.4477,17.8708,6430800.0],["1999-03-01",17.736,17.7959,17.1518,17.4214,6732000.0],["1999-03-02",17.6611,17.9757,17.4813,17.6611,4394400.0],["1999-03-03",17.706,17.8558,17.5113,17.691,3912900.0],["1999-03-04",17.7659,18.6797,17.7659,18.6797,5160600.0],["1999-03-05",18.9943,19.5036,18.9943,19.4137,7495200.0],["1999-03-08",19.3538,19.3838,18.8744,19.1441,3821100.0],["1999-03-09",19.1591,19.204,18.6048,18.7696,5303400.0],["1999-03-10",19.2339,19.6084,18.9643,19.4137,3267900.0],["1999-03-11",19.5036,19.923,19.3688,19.8931,4863300.0],["1999-03-12",19.8931,20.3724,19.8931,20.1327,7882500.0],["1999-03-15",20.3724,21.0765,20.3724,21.0765,9915000.0],["1999-03-16",21.2412,21.4659,21.2113,21.2113,11265300.0],["1999-03-17",21.3012,21.3012,20.2376,20.7169,7438500.0],["1999-03-18",20.7619,21.7655,20.7469,21.4959,9904500.0],["1999-03-19",21.7805,22.2449,21.2262,21.4809,9061200.0],["1999-03-22",21.8105,21.9003,21.2862,21.3611,5169300.0],["1999-03-23",21.436,21.436,20.0429,20.3724,7446900.0],["1999-03-24",20.2825,20.4773,19.174,20.2226,8930100.0],["1999-03-25",20.2226,21.6906,20.2226,21.6906,5860500.0],["1999-03-26",21.5708,22.7392,21.2712,22.2898,7973400.0],["1999-03-29",22.6194,23.3384,22.6194,22.9789,7161900.0],["1999-03-30",23.0688,23.0987,22.4396,22.5894,7677000.0],["1999-03-31",22.889,23.4882,22.859,23.0388,6242400.0],["1999-04-01",23.2485,23.2785,22.3348,22.5894,5211600.0],["1999-04-05",23.2485,24.8064,23.1287,24.7764,7448100.0],["1999-04-06",25.1659,27.1732,24.9562,25.7052,12562500.0],["1999-04-07",26.3643,28.1619,26.1246,27.8023,16415100.0],["1999-04-08",27.8473,28.7461,27.2032,28.4015,12644100.0],["1999-04-09",28.5813,30.259,28.1169,30.1991,10904400.0],["1999-04-12",29.4801,32.3562,29.0007,32.3562,20148300.0],["1999-04-13",35.3222,36.4307,34.3934,36.0711,28456800.0],["1999-04-14",36.6703,37.1497,32.461,33.1351,28492200.0],["1999-04-15",32.3562,32.3712,27.323,29.7197,28948500.0],["1999-04-16",29.6149,29.6898,27.5028,27.5177,14324400.0],["1999-04-19",27.353,27.3829,22.9789,24.4469,29140500.0],["1999-04-20",24.4469,26.1845,23.7428,25.5853,26322300.0],["1999-04-21",26.3343,28.2817,26.0048,28.2817,14525700.0],["1999-04-22",30.9181,30.9181,28.6862,28.9558,15757200.0],["1999-04-23",29.3602,29.3602,28.042,28.9258,9466800.0],["1999-04-26",29.8845,30.1991,28.4015,28.5663,9794400.0],["1999-04-27",28.4015,28.9408,27.4278,28.4315,12163500.0],["1999-04-28",28.2068,28.2667,26.2744,26.7238,6676800.0],["1999-04-29",26.6339,27.4279,25.8849,26.3943,9985500.0],["1999-04-30",26.8436,27.3829,25.5254,26.3044,8675700.0],["1999-05-03",26.3044,26.3044,25.3007,25.7501,5879700.0],["1999-05-04",25.7501,26.4542,23.9975,24.387,10811100.0],["1999-05-05",24.4019,25.7651,24.0275,25.7651,14170800.0],["1999-05-06",25.6453,26.1246,24.1473,24.7764,9627000.0],["1999-05-07",24.8214,25.4655,24.2072,24.8813,9011400.0],["1999-05-10",25.2027,26.3564,25.1877,25.8619,8581200.0],["1999-05-11",27.4053,28.1994,26.2515,27.8698,10259700.0],["1999-05-12",28.1994,28.7538,26.8509,28.6639,7617000.0],["1999-05-13",28.7988,28.9486,27.66,28.0496,6862200.0],["1999-05-14",26.731,27.1805,25.9069,26.2216,9126000.0],["1999-05-17",25.9069,27.5701,25.1877,27.3753,8766300.0],["1999-05-18",27.9897,28.7688,27.5701,28.2294,9974100.0],["1999-05-19",28.3043,29.0086,27.8698,28.2893,6987000.0],["1999-05-20",28.2893,28.7538,27.9297,27.9897,5064600.0],["1999-05-21",27.7499,28.2893,27.4502,27.66,5856300.0],["1999-05-24",27.615,27.615,25.4124,25.5023,8961300.0],["1999-05-25",25.1727,25.5623,23.03,23.1649,13262100.0],["1999-05-26",23.1649,26.2515,23.1649,26.0717,16443000.0],["1999-05-27",25.8919,26.3414,24.7232,25.1727,10467300.0],["1999-05-28",25.2326,25.832,24.873,25.2926,5901900.0],["1999-06-01",25.0528,25.0528,23.045,23.8541,12431100.0],["1999-06-02",23.4795,24.3036,21.8763,23.045,16101600.0],["1999-06-03",23.4196,23.5844,22.7154,23.045,8318100.0],["1999-06-04",23.3447,24.3336,22.9551,24.2138,6366600.0],["1999-06-07",24.6782,25.8919,24.2287,25.6372,7687200.0],["1999-06-08",26.0118,26.0118,24.4685,24.6033,5954100.0],["1999-06-09",24.6333,25.1727,23.8691,24.0789,5847300.0],["1999-06-10",23.6144,23.959,22.9252,23.5545,6409800.0],["1999-06-11",23.6144,24.0639,22.5506,22.5955,9195600.0],["1999-06-14",22.3258,22.4756,19.404,20.1232,19027800.0],["1999-06-15",20.0782,20.9323,19.1792,19.5088,17174100.0],["1999-06-16",20.3779,21.6965,20.318,21.3668,12068100.0],["1999-06-17",21.3219,22.161,20.6926,20.9323,10910400.0],["1999-06-18",21.0971,21.5766,20.7974,21.5766,5831100.0],["1999-06-21",21.6216,23.8392,21.5766,23.5545,10294200.0],["1999-06-22",23.5694,24.004,22.4607,22.4756,12039600.0],["1999-06-23",22.176,23.3597,21.9512,23.2848,8241000.0],["1999-06-24",23.075,23.1199,22.0861,22.116,6057900.0],["1999-06-25",22.5356,22.8353,21.1271,21.4567,7078200.0],["1999-06-28",21.4567,22.8802,21.2769,22.7304,7532700.0],["1999-06-29",22.7753,24.1238,22.5356,24.004,8937300.0],["1999-06-30",23.8242,26.3414,22.8952,26.1317,17413200.0],["1999-07-01",25.7721,25.862,24.1613,24.7532,13016100.0],["1999-07-02",24.933,25.0229,24.2437,24.933,4367850.0],["1999-07-06",25.1128,26.4613,24.8131,25.6522,8220600.0],["1999-07-07",25.6522,25.7721,25.0528,25.4124,6880650.0],["1999-07-08",25.2926,26.1616,25.0528,25.5323,5022600.0],["1999-07-09",26.0118,26.1317,25.5623,25.9519,3612300.0],["1999-07-12",26.3714,26.3714,25.5323,25.8919,4224150.0],["1999-07-13",25.3525,25.5623,24.4535,25.4124,4717350.0],["1999-07-14",25.4724,25.6522,24.9929,25.6222,3194400.0],["1999-07-15",25.862,27.0906,25.7421,26.5512,6885900.0],["1999-07-16",26.1017,26.6111,24.9629,25.1427,9010350.0],["1999-07-19",25.1427,25.1427,23.4945,23.7343,8548950.0],["1999-07-20",23.6444,23.7343,22.4157,22.6554,6846000.0],["1999-07-21",22.5356,23.2548,21.8463,22.6554,4710450.0],["1999-07-22",23.0151,23.6144,22.5655,23.105,4144500.0],["1999-07-23",23.045,23.3147,22.086,22.4157,3138600.0],["1999-07-26",21.6365,22.5955,21.6066,21.8763,3194550.0],["1999-07-27",22.2359,22.5655,21.6965,21.8463,4492950.0],["1999-07-28",21.5766,23.1349,21.3369,23.045,5787600.0],["1999-07-29",22.176,22.6255,21.5766,21.9887,5225100.0],["1999-07-30",21.8763,21.9063,20.8574,21.1271,2895300.0],["1999-08-02",20.8574,22.0261,20.1681,20.3479,4663950.0],["1999-08-03",20.1382,20.1681,17.501,18.1004,15904800.0],["1999-08-04",17.7408,18.4,17.501,17.7408,10246500.0],["1999-08-05",18.1004,20.0183,16.9017,20.0183,11220300.0],["1999-08-06",19.6587,20.0183,18.6997,19.2691,7698600.0],["1999-08-09",19.359,19.5988,18.46,18.6398,6205800.0],["1999-08-10",18.8269,18.9468,17.5677,18.2273,5979750.0],["1999-08-11",18.3472,18.7969,17.7776,18.3472,5857050.0],["1999-08-12",18.677,20.3858,18.4971,19.6663,7998000.0],["1999-08-13",21.0453,21.1652,20.5956,21.0753,4231800.0],["1999-08-16",21.1952,21.2252,20.1459,20.6556,3664650.0],["1999-08-17",21.5849,21.8248,20.8654,21.8248,5784450.0],["1999-08-18",20.9854,21.1652,20.4158,20.8954,8258700.0],["1999-08-19",20.1459,20.7455,19.9061,20.1459,3797250.0],["1999-08-20",20.056,20.5956,20.026,20.4757,3701550.0],["1999-08-23",21.1952,21.555,20.5956,20.6256,4747050.0],["1999-08-24",20.6856,20.6856,19.5464,19.8162,6707100.0],["1999-08-25",20.1459,20.4457,19.8761,20.3858,3781200.0],["1999-08-26",20.8654,21.5849,20.6256,20.6856,6199950.0],["1999-08-27",20.4158,20.4158,19.7262,19.7862,4770450.0],["1999-08-30",19.4864,19.5164,18.3472,18.3472,5403900.0],["1999-08-31",18.7069,19.2765,18.2273,18.9468,4549800.0],["1999-09-01",19.1866,19.3665,18.3772,18.7369,3869850.0],["1999-09-02",18.2573,19.0067,18.1074,18.7069,3435600.0],["1999-09-03",19.6363,20.2059,19.3665,19.9661,4667850.0],["1999-09-07",19.9061,20.086,19.4564,19.5464,2725650.0],["1999-09-08",18.7069,19.3365,18.587,18.617,4763550.0],["1999-09-09",18.4671,18.5271,17.3579,18.3772,7830750.0],["1999-09-10",19.0067,19.0367,18.0774,18.2273,4989450.0],["1999-09-13",18.1074,18.1074,17.5677,17.6876,4589400.0],["1999-09-14",17.5677,18.0474,17.2979,17.4478,5315850.0],["1999-09-15",17.4178,18.1973,17.2979,17.4778,6171900.0],["1999-09-16",17.4178,17.7776,16.9082,17.7176,6128100.0],["1999-09-17",18.1973,18.2273,17.2979,17.3579,5479200.0],["1999-09-20",17.4778,18.0174,17.3879,17.9275,3365100.0],["1999-09-21",17.6877,18.1673,17.268,17.268,3736500.0],["1999-09-22",17.208,17.4778,16.9682,17.178,3990150.0],["1999-09-23",17.178,17.5378,16.9382,16.9981,7233900.0],["1999-09-24",16.8782,16.9981,16.6384,16.8482,5748750.0],["1999-09-27",16.9082,17.148,15.8889,16.1287,6423000.0],["1999-09-28",15.8889,16.0988,15.4093,15.9489,6362250.0],["1999-09-29",15.9489,17.3279,15.6491,16.6084,9351300.0],["1999-09-30",16.0688,16.3086,15.3493,16.0388,8594850.0],["1999-10-01",15.9489,16.1887,15.3493,15.6191,5778600.0],["1999-10-04",15.5891,16.3086,15.1994,16.1887,6801750.0],["1999-10-05",16.0688,17.238,15.8589,16.3086,8793450.0],["1999-10-06",16.4285,17.0881,16.3686,16.7283,6985950.0],["1999-10-07",16.8183,17.9275,16.8183,17.148,9558900.0],["1999-10-08",15.8289,16.3986,15.4992,16.0988,10222500.0],["1999-10-11",15.829,16.1288,15.709,16.0688,6178500.0],["1999-10-12",15.6191,15.829,15.1095,15.2294,5540850.0],["1999-10-13",14.8696,14.9895,13.4007,13.4606,12042450.0],["1999-10-14",14.0902,14.36,13.7304,14.36,9910050.0],["1999-10-15",13.4306,14.2401,12.921,13.6405,9680550.0],["1999-10-18",13.9703,14.0602,13.1608,13.3107,6468600.0],["1999-10-19",13.7304,14.6598,13.6705,14.2101,7335900.0],["1999-10-20",14.33,14.5698,13.7004,14.4499,6099750.0],["1999-10-21",14.27,14.27,13.7304,14.1801,4919100.0],["1999-10-22",14.4799,15.769,14.1801,15.2294,10666800.0],["1999-10-25",15.2294,15.2294,14.5698,14.7497,4220250.0],["1999-10-26",14.8696,15.3193,14.7497,14.9296,3405300.0],["1999-10-27",15.1694,16.3086,14.9895,16.2487,5687700.0],["1999-10-28",17.268,17.9275,16.9682,17.8675,11627400.0],["1999-10-29",18.1373,18.9468,18.0174,18.4671,10265550.0],["1999-11-01",18.677,18.9768,17.7476,18.647,6013050.0],["1999-11-02",18.3772,19.3665,18.3772,18.7669,7577400.0],["1999-11-03",19.0067,19.0667,18.0174,18.4671,5316750.0],["1999-11-04",18.4072,20.1459,18.3772,20.1459,8347350.0],["1999-11-05",20.056,20.8654,19.0967,19.2466,10597050.0],["1999-11-08",19.0667,19.5464,19.0067,19.3065,3226200.0],["1999-11-09",19.2533,19.3132,18.2336,18.2336,4585350.0],["1999-11-10",18.2636,19.1033,18.2336,18.2336,4045350.0],["1999-11-11",18.4435,18.4435,17.6638,17.7238,3708450.0],["1999-11-12",19.1333,20.5728,18.7134,20.5728,10634700.0],["1999-11-15",20.153,21.4725,20.063,21.4725,9589500.0],["1999-11-16",20.8127,22.4322,20.5128,22.0723,8108550.0],["1999-11-17",21.9523,22.0423,19.883,20.123,7456350.0],["1999-11-18",21.0526,22.0423,20.7827,22.0423,6840150.0],["1999-11-19",21.8024,22.0723,21.3825,21.8324,4388550.0],["1999-11-22",21.7724,21.7724,20.8127,21.1126,3612900.0],["1999-11-23",21.1126,21.1726,19.4032,20.153,8221200.0],["1999-11-24",19.1933,19.3132,19.0733,19.1933,6130650.0],["1999-11-26",19.1933,19.2233,19.0433,19.1933,1761900.0],["1999-11-29",19.1933,19.4632,18.1137,18.4735,5498700.0],["1999-11-30",18.1137,18.8334,17.8737,18.4211,6120150.0],["1999-12-01",18.5335,18.9534,17.6938,17.9937,4733250.0],["1999-12-02",17.9037,18.3536,17.9037,18.3236,3140700.0],["1999-12-03",19.1933,19.6731,18.8334,18.9834,5486850.0],["1999-12-06",19.1933,19.2233,18.4735,18.7434,2721000.0],["1999-12-07",18.7434,19.3132,18.0237,18.8334,5617650.0],["1999-12-08",18.3236,18.4435,17.8438,18.2336,5618850.0],["1999-12-09",18.5935,19.3132,17.5739,19.3132,7449000.0],["1999-12-10",19.4032,19.4332,18.2936,19.0733,6097800.0],["1999-12-13",19.2833,19.3132,18.4735,18.8559,10639200.0],["1999-12-14",18.4735,18.7135,17.6338,17.9937,4335300.0],["1999-12-15",17.6938,18.1137,17.274,18.1137,3819600.0],["1999-12-16",17.6938,17.9937,16.7042,17.3339,5127450.0],["1999-12-17",17.274,17.4539,16.7641,17.3339,6981750.0],["1999-12-20",16.9741,16.9741,15.8345,15.8944,8153250.0],["1999-12-21",16.1344,16.4343,15.8345,16.3143,7735800.0],["1999-12-22",15.7745,16.0144,15.3546,15.8345,9218550.0],["1999-12-23",15.7145,16.3743,15.7145,16.3143,5285400.0],["1999-12-27",16.6742,17.094,16.5842,16.9741,5629200.0],["1999-12-28",16.7941,16.8541,16.1943,16.4642,3112650.0],["1999-12-29",16.2843,20.153,16.2843,20.153,11779950.0],["1999-12-30",19.6431,19.6431,18.2336,18.2936,6734100.0],["1999-12-31",18.5035,18.5635,18.1436,18.3536,2992200.0],["2000-01-03",18.4735,18.7135,17.6938,17.7538,8738700.0],["2000-01-04",17.7538,17.9337,16.8841,17.5139,8725350.0],["2000-01-05",17.4839,17.6938,16.5542,17.6338,6704100.0],["2000-01-06",17.4539,18.2936,17.4239,17.6338,7567650.0],["2000-01-07",18.3236,18.6535,18.0537,18.6535,4294650.0],["2000-01-10",19.1033,19.1633,18.5935,18.7135,5781300.0],["2000-01-11",18.9534,19.1333,18.6835,18.7734,4009950.0],["2000-01-12",18.7135,18.7135,18.0237,18.0537,4154400.0],["2000-01-13",16.3143,19.6731,16.2543,19.4332,23542200.0],["2000-01-14",20.123,20.7527,19.5232,19.6731,14040000.0],["2000-01-18",19.4632,19.4932,18.6235,18.7135,6587700.0],["2000-01-19",19.1633,19.6731,18.8634,19.1933,7321650.0],["2000-01-20",19.2233,19.3132,18.7434,18.8334,4695000.0],["2000-01-21",18.8334,18.8334,17.7838,18.4735,7269300.0],["2000-01-24",18.1736,18.2336,17.5439,18.2336,3403200.0],["2000-01-25",17.7238,18.0537,17.3939,17.6638,3938250.0],["2000-01-26",17.6038,18.4136,17.214,18.2936,5633100.0],["2000-01-27",18.2636,18.4436,17.4539,17.9037,4308150.0],["2000-01-28",17.7838,18.2336,16.8241,16.8841,3853650.0],["2000-01-31",16.9141,17.3339,16.7941,16.8841,4708500.0],["2000-02-01",17.4839,17.7538,16.7041,17.094,4331100.0],["2000-02-02",17.0341,17.3939,16.1644,17.154,8118450.0],["2000-02-03",17.274,17.3339,16.5542,17.094,4783500.0],["2000-02-04",17.124,18.2936,16.7042,18.2036,11454300.0],["2000-02-07",18.4435,19.5532,18.0537,19.4332,6966450.0],["2000-02-08",19.1999,19.1999,18.7199,18.9599,6967950.0],["2000-02-09",18.8399,18.8699,18.0299,18.1199,3766800.0],["2000-02-10",18.5399,18.6599,18.2399,18.4799,4553250.0],["2000-02-11",18.6599,19.1399,18.4799,18.7199,5229000.0],["2000-02-14",19.1699,19.1699,18.0599,18.3299,3972750.0],["2000-02-15",18.0899,18.4499,17.7899,18.4499,3462900.0],["2000-02-16",18.4799,18.8399,18.2399,18.2399,3236250.0],["2000-02-17",18.4799,19.0799,18.4499,18.9299,5676300.0],["2000-02-18",18.9299,18.9299,18.2399,18.3599,3728700.0],["2000-02-22",18.3599,18.4799,17.3099,17.9999,4560150.0],["2000-02-23",18.0899,19.2299,17.7899,18.9899,6580800.0],["2000-02-24",18.8999,18.8999,18.0899,18.2099,6333600.0],["2000-02-25",18.3899,18.3899,17.5499,18.1799,3816750.0],["2000-02-28",18.4799,18.5699,17.9099,17.9099,7325400.0],["2000-02-29",19.1999,20.2499,18.7199,20.1599,15117450.0],["2000-03-01",20.6999,22.3199,20.3099,22.3199,14020050.0],["2000-03-02",22.2599,22.2899,20.9699,21.6599,7160700.0],["2000-03-03",21.8399,23.0399,21.7199,23.0399,7782600.0],["2000-03-06",23.0399,23.2799,22.5899,22.8899,6249150.0],["2000-03-07",22.8299,23.0099,21.9599,22.2299,4925550.0],["2000-03-08",22.2599,22.2599,20.8499,21.5999,3877350.0],["2000-03-09",21.3599,22.5599,21.0299,21.8399,3449100.0],["2000-03-10",23.0099,26.0099,22.6199,25.4399,16069650.0],["2000-03-13",23.7899,26.1599,23.0399,24.4199,7624950.0],["2000-03-14",24.1799,24.4799,23.0399,23.3399,6545400.0],["2000-03-15",23.0399,23.8799,22.6199,23.2799,3802350.0],["2000-03-16",23.2799,24.1199,23.0999,23.9999,8170350.0],["2000-03-17",24.5999,26.8799,24.4799,26.5199,12249900.0],["2000-03-20",26.8199,27.5699,25.8299,25.9199,7982250.0],["2000-03-21",25.9799,26.1299,25.1399,26.1299,6396300.0],["2000-03-22",26.8499,28.3199,26.5799,27.6299,5869800.0],["2000-03-23",27.3599,29.7599,26.7299,29.3999,8560800.0],["2000-03-24",29.7599,32.2199,29.4899,31.1999,13242750.0],["2000-03-27",30.6299,30.6299,28.4699,28.7999,6784350.0],["2000-03-28",28.5599,29.5199,28.0799,28.8599,5085900.0],["2000-03-29",29.7299,30.2399,28.1999,28.5299,5673750.0],["2000-03-30",28.1099,28.9799,27.8699,28.3199,6030900.0],["2000-03-31",27.9599,28.1999,26.5499,27.3599,6211200.0],["2000-04-03",28.4399,29.2199,26.5799,27.3299,8886450.0],["2000-04-04",27.5399,27.5399,21.2099,23.9999,18826650.0],["2000-04-05",22.9199,26.7599,22.6799,25.5599,11655600.0],["2000-04-06",26.1599,27.9599,25.7699,27.8999,6890100.0],["2000-04-07",27.9599,27.9599,25.7999,26.4599,6563100.0],["2000-04-10",26.0099,27.4499,25.6799,26.7899,4635150.0],["2000-04-11",26.7899,27.2399,25.4399,25.9799,4447800.0],["2000-04-12",25.8599,26.3999,23.9999,24.4799,6570000.0],["2000-04-13",24.3599,24.3599,23.0399,23.5199,4876500.0],["2000-04-14",21.2399,21.5999,18.4799,19.4399,15031500.0],["2000-04-17",19.0499,20.7599,18.7799,20.1599,13525200.0],["2000-04-18",19.5599,22.9199,19.1999,21.5399,12013200.0],["2000-04-19",21.7799,21.8399,20.6399,21.2099,6652650.0],["2000-04-20",20.6399,21.5399,20.6399,21.1199,4263450.0],["2000-04-24",21.1199,21.2399,20.3399,21.1799,4121550.0],["2000-04-25",21.3299,22.4699,21.3299,22.0799,5019300.0],["2000-04-26",22.1999,23.3099,21.4799,21.5999,5333550.0],["2000-04-27",20.9099,22.0199,20.8799,21.8399,4763550.0],["2000-04-28",22.2299,22.7399,21.1799,21.3599,4899600.0],["2000-05-01",21.4199,22.5299,21.1799,21.8999,5220600.0],["2000-05-02",21.2399,21.9299,20.9699,21.4799,3982650.0],["2000-05-03",20.9999,22.5599,19.7399,21.7199,4171650.0],["2000-05-04",21.7199,21.7199,20.2799,21.3599,4108350.0],["2000-05-05",20.5799,21.5099,20.3999,20.9999,3965250.0],["2000-05-08",21.4268,21.4268,20.2864,20.6765,5037450.0],["2000-05-09",20.8866,21.1267,20.1064,20.4365,5102550.0],["2000-05-10",20.0463,20.1063,18.2458,19.3561,6545250.0],["2000-05-11",19.6862,19.7462,18.5159,19.146,4103700.0],["2000-05-12",19.026,20.2864,18.966,20.1364,4578150.0],["2000-05-15",19.7762,21.4868,19.7162,20.8266,4352400.0],["2000-05-16",20.9466,22.267,20.9166,21.9369,6981150.0],["2000-05-17",20.7666,21.2767,20.4064,21.0066,6861750.0],["2000-05-18",21.3668,21.9969,21.0967,21.1267,4822650.0],["2000-05-19",20.6465,20.8266,20.1064,20.1064,3568800.0],["2000-05-22",19.5662,20.5565,18.4858,20.1364,6304650.0],["2000-05-23",20.1063,20.3764,19.2961,19.6862,2889450.0],["2000-05-24",19.2061,19.4461,18.0957,18.4858,8011950.0],["2000-05-25",19.086,19.116,17.7656,17.7656,7627350.0],["2000-05-26",18.2458,18.7259,17.2855,17.7656,5399550.0],["2000-05-30",18.0957,18.996,18.0057,18.996,3456000.0],["2000-05-31",19.1761,20.8866,18.996,20.3464,9386500.0],["2000-06-01",20.8866,21.3367,20.3689,20.5265,6203200.0],["2000-06-02",23.5875,24.4877,22.4621,24.1276,8710400.0],["2000-06-05",23.5875,24.0376,23.1373,23.2273,4854600.0],["2000-06-06",23.4074,23.5875,22.8672,23.0923,3847200.0],["2000-06-07",23.3174,23.6775,22.6872,23.2723,4875100.0],["2000-06-08",22.9572,23.3174,20.9766,21.9669,5467300.0],["2000-06-09",21.8769,21.8769,21.2017,21.3367,3826500.0],["2000-06-12",21.4718,21.5618,20.6165,20.7966,3030700.0],["2000-06-13",21.5168,21.8319,20.7065,21.8319,2584400.0],["2000-06-14",21.2917,23.7675,20.9766,23.4074,6677900.0],["2000-06-15",23.2273,24.0376,22.3721,23.7225,4555400.0],["2000-06-16",23.4074,24.2177,23.0923,24.2177,6449000.0],["2000-06-19",24.2177,24.9829,23.8125,24.8479,3504800.0],["2000-06-20",24.9829,25.1629,23.9476,25.1179,3051900.0],["2000-06-21",24.9379,24.9379,24.2176,24.6228,2043900.0],["2000-06-22",24.3977,24.5327,23.5874,24.0376,1975900.0],["2000-06-23",24.5778,24.7128,23.4524,23.5875,1691400.0],["2000-06-26",23.4524,24.3527,23.4524,24.0376,2522700.0],["2000-06-27",24.3527,24.3527,23.6775,23.7675,2085600.0],["2000-06-28",24.0826,24.3077,22.9573,23.4074,2434700.0],["2000-06-29",23.0473,24.8478,22.6872,24.1276,2848100.0],["2000-06-30",22.7322,24.3077,22.5521,24.2177,3800700.0],["2000-07-03",23.5875,23.9926,23.1373,23.3624,1146700.0],["2000-07-05",23.5875,23.8575,23.1823,23.5424,2058700.0],["2000-07-06",23.7225,23.7675,22.6872,23.6325,2200600.0],["2000-07-07",23.9926,23.9926,23.4074,23.7225,2026400.0],["2000-07-10",23.7225,24.3077,23.3174,23.6775,2792300.0],["2000-07-11",23.6775,25.208,23.4974,25.0279,4427300.0],["2000-07-12",26.2883,26.4684,25.8382,26.1082,6067200.0],["2000-07-13",26.1082,26.3333,25.7481,26.3333,2625000.0],["2000-07-14",26.6484,29.1692,26.3783,28.2239,10080900.0],["2000-07-17",28.314,28.539,26.3333,26.8285,5669000.0],["2000-07-18",26.6484,27.9988,25.298,27.5487,5462600.0],["2000-07-19",27.2786,27.3686,25.6581,26.1983,3901800.0],["2000-07-20",26.2883,27.2336,25.7031,27.1886,5565400.0],["2000-07-21",27.1886,27.1886,26.1983,26.7385,1839200.0],["2000-07-24",26.6034,27.6387,26.1082,26.1533,2180800.0],["2000-07-25",26.6034,27.0535,26.0182,26.8735,2381100.0],["2000-07-26",26.4234,26.6034,26.0182,26.2433,2800600.0],["2000-07-27",26.2883,26.7835,25.298,26.2883,2789300.0],["2000-07-28",26.1983,26.3783,24.4877,24.4877,2685000.0],["2000-07-31",25.298,26.3783,24.9379,26.0182,3876800.0],["2000-08-01",26.1082,27.3686,25.7481,27.3236,2790200.0],["2000-08-02",26.4234,27.1436,26.0182,26.8285,2913100.0],["2000-08-03",26.3333,26.6484,25.9732,26.1533,2183500.0],["2000-08-04",26.7384,28.1789,26.3333,27.7288,5109100.0],["2000-08-07",27.3686,27.7288,26.8285,27.6387,3536200.0],["2000-08-08",27.6917,27.7817,27.1964,27.6016,2174800.0],["2000-08-09",27.3765,28.0969,26.8362,27.7367,2767600.0],["2000-08-10",27.5566,28.232,26.521,26.7011,2568700.0],["2000-08-11",27.4665,28.6823,27.0613,28.0969,3759900.0],["2000-08-14",28.187,29.1326,27.6467,28.8174,4541800.0],["2000-08-15",28.7273,28.7273,26.9262,27.1964,5060700.0],["2000-08-16",27.6917,28.3671,26.611,27.0163,4147300.0],["2000-08-17",27.3765,28.277,27.2864,28.277,3842600.0],["2000-08-18",27.7367,28.232,26.8812,26.8812,3109300.0],["2000-08-21",27.8718,27.8718,27.0163,27.4215,1925200.0],["2000-08-22",27.8718,27.8718,26.9262,27.2864,2332300.0],["2000-08-23",27.1514,27.4215,26.4309,26.6561,3074300.0],["2000-08-24",26.8362,26.9712,26.2958,26.6561,3061700.0],["2000-08-25",26.4309,26.521,25.7555,25.8456,3266700.0],["2000-08-28",25.9806,26.6561,25.9806,26.3859,2661200.0],["2000-08-29",26.4309,27.4666,26.0707,27.1964,3415100.0],["2000-08-30",27.2864,27.9618,26.7911,26.9262,3715400.0],["2000-08-31",26.7011,27.8718,26.6561,27.6917,3651400.0],["2000-09-01",27.7367,28.0519,26.6561,26.6561,2254200.0],["2000-09-05",27.5116,27.6016,27.1063,27.3765,2003300.0],["2000-09-06",27.9618,28.3221,27.7817,28.0069,4239000.0],["2000-09-07",28.0969,28.4571,27.5116,27.5566,3019100.0],["2000-09-08",27.2414,27.6917,26.7912,27.0613,2706500.0],["2000-09-11",27.1063,27.8268,27.0163,27.3765,2642600.0],["2000-09-12",27.3765,27.3765,26.8362,27.0163,2065900.0],["2000-09-13",27.2414,27.2414,26.1608,27.0163,4150300.0],["2000-09-14",26.7911,27.1964,25.7555,26.6561,4587600.0],["2000-09-15",26.521,26.611,25.2152,25.3953,6313800.0],["2000-09-18",25.5754,25.7105,22.5586,23.234,7389800.0],["2000-09-19",23.4141,24.5398,23.189,24.0895,4555200.0],["2000-09-20",23.8193,24.3146,23.279,23.8531,2579500.0],["2000-09-21",23.324,23.5492,21.613,21.613,5402500.0],["2000-09-22",23.0989,25.2152,22.7387,25.2152,6571500.0],["2000-09-25",24.81,25.0351,24.1796,24.4948,3481800.0],["2000-09-26",24.3146,24.4497,23.189,23.7743,2996000.0],["2000-09-27",24.1796,24.4047,23.5942,23.7743,2360600.0],["2000-09-28",24.1345,25.4403,24.0445,25.2152,4474200.0],["2000-09-29",24.945,26.0257,24.5848,25.5529,3008300.0],["2000-10-02",25.6654,25.6654,24.4947,25.2152,3212000.0],["2000-10-03",24.7649,24.99,24.1345,24.1796,3563400.0],["2000-10-04",23.3241,24.4497,22.8738,24.2246,3277200.0],["2000-10-05",24.2246,25.1702,24.1796,24.7649,3249700.0],["2000-10-06",25.1251,25.1251,22.0183,22.3335,6105600.0],["2000-10-09",22.3335,22.4235,20.9826,20.9826,5060000.0],["2000-10-10",22.9638,22.9638,20.5774,21.1177,5813800.0],["2000-10-11",20.8926,21.2978,19.4517,20.7575,6815700.0],["2000-10-12",20.8926,20.8926,19.4517,19.5418,4682400.0],["2000-10-13",19.4968,23.234,19.4968,22.6036,6878200.0],["2000-10-16",22.4235,23.0089,21.8832,22.6937,3076500.0],["2000-10-17",22.3335,22.3335,20.7125,22.0633,5775500.0],["2000-10-18",20.3523,21.613,20.0371,20.9376,6545600.0],["2000-10-19",21.613,22.5136,21.4329,22.3335,4292100.0],["2000-10-20",21.7031,23.4141,21.7031,22.6937,3639100.0],["2000-10-23",23.4141,23.4141,22.3785,22.4235,1890900.0],["2000-10-24",22.7387,23.7743,22.3334,22.6486,2695700.0],["2000-10-25",22.4685,23.279,22.3335,22.3785,3276200.0],["2000-10-26",22.5586,22.7162,21.568,22.2434,2609700.0],["2000-10-27",22.2434,23.279,22.2434,22.5586,3319300.0],["2000-10-30",22.7387,24.3146,22.6937,24.1796,3513600.0],["2000-10-31",24.4497,25.4853,23.6843,25.3052,4333100.0],["2000-11-01",25.0351,25.1251,24.4948,25.0351,2568900.0],["2000-11-02",25.0801,25.8456,24.855,25.3052,3648000.0],["2000-11-03",24.9,25.6655,24.7649,25.1251,2653100.0],["2000-11-06",25.3052,25.5754,25.0351,25.4854,1918600.0],["2000-11-07",25.6655,25.8005,25.3052,25.4854,1283200.0],["2000-11-08",25.4032,25.4032,24.4573,24.8177,1773900.0],["2000-11-09",24.6375,25.0429,23.8718,24.7276,2410000.0],["2000-11-10",23.9168,24.142,22.7458,22.8359,2948000.0],["2000-11-13",22.5206,22.7007,21.4396,22.2954,3165400.0],["2000-11-14",22.6557,22.971,22.2954,22.2954,3319900.0],["2000-11-15",22.2954,23.1511,21.89,22.7908,3736000.0],["2000-11-16",22.7007,22.971,22.2053,22.4305,2334800.0],["2000-11-17",22.2503,22.4305,20.854,21.2594,5075300.0],["2000-11-20",21.3045,21.3045,19.9983,20.4036,3869100.0],["2000-11-21",20.4487,20.854,19.5479,20.4487,3155400.0],["2000-11-22",20.1784,20.1784,18.7371,18.9623,3556300.0],["2000-11-24",19.6379,20.5838,19.3226,20.1334,1904900.0],["2000-11-27",19.6379,20.4487,19.4578,20.2685,3444100.0],["2000-11-28",20.4036,20.809,19.9532,19.9532,3608900.0],["2000-11-29",20.2235,21.0792,19.9983,20.809,4781600.0],["2000-11-30",20.3586,20.4036,19.1875,19.9532,5124500.0],["2000-12-01",19.8181,20.4937,19.4578,19.683,2897500.0],["2000-12-04",19.2776,19.2776,18.5119,18.7822,4689700.0],["2000-12-05",19.0524,22.2503,18.9623,21.4396,6324900.0],["2000-12-06",20.764,22.4305,20.5388,21.0342,4907100.0],["2000-12-07",20.854,21.3945,20.4937,20.5838,2187500.0],["2000-12-08",21.2594,22.8809,21.2594,22.1152,4128400.0],["2000-12-11",21.1693,23.6466,21.1693,23.2412,3819300.0],["2000-12-12",23.2863,23.2863,21.7549,22.1152,3108900.0],["2000-12-13",21.89,22.3404,20.1334,21.7098,16518500.0],["2000-12-14",21.6197,21.7999,20.9892,21.3044,4388600.0],["2000-12-15",20.7189,21.0342,20.0883,20.7189,6374600.0],["2000-12-18",21.4396,22.2954,21.3045,21.5747,3873000.0],["2000-12-19",21.5747,22.7007,21.2144,21.3945,4037700.0],["2000-12-20",20.8991,21.2594,20.1334,20.2685,4460900.0],["2000-12-21",20.1784,20.7189,19.5478,20.0433,5774500.0],["2000-12-22",19.728,20.854,19.5479,20.5838,3724000.0],["2000-12-26",20.3586,21.1243,20.2235,21.0792,2801500.0],["2000-12-27",21.0792,21.0792,20.4036,20.7189,2271100.0],["2000-12-28",20.854,21.3495,20.6739,21.0792,2303700.0],["2000-12-29",20.8991,21.4846,20.1334,20.4487,3553300.0],["2001-01-02",20.4937,20.764,18.557,18.7822,4568100.0],["2001-01-03",18.7371,23.7817,18.1516,23.6916,12278500.0],["2001-01-04",22.8809,23.3763,21.4396,21.6197,7818000.0],["2001-01-05",21.7098,22.0702,21.0342,21.3495,5385900.0],["2001-01-08",20.8991,21.4396,19.9983,20.854,4406600.0],["2001-01-09",20.3136,20.3586,19.8631,19.8631,5176500.0],["2001-01-10",19.8181,19.9983,19.1425,19.683,5839100.0],["2001-01-11",19.7731,21.5747,19.728,21.1243,6768200.0],["2001-01-12",21.0792,21.2144,20.4487,20.5388,4280400.0],["2001-01-16",20.1784,21.1243,19.9532,20.1784,3337500.0],["2001-01-17",20.7189,21.1243,20.3136,20.3586,3534600.0],["2001-01-18",20.3586,20.3586,19.4578,19.728,5954100.0],["2001-01-19",19.4578,20.5838,19.3677,20.4036,8070000.0],["2001-01-22",20.4937,20.854,20.3135,20.5388,4126000.0],["2001-01-23",20.5388,20.854,19.8631,19.9532,6625100.0],["2001-01-24",20.1784,20.854,19.9532,20.3135,8541900.0],["2001-01-25",20.809,21.0792,20.4937,20.809,3774400.0],["2001-01-26",19.9082,20.4487,19.9082,20.0883,4171600.0],["2001-01-29",20.1784,20.6108,20.1784,20.5964,3951300.0],["2001-01-30",20.546,20.618,19.3136,19.6668,10263700.0],["2001-01-31",19.0974,19.4217,18.593,19.0326,11250400.0],["2001-02-01",19.2055,19.6956,19.0326,19.6307,7040300.0],["2001-02-02",19.6379,19.7821,18.9893,19.2055,3907700.0],["2001-02-05",18.9245,19.1695,18.0165,18.7299,5792200.0],["2001-02-06",18.8452,18.8812,18.3119,18.4777,4460700.0],["2001-02-07",18.4712,18.5793,16.5822,17.296,7523200.0],["2001-02-08",17.4835,18.2837,17.433,18.0026,8277900.0],["2001-02-09",18.3847,18.3847,17.4835,17.6637,6144700.0],["2001-02-12",17.9881,18.3126,17.5916,18.3126,2833000.0],["2001-02-13",18.0386,18.7452,18.0386,18.4928,4299600.0],["2001-02-14",18.2765,18.2765,17.5916,17.8511,3274600.0],["2001-02-15",17.2311,17.8079,16.2218,17.5916,12601200.0],["2001-02-16",16.8706,17.2816,16.4741,16.575,6068800.0],["2001-02-20",16.5822,16.5822,15.4575,15.7531,6922900.0],["2001-02-21",15.3566,15.9839,15.2845,15.3061,5793300.0],["2001-02-22",15.5008,16.0055,15.0466,15.6089,6261400.0],["2001-02-23",15.2124,15.2124,14.0589,14.6501,7101100.0],["2001-02-26",14.7222,15.0322,13.8065,14.9601,10491000.0],["2001-02-27",15.2845,15.9694,14.787,15.8252,8736300.0],["2001-02-28",15.4287,15.4648,14.3184,15.0682,7971400.0],["2001-03-01",14.0949,14.7798,13.5181,14.7798,6944000.0],["2001-03-02",14.0589,14.924,13.8209,14.4193,7242000.0],["2001-03-05",14.9817,15.1043,14.0444,14.34,3741100.0],["2001-03-06",14.3473,15.1403,14.34,14.6717,4348900.0],["2001-03-07",14.6861,14.8159,14.2463,14.7005,3403700.0],["2001-03-08",14.7005,14.9889,13.9147,14.131,4235300.0],["2001-03-09",13.7705,13.8786,12.9774,13.1504,5197800.0],["2001-03-12",12.8332,12.8332,11.5355,12.1843,10106100.0],["2001-03-13",12.2564,13.4244,12.2564,12.963,6211300.0],["2001-03-14",11.7157,12.8476,11.6797,12.2853,8180500.0],["2001-03-15",12.2853,12.9053,11.9969,12.9053,9785800.0],["2001-03-16",11.8239,12.5304,11.8239,11.8888,8282000.0],["2001-03-19",11.9969,12.7972,11.7374,12.653,5234000.0],["2001-03-20",12.5809,13.1937,12.105,12.2564,5541700.0],["2001-03-21",11.9681,12.343,11.0668,11.4634,6856200.0],["2001-03-22",11.0308,11.175,10.454,10.9587,10170300.0],["2001-03-23",11.0164,11.6292,10.7785,11.5355,7301100.0],["2001-03-26",11.759,11.896,11.5715,11.6436,3502800.0],["2001-03-27",11.7518,11.8743,11.3624,11.8311,4188800.0],["2001-03-28",11.6797,11.6797,11.3552,11.4129,3781100.0],["2001-03-29",11.3552,11.5715,10.9731,11.0236,3948800.0],["2001-03-30",11.2471,11.2687,10.8145,11.1173,4502300.0],["2001-04-02",11.2183,11.4706,10.7929,10.8145,4709900.0],["2001-04-03",10.8145,11.175,10.0214,10.2882,6591400.0],["2001-04-04",10.0575,10.1728,9.4735,9.7403,7897400.0],["2001-04-05",10.454,11.3048,10.3891,11.2038,6633800.0],["2001-04-06",11.0308,11.0308,10.6487,10.8866,6259900.0],["2001-04-09",10.8866,11.0741,10.4901,10.7568,4981800.0],["2001-04-10",10.7568,11.896,10.7568,11.8383,7117400.0],["2001-04-11",12.9774,12.9774,12.2925,12.4006,7168700.0],["2001-04-12",12.4079,13.4821,12.1123,13.4388,5550900.0],["2001-04-16",12.8332,13.1937,12.7683,12.9774,4330900.0],["2001-04-17",12.5088,13.3235,12.4655,13.0711,4900700.0],["2001-04-18",13.6984,16.712,13.6623,15.1403,12735400.0],["2001-04-19",15.1908,15.198,14.4914,14.9096,4418300.0],["2001-04-20",14.9168,14.9168,14.4194,14.4842,4373400.0],["2001-04-23",14.4914,14.4914,13.446,13.6263,3663400.0],["2001-04-24",13.9724,14.1886,13.6191,13.7993,2782700.0],["2001-04-25",13.7993,13.9435,13.4172,13.7921,4605400.0],["2001-04-26",13.7921,14.6717,13.6984,13.9723,3880100.0],["2001-04-27",14.5996,15.198,14.3977,14.5852,4288300.0],["2001-04-30",14.9961,14.9961,14.131,14.2752,3187700.0],["2001-05-01",13.7705,14.3833,13.5542,14.3833,6474200.0],["2001-05-02",14.2031,15.2845,14.2031,15.2124,5224700.0],["2001-05-03",14.6356,14.6356,14.3112,14.4049,3844100.0],["2001-05-04",14.2391,14.924,14.0733,14.9096,3023700.0],["2001-05-07",14.7877,14.968,14.528,14.6218,1971900.0],["2001-05-08",14.6218,14.7805,14.4342,14.4847,2884200.0],["2001-05-09",14.4847,14.4847,14.0158,14.1818,3594600.0],["2001-05-10",14.4342,14.6146,14.2683,14.4631,2858300.0],["2001-05-11",14.4992,14.8815,14.1745,14.2539,3348600.0],["2001-05-14",14.427,14.4992,13.8644,14.1385,2636500.0],["2001-05-15",14.1024,14.2828,13.5109,14.1385,5641200.0],["2001-05-16",14.1385,14.6074,13.5325,14.6074,7537600.0],["2001-05-17",14.4992,14.7805,14.4126,14.4414,3874700.0],["2001-05-18",14.4415,14.4415,13.8211,14.0303,4353900.0],["2001-05-21",14.1385,15.0979,13.886,14.968,6583000.0],["2001-05-22",15.2205,15.5812,15.1484,15.2782,6249700.0],["2001-05-23",15.2349,15.2421,14.8815,14.9175,3712100.0],["2001-05-24",15.0762,15.1484,14.7228,15.0762,2627000.0],["2001-05-25",15.0762,15.1556,14.9536,15.0041,2494300.0],["2001-05-29",14.7516,15.0257,14.0663,14.2539,3870100.0],["2001-05-30",14.1024,14.2827,13.3883,13.4532,4840800.0],["2001-05-31",13.3811,13.7417,13.1863,13.5614,4355700.0],["2001-06-01",13.5253,13.6912,13.2152,13.2657,3325500.0],["2001-06-04",13.4893,13.4893,13.0709,13.3089,2394300.0],["2001-06-05",13.3666,14.1457,13.3378,14.0159,3548000.0],["2001-06-06",13.8499,13.9942,13.3594,13.446,2644500.0],["2001-06-07",13.6624,13.6912,13.1142,13.345,3193600.0],["2001-06-08",13.5181,13.5181,13.0637,13.1286,1392300.0],["2001-06-11",13.0925,13.2007,12.6958,12.7751,2329400.0],["2001-06-12",12.7679,13.1502,12.3495,13.1214,3385800.0],["2001-06-13",13.0204,13.2512,12.4794,12.5154,2452400.0],["2001-06-14",12.0466,12.0466,11.4839,11.5633,7116500.0],["2001-06-15",11.2891,11.4046,10.9718,11.3036,6775100.0],["2001-06-18",11.4334,11.4334,10.9501,10.979,4368400.0],["2001-06-19",11.217,11.4262,11.0367,11.1593,4546900.0],["2001-06-20",10.979,11.1088,10.8131,10.9357,4043100.0],["2001-06-21",10.9501,11.4983,10.9357,11.2026,8196400.0],["2001-06-22",11.1809,11.2531,10.9429,11.2531,3669500.0],["2001-06-25",11.2531,11.3613,10.9357,11.1088,3038200.0],["2001-06-26",10.8275,11.722,10.777,11.5488,6994000.0],["2001-06-27",11.4695,12.0754,11.4262,11.5849,7333100.0],["2001-06-28",11.6715,12.1187,11.6715,11.8662,5128800.0],["2001-06-29",11.8662,12.0754,11.0367,11.3613,6202500.0],["2001-07-02",11.1809,11.6498,11.1809,11.5416,4557600.0],["2001-07-03",11.5416,11.621,11.3685,11.4695,1756300.0],["2001-07-05",11.5056,11.6715,11.2459,11.4983,3504900.0],["2001-07-06",11.3252,11.3973,10.8635,10.878,2365000.0],["2001-07-09",10.9645,11.1088,10.914,10.9645,2466100.0],["2001-07-10",10.914,11.0727,10.7481,10.777,3635200.0],["2001-07-11",10.6399,10.6399,10.0773,10.1999,5533400.0],["2001-07-12",10.3153,10.979,10.3153,10.8347,4584400.0],["2001-07-13",10.7842,11.0367,10.474,10.9862,6024500.0],["2001-07-16",10.9645,10.9645,10.4163,10.4235,3678500.0],["2001-07-17",10.6039,11.1809,10.4235,11.1737,6809400.0],["2001-07-18",10.8563,10.9357,10.676,10.8347,4269900.0],["2001-07-19",11.0006,11.2459,10.9068,11.0799,3671800.0],["2001-07-20",10.8203,11.1593,10.8203,10.9573,3388700.0],["2001-07-23",10.9645,11.116,10.7121,10.7193,2397100.0],["2001-07-24",10.5029,10.676,10.3442,10.5317,3544700.0],["2001-07-25",10.6399,10.7481,10.4163,10.5317,3974500.0],["2001-07-26",10.5245,10.8924,10.4235,10.7409,4129300.0],["2001-07-27",10.8058,11.08,10.7626,10.9213,3274600.0],["2001-07-30",10.8924,10.8924,10.5317,10.6904,2570900.0],["2001-07-31",10.6039,10.9501,10.6039,10.8131,4538300.0],["2001-08-01",10.8131,11.1088,10.6399,11.0006,4020300.0],["2001-08-02",11.1449,11.2675,10.8563,11.0078,3931100.0],["2001-08-03",11.0078,11.0222,10.8419,10.979,2806200.0],["2001-08-06",10.9285,10.9429,10.7481,10.8203,2693200.0],["2001-08-07",10.6116,10.6477,10.3734,10.46,3189000.0],["2001-08-08",10.3951,10.3951,10.0847,10.1496,3779500.0],["2001-08-09",10.1496,10.1713,9.9331,10.1135,3985700.0],["2001-08-10",9.9619,10.0847,9.8464,9.9836,3262900.0],["2001-08-13",9.7526,9.8031,9.3556,9.5866,10504800.0],["2001-08-14",9.6371,9.8176,9.5144,9.5866,5513300.0],["2001-08-15",9.6588,9.8898,9.5216,9.6515,5204600.0],["2001-08-16",9.4566,9.4566,8.8286,9.2906,5784000.0],["2001-08-17",9.1679,9.2978,8.9152,9.204,3589100.0],["2001-08-20",9.1679,9.1968,8.9513,9.0524,2874700.0],["2001-08-21",9.1679,9.6082,9.0307,9.0379,4515000.0],["2001-08-22",9.2112,9.3123,9.0524,9.2329,2922400.0],["2001-08-23",9.0307,9.3267,9.0307,9.1462,2012000.0],["2001-08-24",9.0957,9.7382,9.0957,9.666,6374200.0],["2001-08-27",9.6876,9.6876,9.3123,9.3917,3605200.0],["2001-08-28",9.2112,9.3123,8.8791,8.8864,3406700.0],["2001-08-29",8.9585,9.0596,8.7492,8.8069,3429700.0],["2001-08-30",8.8069,8.8069,8.4821,8.6987,5191600.0],["2001-08-31",8.6626,9.0668,8.6409,8.9946,3101800.0],["2001-09-04",8.9946,9.3844,8.7853,8.9152,3832200.0],["2001-09-05",8.9152,9.1029,8.7492,8.9369,3131400.0],["2001-09-06",8.7709,8.8069,8.1573,8.6842,4121900.0],["2001-09-07",8.6626,8.7925,8.3666,8.5687,4092900.0],["2001-09-10",8.3377,8.7925,8.2583,8.4965,4098400.0],["2001-09-17",7.7602,7.8613,7.1538,7.2693,8035500.0],["2001-09-18",7.226,7.5148,7.2188,7.226,6242100.0],["2001-09-19",7.2116,7.3415,6.4825,6.8218,10346100.0],["2001-09-20",6.533,6.7207,6.3598,6.4536,7001000.0],["2001-09-21",5.9916,6.9301,5.8689,6.8579,11180900.0],["2001-09-24",7.1466,7.5653,7.0383,7.3632,8006500.0],["2001-09-25",7.5076,7.7025,7.1827,7.4137,7002900.0],["2001-09-26",7.5437,7.6447,7.0022,7.291,5342000.0],["2001-09-27",7.2188,7.688,7.1827,7.688,6233700.0],["2001-09-28",7.688,8.3016,7.5797,8.3016,7031400.0],["2001-10-01",8.0129,8.0562,7.5509,7.8468,4656400.0],["2001-10-02",7.8468,8.215,7.6303,8.215,3606500.0],["2001-10-03",7.9984,8.15,7.8685,8.049,6238300.0],["2001-10-04",8.049,8.4604,8.0129,8.2006,5025300.0],["2001-10-05",8.2006,8.2655,7.7458,7.9407,4019300.0],["2001-10-08",7.9046,7.9768,7.6519,7.9407,2796700.0],["2001-10-09",7.6158,7.8613,7.6014,7.6447,3184000.0],["2001-10-10",7.6375,7.9696,7.4931,7.9335,4319200.0],["2001-10-11",8.1789,8.6265,8.1789,8.3955,6524600.0],["2001-10-12",7.7963,8.1933,7.7025,8.0851,4899800.0],["2001-10-15",7.9768,8.0778,7.8252,7.9407,3519000.0],["2001-10-16",8.0851,8.843,8.0706,8.7348,6675800.0],["2001-10-17",9.3844,9.601,8.8142,8.843,9390400.0],["2001-10-18",8.843,9.3195,8.843,9.0307,5024400.0],["2001-10-19",9.0957,9.3484,9.0235,9.2184,3808900.0],["2001-10-22",9.0235,10.0702,8.8142,10.0053,6454300.0],["2001-10-23",10.0053,10.3229,9.7598,9.832,5678700.0],["2001-10-24",9.7598,9.7743,9.1823,9.3556,4217500.0],["2001-10-25",9.1679,9.8898,9.0379,9.7382,4285100.0],["2001-10-26",9.666,10.229,9.601,10.0341,4980900.0],["2001-10-29",9.8248,9.9475,9.4566,9.5649,3365300.0],["2001-10-30",9.3123,9.4566,9.0885,9.2473,3014100.0],["2001-10-31",9.2401,9.767,9.2401,9.2978,3515500.0],["2001-11-01",9.3484,9.6732,9.0957,9.5433,4742700.0],["2001-11-02",9.3123,9.7454,9.2762,9.6227,3109300.0],["2001-11-05",9.6949,10.1352,9.6371,10.0341,4240400.0],["2001-11-06",9.962,10.3518,9.8176,10.3229,3189100.0],["2001-11-07",10.4753,11.1905,10.4392,11.0894,9782100.0],["2001-11-08",11.0894,11.6673,10.5909,10.6559,8916000.0],["2001-11-09",10.7282,10.9955,10.5476,10.9232,3179000.0],["2001-11-12",10.8365,10.8365,10.4031,10.7065,3488100.0],["2001-11-13",11.3061,11.5301,11.0533,11.4362,6701900.0],["2001-11-14",11.559,11.7035,10.981,11.2411,6750000.0],["2001-11-15",10.9088,11.1616,10.7282,10.9088,4620700.0],["2001-11-16",10.6921,10.6921,10.3308,10.4753,4812800.0],["2001-11-19",10.6559,10.9305,10.5476,10.786,3091400.0],["2001-11-20",10.786,10.786,10.4031,10.4753,2629200.0],["2001-11-21",10.4681,10.4681,10.0202,10.1864,3228100.0],["2001-11-23",10.2225,10.4609,10.1936,10.4609,1466900.0],["2001-11-26",10.3886,10.9016,10.3886,10.8438,3768200.0],["2001-11-27",10.8004,11.1327,10.6993,10.981,3768600.0],["2001-11-28",10.981,10.981,10.3525,10.4031,3552400.0],["2001-11-29",10.2947,11.205,10.1719,10.3886,2871900.0],["2001-11-30",10.4392,10.6054,10.2658,10.3742,2345400.0],["2001-12-03",10.2586,10.2658,9.8685,10.013,2693500.0],["2001-12-04",10.1864,10.367,10.0419,10.367,3005500.0],["2001-12-05",10.3236,11.3784,10.3019,11.1905,6379000.0],["2001-12-06",11.0894,11.4867,11.0533,11.4434,5436700.0],["2001-12-07",11.27,11.6457,11.2267,11.2845,4476600.0],["2001-12-10",11.1255,11.3422,11.0172,11.2411,2556500.0],["2001-12-11",11.2411,11.5807,11.1689,11.4506,4319100.0],["2001-12-12",11.5229,11.5229,10.851,11.1255,3410400.0],["2001-12-13",11.1255,11.7757,10.8799,11.3134,7347000.0],["2001-12-14",11.3784,11.6312,11.1544,11.2628,4758400.0],["2001-12-17",11.0244,11.205,10.8727,10.981,3859500.0],["2001-12-18",11.0677,11.1761,10.8799,11.0533,3043000.0],["2001-12-19",10.627,11.4506,10.627,11.3928,6826800.0],["2001-12-20",11.3784,11.6312,11.0533,11.0533,3615100.0],["2001-12-21",11.2989,11.3061,11.0894,11.2339,5660700.0],["2001-12-24",11.0533,11.1905,11.0533,11.1038,1006600.0],["2001-12-26",11.0533,11.3567,11.0316,11.1689,1876000.0],["2001-12-27",11.1111,11.5301,11.1111,11.3784,2697300.0],["2001-12-28",11.4723,11.5012,11.205,11.3711,2577800.0],["2001-12-31",11.0894,11.4434,11.0171,11.1761,3809000.0],["2002-01-02",11.14,11.2411,10.9088,11.2411,2865600.0],["2002-01-03",11.3423,12.2742,11.2845,12.1731,6554700.0],["2002-01-04",12.7871,13.7263,12.6788,13.0689,12209800.0],["2002-01-07",12.9894,13.0689,12.2959,12.527,5697700.0],["2002-01-08",12.462,12.5776,12.2092,12.3103,2927100.0],["2002-01-09",12.3103,12.7727,12.2959,12.4403,3308600.0],["2002-01-10",12.2814,12.4981,11.8985,12.0213,4874800.0],["2002-01-11",12.173,12.2742,12.1008,12.2453,2955300.0],["2002-01-14",12.0286,12.1008,11.4145,11.5734,5015600.0],["2002-01-15",11.559,11.7396,11.4073,11.5662,3824400.0],["2002-01-16",11.4506,11.4795,10.8438,10.8582,4210300.0],["2002-01-17",11.0533,11.2339,11.0172,11.2122,3716500.0],["2002-01-18",10.9449,11.0244,10.6921,10.7426,3744800.0],["2002-01-22",10.9666,10.9883,10.0997,10.2008,5868800.0],["2002-01-23",10.273,10.367,9.8757,10.0057,7193300.0],["2002-01-24",10.1864,10.6415,10.0057,10.013,4232100.0],["2002-01-25",10.1141,10.4753,10.013,10.3308,3743800.0],["2002-01-28",10.3525,10.6198,10.1936,10.3164,3288500.0],["2002-01-29",10.3814,10.4392,9.3194,9.3917,10149900.0],["2002-01-30",9.7529,9.7962,9.1388,9.789,8878600.0],["2002-01-31",9.9696,10.4175,9.7962,10.3814,5768100.0],["2002-02-01",10.1864,10.4392,9.9985,10.2514,2722500.0],["2002-02-04",10.0419,10.1791,9.5217,9.6084,4135000.0],["2002-02-05",9.6806,9.9624,9.3917,9.6879,3853900.0],["2002-02-06",9.6741,10.014,9.3994,10.014,5266100.0],["2002-02-07",9.9344,10.3755,9.7103,9.9923,5039200.0],["2002-02-08",10.0501,10.4116,10.0212,10.2309,3155300.0],["2002-02-11",10.3393,10.4695,10.1586,10.4478,2253800.0],["2002-02-12",10.4044,10.4333,10.1441,10.2309,2217500.0],["2002-02-13",10.3899,10.737,10.2742,10.7153,4706100.0],["2002-02-14",10.831,10.8382,10.4984,10.8382,5181600.0],["2002-02-15",10.7948,10.7948,10.0863,10.1224,4571900.0],["2002-02-19",10.1296,10.1296,9.4283,9.5368,6553700.0],["2002-02-20",9.6741,10.0863,9.0379,10.0863,5985400.0],["2002-02-21",9.9778,10.267,9.6307,9.7609,4743100.0],["2002-02-22",9.6886,9.9055,9.2042,9.544,6444800.0],["2002-02-25",8.8571,9.6524,8.8571,9.6524,7024200.0],["2002-02-26",9.5801,9.7103,9.2186,9.5368,4527800.0],["2002-02-27",9.544,9.8187,9.4066,9.4789,3468900.0],["2002-02-28",9.4717,9.7537,9.3994,9.4283,3417500.0],["2002-03-01",9.4428,9.9055,9.3271,9.9055,3827900.0],["2002-03-04",9.9706,10.6575,9.9489,10.5924,5822800.0],["2002-03-05",10.5924,11.0551,10.4839,11.0334,6289000.0],["2002-03-06",10.8599,11.084,10.7731,11.0623,3873700.0],["2002-03-07",11.272,11.2793,10.9177,11.0623,4380700.0],["2002-03-08",11.2793,11.3733,11.113,11.2431,4588300.0],["2002-03-11",11.207,11.4239,11.1274,11.2937,3500400.0],["2002-03-12",11.0262,11.1347,10.8093,11.0262,3344200.0],["2002-03-13",10.896,10.896,10.5635,10.7008,3736400.0],["2002-03-14",10.4839,10.5345,10.2236,10.4984,5580500.0],["2002-03-15",10.2309,10.3755,10.1369,10.2381,6263400.0],["2002-03-18",10.3393,10.5345,10.267,10.5273,4253600.0],["2002-03-19",10.5345,10.6791,10.3465,10.4767,2779100.0],["2002-03-20",10.4405,10.4405,9.985,9.985,3214600.0],["2002-03-21",10.0501,10.1152,9.6741,9.985,3645200.0],["2002-03-22",10.014,10.014,9.6886,9.7826,2982100.0],["2002-03-25",9.7031,9.797,9.4645,9.4861,2750300.0],["2002-03-26",9.3994,9.6741,9.2909,9.4428,5152100.0],["2002-03-27",9.45,9.5729,9.3488,9.4789,4173600.0],["2002-03-28",9.2909,9.5368,9.2114,9.4645,3390100.0],["2002-04-01",9.2331,9.4645,9.1825,9.3994,3024100.0],["2002-04-02",9.1897,9.2475,9.0523,9.1463,4455600.0],["2002-04-03",9.2186,9.2186,8.9294,8.9656,4078200.0],["2002-04-04",9.074,9.0813,8.792,8.8788,6276400.0],["2002-04-05",8.9656,9.2186,8.8716,8.9294,3460600.0],["2002-04-08",8.7487,9.1752,8.7487,9.074,4098400.0],["2002-04-09",9.1391,9.1969,8.7848,8.8788,4129200.0],["2002-04-10",8.9294,9.1463,8.8788,9.1463,4308500.0],["2002-04-11",9.1246,9.1319,8.7197,8.7848,4606000.0],["2002-04-12",8.8354,9.074,8.821,9.0379,2636800.0],["2002-04-15",9.0885,9.1825,9.0017,9.0957,3624900.0],["2002-04-16",9.2186,9.5368,9.1174,9.45,6163800.0],["2002-04-17",9.4428,9.5368,9.3632,9.4283,6313200.0],["2002-04-18",9.4138,9.4572,8.9583,9.0379,5448200.0],["2002-04-19",9.0379,9.1825,8.9583,9.0523,3965900.0],["2002-04-22",8.9294,8.9366,8.6764,8.7125,5008700.0],["2002-04-23",8.698,8.7342,8.4233,8.4594,5528600.0],["2002-04-24",8.4956,8.5462,8.1702,8.2064,4948100.0],["2002-04-25",8.0256,8.2642,7.9533,8.2136,4054300.0],["2002-04-26",8.0618,8.1919,7.8955,7.9606,5363600.0],["2002-04-29",7.9678,8.2136,7.8955,7.9895,4903000.0],["2002-04-30",8.0618,8.257,7.9678,8.2353,5507500.0],["2002-05-01",8.2353,8.3582,7.9895,8.3148,5485900.0],["2002-05-02",8.3148,8.3148,7.9099,8.0618,4160200.0],["2002-05-03",7.9533,7.9606,7.6641,7.7364,5096300.0],["2002-05-06",7.5996,7.6575,7.1581,7.2522,4624400.0],["2002-05-07",7.2233,7.3608,6.9482,7.1292,8885200.0],["2002-05-08",7.7444,8.2076,7.6213,8.1425,10365300.0],["2002-05-09",7.9615,8.1425,7.8891,8.0339,4766000.0],["2002-05-10",7.9977,8.099,7.824,7.9253,3935100.0],["2002-05-13",7.8891,8.3958,7.7444,8.2944,4889700.0],["2002-05-14",8.5767,8.7794,8.5188,8.7359,5823900.0],["2002-05-15",8.707,9.0327,8.5405,8.8228,5292500.0],["2002-05-16",8.8952,8.9893,8.7938,8.8879,4422900.0],["2002-05-17",8.9603,9.1268,8.9024,9.1051,4022500.0],["2002-05-20",9.0616,9.0616,8.7142,8.7721,2707800.0],["2002-05-21",8.9386,9.011,8.526,8.6129,2558900.0],["2002-05-22",8.5912,8.6853,8.3958,8.5767,2991300.0],["2002-05-23",8.5405,8.7794,8.5043,8.7504,2403700.0],["2002-05-24",8.7504,8.7504,8.6201,8.678,1978200.0],["2002-05-28",9.3294,9.3367,8.83,8.8807,6702200.0],["2002-05-29",8.8445,9.0037,8.7577,8.7938,3129400.0],["2002-05-30",8.7649,8.7866,8.432,8.555,3875100.0],["2002-05-31",9.0472,9.0544,8.7215,8.7504,6189300.0],["2002-06-03",8.7721,8.8228,8.3958,8.403,3163100.0],["2002-06-04",8.3234,8.6057,8.2076,8.432,3225700.0],["2002-06-05",8.3813,9.0327,8.3813,8.9603,5574500.0],["2002-06-06",8.9748,8.9893,8.7866,8.9386,4721700.0],["2002-06-07",8.6491,9.0544,8.555,9.0472,4142200.0],["2002-06-10",9.0472,9.3077,8.9169,9.2209,4037100.0],["2002-06-11",9.1557,9.2571,8.678,8.6925,4548200.0],["2002-06-12",8.6925,8.6925,8.0484,8.3524,7156900.0],["2002-06-13",8.1786,8.6129,8.0194,8.0701,5823100.0],["2002-06-14",7.8891,8.1859,7.7082,8.1425,6898700.0],["2002-06-17",8.1786,8.8517,8.1786,8.8156,5859300.0],["2002-06-18",8.8662,9.0472,8.707,8.9748,4831000.0],["2002-06-19",8.8662,8.9241,8.6129,8.6853,3724100.0],["2002-06-20",8.6853,8.7866,8.5116,8.584,3772900.0],["2002-06-21",8.1786,8.7215,8.1786,8.2727,5697500.0],["2002-06-24",8.28,8.6853,7.9543,8.4464,5461400.0],["2002-06-25",8.6129,9.0834,8.1424,8.1786,4142100.0],["2002-06-26",8.0049,8.2872,7.9181,8.1786,4954300.0],["2002-06-27",8.5405,8.5767,8.0845,8.5043,3497200.0],["2002-06-28",8.4175,8.6925,8.1063,8.1063,5246500.0],["2002-07-01",8.1642,8.432,7.9615,7.9615,3705300.0],["2002-07-02",7.9615,8.0773,7.7516,7.7516,5517900.0],["2002-07-03",7.7516,7.8891,7.4259,7.8168,4526500.0],["2002-07-05",7.9615,8.432,7.9253,8.3451,3591600.0],["2002-07-08",8.3958,8.6057,8.0339,8.1063,3271800.0],["2002-07-09",7.9977,8.099,7.6503,7.7444,4786800.0],["2002-07-10",7.8168,7.8819,7.4549,7.4911,4265000.0],["2002-07-11",7.3825,7.8168,7.2594,7.6865,5037700.0],["2002-07-12",7.6141,7.8529,7.5634,7.7444,4296300.0],["2002-07-15",7.5996,7.8964,7.3535,7.8023,5988200.0],["2002-07-16",7.5996,7.7806,7.4042,7.5779,4420400.0],["2002-07-17",7.6792,7.9615,7.4187,7.6358,6322500.0],["2002-07-18",7.5634,7.7299,7.4259,7.5272,4565900.0],["2002-07-19",7.4549,7.5272,7.2667,7.4476,5511200.0],["2002-07-22",7.2377,7.3825,6.9048,6.9482,5772600.0],["2002-07-23",6.9338,6.9338,6.3475,6.3475,7996800.0],["2002-07-24",6.3475,6.8035,5.8264,6.8035,9067700.0],["2002-07-25",6.6949,7.0206,6.2824,6.514,5743200.0],["2002-07-26",6.4416,6.5574,6.333,6.4922,5416200.0],["2002-07-29",6.7021,7.064,6.4416,7.0568,8121300.0],["2002-07-30",6.9844,7.0206,6.6008,6.7528,6361800.0],["2002-07-31",6.7528,6.7528,6.1883,6.4778,7103200.0],["2002-08-01",6.4778,6.4778,5.8988,6.0146,8189200.0],["2002-08-02",6.1159,6.1159,5.8047,5.9784,4852200.0],["2002-08-05",5.9349,5.9494,5.5586,5.6165,6140800.0],["2002-08-06",5.7549,5.8564,5.5447,5.5592,7097100.0],["2002-08-07",5.6317,5.7332,5.4433,5.6752,4615600.0],["2002-08-08",5.7549,6.1536,5.6752,5.9869,4667300.0],["2002-08-09",5.9144,6.3058,5.8709,6.2115,3353500.0],["2002-08-12",6.0158,6.2043,5.9289,6.1318,2410600.0],["2002-08-13",6.0231,6.487,5.9289,6.226,5605600.0],["2002-08-14",6.226,6.5087,5.9579,6.4435,4574700.0],["2002-08-15",6.4145,6.5522,6.3058,6.4435,3868300.0],["2002-08-16",6.3782,6.5232,6.313,6.487,2757400.0],["2002-08-19",6.5015,6.9653,6.4145,6.9146,6100800.0],["2002-08-20",6.7406,6.8856,6.6392,6.7044,3770800.0],["2002-08-21",6.7406,6.9581,6.458,6.9218,5186900.0],["2002-08-22",6.8711,7.248,6.8276,7.1828,4906800.0],["2002-08-23",7.0088,7.1393,6.8059,6.8711,2709800.0],["2002-08-26",6.8711,7.1031,6.6754,6.9508,2715600.0],["2002-08-27",7.0596,7.0885,6.7044,6.8494,2638800.0],["2002-08-28",6.8494,6.8494,6.4362,6.5667,3257800.0],["2002-08-29",6.3275,6.8131,6.3058,6.6464,3983300.0],["2002-08-30",6.5739,6.9291,6.5232,6.6537,3706700.0],["2002-09-03",6.4507,6.6319,6.1753,6.2115,4135800.0],["2002-09-04",6.342,6.7262,6.2333,6.7262,4711500.0],["2002-09-05",6.6682,6.6682,6.3565,6.4942,4206300.0],["2002-09-06",6.5594,7.0306,6.5522,6.7551,4745100.0],["2002-09-09",6.6319,7.3205,6.5884,7.103,5618300.0],["2002-09-10",7.248,7.451,7.1393,7.306,5490100.0],["2002-09-11",7.6467,7.6467,7.248,7.2625,4906900.0],["2002-09-12",7.1465,7.248,6.7841,6.8494,6589500.0],["2002-09-13",6.8131,7.2553,6.7479,7.2553,5442200.0],["2002-09-16",7.19,7.2553,6.9581,7.0813,3823000.0],["2002-09-17",7.2408,7.2625,6.6319,6.6464,4473500.0],["2002-09-18",6.5232,6.8421,6.4362,6.5739,3768800.0],["2002-09-19",6.3927,6.4725,6.2115,6.2695,3961900.0],["2002-09-20",6.2695,6.6537,6.1681,6.5594,6120000.0],["2002-09-23",6.4725,6.5232,6.2115,6.5232,3857000.0],["2002-09-24",6.342,6.5522,6.1608,6.2695,3532200.0],["2002-09-25",6.4507,6.8494,6.3275,6.5232,4636400.0],["2002-09-26",6.6537,6.9508,6.5812,6.8711,3850600.0],["2002-09-27",6.8711,6.9581,6.487,6.487,3525100.0],["2002-09-30",6.3058,6.5232,6.0448,6.3058,6445800.0],["2002-10-01",6.4362,6.6247,6.2333,6.5087,4293500.0],["2002-10-02",6.5667,6.6247,6.2695,6.3927,3180000.0],["2002-10-03",6.284,6.3855,5.9434,5.9579,4670700.0],["2002-10-04",5.9579,5.9579,5.4795,5.6752,8932400.0],["2002-10-07",5.6679,5.7259,5.2331,5.2621,5752900.0],["2002-10-08",5.3635,5.8854,5.32,5.7042,4313800.0],["2002-10-09",5.6752,5.7984,5.494,5.6969,3873800.0],["2002-10-10",5.6172,5.9289,5.5955,5.7912,5533500.0],["2002-10-11",5.9434,6.4145,5.8926,6.4145,4978000.0],["2002-10-14",6.3782,6.5739,6.1608,6.429,2843900.0],["2002-10-15",6.9581,7.1393,6.9001,7.0958,5699500.0],["2002-10-16",6.9581,6.9653,6.3493,6.4725,6404400.0],["2002-10-17",6.7117,6.9581,6.7117,6.8494,5274100.0],["2002-10-18",6.8131,6.8204,6.5957,6.6537,4389900.0],["2002-10-21",6.6174,6.8784,6.487,6.8566,5240400.0],["2002-10-22",6.8639,6.8639,6.3927,6.6609,4311900.0],["2002-10-23",6.6609,6.7841,6.4725,6.7551,3217100.0],["2002-10-24",6.7769,6.9146,6.6682,6.7044,3534800.0],["2002-10-25",6.6899,6.9363,6.6754,6.9218,3078900.0],["2002-10-28",7.0306,7.1538,6.8421,6.9363,3721000.0],["2002-10-29",6.7914,6.9073,6.5449,6.7406,3061600.0],["2002-10-30",6.8856,6.8856,6.6319,6.8711,3017200.0],["2002-10-31",6.8131,6.8856,6.6319,6.6537,3105200.0],["2002-11-01",6.6102,7.0016,6.487,6.9581,3987200.0],["2002-11-04",7.0668,7.1755,6.9436,6.9436,5690800.0],["2002-11-05",6.6174,7.0523,6.6174,7.0378,3194000.0],["2002-11-06",7.1256,7.2562,7.0168,7.249,4468400.0],["2002-11-07",7.1474,7.1837,7.0095,7.1256,3822400.0],["2002-11-08",7.0966,7.2635,6.9805,7.0458,2718500.0],["2002-11-11",6.966,7.0095,6.7991,6.8644,3652000.0],["2002-11-12",7.0023,7.2199,6.8571,7.0748,3577000.0],["2002-11-13",7.0385,7.1619,6.8934,6.9878,3572600.0],["2002-11-14",7.2925,7.9819,7.2562,7.9601,10248100.0],["2002-11-15",7.8948,8.4027,7.7859,8.3374,7986200.0],["2002-11-18",8.1705,8.3737,8.1487,8.1995,5439900.0],["2002-11-19",8.0762,8.1125,7.8875,7.9818,4780600.0],["2002-11-20",8.1125,8.3519,7.9601,8.3011,8108200.0],["2002-11-21",8.3447,8.6131,8.3374,8.4462,7373400.0],["2002-11-22",8.4463,8.5551,8.3084,8.5261,4608000.0],["2002-11-25",8.5261,8.7075,8.439,8.5261,4287100.0],["2002-11-26",8.4535,8.468,8.0689,8.0762,5125800.0],["2002-11-27",8.0907,8.4027,8.0907,8.3882,4134500.0],["2002-11-29",8.4172,8.4462,8.3156,8.3737,1550400.0],["2002-12-02",8.3229,8.5841,8.1633,8.4462,4726200.0],["2002-12-03",8.4172,8.439,8.185,8.2141,2830100.0],["2002-12-04",7.9964,8.1415,7.9819,8.0617,4348100.0],["2002-12-05",8.0544,8.0907,7.6553,7.7497,3977400.0],["2002-12-06",7.5828,8.156,7.5828,7.9673,3800200.0],["2002-12-09",7.9746,7.9746,7.5102,7.5682,3634600.0],["2002-12-10",7.5392,7.815,7.4884,7.7859,2096700.0],["2002-12-11",7.7642,7.8948,7.6408,7.8222,2919600.0],["2002-12-12",7.8367,8.2721,7.8367,7.9964,4404000.0],["2002-12-13",8.0036,8.0399,7.7714,7.7714,3028300.0],["2002-12-16",8.0762,8.2866,7.6916,8.2866,3678500.0],["2002-12-17",8.2866,8.5043,8.2141,8.2721,3874600.0],["2002-12-18",8.2213,8.3084,8.0109,8.0617,3380500.0],["2002-12-19",7.8875,8.2431,7.7279,7.8077,4470600.0],["2002-12-20",7.9093,8.3011,7.902,8.2721,5902700.0],["2002-12-23",8.0907,8.3809,8.0544,8.3447,3777000.0],["2002-12-24",8.127,8.3084,8.0907,8.1197,1389900.0],["2002-12-26",8.1197,8.3737,8.1052,8.1487,2174900.0],["2002-12-27",8.0762,8.1415,7.8077,7.8222,2914000.0],["2002-12-30",7.8004,7.902,7.7279,7.8295,3112300.0],["2002-12-31",7.8222,8.0544,7.7351,7.873,3093400.0],["2003-01-02",7.9311,8.3592,7.9238,8.3301,4020100.0],["2003-01-03",8.3809,8.5551,8.2866,8.5551,4713500.0],["2003-01-06",8.5261,8.9905,8.5261,8.9107,6611300.0],["2003-01-07",8.8889,8.9107,8.7292,8.7438,4773700.0],["2003-01-08",8.6349,8.6422,8.2794,8.3447,5833500.0],["2003-01-09",8.4898,8.8236,8.4825,8.78,4611700.0],["2003-01-10",8.7728,8.8889,8.5624,8.8453,3471400.0],["2003-01-13",8.9179,9.0195,8.6349,8.6349,2990000.0],["2003-01-14",8.6349,9.0413,8.5624,8.9832,5130600.0],["2003-01-15",9.034,9.034,8.751,8.8163,3621700.0],["2003-01-16",8.8453,9.034,8.7438,8.8018,4250800.0],["2003-01-17",8.4535,8.6857,8.3447,8.5188,4643000.0],["2003-01-21",8.4172,8.4245,7.59,7.6045,9294200.0],["2003-01-22",7.5465,7.5465,6.8934,6.9007,12606700.0],["2003-01-23",7.0531,7.1764,6.8499,7.0821,5843700.0],["2003-01-24",6.9805,7.0168,6.7918,6.8789,4711100.0],["2003-01-27",6.8571,6.9805,6.7193,6.9007,5025800.0],["2003-01-28",6.9079,7.0748,6.8209,6.937,4003200.0],["2003-01-29",6.8934,6.9732,6.741,6.9152,3696700.0],["2003-01-30",6.8426,6.9007,6.4653,6.6322,6192500.0],["2003-01-31",6.5306,6.7483,6.5234,6.6902,4369700.0],["2003-02-03",6.6902,6.7701,6.6032,6.7265,3415600.0],["2003-02-04",6.5451,6.5596,6.3419,6.4145,5720500.0],["2003-02-05",6.408,6.6477,6.3135,6.4007,4311200.0],["2003-02-06",6.4516,6.4806,6.0956,6.3571,6167600.0],["2003-02-07",6.4298,6.4588,6.0592,6.1028,4507800.0],["2003-02-10",6.1028,6.1755,5.943,6.1319,5330500.0],["2003-02-11",6.1101,6.2263,5.8413,5.9139,6402900.0],["2003-02-12",5.8703,5.9357,5.6378,5.7032,8448100.0],["2003-02-13",5.7468,5.7759,5.5579,5.6378,7856200.0],["2003-02-14",5.6378,5.9575,5.6306,5.9503,5741400.0],["2003-02-18",5.9503,6.2481,5.9503,6.0447,4181600.0],["2003-02-19",6.0302,6.0592,5.8994,5.943,2588000.0],["2003-02-20",5.9793,6.0447,5.7904,5.8195,4330800.0],["2003-02-21",5.449,5.943,5.1002,5.8631,4689700.0],["2003-02-24",5.8849,5.8849,5.5289,5.5797,7357900.0],["2003-02-25",5.4635,5.6887,5.3182,5.6378,5888900.0],["2003-02-26",5.7032,5.7032,5.4272,5.478,3840600.0],["2003-02-27",5.5507,5.7178,5.4853,5.6306,3806700.0],["2003-02-28",5.6814,5.7614,5.6088,5.7396,3974400.0],["2003-03-03",5.7977,5.8413,5.4925,5.6015,5039300.0],["2003-03-04",5.6669,5.6669,5.2819,5.3036,6451900.0],["2003-03-05",5.3327,5.4054,5.2237,5.3763,5526300.0],["2003-03-06",5.3036,5.4054,5.2092,5.2237,3809400.0],["2003-03-07",5.1583,5.369,5.1075,5.1874,4083600.0],["2003-03-10",5.1874,5.1947,4.9404,4.9767,5080500.0],["2003-03-11",5.013,5.0494,4.7588,4.766,4603300.0],["2003-03-12",4.766,4.875,4.5408,4.875,6563900.0],["2003-03-13",4.9985,5.1729,4.657,5.1729,8082500.0],["2003-03-14",5.1874,5.1947,4.7442,4.8459,8773200.0],["2003-03-17",4.8968,5.4562,4.8169,5.4417,10432200.0],["2003-03-18",5.5943,5.6306,5.3908,5.6161,6425200.0],["2003-03-19",5.696,5.7323,5.4272,5.5579,5649900.0],["2003-03-20",5.5507,5.834,5.4126,5.6669,5394300.0],["2003-03-21",5.8849,5.9212,5.7468,5.8776,5663500.0],["2003-03-24",5.6378,5.7032,5.5289,5.587,3614300.0],["2003-03-25",5.5507,5.7178,5.5289,5.5725,4791000.0],["2003-03-26",5.5071,5.7105,5.4635,5.6015,2913300.0],["2003-03-27",5.6015,5.7032,5.4925,5.6161,3460900.0],["2003-03-28",5.4853,5.6306,5.4199,5.4344,2831600.0],["2003-03-31",5.2673,5.34,5.1511,5.2455,3644900.0],["2003-04-01",5.3036,5.5652,5.231,5.5361,4304200.0],["2003-04-02",5.7759,5.834,5.6524,5.7032,5186500.0],["2003-04-03",5.7977,5.8122,5.6379,5.7541,3055400.0],["2003-04-04",5.7759,5.8631,5.7032,5.834,3926300.0],["2003-04-07",6.0374,6.2481,5.9648,6.0302,6481300.0],["2003-04-08",5.9866,6.0302,5.7686,5.8195,3502900.0],["2003-04-09",5.8849,5.9866,5.6378,5.6596,4227400.0],["2003-04-10",5.6887,5.834,5.6378,5.834,2292000.0],["2003-04-11",5.8849,5.9866,5.7105,5.7904,2460400.0],["2003-04-14",5.7832,6.1755,5.7614,6.1755,3238700.0],["2003-04-15",6.1028,6.2263,5.9648,6.1827,4160600.0],["2003-04-16",6.3208,6.3571,6.0883,6.0956,4803300.0],["2003-04-17",6.1392,6.2845,6.0956,6.2699,3144900.0],["2003-04-21",6.3498,6.3571,6.19,6.2772,2590900.0],["2003-04-22",6.2336,6.6405,6.1392,6.6259,5659800.0],["2003-04-23",6.6114,6.8221,6.5315,6.8076,5380500.0],["2003-04-24",6.6477,6.7422,6.3789,6.437,6406300.0],["2003-04-25",6.5024,6.5097,6.3135,6.3571,3605000.0],["2003-04-28",6.3644,6.5387,6.3208,6.4879,2861000.0],["2003-04-29",6.5242,6.6477,6.3353,6.4443,4498500.0],["2003-04-30",6.3716,6.3716,6.2045,6.2699,7466300.0],["2003-05-01",6.2699,6.328,6.0592,6.2627,4373600.0],["2003-05-02",6.1755,6.6477,6.1609,6.6477,5819600.0],["2003-05-05",6.6412,6.8376,6.5975,6.6703,5090400.0],["2003-05-06",6.6921,6.823,6.583,6.5975,3976300.0],["2003-05-07",6.5466,7.2595,6.452,6.583,4224400.0],["2003-05-08",6.583,6.583,6.2557,6.3866,5865800.0],["2003-05-09",6.3939,6.5393,6.372,6.4593,3792700.0],["2003-05-12",6.3866,6.6994,6.3429,6.583,4075900.0],["2003-05-13",6.4666,6.6994,6.4666,6.583,3955400.0],["2003-05-14",6.5539,6.7066,6.5539,6.6194,2668700.0],["2003-05-15",6.6412,7.1285,6.6412,7.1067,8814100.0],["2003-05-16",7.0558,7.0558,6.8667,6.9831,6624000.0],["2003-05-19",6.8739,6.903,6.5175,6.5466,5401800.0],["2003-05-20",6.5612,6.6121,6.212,6.2775,6729000.0],["2003-05-21",6.2775,6.4011,6.2338,6.3502,4127000.0],["2003-05-22",6.3138,6.3429,6.1829,6.2557,5772700.0],["2003-05-23",6.1975,6.2993,6.1538,6.2411,3106000.0],["2003-05-27",6.212,6.6848,6.1829,6.6848,8288100.0],["2003-05-28",6.6412,6.8812,6.6266,6.8739,7501100.0],["2003-05-29",6.8667,7.0122,6.7867,6.9103,7557500.0],["2003-05-30",6.8448,7.0922,6.8448,7.0558,4982100.0],["2003-06-02",7.0776,7.3322,7.0776,7.2231,6415600.0],["2003-06-03",7.1867,7.274,7.0631,7.2158,4268000.0],["2003-06-04",7.2013,7.4486,7.194,7.4049,5315500.0],["2003-06-05",7.3977,7.5941,7.2886,7.5431,4184900.0],["2003-06-06",7.7323,8.3651,7.7105,7.885,11812500.0],["2003-06-09",7.8559,7.8778,7.6232,7.7177,7013500.0],["2003-06-10",7.7177,7.9359,7.6886,7.8996,5608700.0],["2003-06-11",7.8632,8.2269,7.7977,8.2196,6973700.0],["2003-06-12",8.2778,8.4015,8.0596,8.2124,6394900.0],["2003-06-13",8.2342,8.467,8.0814,8.1324,4874400.0],["2003-06-16",8.1323,8.2487,8.0523,8.2487,6717400.0],["2003-06-17",8.256,8.3578,8.0814,8.2487,8001400.0],["2003-06-18",8.256,8.2778,8.016,8.0305,5480100.0],["2003-06-19",8.0451,8.1469,7.7323,7.7977,5505700.0],["2003-06-20",7.8923,7.9505,7.7177,7.8778,6877500.0],["2003-06-23",7.8632,7.8632,7.5141,7.5504,5702300.0],["2003-06-24",7.5504,7.7977,7.5359,7.7468,4662000.0],["2003-06-25",7.7541,7.9287,7.6668,7.6741,3504600.0],["2003-06-26",7.6377,7.8632,7.6377,7.8123,3250300.0],["2003-06-27",7.8268,7.8487,7.4922,7.5577,2920800.0],["2003-06-30",7.5359,7.6814,7.3395,7.3395,4362600.0],["2003-07-01",7.3031,7.6304,7.194,7.5577,5023400.0],["2003-07-02",7.6595,7.8341,7.6232,7.805,3821100.0],["2003-07-03",7.805,8.0087,7.7468,7.8196,3155000.0],["2003-07-07",7.8414,8.2269,7.8414,8.1396,5301900.0],["2003-07-08",8.0887,8.547,8.0887,8.5324,5589900.0],["2003-07-09",8.4742,8.5833,8.416,8.5251,5197700.0],["2003-07-10",8.3651,8.416,7.9505,8.0378,5478400.0],["2003-07-11",8.1469,8.1614,7.9214,7.9214,5184400.0],["2003-07-14",7.9941,8.5688,7.9941,8.4015,6850700.0],["2003-07-15",8.4088,8.7943,8.4088,8.5688,7985300.0],["2003-07-16",8.5833,8.7652,8.3724,8.4379,4334000.0],["2003-07-17",8.3869,8.3869,8.0742,8.1542,3664800.0],["2003-07-18",8.3651,8.4379,8.176,8.3506,3754600.0],["2003-07-21",8.3506,8.4815,8.1469,8.1833,4276800.0],["2003-07-22",8.256,8.3215,7.965,8.2196,5072400.0],["2003-07-23",8.336,8.336,7.7759,7.9796,8481500.0],["2003-07-24",8.0742,8.1469,7.8923,7.965,3912400.0],["2003-07-25",7.965,8.0596,7.7614,8.0014,3690900.0],["2003-07-28",8.0014,8.0014,7.7759,7.805,4237600.0],["2003-07-29",7.8123,7.885,7.6086,7.6159,4311500.0],["2003-07-30",7.6377,7.6595,7.4631,7.4631,7723200.0],["2003-07-31",7.565,7.7977,7.5068,7.5722,5530400.0],["2003-08-01",7.6377,7.6377,7.2667,7.2813,5969400.0],["2003-08-04",7.3104,7.5068,7.0194,7.4922,7749700.0],["2003-08-05",7.3568,7.5971,7.3422,7.3932,5694900.0],["2003-08-06",7.3713,7.4296,7.2621,7.3568,4170100.0],["2003-08-07",7.3203,7.5024,7.2839,7.4733,3106300.0],["2003-08-08",7.5024,7.5389,7.3932,7.4514,3335700.0],["2003-08-11",7.4514,7.5389,7.3786,7.466,2444000.0],["2003-08-12",7.4806,7.8375,7.4733,7.8302,5735400.0],["2003-08-13",7.8302,7.8812,7.6772,7.7938,5681900.0],["2003-08-14",7.7792,8.0414,7.7064,7.9905,5930500.0],["2003-08-15",7.9395,7.9832,7.8958,7.9395,1391800.0],["2003-08-18",7.954,7.9613,7.8448,7.8666,3190000.0],["2003-08-19",7.903,7.9395,7.7938,7.8885,5899300.0],["2003-08-20",7.8885,8.0924,7.8084,8.0706,5343200.0],["2003-08-21",8.0706,8.1216,7.8666,7.9686,4794800.0],["2003-08-22",8.005,8.1216,7.9103,7.9759,4164800.0],["2003-08-25",7.9759,7.9759,7.8666,7.903,2334300.0],["2003-08-26",7.8666,8.0123,7.7647,7.9103,3527100.0],["2003-08-27",7.8521,7.9322,7.8302,7.8521,2583000.0],["2003-08-28",7.8666,7.9395,7.7792,7.9103,3553900.0],["2003-08-29",7.9759,8.0342,7.8666,7.9103,3151500.0],["2003-09-02",7.9103,8.2163,7.8156,8.209,4520800.0],["2003-09-03",8.2235,8.3911,8.1726,8.2672,6024500.0],["2003-09-04",8.2163,8.3692,8.1944,8.3182,4858500.0],["2003-09-05",8.2163,8.2891,8.0123,8.1216,6092400.0],["2003-09-08",8.107,8.3474,8.0997,8.2964,5070800.0],["2003-09-09",8.2672,8.4785,8.2672,8.3911,3527200.0],["2003-09-10",8.3255,8.4202,8.107,8.158,3549300.0],["2003-09-11",8.107,8.3109,8.107,8.26,2556400.0],["2003-09-12",8.2672,8.3692,8.158,8.2381,4464200.0],["2003-09-15",8.26,8.3911,8.2235,8.3619,3021300.0],["2003-09-16",8.3765,8.85,8.3765,8.8135,8434400.0],["2003-09-17",8.8208,8.8864,8.646,8.6751,5514000.0],["2003-09-18",8.7698,9.3234,8.748,9.236,8022900.0],["2003-09-19",9.287,9.3016,8.9956,9.1413,7139300.0],["2003-09-22",9.0321,9.0976,8.9009,9.0976,3816000.0],["2003-09-23",9.0976,9.287,9.0102,9.2724,4340800.0],["2003-09-24",9.2724,9.3598,9.083,9.0903,6087900.0],["2003-09-25",9.1632,9.287,9.1632,9.2506,8320500.0],["2003-09-26",9.2142,9.2142,8.9301,8.9519,6684700.0],["2003-09-29",8.9519,9.0321,8.646,8.7917,9477600.0],["2003-09-30",8.7043,8.8063,8.5732,8.6751,4646500.0],["2003-10-01",8.5805,9.0612,8.5805,9.0321,4896400.0],["2003-10-02",9.0612,9.2214,8.9884,9.1923,4360500.0],["2003-10-03",9.4472,9.4691,9.2069,9.3016,4920000.0],["2003-10-06",9.3744,9.5565,9.3453,9.4691,3637800.0],["2003-10-07",9.4691,9.7313,9.3962,9.6803,4980000.0],["2003-10-08",9.6512,9.6658,9.4691,9.5492,3265400.0],["2003-10-09",9.6512,9.7532,9.6002,9.7095,5389300.0],["2003-10-10",9.724,9.7313,9.4982,9.5274,4342700.0],["2003-10-13",9.6148,9.877,9.5783,9.877,3751300.0],["2003-10-14",10.0081,10.1611,9.8551,10.1611,5967500.0],["2003-10-15",10.1756,10.3432,10.1246,10.1829,7762500.0],["2003-10-16",9.9207,10.1683,9.8916,9.9644,5411100.0],["2003-10-17",10.2339,10.2339,9.8333,9.8988,4381400.0],["2003-10-20",9.8333,10.0955,9.8333,10.0518,3332700.0],["2003-10-21",10.0518,10.0518,9.7459,9.826,4925900.0],["2003-10-22",9.6002,9.775,9.3817,9.4327,6327500.0],["2003-10-23",9.3598,9.6002,9.0758,9.5419,6813700.0],["2003-10-24",9.4691,9.4909,9.2287,9.4108,4152600.0],["2003-10-27",9.5565,9.6366,9.4035,9.4545,4021400.0],["2003-10-28",9.4545,10.0154,9.1122,10.0154,5932900.0],["2003-10-29",9.8333,10.0008,9.724,9.9862,5412200.0],["2003-10-30",10.0518,10.1174,9.8479,9.9498,3270800.0],["2003-10-31",9.9498,9.9644,9.826,9.877,2651100.0],["2003-11-03",9.8333,9.8988,9.7823,9.8187,3220100.0],["2003-11-04",9.8187,9.8697,9.6876,9.7167,4476900.0],["2003-11-05",9.7262,9.7846,9.5658,9.6533,3005100.0],["2003-11-06",9.5877,9.7845,9.5731,9.7408,4579500.0],["2003-11-07",9.8793,9.9522,9.646,9.7044,3542000.0],["2003-11-10",9.6533,9.7116,9.5439,9.6096,1995200.0],["2003-11-11",9.5512,9.646,9.5294,9.595,2745800.0],["2003-11-12",9.5804,9.7189,9.5804,9.646,4508800.0],["2003-11-13",9.6533,9.7189,9.5658,9.7116,3235300.0],["2003-11-14",9.7116,9.7116,8.8221,8.9388,16547900.0],["2003-11-17",8.7565,8.9096,8.3482,8.5451,11759000.0],["2003-11-18",8.7492,8.7492,8.2607,8.3263,6375300.0],["2003-11-19",8.3263,8.3263,7.9326,8.268,14807400.0],["2003-11-20",8.0785,8.443,8.0785,8.2607,6592700.0],["2003-11-21",8.2607,8.3847,8.2389,8.3118,2940800.0],["2003-11-24",8.2024,8.2972,8.042,8.0857,7292300.0],["2003-11-25",8.0566,8.1586,7.9764,8.0566,7996500.0],["2003-11-26",8.1441,8.3993,8.1441,8.392,5223800.0],["2003-11-28",8.3263,8.5232,8.3191,8.4576,2270800.0],["2003-12-01",8.5669,8.5669,8.4503,8.5305,4958200.0],["2003-12-02",8.4065,8.4867,8.2899,8.319,4351400.0],["2003-12-03",8.319,8.4503,8.3118,8.319,3930200.0],["2003-12-04",8.3774,8.443,8.2461,8.3118,2777900.0],["2003-12-05",8.2024,8.3336,8.1149,8.1441,3390000.0],["2003-12-08",8.093,8.2534,8.093,8.2097,1771700.0],["2003-12-09",8.2389,8.3118,8.093,8.1076,3822400.0],["2003-12-10",8.042,8.1586,7.867,7.9618,4418300.0],["2003-12-11",7.9837,8.093,7.9618,8.0639,8099000.0],["2003-12-12",8.1514,8.2316,8.0639,8.1368,5067600.0],["2003-12-15",8.1659,8.3482,7.9472,7.9472,4692400.0],["2003-12-16",7.9545,8.1368,7.9545,8.093,5319600.0],["2003-12-17",8.093,8.1441,7.9837,8.0785,2840800.0],["2003-12-18",8.0712,8.2388,8.0347,8.2388,3948000.0],["2003-12-19",8.2389,8.2607,8.093,8.2024,4874300.0],["2003-12-22",8.1222,8.4138,8.1149,8.4138,4658600.0],["2003-12-23",8.3482,8.4795,8.3336,8.4649,3248900.0],["2003-12-24",8.3847,8.4722,8.3263,8.3701,1758600.0],["2003-12-26",8.3628,8.4138,8.2607,8.3263,948500.0],["2003-12-29",8.3045,8.4284,8.0201,8.4138,3902000.0],["2003-12-30",8.3774,8.6034,8.3482,8.5669,3216800.0],["2003-12-31",8.5451,8.6763,8.5086,8.6326,3426800.0],["2004-01-02",8.6326,8.7128,8.4722,8.5159,3026900.0],["2004-01-05",8.5378,8.8294,8.5305,8.7857,6198500.0],["2004-01-06",8.7638,9.0336,8.7128,8.9825,4515400.0],["2004-01-07",8.895,9.194,8.8294,9.1794,6822200.0],["2004-01-08",9.1794,9.2888,9.1211,9.2304,4658700.0],["2004-01-09",9.2304,9.2304,8.9315,8.9461,6073200.0],["2004-01-12",8.9971,9.3252,8.968,9.2742,4381900.0],["2004-01-13",9.2596,9.3981,9.019,9.1284,4431500.0],["2004-01-14",9.1502,9.4565,9.1502,9.4346,5397900.0],["2004-01-15",9.4783,9.7335,9.4127,9.646,7267700.0],["2004-01-16",9.6971,9.8429,9.6606,9.7554,4823400.0],["2004-01-20",9.8429,10.0762,9.7335,10.0324,5867400.0],["2004-01-21",9.9304,10.1491,9.7044,10.0252,4508600.0],["2004-01-22",9.9522,10.0251,9.595,9.595,6260200.0],["2004-01-23",9.6241,9.9012,9.6096,9.6825,6265100.0],["2004-01-26",9.6752,9.6825,9.3763,9.5877,6700200.0],["2004-01-27",9.5877,9.6314,9.4127,9.4565,3890100.0],["2004-01-28",9.5512,9.5804,9.0846,9.1429,4789600.0],["2004-01-29",9.2158,9.2377,8.9971,9.1867,4817900.0],["2004-01-30",9.1648,9.2596,9.0846,9.1794,2509500.0],["2004-02-02",9.1575,9.2596,9.0044,9.1138,3835400.0],["2004-02-03",9.0722,9.0722,8.8678,8.9335,5026400.0],["2004-02-04",8.8459,8.8897,8.7145,8.8313,4724100.0],["2004-02-05",8.8313,9.0138,8.751,8.8897,4116000.0],["2004-02-06",8.9043,9.2108,8.9043,9.116,3305700.0],["2004-02-09",9.0868,9.2108,9.0503,9.0649,3018000.0],["2004-02-10",9.1014,9.1671,8.9043,8.9992,4309400.0],["2004-02-11",9.0211,9.4809,8.9846,9.3422,4945900.0],["2004-02-12",9.3422,9.3422,9.1306,9.2254,2891200.0],["2004-02-13",9.2254,9.3349,9.1598,9.1962,4559800.0],["2004-02-17",9.1962,9.5393,9.0357,9.4444,8063000.0],["2004-02-18",9.5028,9.5685,9.4225,9.4882,3780200.0],["2004-02-19",9.5393,9.5612,9.1962,9.2911,4497600.0],["2004-02-20",9.3422,9.3787,9.0795,9.189,5308300.0],["2004-02-23",9.1889,9.1889,8.8605,8.9043,5060000.0],["2004-02-24",8.8459,8.9408,8.7291,8.8094,4158200.0],["2004-02-25",8.7291,8.9992,8.6999,8.9043,3350500.0],["2004-02-26",8.7875,8.9189,8.7218,8.8459,2974100.0],["2004-02-27",8.897,8.9846,8.8459,8.9335,4194900.0],["2004-03-01",8.9919,9.0722,8.9043,8.9919,4321000.0],["2004-03-02",8.9189,9.116,8.897,8.9262,3305500.0],["2004-03-03",8.9043,8.9262,8.751,8.824,4329000.0],["2004-03-04",8.824,8.9846,8.7875,8.8897,2485300.0],["2004-03-05",8.8386,9.1087,8.8094,8.8751,3413600.0],["2004-03-08",8.8751,8.9335,8.6926,8.6999,3667300.0],["2004-03-09",8.6999,8.6999,8.3204,8.3861,6608600.0],["2004-03-10",8.3861,8.4372,8.1379,8.3496,8392300.0],["2004-03-11",8.2912,8.4299,8.0869,8.1234,5174100.0],["2004-03-12",8.2328,8.3715,8.1452,8.3131,4368900.0],["2004-03-15",8.2182,8.2766,7.1891,8.0942,5715400.0],["2004-03-16",8.138,8.2766,7.992,8.0431,5415400.0],["2004-03-17",8.1963,8.5321,8.1671,8.408,6020600.0],["2004-03-18",8.335,8.3934,8.2693,8.3496,4205900.0],["2004-03-19",8.3277,8.4153,8.1671,8.2547,4951200.0],["2004-03-22",8.2474,8.2547,7.8095,7.9774,4245900.0],["2004-03-23",8.0285,8.065,7.8387,7.9117,4822900.0],["2004-03-24",7.9117,7.9336,7.7584,7.8387,4016400.0],["2004-03-25",7.8971,8.1161,7.8971,8.0723,6150700.0],["2004-03-26",7.9993,8.2839,7.9482,8.2182,7196300.0],["2004-03-29",8.262,8.4591,8.1963,8.4372,5437500.0],["2004-03-30",8.4445,8.4445,8.3569,8.4445,3350800.0],["2004-03-31",8.4153,8.5029,8.3058,8.4737,4445400.0],["2004-04-01",8.5029,8.6562,8.4372,8.6343,4596500.0],["2004-04-02",8.7583,8.8605,8.6416,8.7072,9194400.0],["2004-04-05",8.5905,8.6124,8.3423,8.4299,9096300.0],["2004-04-06",8.3569,8.3934,8.2693,8.3131,6500200.0],["2004-04-07",8.2547,8.2985,8.1671,8.2328,4523000.0],["2004-04-08",8.3058,8.335,8.1379,8.189,3403200.0],["2004-04-12",8.2109,8.3934,8.1015,8.3277,3229400.0],["2004-04-13",8.4372,8.4372,7.992,8.0577,4292800.0],["2004-04-14",7.9409,8.0796,7.8095,7.8606,7170900.0],["2004-04-15",7.8825,7.919,7.5687,7.7365,6997200.0],["2004-04-16",7.8606,8.0577,7.773,8.0212,7018500.0],["2004-04-19",7.9847,8.0358,7.6781,7.9263,4612800.0],["2004-04-20",7.992,7.992,7.6343,7.6708,5882900.0],["2004-04-21",7.8095,7.9263,7.6635,7.7438,3576500.0],["2004-04-22",7.7073,8.0942,7.6927,8.0285,5915100.0],["2004-04-23",7.8387,8.1234,7.8387,7.9993,4065500.0],["2004-04-26",7.9847,8.0431,7.8971,7.9409,2787500.0],["2004-04-27",7.9847,8.0869,7.846,7.8825,3708100.0],["2004-04-28",7.8387,7.846,7.6125,7.7146,3503300.0],["2004-04-29",7.6635,7.8606,7.5833,7.6416,4405100.0],["2004-04-30",7.6708,7.6927,7.4081,7.5103,4134900.0],["2004-05-03",7.503,7.6565,7.4591,7.6126,3188100.0],["2004-05-04",7.6053,7.7516,7.5688,7.6712,3297700.0],["2004-05-05",7.6638,7.7589,7.5688,7.5688,3131900.0],["2004-05-06",7.5176,7.6053,7.3348,7.4518,3234100.0],["2004-05-07",7.3786,7.4664,7.2397,7.2616,5022500.0],["2004-05-10",7.1958,7.2031,6.9691,7.1593,4888200.0],["2004-05-11",7.2031,7.4152,7.2031,7.4006,8825300.0],["2004-05-12",7.3274,7.4664,7.1081,7.4152,5116500.0],["2004-05-13",7.364,7.4591,7.247,7.2909,4801500.0],["2004-05-14",7.2616,7.3494,7.0569,7.0861,6381400.0],["2004-05-17",7.0203,7.0715,6.8814,6.9472,4857100.0],["2004-05-18",7.0203,7.1081,6.9911,7.013,6187600.0],["2004-05-19",7.1519,7.2543,7.0203,7.0276,5851900.0],["2004-05-20",7.0569,7.0934,6.9618,7.0057,3289000.0],["2004-05-21",7.0569,7.1446,6.9472,6.9764,4934300.0],["2004-05-24",6.9911,7.1008,6.9326,6.9837,3592200.0],["2004-05-25",6.7644,6.8009,6.3987,6.779,22175500.0],["2004-05-26",6.779,7.0642,6.7497,7.013,14371600.0],["2004-05-27",7.0422,7.1373,6.9472,7.1227,11591600.0],["2004-05-28",7.1373,7.2324,7.13,7.1666,6227200.0],["2004-06-01",7.0861,7.0934,6.8375,6.9106,6539600.0],["2004-06-02",6.8009,6.8521,6.6839,6.7278,8717100.0],["2004-06-03",6.6766,6.7497,6.6693,6.7205,5185400.0],["2004-06-04",6.7936,6.8521,6.757,6.8156,4201900.0],["2004-06-07",6.9399,6.9618,6.8448,6.9252,3366500.0],["2004-06-08",6.9033,6.9764,6.8082,6.9472,4199700.0],["2004-06-09",6.8521,6.9179,6.7863,6.8082,2739400.0],["2004-06-10",6.8156,6.8375,6.7278,6.8156,4364000.0],["2004-06-14",6.757,6.7863,6.5742,6.6181,4700800.0],["2004-06-15",6.6254,6.8375,6.5304,6.6766,6313900.0],["2004-06-16",6.6547,6.8229,6.6181,6.6985,3301600.0],["2004-06-17",6.6474,6.7132,6.5962,6.6693,2418000.0],["2004-06-18",6.6254,6.8302,6.5962,6.7717,4770000.0],["2004-06-21",6.7424,6.8229,6.6839,6.7424,3644100.0],["2004-06-22",6.7278,6.9179,6.6912,6.9106,5230500.0],["2004-06-23",6.8302,6.9984,6.8155,6.9399,4816200.0],["2004-06-24",6.9033,7.3348,6.8814,7.3055,9370600.0],["2004-06-25",7.2763,7.3348,7.1666,7.1666,7323600.0],["2004-06-28",7.2397,7.2836,7.0934,7.1227,3429300.0],["2004-06-29",7.0934,7.1446,6.9837,7.0496,3079800.0],["2004-06-30",7.0496,7.0715,6.9691,7.0276,4562500.0],["2004-07-01",6.9911,7.0715,6.8156,6.8667,3172500.0],["2004-07-02",6.8814,6.896,6.8082,6.8448,2321800.0],["2004-07-06",6.7936,6.8009,6.6474,6.6839,2221200.0],["2004-07-07",6.6035,6.6766,6.523,6.5377,6786200.0],["2004-07-08",6.545,6.6108,6.4499,6.5084,5403600.0],["2004-07-09",6.5084,6.5669,6.289,6.428,4621500.0],["2004-07-12",6.406,6.4645,6.2963,6.3841,5079900.0],["2004-07-13",6.3622,6.4207,6.2305,6.3256,3896300.0],["2004-07-14",6.2598,6.3622,6.1428,6.2159,12717800.0],["2004-07-15",6.2452,6.289,6.0696,6.1793,8928100.0],["2004-07-16",6.2598,6.2598,6.0696,6.1428,6871200.0],["2004-07-19",6.1428,6.2159,6.0331,6.0696,3551200.0],["2004-07-20",6.2525,6.523,6.172,6.4718,16359600.0],["2004-07-21",6.5084,6.5742,6.3622,6.3622,10467800.0],["2004-07-22",6.3622,6.428,6.2671,6.3987,8312100.0],["2004-07-23",6.3987,6.4353,6.2598,6.2671,3363300.0],["2004-07-26",6.2671,6.3183,6.1793,6.2598,3733000.0],["2004-07-27",6.2744,6.3914,6.2159,6.3768,8702000.0],["2004-07-28",6.3695,6.4426,6.2232,6.311,4779300.0],["2004-07-29",6.3548,6.5669,6.3475,6.545,6020000.0],["2004-07-30",6.5523,6.6254,6.3768,6.4207,4181600.0],["2004-08-02",6.2598,6.4718,6.2598,6.3841,4612200.0],["2004-08-03",6.3694,6.5014,6.3108,6.3255,5625100.0],["2004-08-04",6.2668,6.5527,6.2228,6.4207,4300200.0],["2004-08-05",6.4281,6.494,6.2448,6.2522,3777000.0],["2004-08-06",6.1569,6.2668,6.0616,6.0982,5697300.0],["2004-08-09",6.1422,6.2888,6.1202,6.1276,3393700.0],["2004-08-10",6.2595,6.5234,6.2595,6.4574,5035200.0],["2004-08-11",6.3401,6.4501,6.2302,6.4281,4041900.0],["2004-08-12",6.3768,6.472,6.2961,6.3401,2835400.0],["2004-08-13",6.3768,6.4427,6.2668,6.3035,2996900.0],["2004-08-16",6.3621,6.6846,6.3401,6.6626,5772500.0],["2004-08-17",6.8019,7.0584,6.7726,6.9192,8492300.0],["2004-08-18",6.9118,7.139,6.8459,7.0951,5963800.0],["2004-08-19",7.1024,7.1024,6.9924,7.0584,2620200.0],["2004-08-20",7.0584,7.3076,7.0218,7.2783,4780800.0],["2004-08-23",7.2783,7.3296,7.0951,7.1097,4607600.0],["2004-08-24",7.183,7.2123,6.9998,7.1097,5750400.0],["2004-08-25",7.1024,7.4029,7.1024,7.3516,7991100.0],["2004-08-26",7.3516,7.4615,7.2123,7.3443,5064700.0],["2004-08-27",7.3443,7.3809,7.1171,7.1537,4727400.0],["2004-08-30",7.1684,7.205,6.9338,6.9411,4404400.0],["2004-08-31",6.9411,7.0511,6.8165,6.9265,4006400.0],["2004-09-01",6.9265,6.9925,6.7432,6.7946,3759900.0],["2004-09-02",6.7506,6.9558,6.7506,6.9411,4448900.0],["2004-09-03",6.9485,6.9998,6.8239,6.8532,2653700.0],["2004-09-07",6.8825,7.0877,6.8825,7.0877,4547500.0],["2004-09-08",7.0364,7.0657,6.9485,6.9705,4458200.0],["2004-09-09",6.9705,7.0071,6.8752,6.8825,4828000.0],["2004-09-10",6.8605,7.0877,6.8605,7.0511,4298700.0],["2004-09-13",7.1244,7.139,7.0511,7.1024,2803000.0],["2004-09-14",7.1757,7.1757,7.0144,7.0658,3450600.0],["2004-09-15",7.0144,7.0657,6.9631,6.9705,3639400.0],["2004-09-16",6.9705,7.0364,6.9265,6.9778,2492300.0],["2004-09-17",6.9925,6.9925,6.7139,6.7726,5897700.0],["2004-09-20",6.7286,6.7726,6.648,6.7066,4446500.0],["2004-09-21",6.7799,6.8532,6.7432,6.8165,4743800.0],["2004-09-22",6.7432,6.7579,6.538,6.56,6035200.0],["2004-09-23",6.56,6.648,6.5453,6.6113,5272800.0],["2004-09-24",6.67,6.6846,6.5967,6.67,5258200.0],["2004-09-27",6.5527,6.5893,6.4794,6.4867,4418800.0],["2004-09-28",6.4867,6.56,6.4501,6.5453,3856500.0],["2004-09-29",6.5087,6.6919,6.3914,6.6773,9052400.0],["2004-09-30",6.7139,6.7872,6.6333,6.7359,8016100.0],["2004-10-01",6.7432,6.8092,6.7139,6.7579,4118400.0],["2004-10-04",6.8092,6.8165,6.5967,6.648,7402800.0],["2004-10-05",6.604,6.626,6.5234,6.5673,4896500.0],["2004-10-06",6.5967,6.626,6.5234,6.56,4546700.0],["2004-10-07",6.56,6.56,6.4867,6.4867,4738700.0],["2004-10-08",6.3988,6.5307,6.3548,6.3768,3727500.0],["2004-10-11",6.3841,6.4427,6.3401,6.3694,4558800.0],["2004-10-12",6.3401,6.4427,6.3035,6.3914,3385600.0],["2004-10-13",6.5234,6.5234,6.3328,6.3401,4303500.0],["2004-10-14",6.3548,6.3768,6.1789,6.2082,4449500.0],["2004-10-15",6.4134,6.648,6.2228,6.5747,11780300.0],["2004-10-18",6.5967,6.5967,6.4134,6.5087,5756900.0],["2004-10-19",6.5673,6.7286,6.5307,6.56,10677300.0],["2004-10-20",6.5014,6.582,6.4061,6.5234,5612300.0],["2004-10-21",6.4867,6.604,6.4721,6.5893,7833500.0],["2004-10-22",6.5967,6.5967,6.4501,6.4574,5160000.0],["2004-10-25",6.4281,6.4647,6.3914,6.4354,6889600.0],["2004-10-26",6.4501,6.538,6.4134,6.494,7074500.0],["2004-10-27",6.4501,6.7213,6.4134,6.7213,12175800.0],["2004-10-28",6.6773,6.8605,6.626,6.7286,9991600.0],["2004-10-29",6.6846,6.7506,6.6553,6.7066,10557600.0],["2004-11-01",6.6919,6.8385,6.6846,6.8019,6171200.0],["2004-11-02",6.7799,7.0657,6.7799,6.9338,10179300.0],["2004-11-03",7.1982,7.2717,6.9191,6.9779,7642800.0],["2004-11-04",6.9779,7.0881,6.9044,7.066,7101900.0],["2004-11-05",7.1689,7.2056,7.0513,7.1395,7351900.0],["2004-11-08",7.1028,7.1028,6.831,7.0734,7164900.0],["2004-11-09",7.022,7.1909,7.0073,7.1615,5093500.0],["2004-11-10",7.1909,7.3745,7.1689,7.3305,13296400.0],["2004-11-11",7.3305,7.4406,7.2937,7.4333,6976000.0],["2004-11-12",7.5288,7.6757,7.4774,7.661,13450700.0],["2004-11-15",7.6977,7.8226,7.661,7.7491,8226400.0],["2004-11-16",7.7271,7.7491,7.6022,7.6757,4082700.0],["2004-11-17",7.7418,7.8667,7.7124,7.7565,7997900.0],["2004-11-18",7.7491,7.8373,7.7124,7.7932,3914700.0],["2004-11-19",7.8446,7.852,7.4406,7.5582,5981000.0],["2004-11-22",7.5655,7.5802,7.3966,7.5508,7845100.0],["2004-11-23",7.6683,7.8887,7.6389,7.8373,10085700.0],["2004-11-24",7.8593,8.0503,7.8593,8.0356,6851400.0],["2004-11-26",8.0429,8.0797,7.9842,8.0136,2300400.0],["2004-11-29",8.065,8.0943,7.8666,8.0429,7471100.0],["2004-11-30",7.9695,7.9915,7.7932,7.9254,8581900.0],["2004-12-01",7.9254,8.1751,7.9107,8.1678,7137800.0],["2004-12-02",8.1605,8.2633,8.0429,8.0503,8489900.0],["2004-12-03",8.0209,8.0723,7.8446,8.0062,8330700.0],["2004-12-06",8.0062,8.0062,7.874,7.9474,4941300.0],["2004-12-07",7.9474,8.0429,7.9107,7.9474,4776600.0],["2004-12-08",7.9695,8.0062,7.9034,7.9107,3747500.0],["2004-12-09",7.9181,8.0723,7.7197,8.065,9925800.0],["2004-12-10",8.1531,8.3367,8.0429,8.2706,10545100.0],["2004-12-13",8.2853,8.4983,8.2559,8.4469,12187800.0],["2004-12-14",8.5204,8.6452,8.3955,8.6085,10464800.0],["2004-12-15",8.6599,8.7334,8.6085,8.704,9831700.0],["2004-12-16",8.7407,8.8289,8.704,8.7628,11570600.0],["2004-12-17",8.6893,8.8362,8.6232,8.6305,8875400.0],["2004-12-20",8.6232,8.7921,8.5351,8.6012,6974800.0],["2004-12-21",8.5865,8.8582,8.5791,8.8362,6938200.0],["2004-12-22",8.726,8.9317,8.726,8.8215,4813900.0],["2004-12-23",8.8289,8.8876,8.7774,8.7774,3948600.0],["2004-12-27",8.7701,8.8729,8.7701,8.8215,2648400.0],["2004-12-28",8.8289,8.8876,8.7848,8.7921,7377200.0],["2004-12-29",8.7774,8.8068,8.6232,8.6746,4341200.0],["2004-12-30",8.6673,8.7554,8.6526,8.6673,3854200.0],["2004-12-31",8.6673,8.9023,8.6673,8.7848,3757400.0],["2005-01-03",8.6673,8.7775,8.5571,8.5644,6296900.0],["2005-01-04",8.5938,8.6305,8.2486,8.3661,7891700.0],["2005-01-05",8.3661,8.4469,8.278,8.3147,5274300.0],["2005-01-06",8.3074,8.4763,8.3074,8.4543,4557000.0],["2005-01-07",8.4836,8.5791,8.4028,8.4249,4059500.0],["2005-01-10",8.3735,8.4836,8.3441,8.4763,4434900.0],["2005-01-11",8.4102,8.4102,8.0944,8.2266,8698500.0],["2005-01-12",8.1898,8.2486,8.1017,8.2486,5450800.0],["2005-01-13",8.1678,8.2486,7.9989,8.065,7778200.0],["2005-01-14",8.0723,8.1898,8.0503,8.1678,5382200.0],["2005-01-18",8.1605,8.4249,8.1605,8.3661,5136500.0],["2005-01-19",8.5204,8.5204,8.2559,8.2559,5785100.0],["2005-01-20",8.2192,8.2486,8.1825,8.2119,4635800.0],["2005-01-21",8.2119,8.2633,7.896,8.0429,5641000.0],["2005-01-24",8.1531,8.2119,8.0797,8.1164,4491000.0],["2005-01-25",8.1751,8.3,8.1237,8.2045,4976200.0],["2005-01-26",8.2119,8.3147,8.1164,8.3,7594900.0],["2005-01-27",8.3,8.3514,8.2413,8.2927,3571500.0],["2005-01-28",8.2706,8.3294,8.1384,8.1531,5528700.0],["2005-01-31",8.2266,8.3441,8.1825,8.2559,5441400.0],["2005-02-01",8.2413,8.2486,8.0797,8.1972,6701700.0],["2005-02-02",8.1605,8.1898,8.087,8.1458,4392100.0],["2005-02-03",8.1164,8.1237,7.8299,7.8593,7324900.0],["2005-02-04",7.7859,7.7932,7.4553,7.6243,18997000.0],["2005-02-07",7.7126,7.742,7.6022,7.6979,8728200.0],["2005-02-08",7.6979,7.7714,7.6316,7.7273,5584300.0],["2005-02-09",7.7273,7.8524,7.7126,7.7273,6400400.0],["2005-02-10",7.7273,7.7788,7.6243,7.6537,7121400.0],["2005-02-11",7.6537,8.0143,7.639,7.926,6997900.0],["2005-02-14",7.9554,8.1688,7.9481,8.0732,9616200.0],["2005-02-15",8.0732,8.11,7.9996,8.0585,4405500.0],["2005-02-16",7.9849,8.0511,7.9628,8.0143,3070200.0],["2005-02-17",7.9775,8.0069,7.9481,7.9996,3678400.0],["2005-02-18",8.029,8.029,7.8671,7.8966,4598800.0],["2005-02-22",7.7862,7.9113,7.7641,7.8156,4588000.0],["2005-02-23",7.8156,7.8966,7.7199,7.7641,3563100.0],["2005-02-24",7.7494,7.8377,7.7199,7.8082,5104000.0],["2005-02-25",7.7714,7.9481,7.7494,7.8892,3403400.0],["2005-02-28",7.8156,7.8377,7.7126,7.7273,3994500.0],["2005-03-01",7.6905,7.8892,7.6831,7.8598,3611900.0],["2005-03-02",7.7862,8.1247,7.7494,8.0437,6154700.0],["2005-03-03",8.0437,8.1026,7.9113,7.9554,4257800.0],["2005-03-04",7.9554,8.1909,7.9481,8.0437,5985000.0],["2005-03-07",8.0143,8.2424,8.0069,8.1615,3237800.0],["2005-03-08",8.1173,8.2056,8.0364,8.0658,4140200.0],["2005-03-09",8.0732,8.1394,8.0511,8.0805,5515600.0],["2005-03-10",8.0585,8.1983,8.0585,8.1026,3725800.0],["2005-03-11",8.0732,8.0953,7.9554,8.0217,5208300.0],["2005-03-14",8.0217,8.0879,7.8966,7.9775,4687600.0],["2005-03-15",8.0143,8.0511,7.8009,7.845,5283600.0],["2005-03-16",7.8009,7.9334,7.742,7.9039,5065200.0],["2005-03-17",7.8966,7.9334,7.8377,7.9039,4957100.0],["2005-03-18",7.9039,7.926,7.6979,7.6979,18354100.0],["2005-03-21",7.6979,7.7494,7.558,7.639,5025400.0],["2005-03-22",7.5875,7.6979,7.455,7.4918,8041600.0],["2005-03-23",7.4992,7.5433,7.3961,7.455,4883600.0],["2005-03-24",7.455,7.5139,7.3593,7.3667,4897100.0],["2005-03-28",7.374,7.6684,7.3593,7.5286,6388100.0],["2005-03-29",7.4182,7.5433,7.3446,7.455,4441200.0],["2005-03-30",7.455,7.7199,7.455,7.7052,5527600.0],["2005-03-31",7.7052,7.7641,7.6316,7.7347,6157100.0],["2005-04-01",7.7714,7.845,7.6758,7.6905,8457400.0],["2005-04-04",7.6979,7.7788,7.6684,7.7052,4314300.0],["2005-04-05",7.7273,7.926,7.7199,7.8524,6689900.0],["2005-04-06",7.8598,7.926,7.845,7.8745,3117700.0],["2005-04-07",7.8745,7.9039,7.8082,7.8818,3165000.0],["2005-04-08",7.8818,7.9186,7.7641,7.7935,2442800.0],["2005-04-11",7.8156,7.8377,7.7199,7.8082,2947100.0],["2005-04-12",7.7788,7.9186,7.6243,7.8745,5787400.0],["2005-04-13",7.8745,7.9113,7.6169,7.6684,3461600.0],["2005-04-14",7.6905,7.7199,7.4844,7.5212,4689900.0],["2005-04-15",7.4035,7.5654,7.3593,7.4476,6385700.0],["2005-04-18",7.4476,7.5065,7.3446,7.4771,6521900.0],["2005-04-19",7.4844,7.6243,7.4476,7.6169,3655700.0],["2005-04-20",7.5727,7.5948,7.2269,7.2637,6070300.0],["2005-04-21",7.3961,7.3961,7.1018,7.3667,7295500.0],["2005-04-22",7.3446,7.3961,7.2048,7.2857,5214000.0],["2005-04-25",7.3152,7.5139,7.2931,7.4624,3339000.0],["2005-04-26",7.4697,7.5801,7.4182,7.4624,2959400.0],["2005-04-27",7.4697,7.7052,7.374,7.6095,3403100.0],["2005-04-28",7.4844,7.5654,7.3814,7.3814,2785800.0],["2005-04-29",7.5065,7.6169,7.3667,7.6169,3738600.0],["2005-05-02",7.6169,7.6537,7.3593,7.4329,5635800.0],["2005-05-03",7.4256,7.455,7.352,7.4182,5592400.0],["2005-05-04",7.4035,7.639,7.4035,7.6022,4008500.0],["2005-05-05",7.5889,7.8102,7.5889,7.7438,5413600.0],["2005-05-06",7.8028,8.0019,7.5963,7.6184,7940100.0],["2005-05-09",7.8913,7.9503,7.8249,7.9208,7422000.0],["2005-05-10",7.9208,8.0388,7.847,7.9355,6836400.0],["2005-05-11",7.9872,8.1568,7.9798,8.1494,6858100.0],["2005-05-12",8.1125,8.1715,8.0462,8.083,9875900.0],["2005-05-13",8.1052,8.1273,7.9945,8.0388,6581200.0],["2005-05-16",8.0314,8.2158,7.965,8.1937,3069400.0],["2005-05-17",8.1494,8.2895,8.1052,8.2674,5381500.0],["2005-05-18",8.2674,8.6657,8.2674,8.5993,8972200.0],["2005-05-19",8.5772,8.5993,8.4665,8.5403,3659700.0],["2005-05-20",8.5403,8.5403,8.4075,8.5108,3223000.0],["2005-05-23",8.5034,8.5993,8.437,8.5403,3748900.0],["2005-05-24",8.5034,8.5108,8.3559,8.4297,4076100.0],["2005-05-25",8.3707,8.378,8.2305,8.2674,3552700.0],["2005-05-26",8.3338,8.4149,8.2232,8.3412,4012500.0],["2005-05-27",8.3264,8.437,8.2969,8.3559,2244200.0],["2005-05-31",8.3707,8.4002,8.2453,8.3633,4117800.0],["2005-06-01",8.3707,8.6214,8.319,8.4592,3861900.0],["2005-06-02",8.3854,8.6583,8.3633,8.6362,4913200.0],["2005-06-03",8.6067,8.7468,8.555,8.614,4128800.0],["2005-06-06",8.614,8.6878,8.5919,8.6362,3320900.0],["2005-06-07",8.6435,8.8279,8.6435,8.7025,3026300.0],["2005-06-08",8.732,8.7394,8.5993,8.6362,2853200.0],["2005-06-09",8.6435,8.791,8.5772,8.7247,2704200.0],["2005-06-10",8.7099,8.7615,8.6214,8.6435,1963000.0],["2005-06-13",8.5845,8.7689,8.5772,8.7025,4218700.0],["2005-06-14",8.6952,8.7247,8.5255,8.5329,3953800.0],["2005-06-15",8.5698,8.5919,8.3854,8.4739,4846700.0],["2005-06-16",8.4887,8.555,8.4592,8.5329,4497400.0],["2005-06-17",8.6583,8.6657,8.5255,8.6509,5669100.0],["2005-06-20",8.5772,8.6657,8.5403,8.5698,3652400.0],["2005-06-21",8.5919,8.614,8.4887,8.5329,3399500.0],["2005-06-22",8.5329,8.85,8.4665,8.6435,6922600.0],["2005-06-23",8.6509,8.7615,8.6509,8.6583,6712800.0],["2005-06-24",8.6288,8.6583,8.555,8.555,5578300.0],["2005-06-27",8.5255,8.5624,8.3485,8.4149,5820300.0],["2005-06-28",8.437,8.5034,8.3854,8.4739,6211500.0],["2005-06-29",8.4887,8.5034,8.3264,8.4002,5605600.0],["2005-06-30",8.3928,8.4075,8.2822,8.319,4959400.0],["2005-07-01",8.319,8.3854,8.2822,8.3559,2959700.0],["2005-07-05",8.3264,8.4592,8.26,8.437,3189400.0],["2005-07-06",8.4223,8.8648,8.4075,8.8353,12826200.0],["2005-07-07",8.6952,10.1775,8.6362,9.3515,42475700.0],["2005-07-08",9.145,9.2557,9.0197,9.2188,12646000.0],["2005-07-11",9.2188,9.3663,9.1672,9.2557,7587100.0],["2005-07-12",9.2483,9.2999,9.0713,9.204,7693400.0],["2005-07-13",9.2335,9.322,9.1745,9.2999,7030900.0],["2005-07-14",9.2557,9.4843,9.2557,9.4032,5914500.0],["2005-07-15",9.4105,9.44,9.322,9.3958,5800000.0],["2005-07-18",9.44,9.9784,9.44,9.8604,15655600.0],["2005-07-19",9.8825,10.4947,9.8825,10.148,15586400.0],["2005-07-20",10.148,10.2292,10.1112,10.1997,7260600.0],["2005-07-21",10.2144,10.2292,10.0595,10.0669,4823800.0],["2005-07-22",10.089,10.207,10.0374,10.1849,6847900.0],["2005-07-25",10.1702,10.1997,9.971,10.03,4543000.0],["2005-07-26",10.0153,10.1112,9.8235,10.1112,4488100.0],["2005-07-27",10.1333,10.2144,9.9932,10.0522,5670500.0],["2005-07-28",10.03,10.2734,10.03,10.2587,5832800.0],["2005-07-29",10.2218,10.2882,10.0669,10.1038,5404100.0],["2005-08-01",10.1112,10.3177,10.1038,10.2513,4039000.0],["2005-08-02",10.2734,10.384,10.1923,10.2587,5626500.0],["2005-08-03",10.1923,10.2365,10.0964,10.1407,5134100.0],["2005-08-04",10.0964,10.0964,9.853,9.9932,6205200.0],["2005-08-05",9.9873,10.0537,9.6992,9.81,5630800.0],["2005-08-08",9.9356,10.0611,9.8247,10.0611,6149800.0],["2005-08-09",10.0907,10.2975,10.0537,10.2975,4597600.0],["2005-08-10",10.3271,10.5708,10.231,10.3197,6201500.0],["2005-08-11",10.3197,10.3418,10.1128,10.1572,5128300.0],["2005-08-12",10.2015,10.3197,10.1202,10.2384,5782300.0],["2005-08-15",10.1793,10.231,10.1128,10.1867,2784600.0],["2005-08-16",10.1867,10.4674,10.1572,10.268,8122700.0],["2005-08-17",10.3049,10.4231,10.2384,10.3935,4381300.0],["2005-08-18",10.3935,10.497,10.3344,10.4157,3691700.0],["2005-08-19",10.46,10.5117,10.3418,10.4379,4336600.0],["2005-08-22",10.4379,10.4896,10.2606,10.3935,2860800.0],["2005-08-23",10.4157,10.4453,10.268,10.2975,4325300.0],["2005-08-24",10.2901,10.3345,10.0537,10.0981,3976500.0],["2005-08-25",10.0759,10.0759,9.81,10.0537,4277000.0],["2005-08-26",10.0094,10.0907,9.8838,9.9503,3262100.0],["2005-08-29",9.8986,9.9355,9.7656,9.8321,4514800.0],["2005-08-30",9.7139,9.8986,9.7139,9.8321,7625000.0],["2005-08-31",9.6844,10.0168,9.6844,9.9946,8796500.0],["2005-09-01",9.9577,10.0907,9.9577,9.9725,5116000.0],["2005-09-02",10.0094,10.0316,9.8912,9.906,2509100.0],["2005-09-06",9.9282,10.0833,9.8765,10.0833,3704800.0],["2005-09-07",10.0833,10.1128,9.9725,10.0907,2945700.0],["2005-09-08",10.0464,10.0759,9.9577,9.9799,3961600.0],["2005-09-09",10.0242,10.1424,10.002,10.1202,3812500.0],["2005-09-12",10.1719,10.3935,10.1202,10.3271,3928900.0],["2005-09-13",10.4305,10.8146,10.4305,10.6816,9505100.0],["2005-09-14",10.8146,11.0436,10.6521,10.7112,8343300.0],["2005-09-15",10.7851,10.8368,10.5265,10.5782,6866100.0],["2005-09-16",10.6004,10.6964,10.4379,10.6004,11731000.0],["2005-09-19",10.4526,10.5487,10.1941,10.5487,6020200.0],["2005-09-20",10.6743,10.822,10.4748,10.497,5794100.0],["2005-09-21",10.4526,10.593,10.2975,10.3566,9013900.0],["2005-09-22",10.3788,10.4305,10.0168,10.3788,6895900.0],["2005-09-23",10.3862,10.5634,10.2458,10.4526,4258200.0],["2005-09-26",10.4526,10.4896,10.3418,10.4157,5083300.0],["2005-09-27",10.4157,10.4379,10.2754,10.3714,3907100.0],["2005-09-28",10.364,10.6152,10.364,10.4157,5090000.0],["2005-09-29",10.4231,10.5265,10.4231,10.5265,5537500.0],["2005-09-30",10.5265,10.6743,10.4748,10.6595,4560700.0],["2005-10-03",10.6669,10.726,10.6152,10.6669,5070000.0],["2005-10-04",10.6595,10.7038,10.4379,10.4379,4863500.0],["2005-10-05",10.4674,10.5265,10.3049,10.3123,5029500.0],["2005-10-06",10.3049,10.3788,10.0907,10.1645,7107200.0],["2005-10-07",10.2384,10.3935,10.1645,10.3197,7529000.0],["2005-10-10",10.3197,10.3566,10.0759,10.0833,3742600.0],["2005-10-11",10.0685,10.1202,9.8543,9.8986,5791000.0],["2005-10-12",9.8543,9.9503,9.5662,9.6327,7017600.0],["2005-10-13",9.5884,9.7952,9.4185,9.7065,9762500.0],["2005-10-14",9.8247,9.9134,9.5884,9.6992,7058500.0],["2005-10-17",10.1498,10.3271,9.8469,9.8543,10610200.0],["2005-10-18",9.8617,9.9946,9.6622,9.7583,8831900.0],["2005-10-19",9.7583,10.0464,9.6548,10.0464,7218800.0],["2005-10-20",10.1202,10.5117,10.0464,10.1867,9919500.0],["2005-10-21",10.1867,10.2901,10.0685,10.1793,8652300.0],["2005-10-24",10.1941,10.5856,10.1128,10.5782,7206000.0],["2005-10-25",10.5117,10.6669,10.497,10.5708,10863600.0],["2005-10-26",10.5635,10.8072,10.5265,10.689,8086800.0],["2005-10-27",10.6225,10.8072,10.6152,10.6373,8942600.0],["2005-10-28",10.6743,10.7851,10.6299,10.7851,13657800.0],["2005-10-31",10.8589,11.2578,10.8589,11.2283,9267500.0],["2005-11-01",11.2652,11.3391,11.1175,11.1692,8388400.0],["2005-11-02",11.1913,11.3317,11.1692,11.3169,7572500.0],["2005-11-03",11.3169,11.3465,11.1913,11.2652,4723200.0],["2005-11-04",11.2652,11.3243,11.1027,11.1692,3178700.0],["2005-11-07",11.2099,11.2839,11.0767,11.2247,6214500.0],["2005-11-08",11.2321,11.2987,11.1507,11.2469,4041200.0],["2005-11-09",11.2469,11.4097,11.2469,11.3357,4791700.0],["2005-11-10",11.3801,11.7796,11.3579,11.7574,9176700.0],["2005-11-11",11.7574,11.9424,11.7056,11.8388,9387200.0],["2005-11-14",11.8388,11.861,11.6538,11.8388,6752000.0],["2005-11-15",11.5132,11.6242,10.0926,11.4245,14385900.0],["2005-11-16",11.3209,11.3505,10.8991,11.0175,9185700.0],["2005-11-17",11.0249,11.1877,10.9213,11.1729,7989600.0],["2005-11-18",11.1729,11.2395,10.9583,11.0693,7259000.0],["2005-11-21",11.0693,11.2543,11.0545,11.2247,13690100.0],["2005-11-22",11.1211,11.2025,11.0693,11.1729,8750100.0],["2005-11-23",11.1729,11.4466,11.1581,11.3653,6436900.0],["2005-11-25",11.4097,11.4245,11.3209,11.3801,1407700.0],["2005-11-28",11.4023,11.5576,11.2987,11.3357,5775400.0],["2005-11-29",11.3357,11.4245,11.2099,11.2765,4532200.0],["2005-11-30",11.2469,11.4245,11.2173,11.2839,4983800.0],["2005-12-01",11.3579,11.5798,11.3505,11.4171,4801000.0],["2005-12-02",11.4245,11.5576,11.3801,11.5502,2540600.0],["2005-12-05",11.5058,11.6094,11.3209,11.5206,3885800.0],["2005-12-06",11.6316,11.6686,11.3801,11.4023,3552000.0],["2005-12-07",11.4023,11.5059,11.1433,11.1951,5279700.0],["2005-12-08",11.1581,11.1951,11.0027,11.0841,4529400.0],["2005-12-09",11.1211,11.1507,11.0175,11.0693,3583400.0],["2005-12-12",11.0841,11.0915,10.9065,11.0101,3188500.0],["2005-12-13",10.9657,11.2099,10.8991,11.1729,5772000.0],["2005-12-14",11.2469,11.4763,11.1729,11.4393,6414700.0],["2005-12-15",11.4393,11.4393,11.1877,11.2987,4293000.0],["2005-12-16",11.3061,11.3431,11.0915,11.1655,6081400.0],["2005-12-19",11.1581,11.1655,10.8177,10.8621,5427900.0],["2005-12-20",10.9805,11.0989,10.8917,11.0989,3346300.0],["2005-12-21",11.0767,11.2691,10.8769,10.9287,3430700.0],["2005-12-22",10.9139,11.2099,10.8621,11.1359,3925100.0],["2005-12-23",11.2469,11.2691,11.0915,11.0989,1673000.0],["2005-12-27",11.0989,11.1507,10.7881,10.8843,4086900.0],["2005-12-28",10.8177,11.0767,10.8177,11.0545,3344100.0],["2005-12-29",11.0397,11.1137,10.8769,10.9953,2885700.0],["2005-12-30",10.9509,11.0249,10.7733,10.8547,3447000.0],["2006-01-03",10.7363,11.0989,10.4626,11.0693,7271800.0],["2006-01-04",11.0693,11.6612,10.9583,11.6094,12238100.0],["2006-01-05",11.4615,11.75,11.4467,11.6982,4971800.0],["2006-01-06",11.7278,11.9868,11.5502,11.8684,6522500.0],["2006-01-09",12.0238,12.0238,11.7204,11.9868,6971100.0],["2006-01-10",11.9572,11.9868,11.5946,11.5946,8407400.0],["2006-01-11",11.5946,11.639,11.4615,11.5354,10432000.0],["2006-01-12",11.5354,11.5354,11.3949,11.4245,5644000.0],["2006-01-13",11.4984,11.5206,11.1803,11.2617,4914100.0],["2006-01-17",11.1063,11.1877,10.9805,11.0841,6871100.0],["2006-01-18",10.9953,11.0841,10.7215,10.8177,12332200.0],["2006-01-19",11.0027,11.1137,10.8547,11.0841,8976500.0],["2006-01-20",11.0471,11.0471,10.7215,10.7215,7646800.0],["2006-01-23",10.7585,11.0249,10.7363,10.9287,8263000.0],["2006-01-24",10.9583,11.2839,10.359,10.9139,9601600.0],["2006-01-25",10.9139,10.9953,10.7289,10.8399,7168800.0],["2006-01-26",11.1581,11.2987,11.0471,11.2321,7339700.0],["2006-01-27",11.1507,11.3283,10.9657,11.0027,7836500.0],["2006-01-30",10.9213,11.2691,10.8917,11.1211,6788500.0],["2006-01-31",11.0841,11.2099,10.8399,10.9435,7188900.0],["2006-02-01",10.8843,11.2173,10.8547,10.9065,10037500.0],["2006-02-02",10.8991,10.9509,10.5809,10.6771,9502600.0],["2006-02-03",10.6549,10.8621,10.5513,10.8029,6475800.0],["2006-02-06",10.8066,10.8956,10.7029,10.8733,7029200.0],["2006-02-07",10.8881,10.903,10.6954,10.7325,5435200.0],["2006-02-08",10.7103,10.9549,10.6806,10.9252,6766200.0],["2006-02-09",10.903,11.0512,10.8214,10.8363,6378900.0],["2006-02-10",10.814,10.94,10.5769,10.7844,7100100.0],["2006-02-13",10.7103,10.7844,10.651,10.7029,4046400.0],["2006-02-14",10.7622,11.3329,10.7325,11.3329,14701400.0],["2006-02-15",11.2958,11.7702,11.2588,11.6738,11220700.0],["2006-02-16",11.6738,11.9777,11.6664,11.9555,9758400.0],["2006-02-17",11.9332,11.9999,11.8517,11.9481,6674600.0],["2006-02-21",11.8814,11.9703,11.8146,11.8888,5964500.0],["2006-02-22",11.8739,12.2297,11.8443,12.1556,8790400.0],["2006-02-23",12.126,12.5633,12.0963,12.2742,15190800.0],["2006-02-24",12.4002,12.5336,12.163,12.2742,9120400.0],["2006-02-27",12.0592,12.4298,11.5626,12.2149,9721800.0],["2006-02-28",12.1556,12.3187,11.9481,12.0148,8569500.0],["2006-03-01",12.0741,12.3261,11.8814,12.2445,7678600.0],["2006-03-02",12.0889,12.3928,12.0444,12.2594,4675300.0],["2006-03-03",12.1185,12.4669,12.0592,12.378,5764200.0],["2006-03-06",12.378,12.4743,12.1037,12.1927,7202200.0],["2006-03-07",12.1778,12.4891,11.9036,12.0518,5016200.0],["2006-03-08",12.1185,12.1408,11.7924,12.0074,6412600.0],["2006-03-09",12.0296,12.2297,11.8739,11.9258,5161800.0],["2006-03-10",12.0444,12.163,11.9332,12.1111,3267100.0],["2006-03-13",12.126,12.2742,12.0592,12.2445,6253000.0],["2006-03-14",12.2075,12.6226,12.163,12.5707,7226800.0],["2006-03-15",12.5484,12.6744,12.4521,12.5559,7066100.0],["2006-03-16",13.008,13.2007,12.9487,13.0376,20655200.0],["2006-03-17",13.2452,13.5194,13.0599,13.4379,10266800.0],["2006-03-20",13.5194,13.5342,13.1043,13.2081,6348400.0],["2006-03-21",12.9709,13.2896,12.8968,12.9709,5552800.0],["2006-03-22",12.9264,13.008,12.7189,12.9857,6459600.0],["2006-03-23",13.0006,13.0006,12.7634,12.8449,2600100.0],["2006-03-24",12.7708,12.9339,12.7411,12.8894,2843700.0],["2006-03-27",12.7856,13.0302,12.7856,12.9116,3663600.0],["2006-03-28",12.8523,13.0524,12.7411,12.8079,6432000.0],["2006-03-29",12.9932,13.2674,12.9709,13.0747,8836300.0],["2006-03-30",12.9413,13.1266,12.8078,12.9487,9231200.0],["2006-03-31",12.8894,13.0006,12.756,12.756,5788100.0],["2006-04-03",12.8968,13.2674,12.8153,12.9042,5504600.0],["2006-04-04",12.9709,13.26,12.793,13.1266,6425500.0],["2006-04-05",13.1117,13.1414,12.9561,13.0006,6281300.0],["2006-04-06",12.9042,13.2896,12.882,13.2526,7493900.0],["2006-04-07",13.3119,13.3786,13.1636,13.3415,9055600.0],["2006-04-10",13.4305,13.4972,13.2452,13.4305,6679200.0],["2006-04-11",13.512,13.6083,12.9932,13.1414,6169200.0],["2006-04-12",13.1933,13.2007,12.8449,12.8894,5388000.0],["2006-04-13",12.8746,13.0524,12.8375,13.0376,4785200.0],["2006-04-17",13.0673,13.1117,12.6522,12.8523,7700500.0],["2006-04-18",12.9487,13.1192,12.8079,13.0006,7907100.0],["2006-04-19",13.1933,13.2674,13.0154,13.1859,6797900.0],["2006-04-20",13.1784,13.2303,13.0154,13.134,5709800.0],["2006-04-21",13.2822,13.3044,13.1488,13.2452,8668800.0],["2006-04-24",13.0376,13.1043,12.8597,13.045,7056600.0],["2006-04-25",13.1192,13.1488,12.9042,12.9487,4395900.0],["2006-04-26",13.1414,13.1562,13.0006,13.1266,3350000.0],["2006-04-27",13.0821,13.6602,12.8894,13.4972,9428500.0],["2006-04-28",13.5416,13.7121,13.1191,13.2674,7951000.0],["2006-05-01",13.386,13.5787,12.9635,12.9931,6444200.0],["2006-05-02",13.0154,13.1414,12.9931,13.0969,4182200.0],["2006-05-03",13.1117,13.2081,12.9042,13.0673,5660400.0],["2006-05-04",13.1044,13.5202,13.097,13.2158,8842900.0],["2006-05-05",13.3717,13.7429,13.2529,13.6984,8308600.0],["2006-05-08",13.7429,13.7578,13.4608,13.6538,6146300.0],["2006-05-09",13.6315,13.6315,13.4682,13.5499,5259800.0],["2006-05-10",13.4608,13.6167,13.1118,13.5721,5333800.0],["2006-05-11",13.4311,13.5944,13.1118,13.2455,6962300.0],["2006-05-12",12.9485,13.1415,12.748,12.7926,8806000.0],["2006-05-15",12.8074,12.8074,12.3842,12.6663,8857100.0],["2006-05-16",12.5772,12.9559,12.5772,12.8297,5954300.0],["2006-05-17",12.7406,12.8965,12.1763,12.6441,11200000.0],["2006-05-18",12.6366,12.8223,12.2431,12.3545,8324000.0],["2006-05-19",12.4139,12.4956,12.0649,12.3619,9906500.0],["2006-05-22",12.2654,12.3174,11.6863,11.8125,13029700.0],["2006-05-23",11.9907,12.1392,11.8125,11.8125,5290600.0],["2006-05-24",11.716,12.1318,11.3225,11.8793,10718500.0],["2006-05-25",11.961,12.2506,11.9165,12.2209,6724500.0],["2006-05-26",12.5624,12.6515,12.3174,12.5104,5107600.0],["2006-05-30",12.4956,12.5624,12.1466,12.1986,5282400.0],["2006-05-31",12.3025,12.4882,12.206,12.3694,5697800.0],["2006-06-01",12.4065,12.4807,12.3248,12.4659,5847900.0],["2006-06-02",12.5995,12.696,12.3916,12.5995,4906200.0],["2006-06-05",12.4882,12.6218,12.0204,12.0798,6150900.0],["2006-06-06",12.1615,12.1615,11.768,11.9387,9402000.0],["2006-06-07",11.9462,12.2134,11.8496,12.013,7046000.0],["2006-06-08",11.8868,12.1689,11.5898,11.9759,11112500.0],["2006-06-09",11.8942,12.154,11.8571,11.9981,4828600.0],["2006-06-12",12.0501,12.0946,11.4264,11.5527,7040300.0],["2006-06-13",11.419,11.5378,10.7434,10.825,18624100.0],["2006-06-14",10.58,11.0701,10.5578,10.8028,17542400.0],["2006-06-15",10.929,11.7531,10.8547,11.6789,11342600.0],["2006-06-16",11.6789,11.9387,11.3967,11.523,6397800.0],["2006-06-19",11.6046,11.6714,11.3151,11.3522,7065400.0],["2006-06-20",11.3596,11.7234,11.2928,11.4487,8605600.0],["2006-06-21",11.4116,11.8051,11.3967,11.5749,7438600.0],["2006-06-22",11.5081,11.5972,11.3448,11.4636,5405200.0],["2006-06-23",11.3522,11.4413,11.2557,11.3893,7762600.0],["2006-06-26",11.4561,11.5155,11.3299,11.4116,5034700.0],["2006-06-27",11.367,11.4116,11.0404,11.0701,7119800.0],["2006-06-28",11.1369,11.3373,10.9661,11.2408,7463800.0],["2006-06-29",11.3373,11.7754,11.2854,11.7383,7640600.0],["2006-06-30",11.8571,12.065,11.5898,11.8645,6124300.0],["2006-07-03",11.909,12.1243,11.8051,12.0278,2593900.0],["2006-07-05",11.9016,12.013,11.7234,11.7828,6092600.0],["2006-07-06",11.7828,11.8496,11.6789,11.7605,4825800.0],["2006-07-07",11.6343,11.664,11.2928,11.3448,4517600.0],["2006-07-10",11.3819,11.5007,11.2334,11.2854,2952400.0],["2006-07-11",11.3002,11.4487,11.1517,11.4264,4454900.0],["2006-07-12",11.4636,11.471,11.0849,11.1369,7747900.0],["2006-07-13",11.0478,11.1294,10.8028,10.8176,8074800.0],["2006-07-14",10.7434,10.981,10.7137,10.8547,4814100.0],["2006-07-17",10.6914,10.929,10.5429,10.5875,5824600.0],["2006-07-18",10.6097,10.8844,10.3944,10.6691,10215700.0],["2006-07-19",10.7285,11.2854,10.5949,11.1295,8904400.0],["2006-07-20",11.0626,11.1814,10.8993,10.9513,8527800.0],["2006-07-21",10.877,11.0478,10.6246,10.9141,9254400.0],["2006-07-24",10.9141,11.2334,10.8696,11.0329,5650200.0],["2006-07-25",10.9364,11.3373,10.8399,11.2185,5480500.0],["2006-07-26",11.0998,11.226,11.0404,11.1072,8506200.0],["2006-07-27",11.1072,11.5155,11.1072,11.4413,9810800.0],["2006-07-28",11.4487,11.8125,11.4264,11.7754,10481200.0],["2006-07-31",11.7754,11.8868,11.6492,11.7902,7900100.0],["2006-08-01",11.8571,11.8645,11.6714,11.8125,6725800.0],["2006-08-02",11.7902,11.9684,11.7605,11.8571,9331600.0],["2006-08-03",11.8199,12.013,11.7605,11.909,5518300.0],["2006-08-04",12.028,12.2066,11.9165,12.0578,7024100.0],["2006-08-07",11.9983,12.0652,11.8049,11.8793,8143800.0],["2006-08-08",11.9016,11.9685,11.5966,11.6933,5346700.0],["2006-08-09",11.7826,11.9016,11.6264,11.7305,5016500.0],["2006-08-10",11.7082,11.9016,11.5966,11.8718,4432500.0],["2006-08-11",11.9016,11.9016,11.6487,11.7975,4317200.0],["2006-08-14",11.9016,12.1247,11.8272,11.9537,5915000.0],["2006-08-15",12.0578,12.3107,12.0578,12.2215,7663800.0],["2006-08-16",12.2884,12.3702,12.028,12.1173,9884100.0],["2006-08-17",12.0652,12.452,12.0206,12.3628,6511600.0],["2006-08-18",12.3553,12.4446,12.1099,12.1843,5176800.0],["2006-08-21",12.1248,12.1619,11.9909,12.1099,4696100.0],["2006-08-22",12.0578,12.3479,12.0578,12.1619,4861400.0],["2006-08-23",12.2363,12.3033,11.9388,11.9983,4334500.0],["2006-08-24",11.9611,12.0876,11.79,11.9016,4329200.0],["2006-08-25",11.9016,12.0206,11.8421,11.8867,2421800.0],["2006-08-28",11.7603,11.9834,11.7603,11.9537,3464500.0],["2006-08-29",12.0132,12.0132,11.6636,11.8421,5451600.0],["2006-08-30",11.8495,12.1471,11.8272,12.0876,3903300.0],["2006-08-31",12.0578,12.2215,12.0504,12.1322,3546800.0],["2006-09-01",12.1173,12.3033,12.1173,12.2586,4434500.0],["2006-09-05",12.1247,12.333,12.1247,12.2289,4256900.0],["2006-09-06",12.1991,12.4669,12.095,12.3479,6784300.0],["2006-09-07",12.3553,12.3628,12.1247,12.1619,5087700.0],["2006-09-08",12.2958,12.333,11.9909,12.1099,4402400.0],["2006-09-11",12.095,12.2512,12.0578,12.2066,4828300.0],["2006-09-12",12.281,12.4818,12.1843,12.4744,6220600.0],["2006-09-13",12.3182,12.7645,12.3182,12.5785,7172300.0],["2006-09-14",12.452,12.6975,12.4074,12.6529,6387800.0],["2006-09-15",12.7793,13.0917,12.6752,13.0248,13676400.0],["2006-09-18",13.0174,13.0248,12.6901,13.0099,5400600.0],["2006-09-19",13.0322,13.062,12.6826,12.757,5438500.0],["2006-09-20",12.8835,13.0025,12.8314,12.9132,6197700.0],["2006-09-21",12.8909,13.0174,12.6975,12.7793,3790800.0],["2006-09-22",12.7793,12.8909,12.7124,12.8091,3987200.0],["2006-09-25",12.8835,13.0694,12.7496,13.062,6181200.0],["2006-09-26",13.0322,13.1959,12.8835,13.1438,5218400.0],["2006-09-27",13.062,13.2554,13.0322,13.1215,5181100.0],["2006-09-28",13.1885,13.3819,13.0769,13.2777,4861700.0],["2006-09-29",13.367,13.3893,13.1661,13.3224,5722100.0],["2006-10-02",13.3595,13.3595,13.0322,13.1513,4743600.0],["2006-10-03",13.1959,13.2033,12.9876,13.0248,9037200.0],["2006-10-04",13.0992,13.5901,13.0546,13.5827,9029300.0],["2006-10-05",13.5157,13.6348,13.4042,13.5083,4500000.0],["2006-10-06",13.3893,13.5604,13.3521,13.5455,3630000.0],["2006-10-09",13.4488,13.5827,13.367,13.5678,3928400.0],["2006-10-10",13.6496,13.6794,13.3372,13.4339,4984800.0],["2006-10-11",12.3479,12.9132,12.1545,12.8091,22516600.0],["2006-10-12",12.943,13.2926,12.7496,13.1885,12733600.0],["2006-10-13",13.1289,13.2108,12.9876,13.062,5161000.0],["2006-10-16",13.0992,13.2256,12.6975,12.7198,10215800.0],["2006-10-17",12.6454,12.6454,12.3479,12.4297,8639600.0],["2006-10-18",12.4297,12.6083,12.3777,12.4892,6564200.0],["2006-10-19",12.4,12.4892,12.2363,12.3777,8626300.0],["2006-10-20",12.5711,12.6083,12.2363,12.5339,5496900.0],["2006-10-23",12.5859,12.8017,12.519,12.7273,5420200.0],["2006-10-24",12.6752,12.7942,12.5487,12.638,4763000.0],["2006-10-25",12.5934,12.705,12.4297,12.6603,5849500.0],["2006-10-26",12.6603,13.1513,12.6603,13.0546,6596600.0],["2006-10-27",13.2628,13.3149,13.062,13.248,8978600.0],["2006-10-30",13.2182,13.5381,13.129,13.4637,11191000.0],["2006-10-31",13.5678,13.6124,13.4637,13.5529,8412600.0],["2006-11-01",13.5827,13.5827,13.0992,13.2256,6485300.0],["2006-11-02",13.2033,13.5083,13.0992,13.419,7653500.0],["2006-11-03",13.3893,13.5455,13.1959,13.419,5991700.0],["2006-11-06",13.5682,14.1873,13.3892,14.1724,13267900.0],["2006-11-07",14.165,14.2246,13.9561,14.1128,10080500.0],["2006-11-08",14.1351,14.15,13.7846,13.8591,29322900.0],["2006-11-09",13.8069,13.8815,13.4041,13.4638,6560200.0],["2006-11-10",13.5608,13.6055,13.4041,13.5608,5797600.0],["2006-11-13",13.5682,13.7771,13.5011,13.5981,4420900.0],["2006-11-14",13.6503,13.6577,13.1431,13.6055,10961200.0],["2006-11-15",13.6055,13.8293,13.5832,13.7174,8407500.0],["2006-11-16",13.8368,13.8666,13.6503,13.8144,6575300.0],["2006-11-17",13.71,13.9039,13.5608,13.8442,5459600.0],["2006-11-20",13.971,14.165,13.8815,14.1277,10092000.0],["2006-11-21",14.1128,14.441,14.0605,14.3664,11698500.0],["2006-11-22",14.4111,14.4186,14.1277,14.2396,5170300.0],["2006-11-24",14.1202,14.2843,14.0232,14.165,1625000.0],["2006-11-27",14.1799,14.1873,13.6652,13.71,7345600.0],["2006-11-28",13.5086,13.7323,13.4563,13.6876,7201100.0],["2006-11-29",13.7249,13.9561,13.7025,13.889,5608000.0],["2006-11-30",13.9039,13.9412,13.5682,13.6801,5954400.0],["2006-12-01",13.7174,13.7622,13.2624,13.4414,5322800.0],["2006-12-04",13.7547,14.165,13.5533,14.0158,8225700.0],["2006-12-05",14.068,14.344,13.9859,14.2321,8523400.0],["2006-12-06",14.3141,14.4335,14.2619,14.3887,8257800.0],["2006-12-07",14.3887,14.5305,14.2843,14.344,5764600.0],["2006-12-08",14.2769,14.4186,14.2097,14.3738,4670900.0],["2006-12-11",14.2097,14.344,14.1575,14.3067,4672500.0],["2006-12-12",14.3291,14.4037,14.2843,14.3365,6347000.0],["2006-12-13",14.4186,14.5006,14.1724,14.2694,4549100.0],["2006-12-14",14.2172,14.4111,14.2023,14.3589,6253000.0],["2006-12-15",14.4186,14.5379,14.3589,14.4186,7968700.0],["2006-12-18",14.4037,14.441,13.9561,14.1128,13005700.0],["2006-12-19",14.2097,14.2396,13.9337,14.068,8471300.0],["2006-12-20",14.1277,14.3141,14.1202,14.2545,6088800.0],["2006-12-21",14.2918,14.3216,14.2097,14.2619,5214600.0],["2006-12-22",14.2992,14.2992,14.1351,14.1351,3384000.0],["2006-12-26",14.0829,14.2246,14.068,14.1948,2581000.0],["2006-12-27",14.3141,14.3514,14.2246,14.3216,1805600.0],["2006-12-28",14.2694,14.5305,14.247,14.441,3803700.0],["2006-12-29",14.4037,14.5305,14.3887,14.426,3234400.0],["2007-01-03",14.3216,14.7841,14.3067,14.7393,7944200.0],["2007-01-04",14.7915,14.799,14.4186,14.6274,5287200.0],["2007-01-05",14.62,14.6871,14.2321,14.3216,5390400.0],["2007-01-08",14.2396,14.5976,14.1799,14.5006,4168200.0],["2007-01-09",14.62,14.799,14.6051,14.7319,6722900.0],["2007-01-10",14.5528,14.9482,14.5454,14.896,10301800.0],["2007-01-11",14.9407,15.1869,14.8288,15.1272,10159400.0],["2007-01-12",15.172,15.3435,14.9929,15.1794,9677000.0],["2007-01-16",15.0824,15.5598,15.0153,15.0526,9616200.0],["2007-01-17",15.0675,15.2018,14.5678,14.6871,11294500.0],["2007-01-18",14.5752,14.6797,14.2246,14.3142,8976200.0],["2007-01-19",14.2619,14.4111,14.15,14.2097,6359000.0],["2007-01-22",14.247,14.2918,13.8517,14.0978,5307600.0],["2007-01-23",14.0978,14.1873,13.792,14.0531,9607700.0],["2007-01-24",14.0755,14.1799,14.0009,14.1053,9234900.0],["2007-01-25",14.2097,14.2097,13.6652,13.6876,8245300.0],["2007-01-26",13.6876,14.0978,13.6727,14.0083,8976400.0],["2007-01-29",14.0307,14.068,13.4191,13.4638,13625100.0],["2007-01-30",13.5459,13.7995,13.4713,13.7473,8809300.0],["2007-01-31",13.7622,14.1799,13.6801,14.1128,11253800.0],["2007-02-01",14.2843,14.4484,14.1948,14.3515,8847100.0],["2007-02-02",14.3291,14.5155,14.3291,14.4186,6573600.0],["2007-02-05",14.3738,14.5827,14.3664,14.4708,6500700.0],["2007-02-06",14.5081,14.5976,14.2769,14.3142,5433300.0],["2007-02-07",14.3515,14.6058,14.3441,14.4862,4593600.0],["2007-02-08",14.5235,14.531,14.3141,14.4712,4576300.0],["2007-02-09",14.4637,14.5236,13.9327,13.9851,8690200.0],["2007-02-12",14.0075,14.0599,13.9552,14.0524,4408600.0],["2007-02-13",14.1347,14.1496,13.8579,14.0524,10685500.0],["2007-02-14",14.1421,14.5011,14.1272,14.4338,8925500.0],["2007-02-15",14.3665,14.7703,14.3665,14.6058,9197700.0],["2007-02-16",14.6357,14.718,14.4488,14.6058,4961000.0],["2007-02-20",14.5535,14.7629,14.4637,14.6282,6159600.0],["2007-02-21",14.5236,14.8302,14.5236,14.7255,6662800.0],["2007-02-22",14.7629,14.9349,14.6956,14.7703,8279400.0],["2007-02-23",14.718,14.733,14.374,14.3815,6830300.0],["2007-02-26",14.4862,14.4862,14.03,14.1122,4888800.0],["2007-02-27",14.03,14.03,13.4242,13.7308,11464300.0],["2007-02-28",13.8206,14.0075,13.6635,13.8206,8721900.0],["2007-03-01",13.484,13.8729,13.4541,13.6635,9102500.0],["2007-03-02",13.5887,13.7607,13.5364,13.5438,6402300.0],["2007-03-05",13.4616,13.6859,13.2671,13.2821,8385800.0],["2007-03-06",13.3793,13.5513,13.3569,13.4915,8310300.0],["2007-03-07",13.4391,13.5588,13.3868,13.4541,5810000.0],["2007-03-08",13.5588,13.7832,13.499,13.5962,7536400.0],["2007-03-09",13.9178,13.9178,13.6261,13.7607,10209800.0],["2007-03-12",13.7458,13.8953,13.5065,13.8056,8899100.0],["2007-03-13",13.6112,13.8206,13.3793,13.4017,8234800.0],["2007-03-14",13.4915,13.6336,13.1026,13.6037,9318800.0],["2007-03-15",13.6186,13.671,13.3868,13.5438,6048200.0],["2007-03-16",13.5139,13.5962,13.3943,13.4391,10675700.0],["2007-03-19",13.499,13.8056,13.4691,13.7682,9211900.0],["2007-03-20",13.7757,13.828,13.5962,13.6485,4211300.0],["2007-03-21",13.6336,14.03,13.5738,13.9851,6597600.0],["2007-03-22",14.0075,14.1421,13.8953,13.9103,8235200.0],["2007-03-23",13.9627,14.3515,13.9103,14.2094,8063700.0],["2007-03-26",14.2094,14.2394,13.8654,14.0524,6233700.0],["2007-03-27",13.9851,14.0225,13.8355,13.9103,4481100.0],["2007-03-28",13.8654,13.9327,13.7532,13.7682,6559600.0],["2007-03-29",13.8729,13.9028,13.5289,13.7308,5886400.0],["2007-03-30",13.7233,13.8879,13.5214,13.6785,5542700.0],["2007-04-02",13.6486,13.9178,13.6261,13.8729,4527300.0],["2007-04-03",13.9402,14.2543,13.9103,14.2244,5653100.0],["2007-04-04",14.4114,14.4263,14.202,14.2543,3841300.0],["2007-04-05",14.2543,14.3964,14.187,14.3067,3084400.0],["2007-04-09",14.359,14.4712,14.3291,14.3515,4491900.0],["2007-04-10",14.2618,14.4338,14.1795,14.2917,4319300.0],["2007-04-11",14.3291,14.3441,14.1048,14.1048,5226400.0],["2007-04-12",14.1197,14.1795,14.0,14.1347,8648000.0],["2007-04-13",14.1122,14.2543,14.0225,14.2169,6676200.0],["2007-04-16",14.2468,14.5983,14.2169,14.5909,5286900.0],["2007-04-17",14.5834,14.6806,14.1945,14.2468,9192700.0],["2007-04-18",14.2094,14.5834,14.1945,14.4263,9966500.0],["2007-04-19",14.2992,14.4936,14.2543,14.4413,8069200.0],["2007-04-20",14.6283,14.703,14.1945,14.5236,12157500.0],["2007-04-23",14.5086,14.6582,14.5086,14.5983,4572200.0],["2007-04-24",14.5684,14.6507,14.2394,14.3216,7854100.0],["2007-04-25",14.4039,14.5684,14.2618,14.531,6712600.0],["2007-04-26",14.5834,14.8451,14.5834,14.7554,9040900.0],["2007-04-27",14.7554,14.8077,14.6133,14.6656,5251500.0],["2007-04-30",14.6282,14.7105,14.2917,14.2992,7398500.0],["2007-05-01",14.2842,14.359,14.03,14.3067,8913500.0],["2007-05-02",14.2917,14.5235,14.2693,14.5011,8642200.0],["2007-05-03",14.5086,14.6133,14.4488,14.546,5585300.0],["2007-05-04",14.5909,14.6582,14.4488,14.5909,6818500.0],["2007-05-07",14.5086,14.7105,14.4637,14.4936,5326500.0],["2007-05-08",14.4787,14.5385,14.3515,14.4936,5969500.0],["2007-05-09",14.5236,14.6361,14.3662,14.5836,10200100.0],["2007-05-10",14.5311,14.5611,14.1937,14.1937,9838500.0],["2007-05-11",14.2762,14.6286,14.1862,14.5611,12278500.0],["2007-05-14",14.5611,14.6886,14.5086,14.5611,9022600.0],["2007-05-15",14.5461,14.8685,14.5311,14.7111,16288200.0],["2007-05-16",14.6586,14.906,14.6586,14.861,7174300.0],["2007-05-17",14.7786,14.981,14.6211,14.7936,11345400.0],["2007-05-18",14.846,15.7383,14.8086,15.7233,29186400.0],["2007-05-21",15.7233,16.0607,15.5359,15.8358,19064200.0],["2007-05-22",15.7758,15.8208,15.5209,15.7233,10948200.0],["2007-05-23",15.7383,15.8733,15.7008,15.8433,8291400.0],["2007-05-24",15.7608,16.0232,15.7308,15.7833,12373700.0],["2007-05-25",15.8283,15.8433,15.6708,15.8133,7022500.0],["2007-05-29",15.8208,16.0907,15.7683,16.0157,5854200.0],["2007-05-30",15.8733,16.5706,15.8508,16.5556,13224300.0],["2007-05-31",16.7955,16.893,16.7205,16.848,16310200.0],["2007-06-01",16.8705,17.2604,16.848,17.013,13155300.0],["2007-06-04",17.0205,17.0655,16.8105,16.8555,6436800.0],["2007-06-05",16.8555,16.9155,16.5331,16.5331,9070700.0],["2007-06-06",16.6456,16.6756,16.2482,16.3456,10733200.0],["2007-06-07",16.2482,16.3831,15.8583,15.9108,9039500.0],["2007-06-08",15.8658,16.3306,15.8658,16.2932,6585800.0],["2007-06-11",16.2257,16.3981,16.1657,16.3156,4661300.0],["2007-06-12",16.2857,16.3606,15.9482,15.9482,4461900.0],["2007-06-13",16.0532,16.2107,15.8433,16.1732,7179200.0],["2007-06-14",16.1807,16.2707,15.9857,16.0232,6701400.0],["2007-06-15",16.1957,16.4881,16.1507,16.3456,9312500.0],["2007-06-18",16.4131,16.4581,16.1882,16.3381,5723400.0],["2007-06-19",16.3381,16.4131,16.0982,16.1957,3870000.0],["2007-06-20",16.3232,16.4431,15.7533,15.7833,5296900.0],["2007-06-21",15.7833,16.0382,15.4834,16.0157,6249000.0],["2007-06-22",15.9557,15.9932,15.3709,15.4834,13824700.0],["2007-06-25",15.6708,15.7458,15.3484,15.4159,8190200.0],["2007-06-26",15.4459,15.5284,15.2434,15.3409,8194700.0],["2007-06-27",15.1535,15.5359,15.086,15.4909,8672800.0],["2007-06-28",15.4534,15.6708,15.2659,15.4234,7180700.0],["2007-06-29",15.5059,15.7083,15.2359,15.3859,8810800.0],["2007-07-02",15.4459,16.6381,15.4459,16.4956,23396700.0],["2007-07-03",16.5031,16.5706,16.3007,16.5706,9024400.0],["2007-07-05",16.6081,16.6306,16.2707,16.5556,8604300.0],["2007-07-06",16.5481,16.6381,16.4581,16.5406,22471700.0],["2007-07-09",16.5781,16.743,16.3831,16.4506,20814400.0],["2007-07-10",16.3831,16.3981,15.9407,16.0232,13572600.0],["2007-07-11",16.0457,16.3307,15.9183,16.2782,19286200.0],["2007-07-12",16.3157,16.863,16.2782,16.8555,23850900.0],["2007-07-13",16.7206,16.7655,16.5706,16.6606,11985300.0],["2007-07-16",16.9755,17.0055,16.5706,16.6831,14000300.0],["2007-07-17",16.743,16.7805,16.3157,16.6831,14227900.0],["2007-07-18",16.7805,16.7805,16.3081,16.3531,20592700.0],["2007-07-19",16.4506,16.4656,15.9332,16.0832,20537100.0],["2007-07-20",16.1226,16.2409,15.7205,15.7915,18640000.0],["2007-07-23",15.8467,16.1226,15.7915,15.9886,16070600.0],["2007-07-24",15.8309,15.894,15.4998,15.555,18773000.0],["2007-07-25",15.6811,15.965,15.3737,15.555,15514200.0],["2007-07-26",15.3027,15.4998,14.94,15.1766,20130400.0],["2007-07-27",15.2554,15.7757,15.1056,15.4604,14347900.0],["2007-07-30",15.5313,16.028,15.4761,15.8703,18034300.0],["2007-07-31",15.9255,16.6351,15.6338,15.8703,25684100.0],["2007-08-01",15.6338,16.0517,14.9795,15.3815,26052100.0],["2007-08-02",15.4288,15.6969,15.0898,15.4052,14102000.0],["2007-08-03",15.4289,15.5629,14.6878,14.7035,11315600.0],["2007-08-06",14.9716,15.2791,14.5143,15.0977,15390800.0],["2007-08-07",14.9795,15.1608,14.7035,14.9006,12989100.0],["2007-08-08",15.0583,15.9492,15.0189,15.4761,12509500.0],["2007-08-09",15.1923,15.3342,14.8612,14.94,10138900.0],["2007-08-10",14.7666,15.3185,14.3014,14.6247,11662800.0],["2007-08-13",14.8927,15.0741,14.3882,14.467,12119600.0],["2007-08-14",14.5222,14.8848,13.9309,14.1122,16503500.0],["2007-08-15",14.1201,14.7035,14.1122,14.2226,17387100.0],["2007-08-16",14.0965,15.3737,13.7259,14.94,23886400.0],["2007-08-17",15.5471,16.3591,15.1293,15.4998,14956800.0],["2007-08-20",15.5708,15.689,14.8848,15.2712,8067400.0],["2007-08-21",15.1608,15.5313,15.0662,15.1845,9963900.0],["2007-08-22",15.4367,15.7206,15.35,15.689,8743600.0],["2007-08-23",15.7994,15.8388,15.4288,15.484,6560200.0],["2007-08-24",15.5313,15.76,15.2869,15.7284,5071300.0],["2007-08-27",15.7363,15.8388,15.4289,15.7363,6865400.0],["2007-08-28",15.689,15.7284,14.9873,15.0346,7308400.0],["2007-08-29",15.1844,15.3973,14.8454,15.3815,5134100.0],["2007-08-30",15.2002,15.6023,15.0898,15.3106,5060800.0],["2007-08-31",15.5077,15.7994,15.4288,15.6102,6948800.0],["2007-09-04",15.5077,15.9571,15.484,15.6732,7336000.0],["2007-09-05",15.4761,15.5156,15.1687,15.35,7076400.0],["2007-09-06",15.35,15.5471,15.1293,15.4052,8143100.0],["2007-09-07",15.2554,15.3973,14.8927,14.9637,8860400.0],["2007-09-10",15.1214,15.1687,14.538,14.9085,6910400.0],["2007-09-11",15.0425,15.421,14.9085,15.1766,5588000.0],["2007-09-12",15.1687,15.4052,14.8927,15.1766,4709700.0],["2007-09-13",15.2948,15.6969,15.1844,15.6181,4411600.0],["2007-09-14",15.5235,15.8625,15.4288,15.7284,5302000.0],["2007-09-17",15.965,16.1069,15.6417,15.7994,9027000.0],["2007-09-18",15.823,16.8795,15.7836,16.848,10696600.0],["2007-09-19",16.8953,17.5339,16.7376,16.848,18142000.0],["2007-09-20",16.7691,16.982,16.4301,16.5957,6719300.0],["2007-09-21",16.8795,16.9268,16.4459,16.4538,9716200.0],["2007-09-24",16.4616,16.5799,16.2409,16.2488,8569000.0],["2007-09-25",16.1384,16.6666,16.1147,16.6272,5631400.0],["2007-09-26",16.6509,17.4471,16.6509,17.0924,11665800.0],["2007-09-27",17.1712,17.3368,16.9977,17.2658,5315100.0],["2007-09-28",17.0687,17.3525,16.9977,17.0293,4102400.0],["2007-10-01",17.0451,17.6758,17.0451,17.6679,8575400.0],["2007-10-02",17.589,17.7783,17.5575,17.7152,8625600.0],["2007-10-03",17.5812,18.0148,17.526,17.6679,5090700.0],["2007-10-04",17.7152,17.9359,17.6206,17.8492,4120200.0],["2007-10-05",17.9359,18.133,17.8256,17.999,5128400.0],["2007-10-08",17.9044,18.1094,17.7861,18.0621,3574900.0],["2007-10-09",18.0778,18.1409,17.8177,18.1409,3901900.0],["2007-10-10",18.0305,18.0857,17.7388,17.8807,5540600.0],["2007-10-11",17.8965,18.0857,17.4392,17.5812,8169700.0],["2007-10-12",17.5733,17.9596,17.5417,17.8807,3536000.0],["2007-10-15",17.7783,18.0305,17.5339,17.6285,6143500.0],["2007-10-16",17.6442,17.8334,17.4629,17.6994,4981000.0],["2007-10-17",17.7783,17.999,17.2185,17.6837,5916200.0],["2007-10-18",17.5102,17.9202,17.2816,17.7152,3861100.0],["2007-10-19",17.6127,17.7388,16.9189,17.0293,8173100.0],["2007-10-22",16.8401,17.5496,16.6824,17.4314,5537200.0],["2007-10-23",17.5969,17.6837,17.2264,17.66,3248400.0],["2007-10-24",17.5417,17.7073,16.7534,17.6285,6225500.0],["2007-10-25",17.6521,18.2276,17.6206,17.8492,9766500.0],["2007-10-26",18.133,18.4326,17.794,17.9359,8309800.0],["2007-10-29",18.0148,18.6139,17.9202,18.3853,8326200.0],["2007-10-30",18.2355,18.5588,18.07,18.1173,8400600.0],["2007-10-31",18.1646,18.4247,17.9123,18.3223,10023600.0],["2007-11-01",18.2513,18.2592,17.6206,17.8571,7848100.0],["2007-11-02",17.8807,18.1251,17.3841,17.9832,11675700.0],["2007-11-05",17.7388,17.9754,17.2816,17.6363,6740200.0],["2007-11-06",17.6758,18.1646,17.3446,18.1567,4933200.0],["2007-11-07",17.9118,18.1172,17.3429,17.3429,8128000.0],["2007-11-08",17.3587,17.7695,16.8925,17.6668,7415100.0],["2007-11-09",17.3745,17.888,16.9952,17.5641,7842800.0],["2007-11-12",17.5641,18.8046,17.4535,18.0224,16664000.0],["2007-11-13",18.2041,18.5438,17.9592,18.4727,9911800.0],["2007-11-14",18.5675,19.2312,18.4411,18.931,13852900.0],["2007-11-15",18.8836,19.1048,18.4648,18.8757,14601100.0],["2007-11-16",18.9152,19.0574,18.3463,18.6307,11291100.0],["2007-11-19",18.4806,18.5438,17.7853,18.1172,12804300.0],["2007-11-20",18.1962,18.3621,17.73,18.212,12223300.0],["2007-11-21",18.1646,18.3542,17.7458,18.0224,10025700.0],["2007-11-23",18.2041,18.694,18.0698,18.615,3759200.0],["2007-11-26",18.4964,18.5833,17.7774,17.809,14113200.0],["2007-11-27",17.9908,18.0856,17.4851,18.0619,13949400.0],["2007-11-28",18.1409,19.3023,18.0856,19.2391,11102400.0],["2007-11-29",19.0179,19.5078,18.8283,19.5078,11899400.0],["2007-11-30",19.729,19.9739,19.089,19.2075,16154000.0],["2007-12-03",19.2944,19.3814,18.8599,19.0179,8085400.0],["2007-12-04",18.8599,19.01,18.6466,18.6703,7559400.0],["2007-12-05",18.7888,19.0258,18.4885,18.6229,10420000.0],["2007-12-06",18.5834,19.0653,18.5122,18.9468,10281600.0],["2007-12-07",19.01,19.6026,18.9073,19.3813,9407000.0],["2007-12-10",19.3814,19.8159,19.2944,19.5236,13595800.0],["2007-12-11",19.571,20.0134,18.8204,18.8362,8720800.0],["2007-12-12",19.326,19.5552,18.6703,19.0179,8539400.0],["2007-12-13",18.9626,19.0969,18.2989,19.0969,8117700.0],["2007-12-14",19.168,19.9423,19.1127,19.1601,11578800.0],["2007-12-17",19.1601,19.5789,19.0021,19.0732,9234500.0],["2007-12-18",19.168,19.3102,18.449,18.6545,9414400.0],["2007-12-19",18.8046,19.4051,18.6861,19.1127,9584600.0],["2007-12-20",19.1206,19.4209,18.6387,18.9468,6651900.0],["2007-12-21",19.1127,19.6579,19.0653,19.6579,10324700.0],["2007-12-24",19.6579,19.9818,19.5947,19.9818,2696200.0],["2007-12-26",19.9897,20.0055,19.5552,19.9581,5581700.0],["2007-12-27",19.9739,20.045,19.6579,19.6737,5105100.0],["2007-12-28",19.966,20.0292,19.7211,19.8475,4597300.0],["2007-12-31",19.729,20.3216,19.6737,20.1873,6349400.0],["2008-01-02",20.1873,20.2979,19.3102,19.4209,12670200.0],["2008-01-03",19.571,19.7053,19.4288,19.5789,6936300.0],["2008-01-04",19.3972,19.4762,18.7888,18.9231,7963100.0],["2008-01-07",19.0258,19.3735,18.8915,19.3102,9959700.0],["2008-01-08",19.3577,19.3893,17.9118,17.9513,12751500.0],["2008-01-09",18.0066,18.133,17.0268,17.9354,23305100.0],["2008-01-10",17.7932,18.9705,17.4535,18.773,12094000.0],["2008-01-11",18.4806,18.6545,17.6747,17.8169,12076900.0],["2008-01-14",18.054,18.4885,17.8802,18.3147,9335800.0],["2008-01-15",18.0303,18.133,17.651,17.7458,9305700.0],["2008-01-16",17.6352,18.4016,17.2876,18.0224,14779600.0],["2008-01-17",17.809,18.3305,17.1928,17.3429,14425400.0],["2008-01-18",17.3666,17.896,16.5133,17.3429,15696400.0],["2008-01-22",16.4105,17.7695,16.3631,17.0584,15313000.0],["2008-01-23",16.6555,17.8564,16.4342,17.8011,17288300.0],["2008-01-24",17.6589,18.0698,17.4456,17.6036,12688500.0],["2008-01-25",17.809,17.809,16.6634,16.7582,16428900.0],["2008-01-28",16.6081,17.0742,16.4263,17.0584,16113700.0],["2008-01-29",17.1058,17.2639,16.537,16.8451,12867700.0],["2008-01-30",16.7029,17.9908,16.5765,16.9715,17599500.0],["2008-01-31",16.6318,17.7221,16.4026,17.6194,16837700.0],["2008-02-01",17.5878,17.5878,17.0347,17.414,13537300.0],["2008-02-04",17.4614,17.5325,17.0663,17.2086,11512800.0],["2008-02-05",16.8372,17.0663,16.0234,16.0234,17046000.0],["2008-02-06",16.3006,16.5145,15.8967,15.9838,12506500.0],["2008-02-07",15.8729,16.4274,15.7541,16.166,12426200.0],["2008-02-08",16.2214,16.2214,15.6353,15.6511,15261700.0],["2008-02-11",15.6432,16.2293,15.6036,16.0868,14720100.0],["2008-02-12",16.2452,16.4194,15.7858,15.8491,15360800.0],["2008-02-13",16.0551,16.2373,15.7383,16.1264,14334000.0],["2008-02-14",16.1184,16.3798,15.9204,15.9759,12370800.0],["2008-02-15",16.0868,16.1422,15.7541,16.1184,11603900.0],["2008-02-19",16.2848,16.459,15.3105,15.3581,15036600.0],["2008-02-20",15.1363,15.6036,14.7561,15.4848,21593500.0],["2008-02-21",15.8254,16.2214,15.7383,15.7779,17268100.0],["2008-02-22",15.9046,15.9046,15.2076,15.8808,11841500.0],["2008-02-25",15.9204,16.5224,15.6987,16.2769,17077000.0],["2008-02-26",16.2293,16.4432,15.9442,16.2531,14249300.0],["2008-02-27",16.1897,16.6016,16.0709,16.3877,11564700.0],["2008-02-28",16.3877,16.4353,15.8333,16.0076,11937900.0],["2008-02-29",15.7699,15.9521,15.4452,15.5323,14111600.0],["2008-03-03",15.4452,15.469,15.0888,15.2868,13247600.0],["2008-03-04",15.2709,15.5798,15.0492,15.4927,14525800.0],["2008-03-05",15.6353,15.9442,15.5165,15.6828,11887100.0],["2008-03-06",15.2076,15.6511,14.9858,15.0175,19194100.0],["2008-03-07",15.168,15.4135,14.6531,15.0808,13831500.0],["2008-03-10",15.1997,15.2789,14.7482,14.7482,10904400.0],["2008-03-11",15.1838,16.2293,15.1838,16.2293,18683200.0],["2008-03-12",16.4353,16.4669,15.7541,15.8175,13409800.0],["2008-03-13",15.8095,16.4194,15.3581,16.2373,18103500.0],["2008-03-14",15.6591,16.467,15.3581,15.6749,24686900.0],["2008-03-17",15.3898,15.5798,14.5264,14.867,26887900.0],["2008-03-18",15.4056,15.4135,14.7086,15.2472,30031900.0],["2008-03-19",15.2234,15.2947,14.4313,14.4868,18944300.0],["2008-03-20",14.661,15.4531,14.4868,15.4135,21561700.0],["2008-03-24",15.4689,16.2056,15.3818,15.6511,15887400.0],["2008-03-25",15.8254,16.1897,15.5323,15.968,13401800.0],["2008-03-26",15.8571,15.9125,15.3501,15.4056,11449600.0],["2008-03-27",15.4452,15.5165,14.5898,14.5977,14882100.0],["2008-03-28",14.6848,14.8353,14.2729,14.2888,10216200.0],["2008-03-31",14.265,15.1125,14.1462,14.9145,15060000.0],["2008-04-01",15.3026,15.8095,15.1759,15.762,23375400.0],["2008-04-02",15.8412,16.2373,15.5719,15.7224,15363600.0],["2008-04-03",15.6749,15.9046,15.4135,15.6907,12122700.0],["2008-04-04",15.6907,15.7145,14.97,15.0808,15017800.0],["2008-04-07",15.168,15.564,15.168,15.3818,9836300.0],["2008-04-08",15.2393,15.4214,15.1363,15.3977,15458100.0],["2008-04-09",15.3581,15.5085,15.0254,15.0571,15169400.0],["2008-04-10",15.0333,15.7224,14.8432,14.9383,15657000.0],["2008-04-11",14.8828,15.0967,14.463,14.5185,12947300.0],["2008-04-14",14.5026,14.6135,14.3363,14.5026,8167300.0],["2008-04-15",14.8353,15.8175,14.8274,15.8016,23822500.0],["2008-04-16",15.8095,16.0313,15.564,15.9046,16249700.0],["2008-04-17",15.8729,16.6887,15.564,16.6174,17370300.0],["2008-04-18",17.3303,17.663,16.8392,17.1877,25776900.0],["2008-04-21",16.9818,17.1323,16.6808,16.7838,10912000.0],["2008-04-22",16.7521,17.0135,16.4749,16.7362,11995700.0],["2008-04-23",16.7442,17.3857,16.6887,17.2352,15426800.0],["2008-04-24",17.2353,17.4887,16.9739,17.2986,13995200.0],["2008-04-25",17.3857,17.5362,17.1164,17.3778,8160600.0],["2008-04-28",17.2907,17.8214,17.2907,17.5679,8544900.0],["2008-04-29",17.4253,17.5917,17.3145,17.4016,6609300.0],["2008-04-30",17.4966,17.5362,17.0927,17.1085,7176100.0],["2008-05-01",16.9501,17.9085,16.8392,17.8768,8936000.0],["2008-05-02",18.1144,18.4154,17.7422,17.9402,7684500.0],["2008-05-05",17.8135,18.2887,17.8055,17.9323,5884000.0],["2008-05-06",17.758,18.0669,17.5283,18.0273,8036500.0],["2008-05-07",18.1226,18.2099,17.3446,17.4875,8597200.0],["2008-05-08",17.5669,17.5907,17.0271,17.2335,7929500.0],["2008-05-09",17.0589,17.4161,16.9239,17.043,8029400.0],["2008-05-12",16.9239,17.8606,16.9239,17.8447,12803100.0],["2008-05-13",17.9321,18.0432,17.6225,17.7018,8691400.0],["2008-05-14",17.8209,17.8686,17.5272,17.6225,7145500.0],["2008-05-15",17.6463,17.9638,17.4399,17.94,7153200.0],["2008-05-16",17.94,18.2575,17.686,17.8685,8622300.0],["2008-05-19",17.9479,18.2734,17.7177,17.7733,7331800.0],["2008-05-20",17.6225,17.6542,17.2494,17.3288,6418200.0],["2008-05-21",17.3446,17.4796,17.0509,17.1859,10288000.0],["2008-05-22",17.2018,17.4399,17.0827,17.4081,8665900.0],["2008-05-23",17.2811,17.3208,16.8128,16.9398,8244900.0],["2008-05-27",16.9874,17.2494,16.8525,17.1224,5959100.0],["2008-05-28",17.2097,17.4637,17.0827,17.2891,7608900.0],["2008-05-29",17.2732,17.9162,17.2732,17.7733,9515200.0],["2008-05-30",17.7733,18.0273,17.5669,17.6066,5769000.0],["2008-06-02",17.6066,17.6066,16.8287,17.2335,7817200.0],["2008-06-03",17.2494,17.6622,17.0192,17.3923,13677400.0],["2008-06-04",17.4002,17.7415,17.1859,17.3049,7138600.0],["2008-06-05",17.1859,18.1146,17.1859,18.0114,7470300.0],["2008-06-06",17.8209,17.9718,17.2256,17.2256,9175700.0],["2008-06-09",17.2176,17.5987,16.8684,17.0589,9963500.0],["2008-06-10",17.043,17.5828,16.908,17.3923,9338400.0],["2008-06-11",17.4161,17.424,16.7334,16.7493,9711100.0],["2008-06-12",16.9874,17.3049,16.6381,16.9477,14954000.0],["2008-06-13",17.1859,17.7733,17.0033,17.7733,12484400.0],["2008-06-16",17.5748,18.1861,17.5113,18.0829,7042000.0],["2008-06-17",18.1861,18.4083,17.7336,17.7415,7720500.0],["2008-06-18",17.8844,18.1067,17.5431,17.8606,9780500.0],["2008-06-19",18.0591,18.0591,17.4002,17.8844,10303800.0],["2008-06-20",17.8844,17.8844,16.9477,17.0271,13843200.0],["2008-06-23",17.1303,17.1303,16.6937,16.7493,11360500.0],["2008-06-24",16.8366,17.0271,16.2968,16.8604,8886700.0],["2008-06-25",17.0033,17.4716,16.9398,17.2494,11660400.0],["2008-06-26",16.9477,17.2494,16.6143,16.6461,9079000.0],["2008-06-27",16.6699,16.8525,16.2968,16.4476,9556400.0],["2008-06-30",16.8525,16.8684,16.2016,16.3048,10062500.0],["2008-07-01",16.1857,16.6302,15.8523,16.5747,11360300.0],["2008-07-02",16.8683,16.8683,16.1777,16.2492,8892200.0],["2008-07-03",16.662,16.662,15.9475,16.1539,5678000.0],["2008-07-07",16.138,16.4,15.4633,15.6459,11786800.0],["2008-07-08",15.7094,16.3683,15.5506,16.3683,12541000.0],["2008-07-09",16.4079,16.5111,15.5824,15.63,10109300.0],["2008-07-10",15.6062,16.0428,15.2569,15.9793,11694500.0],["2008-07-11",15.6856,16.2174,15.3998,15.6538,16579200.0],["2008-07-14",15.8126,15.9237,14.8918,14.9077,13123500.0],["2008-07-15",14.7727,15.6221,14.3202,15.2569,21403700.0],["2008-07-16",16.0666,17.432,15.4951,17.432,21835700.0],["2008-07-17",17.8288,18.6703,17.4161,18.0749,21933000.0],["2008-07-18",17.9797,18.2337,17.1144,17.9717,10476200.0],["2008-07-21",17.5987,18.0511,17.1224,17.3526,9916000.0],["2008-07-22",17.2494,18.1464,16.9239,18.1384,13588900.0],["2008-07-23",18.2416,18.6544,17.8368,18.3051,12440100.0],["2008-07-24",18.2655,18.5274,17.3049,17.3923,10248400.0],["2008-07-25",17.4399,17.5828,17.0033,17.5351,11733900.0],["2008-07-28",17.4875,17.7971,16.908,16.9636,9993800.0],["2008-07-29",17.0271,17.94,16.8763,17.94,13735800.0],["2008-07-30",18.3607,18.4798,17.7892,18.2416,9173600.0],["2008-07-31",17.8685,18.5036,17.8685,18.1702,7952200.0],["2008-08-01",18.0114,18.4242,17.5431,18.0829,11035800.0],["2008-08-04",17.8924,18.0591,17.6463,17.6939,6839000.0],["2008-08-05",17.932,18.321,17.7812,18.3051,11068200.0],["2008-08-06",17.9947,18.3529,17.9947,18.1937,8213000.0],["2008-08-07",17.9072,18.0186,17.2864,17.3979,13186200.0],["2008-08-08",17.5093,18.3051,17.2625,18.1619,10543500.0],["2008-08-11",18.1778,19.0294,18.0425,18.6712,10157300.0],["2008-08-12",18.4802,18.5837,17.7719,17.9152,9724600.0],["2008-08-13",17.748,18.0345,17.2705,17.5729,9873500.0],["2008-08-14",17.5331,18.0266,17.4933,17.8197,10219800.0],["2008-08-15",18.0345,18.5678,17.8833,18.4404,13529600.0],["2008-08-18",18.6394,18.6394,18.146,18.3529,14101000.0],["2008-08-19",18.146,18.2494,17.6684,18.0425,13272900.0],["2008-08-20",17.7401,18.2415,17.6048,18.2017,9163300.0],["2008-08-21",18.1062,18.5041,17.8674,18.3211,9939800.0],["2008-08-22",18.4723,19.0214,18.337,18.8861,12344100.0],["2008-08-25",18.7508,18.8623,18.4325,18.5121,7816400.0],["2008-08-26",18.5041,18.7429,18.329,18.6951,8287400.0],["2008-08-27",18.4007,18.8941,18.4007,18.8941,7169500.0],["2008-08-28",19.0453,19.4671,18.8861,19.4671,8493900.0],["2008-08-29",19.4194,19.4194,19.0294,19.0931,7555400.0],["2008-09-02",19.3398,19.8093,18.8622,19.2443,10358500.0],["2008-09-03",19.3318,19.4194,18.9339,19.2682,9923400.0],["2008-09-04",19.1408,19.3159,18.52,18.7508,13673300.0],["2008-09-05",18.4325,19.1965,18.2972,19.1726,11896100.0],["2008-09-08",19.9049,20.072,19.1806,20.072,20867000.0],["2008-09-09",20.0561,20.0561,18.6553,18.6951,21642900.0],["2008-09-10",18.9259,19.3955,18.4564,18.9339,16016700.0],["2008-09-11",18.6076,19.5308,18.4166,19.499,14919000.0],["2008-09-12",19.4592,19.5706,18.91,19.0771,13202400.0],["2008-09-15",18.3131,19.0533,17.7958,18.0664,28361700.0],["2008-09-16",17.5093,20.2948,17.3819,20.2789,28316100.0],["2008-09-17",19.6661,19.7616,17.7719,18.13,31158900.0],["2008-09-18",17.9709,19.0771,15.8141,19.0214,33504300.0],["2008-09-19",20.0959,20.0959,20.0959,20.0959,245200.0],["2008-09-22",19.1169,20.0163,16.9521,17.6764,9842700.0],["2008-09-23",17.2466,18.7349,16.8805,17.9868,8171200.0],["2008-09-24",18.0425,18.7827,17.8674,17.8674,6311100.0],["2008-09-25",17.9311,19.881,17.9311,18.7588,6486900.0],["2008-09-26",18.2972,19.881,18.2972,19.3557,7692600.0],["2008-09-29",18.6235,19.881,16.793,17.2944,10087200.0],["2008-09-30",17.5968,20.8519,17.4058,20.6928,10313100.0],["2008-10-01",19.8093,19.8969,18.6076,19.3955,8845200.0],["2008-10-02",19.483,19.5626,16.5383,18.1221,11497900.0],["2008-10-03",18.3051,19.292,17.8992,17.8992,13840500.0],["2008-10-06",17.6605,17.7082,15.6708,16.6338,13601400.0],["2008-10-07",16.8089,19.1567,15.4877,15.4877,12268000.0],["2008-10-08",14.8829,17.1193,14.7953,15.2649,11956400.0],["2008-10-09",15.822,16.785,14.3258,14.5247,19388500.0],["2008-10-10",13.7686,16.3234,13.5697,16.0767,21751900.0],["2008-10-13",16.9999,18.6076,16.0369,18.5678,13509900.0],["2008-10-14",18.719,18.719,15.9175,16.6895,18218500.0],["2008-10-15",15.9096,16.7691,15.83,15.8698,15002000.0],["2008-10-16",16.0051,16.7134,14.6521,16.6099,11930600.0],["2008-10-17",16.3871,17.6127,15.8777,16.7134,11555800.0],["2008-10-20",16.8646,16.8646,15.6549,16.3791,12453000.0],["2008-10-21",16.2677,16.785,15.7265,15.7743,10052100.0],["2008-10-22",15.3126,15.4479,13.6095,14.3178,16264800.0],["2008-10-23",14.3258,14.5327,12.8534,13.7289,18387100.0],["2008-10-24",12.2565,13.506,12.2565,12.9648,11837400.0],["2008-10-27",12.5748,13.3628,12.3361,12.36,10260100.0],["2008-10-28",12.6544,14.1905,12.1053,14.087,14936900.0],["2008-10-29",14.0472,15.0818,13.498,13.888,15121200.0],["2008-10-30",14.5009,15.1216,14.3576,14.7555,11881000.0],["2008-10-31",14.7555,15.2331,14.4054,15.2171,10702100.0],["2008-11-03",15.1614,15.4877,15.0261,15.4082,6538600.0],["2008-11-04",15.6071,16.7214,15.4718,16.6497,10689000.0],["2008-11-05",16.3234,16.6497,15.3206,15.4559,10467500.0],["2008-11-06",15.3922,15.5594,14.1029,14.1905,13652400.0],["2008-11-07",14.477,15.1216,14.0711,14.859,9777800.0],["2008-11-10",15.3524,15.3604,13.2752,13.4981,10842900.0],["2008-11-11",13.2991,13.7289,12.8932,13.2195,9967400.0],["2008-11-12",13.0917,13.4511,12.8201,12.8201,9904300.0],["2008-11-13",13.1077,14.3378,11.8456,14.2898,16798000.0],["2008-11-14",13.8984,14.4975,13.2275,13.2674,12708000.0],["2008-11-17",13.4831,13.571,12.3488,12.4207,10820100.0],["2008-11-18",12.7163,12.7722,11.8616,12.5725,14681600.0],["2008-11-19",12.4527,12.8041,11.6939,11.7018,17222800.0],["2008-11-20",11.5581,12.7882,11.4063,11.6539,23589600.0],["2008-11-21",11.8456,13.4192,11.7498,13.3313,22391500.0],["2008-11-24",13.1636,14.6573,13.0038,14.5774,18097200.0],["2008-11-25",14.7851,14.9768,13.4112,14.0342,16529800.0],["2008-11-26",13.6428,14.4736,13.6189,14.4576,10785200.0],["2008-11-28",14.4895,14.6413,13.9384,14.6413,5750700.0],["2008-12-01",14.0901,14.0981,12.3808,12.4207,15604600.0],["2008-12-02",13.2514,13.2514,12.1492,12.9399,14179700.0],["2008-12-03",12.5246,13.5789,12.3808,13.547,13346000.0],["2008-12-04",13.2435,14.0422,12.9719,13.1077,13814700.0],["2008-12-05",12.9479,14.6732,12.884,14.6732,16663400.0],["2008-12-08",14.8649,15.5918,14.5454,15.496,19412100.0],["2008-12-09",15.2883,15.7516,14.7451,14.7931,18733300.0],["2008-12-10",14.9209,15.2084,14.2419,14.7691,11253900.0],["2008-12-11",14.4017,14.7771,13.4272,13.563,16231400.0],["2008-12-12",13.3793,13.6029,12.892,13.3473,14819000.0],["2008-12-15",13.4032,13.7467,12.6604,12.868,11591300.0],["2008-12-16",13.0917,13.7547,12.6444,13.3233,28268400.0],["2008-12-17",12.9879,13.7387,12.868,13.2195,18687100.0],["2008-12-18",13.4911,13.4991,12.4287,12.6524,19606600.0],["2008-12-19",13.0597,13.0597,11.9495,12.0932,27605900.0],["2008-12-22",12.1811,12.3329,11.8217,11.9974,14547900.0],["2008-12-23",12.1252,12.3009,11.7578,11.8776,14351000.0],["2008-12-24",12.0533,12.1891,11.8616,12.1891,4092100.0],["2008-12-26",12.261,12.3808,11.9974,12.1651,5552700.0],["2008-12-29",12.1172,12.1651,11.7178,11.9894,5858200.0],["2008-12-30",12.1412,12.4127,11.9974,12.3808,6720000.0],["2008-12-31",12.3808,12.9319,12.3568,12.916,9711100.0],["2009-01-02",12.8201,13.0118,12.4287,12.924,10944600.0],["2009-01-05",12.7962,12.8521,12.3808,12.4767,10443100.0],["2009-01-06",12.7722,13.3313,12.5086,13.2834,15969900.0],["2009-01-07",12.892,13.1636,12.7243,12.8201,13573600.0],["2009-01-08",12.8041,13.0118,12.6045,12.9,10216100.0],["2009-01-09",12.9639,13.0038,12.3009,12.3488,9423800.0],["2009-01-12",12.3808,12.4607,11.9894,12.1332,11620800.0],["2009-01-13",12.0773,12.6524,11.9654,12.6044,14929600.0],["2009-01-14",12.261,12.3968,11.9575,11.9654,13849500.0],["2009-01-15",11.8936,12.237,11.63,11.8936,20147100.0],["2009-01-16",12.0134,12.1811,11.1827,11.8536,28689900.0],["2009-01-20",11.9415,11.9974,10.9111,10.943,23321900.0],["2009-01-21",11.2306,11.6379,10.6635,11.614,25346800.0],["2009-01-22",11.3105,11.8217,10.967,11.2545,15515700.0],["2009-01-23",11.1108,11.8456,10.8871,11.7018,19501400.0],["2009-01-26",11.7737,11.9814,11.0788,11.2625,13539600.0],["2009-01-27",11.4143,11.59,11.2066,11.5341,9969400.0],["2009-01-28",11.9654,12.7962,11.9175,12.7482,18622300.0],["2009-01-29",12.5565,12.5725,10.7993,10.8871,36982700.0],["2009-01-30",10.9191,11.0549,10.6874,10.8552,27193600.0],["2009-02-02",10.5836,10.5916,9.7529,9.9685,30301700.0],["2009-02-03",10.0963,10.3839,9.8407,10.2801,19752000.0],["2009-02-04",10.2162,10.7114,10.2162,10.6794,21577400.0],["2009-02-05",10.4478,11.0868,10.3759,10.8312,19447700.0],["2009-02-06",10.943,11.7338,10.8791,11.622,25609100.0],["2009-02-09",11.5421,11.7178,11.2705,11.4622,17193500.0],["2009-02-10",11.2705,11.4622,10.5516,10.6475,18414100.0],["2009-02-11",10.6876,10.7036,10.3907,10.5352,19753300.0],["2009-02-12",10.4469,10.7759,10.2062,10.7438,18161600.0],["2009-02-13",10.479,10.824,10.158,10.479,16568400.0],["2009-02-17",10.0617,10.4549,9.797,10.158,20449600.0],["2009-02-18",10.142,10.3987,9.9494,10.2704,16985500.0],["2009-02-19",10.2302,10.5271,10.15,10.2704,22339200.0],["2009-02-20",10.0457,10.5271,9.805,10.4308,24977700.0],["2009-02-23",10.2543,10.4549,9.7087,9.7167,19093200.0],["2009-02-24",9.6766,10.6796,9.6606,10.6716,21329000.0],["2009-02-25",10.5271,10.7117,10.1901,10.3827,17185000.0],["2009-02-26",10.8481,10.8882,10.2543,10.3667,16032300.0],["2009-02-27",10.0938,10.7518,10.0938,10.1982,18376800.0],["2009-03-02",10.0297,10.142,9.5803,9.6525,19421000.0],["2009-03-03",9.8291,10.0938,9.6124,9.7569,21727400.0],["2009-03-04",9.7328,9.8933,9.3316,9.5643,27064700.0],["2009-03-05",9.3316,9.6766,9.0267,9.0989,24236200.0],["2009-03-06",9.2353,9.2594,8.8261,9.115,23688700.0],["2009-03-09",9.1952,9.3476,8.9465,9.115,17798000.0],["2009-03-10",9.5402,10.2142,9.2273,10.2142,21506100.0],["2009-03-11",10.2944,10.7036,10.0457,10.5753,23555900.0],["2009-03-12",10.6956,11.169,10.2704,11.145,21684200.0],["2009-03-13",11.153,11.3937,10.8721,11.3054,18130900.0],["2009-03-16",11.3215,11.5622,10.9524,11.0326,22115500.0],["2009-03-17",10.8962,11.5782,10.8561,11.514,16697800.0],["2009-03-18",11.1048,12.1961,10.9524,12.1961,23619600.0],["2009-03-19",12.3405,12.3405,10.9203,10.9363,23994300.0],["2009-03-20",11.0085,11.3295,10.8962,11.0005,18059100.0],["2009-03-23",11.3696,12.5411,11.3215,12.4849,20810600.0],["2009-03-24",12.2442,12.5973,11.7708,11.7708,19585900.0],["2009-03-25",11.8912,12.3886,11.6023,12.2522,20655900.0],["2009-03-26",12.4288,12.838,12.18,12.8299,19672600.0],["2009-03-27",12.5973,12.7256,12.0837,12.1559,13775300.0],["2009-03-30",11.6745,12.0276,11.49,11.5461,15504600.0],["2009-03-31",11.7708,12.5892,11.6264,12.4368,19822900.0],["2009-04-01",12.3405,12.4368,11.8029,12.4127,16497300.0],["2009-04-02",12.4448,13.0145,12.4448,12.7096,17420800.0],["2009-04-03",12.7497,13.1348,12.501,13.1348,12307400.0],["2009-04-06",12.838,12.9663,12.5732,12.7096,12324900.0],["2009-04-07",12.3325,12.6053,12.2442,12.2843,10288200.0],["2009-04-08",12.3485,12.5652,12.0918,12.3967,11727000.0],["2009-04-09",12.6293,13.8249,12.6293,13.6163,21752400.0],["2009-04-13",13.2391,14.0415,13.175,14.0255,16536300.0],["2009-04-14",13.873,13.8971,12.9824,13.1268,19386500.0],["2009-04-15",13.0546,14.4828,13.0546,14.4828,22693800.0],["2009-04-16",14.6353,14.6834,13.4076,14.0816,20123400.0],["2009-04-17",14.0094,14.3625,13.6805,14.1298,18306900.0],["2009-04-20",13.8971,14.0014,13.3916,13.3916,19354000.0],["2009-04-21",13.4317,14.3223,13.1509,14.3223,18159800.0],["2009-04-22",14.1378,14.539,13.8409,13.9854,22051100.0],["2009-04-23",13.9613,14.6032,13.8489,14.4908,12931000.0],["2009-04-24",14.4186,14.4668,13.9131,14.3143,17112500.0],["2009-04-27",14.1859,14.4347,13.9693,14.2501,12843100.0],["2009-04-28",14.0014,14.3705,13.881,14.1057,9583100.0],["2009-04-29",14.3224,15.0365,14.2582,14.9241,13498200.0],["2009-04-30",15.1167,15.205,14.531,14.8278,17989500.0],["2009-05-01",14.539,14.876,14.3625,14.4908,13256000.0],["2009-05-04",14.7476,15.0926,14.3464,15.0284,25725700.0],["2009-05-05",15.0365,15.2451,14.8439,14.9081,14490400.0],["2009-05-06",14.9805,15.5279,14.6827,15.2301,15037400.0],["2009-05-07",15.3267,15.4957,14.2883,14.3849,22903400.0],["2009-05-08",14.4895,15.0852,14.3607,15.0852,19463500.0],["2009-05-11",14.4734,14.7873,14.3849,14.4009,14477300.0],["2009-05-12",14.6505,14.739,14.2158,14.417,14123400.0],["2009-05-13",14.1031,14.3527,13.6845,13.7248,16645400.0],["2009-05-14",13.4189,13.9663,13.282,13.7489,19224300.0],["2009-05-15",13.7248,13.8294,13.4672,13.6121,13425000.0],["2009-05-18",13.8777,14.5539,13.7248,14.4895,16095100.0],["2009-05-19",14.4573,14.6746,14.3044,14.3044,12586000.0],["2009-05-20",14.5378,14.6263,13.9824,14.0387,11677600.0],["2009-05-21",13.7328,13.9019,13.2176,13.5155,15579100.0],["2009-05-22",13.7731,13.9743,13.5155,13.6604,8635100.0],["2009-05-26",13.6121,14.2722,13.5718,14.24,15225900.0],["2009-05-27",14.1112,14.248,13.3464,13.4108,15530500.0],["2009-05-28",13.6282,13.9099,13.4108,13.8053,13160100.0],["2009-05-29",13.7248,14.2963,13.5557,14.1675,11420600.0],["2009-06-01",14.4815,15.2945,14.24,14.7954,19094300.0],["2009-06-02",14.5136,14.8517,14.5136,14.6827,10261100.0],["2009-06-03",14.8034,14.8034,14.4009,14.6344,8667400.0],["2009-06-04",14.6827,15.0691,14.6505,14.8598,12153700.0],["2009-06-05",15.0932,15.1979,14.4815,14.5861,11579500.0],["2009-06-08",14.4895,14.6907,14.3526,14.5539,9763500.0],["2009-06-09",14.4895,14.8517,14.4734,14.731,9469500.0],["2009-06-10",14.8276,14.8759,14.1997,14.4251,10547800.0],["2009-06-11",14.4814,14.5378,14.2158,14.2963,11285500.0],["2009-06-12",14.2721,14.5619,13.9341,14.5539,9758600.0],["2009-06-15",14.2963,14.4653,14.1997,14.3607,9961000.0],["2009-06-16",14.4009,14.4814,14.0387,14.087,11256600.0],["2009-06-17",14.087,14.4653,13.9019,14.079,14322700.0],["2009-06-18",14.0226,14.1756,13.8294,14.0548,9028700.0],["2009-06-19",14.2078,14.4331,13.9824,14.4251,10976600.0],["2009-06-22",14.2078,14.3366,13.6684,13.7409,14666100.0],["2009-06-23",13.757,14.0629,13.757,13.8294,13535200.0],["2009-06-24",13.9019,14.0709,13.7972,14.0468,8149900.0],["2009-06-25",14.1192,14.4492,13.926,14.2802,11151400.0],["2009-06-26",14.2239,14.4251,14.0709,14.3366,8477400.0],["2009-06-29",14.2883,14.4895,14.248,14.409,7552600.0],["2009-06-30",14.3285,14.3285,13.8616,14.1192,10941500.0],["2009-07-01",14.087,14.087,13.7409,13.8697,11033300.0],["2009-07-02",13.7087,13.8697,13.4672,13.5074,12304200.0],["2009-07-06",13.596,13.7892,13.4189,13.7006,12893200.0],["2009-07-07",13.6926,13.7811,13.2498,13.274,10287200.0],["2009-07-08",13.4511,13.5477,13.0808,13.3303,13993300.0],["2009-07-09",13.4913,13.5638,13.282,13.3706,7678500.0],["2009-07-10",13.274,13.4108,13.1613,13.2579,9400200.0],["2009-07-13",13.5155,14.0951,13.2498,13.9743,17689100.0],["2009-07-14",13.8938,14.0629,13.7972,14.0387,9232200.0],["2009-07-15",14.1675,14.6102,14.0709,14.5619,15167700.0],["2009-07-16",14.5539,14.6344,13.8697,14.2078,16070400.0],["2009-07-17",14.0065,14.2641,13.6845,13.7489,15210600.0],["2009-07-20",13.7731,13.9502,13.6604,13.8133,12671200.0],["2009-07-21",13.8777,13.9019,13.5396,13.7087,11107300.0],["2009-07-22",13.5396,13.7892,13.5396,13.7006,7495800.0],["2009-07-23",13.604,14.0226,13.5718,13.8697,9680500.0],["2009-07-24",13.6684,13.6845,13.2579,13.3625,17080700.0],["2009-07-27",13.3625,13.7811,13.3384,13.6845,14540000.0],["2009-07-28",13.596,13.926,13.4752,13.6765,10853900.0],["2009-07-29",13.5799,13.6604,13.4833,13.6201,9362400.0],["2009-07-30",13.7489,14.5056,13.6926,14.3446,17093100.0],["2009-07-31",14.1756,14.4975,14.1756,14.3849,9684300.0],["2009-08-03",14.5941,14.6907,14.3929,14.5378,9380300.0],["2009-08-04",14.4975,14.5539,14.1112,14.2802,15514000.0],["2009-08-05",14.3124,14.3607,14.0065,14.2561,9903500.0],["2009-08-06",14.3688,15.1335,14.2641,14.8759,21544500.0],["2009-08-07",15.0771,15.9948,14.9,15.6567,21039000.0],["2009-08-10",15.5038,15.7131,15.1657,15.4152,8351300.0],["2009-08-11",15.4796,15.4877,14.9886,15.0047,11782500.0],["2009-08-12",15.255,15.3116,14.9885,15.142,9414000.0],["2009-08-13",15.1339,15.7234,14.8755,15.0289,9086700.0],["2009-08-14",15.0451,15.1258,14.5444,14.7463,10576200.0],["2009-08-17",14.4394,14.4555,14.0275,14.0437,11314500.0],["2009-08-18",14.1002,14.3748,14.0598,14.2456,7429700.0],["2009-08-19",14.1406,14.4394,14.1002,14.3344,6881200.0],["2009-08-20",14.3182,14.4152,14.1729,14.2294,10420800.0],["2009-08-21",14.3828,14.6251,14.1971,14.5444,13618200.0],["2009-08-24",14.6574,14.722,14.399,14.4313,8048700.0],["2009-08-25",14.5605,14.8351,14.4394,14.617,11646600.0],["2009-08-26",14.504,14.6736,14.3182,14.4152,9478000.0],["2009-08-27",14.3667,14.4313,14.1648,14.4071,7499900.0],["2009-08-28",14.4798,14.5201,14.2213,14.3182,6785400.0],["2009-08-31",14.076,14.6009,14.0517,14.5847,9139500.0],["2009-09-01",14.4394,14.7705,14.181,14.181,12655900.0],["2009-09-02",14.0517,14.5121,13.9952,14.1648,9609900.0],["2009-09-03",14.1729,14.5121,14.1164,14.4555,9273600.0],["2009-09-04",14.5121,14.6413,14.3263,14.617,6725200.0],["2009-09-08",14.6816,14.932,14.6816,14.9239,8188500.0],["2009-09-09",14.9158,14.9643,14.6978,14.9239,8633800.0],["2009-09-10",14.827,14.8997,14.5121,14.827,12765600.0],["2009-09-11",14.9158,14.9158,14.4232,14.4878,11257100.0],["2009-09-14",14.4152,14.8512,14.3263,14.8351,7735000.0],["2009-09-15",14.8593,14.8755,14.2133,14.4152,16299400.0],["2009-09-16",14.4394,14.7543,14.399,14.714,12103200.0],["2009-09-17",14.6413,14.7382,14.3021,14.3263,13631600.0],["2009-09-18",13.9225,14.2859,13.8337,14.2213,23863400.0],["2009-09-21",14.2213,14.6413,14.0517,14.5686,12624500.0],["2009-09-22",14.6897,15.142,14.5444,15.0531,14198400.0],["2009-09-23",15.142,15.4811,15.0693,15.2147,22195800.0],["2009-09-24",15.1581,15.4004,14.9239,15.0128,18904000.0],["2009-09-25",14.9885,15.0612,14.7463,14.8997,12525300.0],["2009-09-28",14.9885,15.465,14.827,15.4165,9318500.0],["2009-09-29",15.3842,15.6588,15.2631,15.5619,13816100.0],["2009-09-30",15.6184,15.7153,15.2308,15.465,11482200.0],["2009-10-01",15.3035,15.4165,14.9562,14.9724,16267500.0],["2009-10-02",14.8432,15.2873,14.7463,15.1258,10615500.0],["2009-10-05",15.2146,15.2227,14.8674,14.9078,13923700.0],["2009-10-06",14.9805,15.6104,14.9562,15.5377,14267000.0],["2009-10-07",15.3842,15.5296,15.3035,15.5054,6535700.0],["2009-10-08",15.5296,15.7396,15.36,15.4004,11407800.0],["2009-10-09",15.3923,15.7799,15.2793,15.7396,9479300.0],["2009-10-12",15.9495,15.9899,15.3116,15.5619,10142000.0],["2009-10-13",15.4246,15.5377,15.2308,15.3277,11362100.0],["2009-10-14",15.4569,15.7557,15.4165,15.57,13213400.0],["2009-10-15",15.0774,15.1581,14.5444,14.827,29065900.0],["2009-10-16",14.714,14.7786,14.4959,14.7059,20286700.0],["2009-10-19",14.8028,15.1258,14.7301,14.9643,12370900.0],["2009-10-20",15.1339,15.1581,14.7463,14.8593,10130300.0],["2009-10-21",14.6574,15.0612,14.5282,14.5524,12764000.0],["2009-10-22",14.4636,14.6413,14.294,14.617,12783600.0],["2009-10-23",14.6251,14.7624,14.4071,14.4878,8264600.0],["2009-10-26",14.714,14.7624,14.3021,14.3425,8712000.0],["2009-10-27",14.2617,14.4717,14.2133,14.3102,8024800.0],["2009-10-28",14.2536,14.4475,14.1164,14.1567,12159700.0],["2009-10-29",14.3425,14.5847,14.2698,14.5282,10463000.0],["2009-10-30",14.3828,14.4636,13.9387,14.0033,13437100.0],["2009-11-02",13.971,14.2213,13.6641,14.0356,12350800.0],["2009-11-03",13.8822,14.084,13.7529,13.9225,9734300.0],["2009-11-04",13.9791,14.0356,13.648,13.6803,14945500.0],["2009-11-05",13.7287,14.0114,13.6883,13.9548,12373200.0],["2009-11-06",13.7691,13.9387,13.5268,13.8337,18754200.0],["2009-11-09",13.8902,14.399,13.8741,14.399,13864200.0],["2009-11-10",14.3828,14.4314,14.0587,14.2937,13850300.0],["2009-11-11",14.4719,14.715,14.3828,14.6664,12207200.0],["2009-11-12",14.5935,14.6745,14.5043,14.6097,11106100.0],["2009-11-13",14.7069,14.8771,14.4962,14.7879,11697600.0],["2009-11-16",14.8852,15.2174,14.8852,15.1364,12128000.0],["2009-11-17",15.104,15.266,15.031,15.2255,11110600.0],["2009-11-18",15.1526,15.2336,14.9581,15.1769,7804500.0],["2009-11-19",15.0716,15.1121,14.6988,14.8366,7511400.0],["2009-11-20",14.8528,14.8528,14.6178,14.7879,5899200.0],["2009-11-23",14.8933,14.9743,14.5854,14.7474,6994700.0],["2009-11-24",14.6745,14.7555,14.5773,14.7069,6914900.0],["2009-11-25",14.6016,14.869,14.6016,14.7961,5021400.0],["2009-11-27",14.3504,14.6259,14.3261,14.3747,7281300.0],["2009-11-30",14.3828,14.8609,14.3747,14.8528,12092000.0],["2009-12-01",14.8852,14.9905,14.5449,14.6259,13465900.0],["2009-12-02",14.6097,14.9176,14.5773,14.7636,9259200.0],["2009-12-03",14.8609,14.9014,14.4719,14.4881,6616000.0],["2009-12-04",14.715,15.0634,14.715,15.031,16090000.0],["2009-12-07",14.8771,15.0472,14.715,14.8204,9508200.0],["2009-12-08",14.7717,14.8609,14.6178,14.7717,8333000.0],["2009-12-09",14.9743,15.1283,14.5935,15.0797,9068000.0],["2009-12-10",15.1202,15.1931,14.8123,14.8933,10284800.0],["2009-12-11",15.0634,15.0634,14.8204,14.9338,6648200.0],["2009-12-14",14.6178,14.869,14.2775,14.3828,18606200.0],["2009-12-15",14.2613,14.3585,14.0263,14.0587,12290300.0],["2009-12-16",14.3585,14.7312,14.3585,14.6421,17872800.0],["2009-12-17",14.5367,14.7231,14.4314,14.4719,14054700.0],["2009-12-18",14.6421,14.7474,14.5043,14.7312,12726000.0],["2009-12-21",14.7069,15.0472,14.6826,15.0391,8085900.0],["2009-12-22",15.0472,15.6226,14.9743,15.4443,10607400.0],["2009-12-23",15.4686,15.6631,15.4362,15.4767,6381700.0],["2009-12-24",15.4119,15.5415,15.3876,15.4362,2175100.0],["2009-12-28",15.2255,15.4605,15.2255,15.3957,3229900.0],["2009-12-29",15.6145,15.6145,15.1931,15.2903,3810400.0],["2009-12-30",15.3227,15.4443,15.1283,15.4281,3381000.0],["2009-12-31",15.4929,15.501,15.2498,15.2498,3712600.0],["2010-01-04",15.5658,16.0844,15.3227,16.0277,14023600.0],["2010-01-05",15.7117,15.9872,15.6145,15.9791,13248300.0],["2010-01-06",15.9143,15.9467,15.582,15.6874,10143700.0],["2010-01-07",15.4767,15.7117,15.1283,15.6307,19494500.0],["2010-01-08",15.5415,15.5901,15.3714,15.5253,9655100.0],["2010-01-11",15.6226,15.6226,15.3795,15.4848,9586600.0],["2010-01-12",15.3957,15.7441,15.3633,15.4686,11449100.0],["2010-01-13",15.5334,15.5496,15.3552,15.4767,12530900.0],["2010-01-14",15.3957,15.6712,15.3633,15.5415,6612800.0],["2010-01-15",15.4119,15.5253,15.2093,15.3957,13235600.0],["2010-01-19",15.3957,15.7279,15.3227,15.6307,10795900.0],["2010-01-20",15.2174,15.4848,15.1121,15.4119,28242900.0],["2010-01-21",15.4281,15.6469,15.2255,15.5172,49512700.0],["2010-01-22",15.5091,15.6063,15.2012,15.2498,26803300.0],["2010-01-25",15.4038,15.4767,15.266,15.3633,12216000.0],["2010-01-26",15.2984,15.4686,15.0878,15.0959,13896700.0],["2010-01-27",15.1769,15.2498,14.9662,15.185,16489200.0],["2010-01-28",15.2417,15.2417,14.8528,14.9257,14864700.0],["2010-01-29",15.1202,15.1445,14.7312,14.8204,10510700.0],["2010-02-01",14.95,14.9986,14.8366,14.9419,8519200.0],["2010-02-02",14.7474,15.031,14.6907,14.7717,15495600.0],["2010-02-03",14.8285,14.9095,14.6178,14.7231,12133500.0],["2010-02-04",14.6097,14.6826,14.1802,14.2532,28299200.0],["2010-02-05",14.2288,14.6502,14.2288,14.6421,19732000.0],["2010-02-08",14.6259,14.6583,14.3504,14.3585,14734000.0],["2010-02-09",14.4881,14.5692,14.1316,14.1802,16020900.0],["2010-02-10",14.2209,14.6518,14.1396,14.5298,26045100.0],["2010-02-11",14.5136,14.5705,14.3022,14.3754,9711700.0],["2010-02-12",14.4323,14.4485,14.2127,14.3184,15981100.0],["2010-02-16",14.3266,14.4973,14.2697,14.4811,8150700.0],["2010-02-17",14.5298,14.5542,14.229,14.4241,10138300.0],["2010-02-18",14.3184,14.5299,14.3103,14.4811,10787000.0],["2010-02-19",14.7575,15.3185,14.7331,15.2291,26144900.0],["2010-02-22",15.2047,15.3429,15.1071,15.2128,14953500.0],["2010-02-23",15.1478,15.221,14.9283,14.9689,11761700.0],["2010-02-24",14.9364,15.0746,14.9283,14.9852,9636400.0],["2010-02-25",14.8144,14.8632,14.6518,14.847,11696400.0],["2010-02-26",14.9201,14.9445,14.7169,14.8876,11311000.0],["2010-03-01",14.8307,14.9526,14.8144,14.8388,7913800.0],["2010-03-02",14.847,14.9201,14.6925,14.847,5904800.0],["2010-03-03",14.8632,14.977,14.7087,14.7331,10580800.0],["2010-03-04",14.7819,15.1966,14.7575,14.9852,7293200.0],["2010-03-05",15.0258,15.4161,14.9852,15.4161,8003800.0],["2010-03-08",15.3917,15.5381,15.3104,15.4812,7081200.0],["2010-03-09",15.473,15.5381,15.2698,15.4242,6132400.0],["2010-03-10",15.4405,15.5869,15.3673,15.4974,8201800.0],["2010-03-11",15.4486,15.5543,15.2454,15.5299,7653800.0],["2010-03-12",15.3592,15.408,14.9039,14.9852,19925100.0],["2010-03-15",14.9039,15.0421,14.7575,14.8307,16563200.0],["2010-03-16",14.8876,15.0746,14.8063,15.0177,15542900.0],["2010-03-17",14.8551,15.1234,14.8551,15.034,13029800.0],["2010-03-18",14.9526,15.3023,14.9526,15.2779,8925500.0],["2010-03-19",15.3104,15.4161,15.1071,15.1071,14262400.0],["2010-03-22",15.0502,15.1722,14.9608,15.0746,7779700.0],["2010-03-23",15.1071,15.1966,14.9852,15.0584,9209400.0],["2010-03-24",15.034,15.0909,14.7982,15.0014,8590700.0],["2010-03-25",15.0258,15.3511,14.9445,15.221,11928700.0],["2010-03-26",15.2616,15.3755,15.1153,15.2535,13440500.0],["2010-03-29",15.2535,15.3998,15.1884,15.2291,11824500.0],["2010-03-30",15.2047,15.2941,15.0827,15.2454,8654100.0],["2010-03-31",15.1966,15.2698,15.0583,15.1966,10355600.0],["2010-04-01",15.2535,15.4242,14.9527,15.1397,9426600.0],["2010-04-05",15.1478,15.3592,15.0502,15.3511,12933000.0],["2010-04-06",15.3673,15.7251,15.2454,15.6438,18277000.0],["2010-04-07",15.6682,15.8796,15.66,15.6682,15478400.0],["2010-04-08",15.5787,15.6844,15.4974,15.5462,10227100.0],["2010-04-09",15.5543,15.6763,15.4974,15.6356,6708300.0],["2010-04-12",15.6438,15.9609,15.6112,15.8958,7776000.0],["2010-04-13",15.8633,16.0015,15.7251,15.9446,7023300.0],["2010-04-14",16.0178,16.0503,15.5869,15.7332,16532200.0],["2010-04-15",15.4486,15.7657,15.4405,15.6925,13796800.0],["2010-04-16",15.6194,15.6682,15.1803,15.4161,20416000.0],["2010-04-19",15.2616,15.5462,15.2128,15.4974,10537800.0],["2010-04-20",15.6763,15.7983,15.5869,15.6844,12956800.0],["2010-04-21",15.7169,15.8958,15.6926,15.847,11161600.0],["2010-04-22",15.7332,15.9527,15.5543,15.9365,8499000.0],["2010-04-23",15.9283,16.1885,15.7576,16.1641,10312400.0],["2010-04-26",16.1154,16.2211,15.8633,15.8877,8609500.0],["2010-04-27",15.7739,15.7983,15.3185,15.3511,13787900.0],["2010-04-28",15.5218,15.6519,15.3429,15.4324,10635800.0],["2010-04-29",15.5055,15.8714,15.408,15.6682,7682600.0],["2010-04-30",15.6926,15.8145,15.4893,15.6844,10042600.0],["2010-05-03",15.7576,16.0341,15.7007,15.904,7452200.0],["2010-05-04",15.6763,15.7657,15.286,15.3754,12432400.0],["2010-05-05",15.351,15.5304,15.1879,15.3428,8812600.0],["2010-05-06",15.2939,15.4652,13.9154,14.8616,20355800.0],["2010-05-07",14.8045,14.8045,14.0214,14.0459,31526300.0],["2010-05-10",14.6821,15.5794,14.5679,14.7882,21064500.0],["2010-05-11",14.5598,14.7555,14.3803,14.3885,15511900.0],["2010-05-12",14.4293,14.625,14.364,14.4211,11066400.0],["2010-05-13",14.4048,14.5272,14.2661,14.2743,8293200.0],["2010-05-14",14.1927,14.2254,13.5891,13.7604,21908000.0],["2010-05-17",13.8257,14.2335,13.7115,14.1764,17701000.0],["2010-05-18",14.2661,14.3477,13.5728,13.8338,19848900.0],["2010-05-19",13.8583,14.0214,13.6299,13.948,21871400.0],["2010-05-20",13.6952,13.8257,13.2058,13.2302,23335900.0],["2010-05-21",13.0834,13.6218,12.9611,13.5973,16278500.0],["2010-05-24",13.581,13.581,13.2139,13.2302,9649000.0],["2010-05-25",12.9937,13.3771,12.8061,13.3689,15142700.0],["2010-05-26",13.4097,13.5076,13.1568,13.2139,13712800.0],["2010-05-27",13.4423,13.6952,13.3526,13.6707,9623300.0],["2010-05-28",13.6625,13.6625,13.2629,13.3281,10889900.0],["2010-06-01",13.2302,13.3689,13.0182,13.0182,15405900.0],["2010-06-02",13.116,13.426,12.9774,13.4178,11400800.0],["2010-06-03",13.5076,13.8583,13.3689,13.6218,22615000.0],["2010-06-04",13.3689,13.5402,13.2629,13.3036,16627700.0],["2010-06-07",13.3852,13.4505,12.9203,12.9447,12580600.0],["2010-06-08",13.0018,13.165,12.7164,13.0589,11413400.0],["2010-06-09",13.0997,13.1976,12.7653,12.8387,10336400.0],["2010-06-10",12.9692,13.165,12.8958,13.1487,13317000.0],["2010-06-11",13.01,13.32,12.9611,13.3118,7838500.0],["2010-06-14",13.3771,13.4097,12.8958,12.9284,11291000.0],["2010-06-15",12.9774,13.0753,12.8713,13.01,11605500.0],["2010-06-16",12.9284,13.01,12.8224,12.8713,10691100.0],["2010-06-17",12.9203,12.9774,12.2025,12.5614,30660500.0],["2010-06-18",12.5614,12.7082,12.5288,12.6022,11504300.0],["2010-06-21",12.7816,12.7816,12.4309,12.4717,9890800.0],["2010-06-22",12.4635,12.5288,12.1291,12.1454,14298100.0],["2010-06-23",12.178,12.2433,12.0312,12.1454,10622600.0],["2010-06-24",12.072,12.2025,11.9088,11.9252,12311300.0],["2010-06-25",12.0638,12.2106,11.9088,12.1862,13949300.0],["2010-06-28",12.1209,12.3411,12.0883,12.2188,11236500.0],["2010-06-29",12.0801,12.1535,11.5255,11.5663,16982100.0],["2010-06-30",11.5173,11.7865,11.501,11.5663,14111000.0],["2010-07-01",11.5581,11.6968,11.2155,11.3705,14949400.0],["2010-07-02",11.4276,11.5092,11.2645,11.3705,9858500.0],["2010-07-06",11.4602,11.6805,11.3787,11.5255,14624300.0],["2010-07-07",11.5663,11.6804,11.4521,11.6152,15296500.0],["2010-07-08",11.6478,11.7946,11.4113,11.5092,16136000.0],["2010-07-09",11.5092,11.6886,11.4031,11.6152,19988800.0],["2010-07-12",11.5826,11.7865,11.5255,11.762,11934000.0],["2010-07-13",11.8191,12.0149,11.8028,11.9007,12610000.0],["2010-07-14",11.7702,11.9252,11.6886,11.8273,11170500.0],["2010-07-15",11.8273,12.0149,11.6478,11.8681,13107600.0],["2010-07-16",12.227,12.8224,12.1699,12.3493,39722100.0],["2010-07-19",12.4146,12.5451,12.2759,12.3738,12891800.0],["2010-07-20",12.2351,12.3167,11.9986,12.3004,11981700.0],["2010-07-21",12.4309,12.4309,11.9741,11.9904,13091700.0],["2010-07-22",12.1291,12.3656,12.0638,12.333,10707300.0],["2010-07-23",12.2922,12.4309,12.178,12.4146,8287000.0],["2010-07-26",12.4553,12.5614,12.3004,12.5043,6871800.0],["2010-07-27",12.5043,12.594,12.3248,12.4309,8583600.0],["2010-07-28",12.4227,12.4961,12.178,12.2351,10195800.0],["2010-07-29",12.3248,12.4717,12.1617,12.2677,6954900.0],["2010-07-30",12.1943,12.3004,12.023,12.0638,7683500.0],["2010-08-02",12.1699,12.2514,11.9659,12.2351,10790000.0],["2010-08-03",12.2106,12.2106,12.023,12.1535,8638500.0],["2010-08-04",12.2106,12.5777,12.0964,12.5614,12272200.0],["2010-08-05",12.5369,12.6022,12.4309,12.5859,9392000.0],["2010-08-06",12.488,12.6348,12.3411,12.4635,9398300.0],["2010-08-09",12.488,12.6103,12.3819,12.5859,6278900.0],["2010-08-10",12.5288,12.5369,12.3167,12.4146,9808700.0],["2010-08-11",12.3245,12.3245,11.9887,12.0051,9547500.0],["2010-08-12",11.7922,12.1198,11.7922,12.0788,7324100.0],["2010-08-13",12.0624,12.1771,11.8741,11.8905,7539400.0],["2010-08-16",11.8413,11.8905,11.6202,11.6694,8995000.0],["2010-08-17",11.7103,11.8823,11.5875,11.8086,9847800.0],["2010-08-18",11.8004,11.8495,11.6694,11.7513,7952700.0],["2010-08-19",11.7185,11.7431,11.4646,11.4646,8707300.0],["2010-08-20",11.3827,11.7185,11.3827,11.5711,11977000.0],["2010-08-23",11.5957,11.6366,11.522,11.5547,8105700.0],["2010-08-24",11.4728,11.5301,11.2681,11.2681,10469400.0],["2010-08-25",11.1862,11.219,10.9078,11.047,12995500.0],["2010-08-26",11.006,11.0552,10.7276,10.7686,17970400.0],["2010-08-27",10.875,10.8996,10.7112,10.8259,16403700.0],["2010-08-30",10.8013,10.8423,10.4983,10.4983,10874200.0],["2010-08-31",10.4656,10.5065,10.3509,10.4492,23425200.0],["2010-09-01",10.7358,11.1453,10.6867,11.0879,26621500.0],["2010-09-02",11.006,11.3664,11.006,11.2763,12739400.0],["2010-09-03",11.3746,11.4728,11.2435,11.35,10227800.0],["2010-09-07",11.2435,11.3009,11.1125,11.1289,11043000.0],["2010-09-08",11.1616,11.3336,11.1289,11.2435,13480200.0],["2010-09-09",11.3909,11.3991,11.0306,11.0716,14291400.0],["2010-09-10",11.1207,11.2272,10.9897,11.1944,13373400.0],["2010-09-13",11.3664,11.5629,11.3009,11.481,9358800.0],["2010-09-14",11.4319,11.4319,11.2435,11.3418,9356800.0],["2010-09-15",11.2517,11.4483,10.9405,11.3991,6924900.0],["2010-09-16",11.3336,11.3418,11.1862,11.1944,6553600.0],["2010-09-17",11.2599,11.2927,11.178,11.2435,7820000.0],["2010-09-20",11.3336,11.481,11.1616,11.4483,7911700.0],["2010-09-21",11.4646,11.5465,11.3582,11.3991,11337700.0],["2010-09-22",11.3336,11.4401,11.1125,11.1616,8651200.0],["2010-09-23",11.0634,11.2353,11.0142,11.0306,8107900.0],["2010-09-24",11.1453,11.5383,11.1453,11.4401,9879700.0],["2010-09-27",11.4073,11.5629,11.2681,11.4073,10847500.0],["2010-09-28",11.4073,11.653,11.309,11.6202,12763400.0],["2010-09-29",11.5301,11.6366,11.35,11.4237,22171400.0],["2010-09-30",11.5056,11.7922,11.3664,11.3827,7381000.0],["2010-10-01",11.481,11.6038,11.3746,11.5711,7583900.0],["2010-10-04",11.5465,11.5957,11.3418,11.481,7296600.0],["2010-10-05",11.612,11.8987,11.5301,11.7594,15329900.0],["2010-10-06",11.7185,11.7594,11.5383,11.6694,9806700.0],["2010-10-07",11.784,11.784,11.5547,11.5875,7523300.0],["2010-10-08",11.6202,11.6612,11.4646,11.6284,7332900.0],["2010-10-11",11.6038,11.6284,11.2435,11.4483,13523700.0],["2010-10-12",11.3991,11.5056,11.3336,11.4892,13891300.0],["2010-10-13",11.5711,11.5793,11.3909,11.522,13879000.0],["2010-10-14",11.481,11.5957,11.3991,11.5383,13021800.0],["2010-10-15",11.7103,11.8987,11.4892,11.8823,21277400.0],["2010-10-18",11.9642,12.2753,11.8659,12.2753,18547900.0],["2010-10-19",12.1034,12.3818,12.0133,12.1198,15629100.0],["2010-10-20",12.1771,12.2999,12.0297,12.1853,8952300.0],["2010-10-21",12.2098,12.4801,12.0461,12.1853,10945400.0],["2010-10-22",12.2098,12.2753,12.1361,12.2672,7055500.0],["2010-10-25",12.349,12.349,12.2426,12.2835,9574300.0],["2010-10-26",12.1607,12.3654,12.1607,12.3245,6789300.0],["2010-10-27",12.2835,12.7749,12.2098,12.7094,15574900.0],["2010-10-28",12.652,12.7176,12.5292,12.6439,7820700.0],["2010-10-29",12.6357,12.6766,12.5456,12.6193,8178000.0],["2010-11-01",12.693,12.7994,12.4965,12.6357,5303800.0],["2010-11-02",12.7257,12.7257,12.5538,12.6029,7155000.0],["2010-11-03",12.4964,12.6848,12.4309,12.6848,7358100.0],["2010-11-04",12.7667,12.9714,12.6684,12.9714,12014200.0],["2010-11-05",12.9632,13.3891,12.9632,13.1843,11897900.0],["2010-11-08",13.127,13.127,12.8813,12.9305,5793100.0],["2010-11-09",12.84,12.8647,12.6017,12.7661,12192500.0],["2010-11-10",12.6345,12.7167,12.4866,12.6428,20235800.0],["2010-11-11",12.577,12.6099,12.4044,12.4208,10272300.0],["2010-11-12",12.355,12.5441,12.3139,12.4619,8278700.0],["2010-11-15",12.4948,12.6099,12.429,12.4537,5586400.0],["2010-11-16",12.3797,12.5277,12.3468,12.3715,9687000.0],["2010-11-17",12.4044,12.4619,12.3057,12.3633,8594800.0],["2010-11-18",12.4948,12.6674,12.429,12.4784,11872200.0],["2010-11-19",12.4455,12.4537,12.3222,12.3962,5328300.0],["2010-11-22",12.3222,12.3468,12.2317,12.3057,7815200.0],["2010-11-23",12.1824,12.3633,12.1249,12.2482,12224300.0],["2010-11-24",12.2811,12.503,12.2235,12.4948,7750800.0],["2010-11-26",12.3468,12.4701,12.2811,12.3715,2449000.0],["2010-11-29",12.2975,12.4372,12.2071,12.355,14858200.0],["2010-11-30",12.1989,12.4208,12.1495,12.355,11577200.0],["2010-12-01",12.5852,12.9058,12.5112,12.8976,11682900.0],["2010-12-02",12.8894,13.3086,12.8729,13.2839,13111400.0],["2010-12-03",13.2757,13.2757,13.0456,13.2593,8288500.0],["2010-12-06",13.2017,13.3826,13.136,13.325,7086800.0],["2010-12-07",13.4319,13.5634,13.21,13.3744,10689400.0],["2010-12-08",13.3661,13.8183,13.325,13.8183,12972400.0],["2010-12-09",13.9333,13.9333,13.6621,13.8183,10339800.0],["2010-12-10",13.8347,13.8922,13.5223,13.7443,8923100.0],["2010-12-13",13.7607,13.8511,13.6785,13.7854,8377700.0],["2010-12-14",13.7689,13.8922,13.6785,13.7607,9801800.0],["2010-12-15",13.7525,13.8758,13.7032,13.8018,8019400.0],["2010-12-16",13.8018,13.9744,13.7443,13.9744,7509900.0],["2010-12-17",13.9991,14.106,13.8018,13.8183,12142600.0],["2010-12-20",13.8922,13.9416,13.7361,13.8347,9732900.0],["2010-12-21",13.7936,13.9909,13.7936,13.9333,7389500.0],["2010-12-22",13.9416,14.0402,13.9251,14.0402,4586300.0],["2010-12-23",13.9827,14.0402,13.9251,13.9909,4067300.0],["2010-12-27",13.9498,14.3361,13.8922,14.3197,7434600.0],["2010-12-28",14.3361,14.3608,14.2457,14.3033,6281300.0],["2010-12-29",14.295,14.3115,14.1635,14.2128,3904100.0],["2010-12-30",14.1717,14.2868,14.0813,14.0977,2864200.0],["2010-12-31",13.9909,14.1471,13.9498,14.0649,3835300.0],["2011-01-03",14.1635,14.4759,14.106,14.3855,9055600.0],["2011-01-04",14.3279,14.3854,14.0566,14.1553,7171800.0],["2011-01-05",14.0895,14.928,14.0731,14.8622,17883300.0],["2011-01-06",14.7636,14.8787,14.6485,14.7718,14668200.0],["2011-01-07",14.8211,14.8458,14.591,14.706,11166500.0],["2011-01-10",14.9609,15.002,14.5827,14.7554,17198300.0],["2011-01-11",14.8047,14.8704,14.5581,14.7225,12412500.0],["2011-01-12",14.7471,14.928,14.7143,14.928,10558400.0],["2011-01-13",14.9527,15.2897,14.9033,15.2486,17804500.0],["2011-01-14",15.2486,15.5034,15.002,15.4787,19480100.0],["2011-01-18",15.191,15.5363,15.0595,15.5116,13491500.0],["2011-01-19",15.5116,15.5609,15.0184,15.0513,11113800.0],["2011-01-20",14.9691,15.0677,14.8211,15.0513,8601400.0],["2011-01-21",15.1088,15.1828,14.9115,14.9527,7811800.0],["2011-01-24",14.9773,15.0431,14.8047,15.0349,9352000.0],["2011-01-25",15.0266,15.1253,14.6567,14.8622,9782300.0],["2011-01-26",14.928,14.9773,14.6814,14.8293,9052100.0],["2011-01-27",14.8622,14.928,14.6567,14.9115,11958900.0],["2011-01-28",14.9362,15.1664,14.6074,14.6238,10253900.0],["2011-01-31",14.7636,14.8705,14.6732,14.8376,8449500.0],["2011-02-01",14.9198,15.2157,14.8951,15.2157,8013900.0],["2011-02-02",15.0513,15.2075,14.9855,15.1499,6911000.0],["2011-02-03",15.1171,15.1993,14.3197,14.6649,28760900.0],["2011-02-04",14.706,14.9527,14.5088,14.8951,17786000.0],["2011-02-07",14.9033,15.2568,14.8869,15.2486,8853400.0],["2011-02-08",15.2568,15.6596,15.2075,15.6514,15936100.0],["2011-02-09",15.5277,15.5854,15.305,15.4617,14494900.0],["2011-02-10",15.3875,15.7668,15.3875,15.7421,9470300.0],["2011-02-11",15.6101,15.8988,15.5524,15.874,7472000.0],["2011-02-14",15.8328,15.9895,15.7586,15.7998,5012100.0],["2011-02-15",15.6761,16.0967,15.6761,15.9812,8784500.0],["2011-02-16",16.0637,16.2369,15.8658,15.9565,13070900.0],["2011-02-17",15.5112,16.0307,15.4205,16.0142,7964600.0],["2011-02-18",16.0389,16.0554,15.8905,16.0389,6369100.0],["2011-02-22",15.808,15.94,15.5277,15.5442,11522700.0],["2011-02-23",15.5936,15.6349,15.4122,15.4617,10705700.0],["2011-02-24",15.404,15.5277,15.1978,15.47,16645500.0],["2011-02-25",15.5112,15.6761,15.4782,15.5937,9223300.0],["2011-02-28",15.6596,15.7173,15.5524,15.6431,8123700.0],["2011-03-01",15.6926,15.7421,15.3628,15.3875,9294800.0],["2011-03-02",15.3957,15.4865,15.2226,15.2968,11768800.0],["2011-03-03",15.404,15.6431,15.3545,15.6349,8119200.0],["2011-03-04",15.5937,15.6431,15.2885,15.3875,6569800.0],["2011-03-07",15.4122,15.4617,15.1566,15.305,8383100.0],["2011-03-08",15.371,15.7751,15.338,15.7586,6429400.0],["2011-03-09",15.6844,15.7503,15.4782,15.5854,5080300.0],["2011-03-10",15.3957,15.4782,15.1813,15.2391,9183700.0],["2011-03-11",15.1566,15.437,15.1566,15.4122,5469100.0],["2011-03-14",15.305,15.305,15.0741,15.2556,7370100.0],["2011-03-15",14.6783,14.8762,14.4557,14.7196,16396800.0],["2011-03-16",14.6948,14.736,14.1506,14.1506,23673100.0],["2011-03-17",14.4062,14.5299,14.3072,14.4309,16427000.0],["2011-03-18",14.5794,14.6948,14.4144,14.4804,9836100.0],["2011-03-21",14.5711,14.5959,14.3155,14.5546,25042900.0],["2011-03-22",14.4969,14.6866,14.4557,14.6701,11754300.0],["2011-03-23",14.6536,14.7773,14.5629,14.7525,11740800.0],["2011-03-24",14.7855,14.9092,14.7113,14.901,7265400.0],["2011-03-25",14.9669,14.9669,14.7113,14.9175,10693900.0],["2011-03-28",14.8597,15.1236,14.802,14.802,7770300.0],["2011-03-29",14.7938,14.8432,14.6288,14.736,9599200.0],["2011-03-30",14.8268,15.1236,14.7608,15.1071,10574200.0],["2011-03-31",15.0247,15.0494,14.8103,14.868,7162800.0],["2011-04-01",15.0082,15.404,14.9834,15.2638,8399400.0],["2011-04-04",15.2803,15.3463,15.1813,15.2473,5728500.0],["2011-04-05",15.2143,15.4287,15.1154,15.3957,8139800.0],["2011-04-06",15.3957,15.5442,15.3793,15.437,6917600.0],["2011-04-07",15.437,15.5194,15.1978,15.2308,5913800.0],["2011-04-08",15.3463,15.3628,15.1154,15.1319,5811400.0],["2011-04-11",15.1648,15.3298,15.0576,15.1319,6521500.0],["2011-04-12",15.0494,15.1401,14.9752,15.0494,7882200.0],["2011-04-13",15.0659,15.1813,14.8762,14.9917,7256100.0],["2011-04-14",15.0741,15.1648,14.868,15.0247,8607000.0],["2011-04-15",15.2391,15.5607,15.1154,15.3463,16627500.0],["2011-04-18",15.1731,15.1731,14.6618,14.8762,12399700.0],["2011-04-19",14.9092,15.0247,14.6948,14.7443,12091500.0],["2011-04-20",14.9422,15.3463,14.835,15.3298,12124900.0],["2011-04-21",15.5359,15.5854,15.371,15.4205,7480900.0],["2011-04-25",15.338,15.3793,15.1319,15.2391,9805300.0],["2011-04-26",15.305,15.404,14.9999,15.3463,15294300.0],["2011-04-27",15.404,15.4122,15.1566,15.3545,10888600.0],["2011-04-28",15.2885,15.3628,15.2226,15.3133,7875000.0],["2011-04-29",15.2803,15.338,15.0494,15.0989,8072800.0],["2011-05-02",15.1566,15.2143,14.9504,15.0082,10370400.0],["2011-05-03",14.9999,15.0164,14.7278,14.8762,15712700.0],["2011-05-04",14.9259,14.959,14.719,14.7935,11318700.0],["2011-05-05",14.719,14.9093,14.5701,14.7438,12266300.0],["2011-05-06",14.959,15.141,14.9093,14.9424,9026200.0],["2011-05-09",14.901,14.9921,14.81,14.8266,12272900.0],["2011-05-10",14.8679,15.1741,14.8679,15.1741,7323600.0],["2011-05-11",15.1079,15.2734,14.9755,15.0169,10327200.0],["2011-05-12",14.8928,14.9921,14.7108,14.8762,17500000.0],["2011-05-13",14.8928,14.9093,14.4377,14.5949,11305100.0],["2011-05-16",14.4956,14.5866,14.4377,14.4377,9281400.0],["2011-05-17",14.3715,14.4294,14.2143,14.3633,9660300.0],["2011-05-18",14.3633,14.6363,14.3219,14.6197,7902900.0],["2011-05-19",14.719,14.7273,14.4708,14.5784,4703300.0],["2011-05-20",14.4874,14.5453,14.3219,14.3302,8851700.0],["2011-05-23",14.173,14.3219,14.173,14.2226,7008300.0],["2011-05-24",14.264,14.3633,14.173,14.3384,7179900.0],["2011-05-25",14.2557,14.5536,14.2309,14.4791,5939400.0],["2011-05-26",14.446,14.446,14.1895,14.4129,7394900.0],["2011-05-27",14.4129,14.5536,14.3881,14.5122,3823400.0],["2011-05-31",14.6611,14.901,14.537,14.901,10759100.0],["2011-06-01",14.7769,14.7852,14.1481,14.1564,16647900.0],["2011-06-02",14.1647,14.3053,14.1068,14.115,8978200.0],["2011-06-03",13.8751,14.0654,13.8172,13.8668,14360800.0],["2011-06-06",13.8337,13.9661,13.5359,13.5359,17019900.0],["2011-06-07",13.5607,13.6848,13.329,13.3539,17811800.0],["2011-06-08",13.3456,13.387,13.0312,13.1305,15890400.0],["2011-06-09",13.1553,13.5359,13.1553,13.4531,11518300.0],["2011-06-10",13.3952,13.4366,13.1801,13.2711,9535700.0],["2011-06-13",13.2877,13.3456,13.0891,13.2463,10254400.0],["2011-06-14",13.4614,13.6765,13.3456,13.4945,13111900.0],["2011-06-15",13.2959,13.5276,13.2297,13.2877,12745300.0],["2011-06-16",13.2546,13.3125,13.0395,13.1553,11718900.0],["2011-06-17",13.2794,13.3621,13.1305,13.1636,11512000.0],["2011-06-20",13.1139,13.4283,13.0643,13.3208,7881900.0],["2011-06-21",13.3952,13.66,13.2959,13.5855,8861300.0],["2011-06-22",13.5111,13.5772,13.2959,13.3042,7498100.0],["2011-06-23",13.1387,13.2794,12.9567,13.2628,11268300.0],["2011-06-24",13.2711,13.3042,13.0064,13.056,8723200.0],["2011-06-27",12.9567,13.1884,12.9402,13.0808,9703700.0],["2011-06-28",13.1387,13.3042,13.1139,13.2215,8727200.0],["2011-06-29",13.3125,13.569,13.3042,13.5442,8183700.0],["2011-06-30",13.6269,13.7179,13.4366,13.6103,10361700.0],["2011-07-01",13.5855,13.8586,13.5028,13.8337,11866600.0],["2011-07-05",13.7758,13.7758,13.4945,13.6021,8607500.0],["2011-07-06",13.5359,13.5524,13.0064,13.0643,21221700.0],["2011-07-07",13.1967,13.3373,13.1387,13.3373,20865100.0],["2011-07-08",13.1387,13.1636,12.6837,12.9071,39566700.0],["2011-07-11",12.7002,12.8905,12.6589,12.7416,16130200.0],["2011-07-12",12.7085,12.9484,12.6589,12.7499,12828400.0],["2011-07-13",12.8657,13.0395,12.7581,12.7747,9727100.0],["2011-07-14",12.8161,12.8657,12.4437,12.5761,18909200.0],["2011-07-15",12.6506,12.6671,12.3114,12.4189,25457600.0],["2011-07-18",12.5017,12.6175,11.9639,12.3858,38486600.0],["2011-07-19",12.4272,12.6175,12.3693,12.5927,15457800.0],["2011-07-20",12.6258,12.874,12.6009,12.6423,11621800.0],["2011-07-21",12.7995,13.0891,12.7416,12.9402,14885600.0],["2011-07-22",12.9319,12.9567,12.7168,12.7747,12689100.0],["2011-07-25",12.6671,12.725,12.5927,12.6671,12886400.0],["2011-07-26",12.6258,12.7664,12.543,12.6589,8933400.0],["2011-07-27",12.5182,12.5347,12.2865,12.3445,16608400.0],["2011-07-28",12.3445,12.5099,12.3031,12.3362,10033600.0],["2011-07-29",12.2369,12.6175,12.179,12.3527,12645800.0],["2011-08-01",12.4851,12.6258,12.179,12.452,15458500.0],["2011-08-02",12.3196,12.4106,12.0301,12.0383,13594700.0],["2011-08-03",12.0549,12.4355,11.9556,12.4189,19250700.0],["2011-08-04",12.2369,12.3031,11.7156,11.7322,24906300.0],["2011-08-05",11.8646,11.9556,11.1861,11.302,32893900.0],["2011-08-08",10.8304,11.1199,10.1933,10.2677,48064600.0],["2011-08-09",10.5656,10.6566,9.8292,10.4084,47920800.0],["2011-08-10",10.1756,10.3585,9.7184,10.0177,58532300.0],["2011-08-11",10.1257,10.2504,9.5854,10.0925,51131300.0],["2011-08-12",10.1174,10.3585,9.6519,10.2172,38043700.0],["2011-08-15",10.2671,10.425,10.1507,10.3751,24616200.0],["2011-08-16",10.2338,10.425,10.1756,10.3585,17851300.0],["2011-08-17",10.3336,10.4915,10.3086,10.4333,14303100.0],["2011-08-18",10.1257,10.1257,9.7267,9.8098,26730600.0],["2011-08-19",9.6685,9.9013,9.2528,9.2861,25127500.0],["2011-08-22",9.4856,9.5854,9.3526,9.3775,17762700.0],["2011-08-23",9.3942,10.0094,9.2528,9.9512,29717100.0],["2011-08-24",9.9428,10.2089,9.8597,10.1091,15238000.0],["2011-08-25",10.2089,10.2671,9.6436,9.7683,13481000.0],["2011-08-26",9.7018,10.159,9.6186,9.9844,14569700.0],["2011-08-29",10.1257,10.4666,10.1257,10.4084,9555000.0],["2011-08-30",10.2754,10.4001,10.1257,10.2754,13372900.0],["2011-08-31",10.3668,10.5165,10.2089,10.2671,23588200.0],["2011-09-01",10.3253,10.3502,10.001,10.0093,19138400.0],["2011-09-02",9.9096,9.9179,9.5771,9.5937,11871900.0],["2011-09-06",9.4108,9.4856,9.2362,9.4191,15048600.0],["2011-09-07",9.6352,9.8514,9.5604,9.8514,9200500.0],["2011-09-08",9.7018,9.8348,9.6103,9.6602,11055000.0],["2011-09-09",9.5687,9.6103,9.2944,9.3692,14210400.0],["2011-09-12",9.2362,9.5355,9.2029,9.5272,12087600.0],["2011-09-13",9.5937,9.7516,9.4108,9.6602,12279900.0],["2011-09-14",9.7018,10.0343,9.4856,9.8846,13611800.0],["2011-09-15",9.9262,10.2089,9.8763,10.1839,12407000.0],["2011-09-16",10.292,10.3585,10.0925,10.2588,18993600.0],["2011-09-19",9.9844,10.0509,9.8098,9.9179,10442000.0],["2011-09-20",9.9262,10.0426,9.8015,9.868,9696200.0],["2011-09-21",9.8431,9.9345,9.3443,9.3609,14580900.0],["2011-09-22",9.0699,9.3193,9.0034,9.1697,18419200.0],["2011-09-23",9.1032,9.5105,9.0616,9.4607,13995400.0],["2011-09-26",9.2196,9.6685,9.2196,9.6519,16115200.0],["2011-09-27",9.8514,9.9678,9.5604,9.6269,12516700.0],["2011-09-28",9.6519,9.7267,9.3942,9.4191,14405600.0],["2011-09-29",9.5937,9.735,9.3443,9.6685,10874900.0],["2011-09-30",9.4939,9.5604,9.2861,9.3692,15743600.0],["2011-10-03",9.3193,9.4856,9.0699,9.0866,15693200.0],["2011-10-04",8.9535,9.5521,8.779,9.4523,22800000.0],["2011-10-05",9.4524,9.8431,9.2861,9.7766,15430300.0],["2011-10-06",9.7101,10.0177,9.5438,10.0093,10886100.0],["2011-10-07",10.026,10.1839,9.5771,9.6768,15726100.0],["2011-10-10",9.9262,10.2006,9.868,10.2006,10117000.0],["2011-10-11",10.1257,10.2837,9.9678,10.1673,12476500.0],["2011-10-12",10.3419,10.583,10.2172,10.4583,17503700.0],["2011-10-13",10.3585,10.5663,10.2255,10.5165,19392600.0],["2011-10-14",10.7243,10.7991,10.3003,10.5996,15748800.0],["2011-10-17",10.2338,10.45,9.8846,9.9262,19970000.0],["2011-10-18",9.9428,10.2089,9.6934,10.1341,25518000.0],["2011-10-19",10.1507,10.2172,9.9096,9.9345,14719800.0],["2011-10-20",9.9678,10.026,9.7267,9.9761,10704800.0],["2011-10-21",10.159,10.2671,10.026,10.1922,9204900.0],["2011-10-24",10.2338,10.6245,10.2338,10.6162,12218000.0],["2011-10-25",10.4583,10.4832,10.1091,10.1341,18178500.0],["2011-10-26",10.3169,10.3751,9.7267,10.1257,20470000.0],["2011-10-27",10.6329,11.1982,10.5747,11.1483,21772400.0],["2011-10-28",11.0402,11.1233,10.6412,10.6911,17158900.0],["2011-10-31",10.5414,10.583,10.2089,10.2089,16473400.0],["2011-11-01",9.7683,10.0094,9.7267,9.7683,23163600.0],["2011-11-02",9.9844,10.2338,9.8181,10.2172,17584100.0],["2011-11-03",10.2754,10.7825,9.9262,10.7243,21135300.0],["2011-11-04",10.583,10.6162,10.3835,10.5248,8392000.0],["2011-11-07",10.5497,10.6329,10.3419,10.5747,7915600.0],["2011-11-08",10.6331,10.7835,10.3909,10.7584,10091400.0],["2011-11-09",10.2656,10.3324,9.9482,9.9816,19911300.0],["2011-11-10",10.1153,10.2155,9.9398,10.1069,12300500.0],["2011-11-11",10.2573,10.3825,10.2071,10.3241,7428200.0],["2011-11-14",10.2322,10.2823,10.0484,10.157,10743800.0],["2011-11-15",10.0735,10.157,9.8897,10.0568,10140600.0],["2011-11-16",9.9315,10.0317,9.7143,9.731,13587500.0],["2011-11-17",9.731,9.7811,9.4721,9.5139,15966300.0],["2011-11-18",9.564,9.5807,9.3719,9.4053,13240400.0],["2011-11-21",9.2299,9.2633,9.0545,9.1547,18777400.0],["2011-11-22",9.1046,9.1964,8.9459,9.0127,9916500.0],["2011-11-23",8.9459,9.2132,8.9125,8.9793,14668900.0],["2011-11-25",8.9459,9.1964,8.9375,8.996,4222900.0],["2011-11-28",9.1964,9.4888,9.163,9.4387,14741900.0],["2011-11-29",9.4721,9.4888,9.2132,9.2466,9683300.0],["2011-11-30",9.6642,10.0067,9.5306,9.99,15658500.0],["2011-12-01",9.9231,10.0067,9.7477,9.9649,9597900.0],["2011-12-02",10.0735,10.1487,9.6976,9.7477,17344900.0],["2011-12-05",9.9733,10.2406,9.9566,10.2155,11663700.0],["2011-12-06",10.1904,10.2656,10.0986,10.2071,8311500.0],["2011-12-07",10.132,10.2907,9.9649,10.1904,9726500.0],["2011-12-08",10.0067,10.1654,9.7143,9.7561,13293600.0],["2011-12-09",9.8146,10.0818,9.7394,9.9983,10242000.0],["2011-12-12",9.848,9.848,9.6642,9.7895,10396900.0],["2011-12-13",9.848,9.9816,9.5055,9.6308,12646100.0],["2011-12-14",9.1881,9.3552,9.0461,9.163,25281500.0],["2011-12-15",9.2883,9.3635,9.0628,9.0795,12479400.0],["2011-12-16",9.1296,9.1964,8.9542,9.0628,12912300.0],["2011-12-19",9.1046,9.163,8.9626,9.0043,12914400.0],["2011-12-20",9.1296,9.5807,9.0962,9.4637,12610600.0],["2011-12-21",9.4888,9.4888,9.1547,9.3468,10003400.0],["2011-12-22",9.3552,9.6057,9.3468,9.5556,11008800.0],["2011-12-23",9.5556,9.6559,9.4554,9.6391,6104600.0],["2011-12-27",9.6475,9.7227,9.5807,9.6224,5362300.0],["2011-12-28",9.6726,9.6726,9.3635,9.3802,7388400.0],["2011-12-29",9.422,9.5389,9.3802,9.4387,10760300.0],["2011-12-30",9.4554,9.4804,9.3552,9.4053,7054600.0],["2012-01-03",9.6141,9.8981,9.6057,9.7811,10761500.0],["2012-01-04",9.7394,9.8396,9.589,9.7978,7935700.0],["2012-01-05",9.7143,10.0902,9.5473,9.9566,12235400.0],["2012-01-06",9.7561,10.1403,9.7561,10.0568,13944700.0],["2012-01-09",10.0484,10.157,9.9816,10.1236,11765500.0],["2012-01-10",10.2656,10.416,10.1654,10.2823,12100700.0],["2012-01-11",10.2823,10.441,10.1153,10.4076,10847100.0],["2012-01-12",10.4327,10.4828,10.1069,10.416,8354800.0],["2012-01-13",10.1821,10.2322,9.9816,10.157,14409200.0],["2012-01-17",10.4911,10.5162,10.0818,10.1487,16721600.0],["2012-01-18",10.1153,10.1904,9.9482,10.0401,18586600.0],["2012-01-19",10.0902,10.5245,10.0651,10.4076,12484500.0],["2012-01-20",10.416,10.7167,10.3575,10.7,15521700.0],["2012-01-23",10.6749,10.7334,10.5078,10.558,12990400.0],["2012-01-24",10.3825,10.5162,10.2823,10.4243,8896700.0],["2012-01-25",10.3909,10.5663,10.0735,10.1403,21550700.0],["2012-01-26",9.8981,10.0735,9.6224,9.6976,26382400.0],["2012-01-27",9.6559,9.8062,9.6224,9.7477,17142400.0],["2012-01-30",9.6475,9.7895,9.4721,9.7227,17161800.0],["2012-01-31",9.8062,9.8396,9.589,9.731,14017400.0],["2012-02-01",9.7644,10.015,9.7561,9.9482,19460900.0],["2012-02-02",9.9649,10.2656,9.9148,10.1236,34059800.0],["2012-02-03",10.3658,10.7751,10.3575,10.7,21344400.0],["2012-02-06",10.6665,10.6916,10.5496,10.6081,9392800.0],["2012-02-07",10.416,10.441,10.2238,10.3074,27843700.0],["2012-02-08",10.4165,10.5424,10.3326,10.4501,15021200.0],["2012-02-09",10.4669,10.5172,10.3326,10.3745,10985100.0],["2012-02-10",10.257,10.3745,10.2066,10.2234,11768800.0],["2012-02-13",10.3242,10.3829,10.2822,10.3409,6885200.0],["2012-02-14",10.299,10.4333,10.1227,10.3577,15126800.0],["2012-02-15",10.3913,10.4417,10.2067,10.3829,17248400.0],["2012-02-16",10.3409,10.7187,10.3074,10.6935,12599300.0],["2012-02-17",10.7522,10.8278,10.6431,10.8026,10861600.0],["2012-02-21",10.8026,10.8446,10.7271,10.769,8987400.0],["2012-02-22",10.7774,10.7858,10.6767,10.7187,8041400.0],["2012-02-23",10.6935,11.1299,10.6431,11.088,16033600.0],["2012-02-24",11.1048,11.3734,11.0544,11.3482,26103100.0],["2012-02-27",11.3314,11.3482,11.0376,11.3146,16369800.0],["2012-02-28",11.3314,11.5748,11.2223,11.5328,20249300.0],["2012-02-29",11.6084,11.8098,11.5412,11.6504,23655900.0],["2012-03-01",11.7175,11.7511,11.6084,11.6755,12307300.0],["2012-03-02",11.6755,11.7007,11.558,11.6,6070500.0],["2012-03-05",11.5748,11.6252,11.4405,11.6084,7800000.0],["2012-03-06",11.5077,11.5077,11.3146,11.3902,16094300.0],["2012-03-07",11.3985,11.7679,11.3985,11.5832,10249500.0],["2012-03-08",11.7511,11.877,11.4741,11.6839,8134300.0],["2012-03-09",11.7007,11.8686,11.6084,11.8602,8766700.0],["2012-03-12",11.877,11.9525,11.793,11.835,7490200.0],["2012-03-13",11.8854,12.2379,11.8434,12.2295,11718400.0],["2012-03-14",12.2379,12.3302,11.9861,12.2883,11276000.0],["2012-03-15",12.3134,12.9262,12.2799,12.8422,23167800.0],["2012-03-16",12.901,12.9849,12.6912,12.859,16027300.0],["2012-03-19",13.0101,13.0353,12.7919,12.8506,15155800.0],["2012-03-20",12.7919,12.9933,12.6912,12.9094,18438800.0],["2012-03-21",12.943,12.9765,12.8087,12.8087,15149100.0],["2012-03-22",12.7835,12.7835,12.3302,12.4897,18577100.0],["2012-03-23",12.5401,12.6408,12.389,12.6072,13041600.0],["2012-03-26",12.7583,12.7919,12.6324,12.7835,10954700.0],["2012-03-27",12.7835,12.8255,12.4477,12.5233,15653800.0],["2012-03-28",12.5149,12.5737,12.0029,12.154,32546600.0],["2012-03-29",12.1036,12.1204,11.8938,11.9777,24678500.0],["2012-03-30",12.0868,12.1875,11.9357,12.0616,21267800.0],["2012-04-02",12.07,12.2631,11.9861,12.2127,18693800.0],["2012-04-03",12.154,12.4226,12.0449,12.389,25482800.0],["2012-04-04",12.2547,12.2967,12.1036,12.1456,18395800.0],["2012-04-05",12.0449,12.1708,11.9357,11.9609,16685200.0],["2012-04-09",11.8014,11.8854,11.5245,11.8182,10998200.0],["2012-04-10",11.7763,11.8518,11.5328,11.5412,14422000.0],["2012-04-11",11.6923,11.7595,11.6168,11.6504,10815900.0],["2012-04-12",11.6839,11.9945,11.5748,11.9525,10942200.0],["2012-04-13",11.9273,11.9357,11.642,11.642,16044600.0],["2012-04-16",11.7511,12.0029,11.3482,11.5412,19331900.0],["2012-04-17",11.5748,11.8686,11.5664,11.7427,13530900.0],["2012-04-18",11.6504,11.8266,11.6504,11.7595,10122700.0],["2012-04-19",11.7763,11.8686,11.5916,11.7343,15173200.0],["2012-04-20",11.7679,11.8854,11.7007,11.7679,14122100.0],["2012-04-23",11.5832,11.6336,11.4657,11.6,15320600.0],["2012-04-24",11.4489,11.642,11.3566,11.6252,13296400.0],["2012-04-25",11.6839,11.877,11.5748,11.8266,15684800.0],["2012-04-26",11.8014,12.0868,11.7595,12.0365,10498600.0],["2012-04-27",12.0532,12.1708,11.877,12.0113,8484200.0],["2012-04-30",12.0029,12.0197,11.8014,11.9861,10143100.0],["2012-05-01",11.9861,12.07,11.8518,11.8686,10607700.0],["2012-05-02",11.8518,11.8518,11.4909,11.5161,16295200.0],["2012-05-03",11.5077,11.6084,11.3901,11.4993,10791300.0],["2012-05-04",11.4741,11.4741,11.323,11.3566,9668000.0],["2012-05-07",11.4237,11.5412,11.3062,11.3482,5583300.0],["2012-05-08",11.2894,11.2978,10.9873,11.2055,11888500.0],["2012-05-09",11.02,11.2055,10.9525,11.0875,10656000.0],["2012-05-10",11.1633,11.2308,10.9694,10.9947,7794000.0],["2012-05-11",10.9357,11.2139,10.8261,11.0537,8148600.0],["2012-05-14",11.02,11.02,10.8261,10.8851,7994200.0],["2012-05-15",10.8261,10.9357,10.7671,10.8514,9938600.0],["2012-05-16",10.8935,11.0116,10.7333,10.7502,10602600.0],["2012-05-17",10.7418,10.7671,10.5984,10.5984,15883000.0],["2012-05-18",10.649,10.6659,10.3539,10.3961,13716000.0],["2012-05-21",10.4214,10.6743,10.3961,10.6743,8152000.0],["2012-05-22",10.4635,10.9188,10.4635,10.7333,13940600.0],["2012-05-23",10.5816,10.6743,10.4382,10.6321,14662800.0],["2012-05-24",10.6996,10.7502,10.5225,10.649,10920200.0],["2012-05-25",10.6659,10.8008,10.6321,10.7923,7162800.0],["2012-05-29",10.8514,10.9694,10.7923,10.961,6325500.0],["2012-05-30",10.8851,10.8935,10.5563,10.5563,11462300.0],["2012-05-31",10.531,10.6237,10.219,10.5057,18086600.0],["2012-06-01",10.2274,10.3033,10.1347,10.2021,20294200.0],["2012-06-04",10.0757,10.278,9.8143,9.9745,16086100.0],["2012-06-05",9.8817,10.2696,9.8817,10.2359,9635100.0],["2012-06-06",10.2949,10.5563,10.2865,10.472,10710300.0],["2012-06-07",10.531,10.6153,10.3286,10.3286,11849900.0],["2012-06-08",10.3286,10.3792,10.1347,10.3708,9748100.0],["2012-06-11",10.4719,10.5647,10.2274,10.2359,8290200.0],["2012-06-12",10.2527,10.3455,10.1431,10.3202,9422400.0],["2012-06-13",10.2865,10.3708,10.1853,10.2359,8997200.0],["2012-06-14",10.219,10.4635,10.219,10.4214,8017900.0],["2012-06-15",10.472,10.708,10.4129,10.6827,11136600.0],["2012-06-18",10.5984,10.6659,10.5225,10.6069,7090100.0],["2012-06-19",10.6153,10.8092,10.59,10.708,7602400.0],["2012-06-20",10.7249,10.8429,10.59,10.7333,7998600.0],["2012-06-21",10.7418,10.8008,10.3202,10.3286,9274000.0],["2012-06-22",10.4551,10.4888,10.3623,10.4298,18892400.0],["2012-06-25",10.3539,10.3623,10.0925,10.1768,7631600.0],["2012-06-26",10.2021,10.3708,10.1516,10.2949,7704800.0],["2012-06-27",10.3286,10.4888,10.2949,10.4551,7565900.0],["2012-06-28",10.4129,10.59,10.3286,10.5731,7927700.0],["2012-06-29",10.8682,10.961,10.7671,10.902,10824400.0],["2012-07-02",10.9188,10.9525,10.7418,10.902,6083000.0],["2012-07-03",10.8682,11.0116,10.8261,10.9863,2817000.0],["2012-07-05",10.9357,10.9441,10.7755,10.8092,5493800.0],["2012-07-06",10.6827,10.7586,10.59,10.6574,5298100.0],["2012-07-09",10.5816,10.6153,10.4467,10.5394,5631100.0],["2012-07-10",10.5647,10.6912,10.4129,10.4635,5769400.0],["2012-07-11",10.4551,10.6406,10.4382,10.5984,6997900.0],["2012-07-12",10.5394,10.5478,10.3455,10.4467,6670800.0],["2012-07-13",10.4635,10.6996,10.4467,10.6996,5512600.0],["2012-07-16",10.4804,10.7755,10.4804,10.6827,7172100.0],["2012-07-17",10.8176,11.0706,10.5478,10.9694,14158000.0],["2012-07-18",10.9525,11.0453,10.8598,10.961,8231100.0],["2012-07-19",10.9947,11.0369,10.8598,10.902,9934800.0],["2012-07-20",10.8092,10.8598,10.5141,10.531,7748500.0],["2012-07-23",10.3539,10.3623,10.1431,10.3033,12338700.0],["2012-07-24",10.3033,10.337,10.0757,10.2359,12377200.0],["2012-07-25",10.2527,10.5394,10.2359,10.3876,10366600.0],["2012-07-26",10.5731,10.6912,10.4719,10.6406,7569800.0],["2012-07-27",10.7333,10.9441,10.6321,10.8935,10053500.0],["2012-07-30",10.8851,10.9273,10.7418,10.7755,6187100.0],["2012-07-31",10.7502,10.7586,10.531,10.649,7813300.0],["2012-08-01",10.6574,10.708,10.3876,10.4972,12079900.0],["2012-08-02",10.4045,10.5478,10.1094,10.3033,9950100.0],["2012-08-03",10.4888,10.8345,10.4214,10.7923,7132800.0],["2012-08-06",10.8851,11.0369,10.8514,10.8598,6233200.0],["2012-08-07",10.8851,11.2392,10.8682,11.1296,8509300.0],["2012-08-08",11.1465,11.1465,10.9602,11.028,4148600.0],["2012-08-09",10.9941,11.1635,10.9687,11.0195,5281900.0],["2012-08-10",10.9941,11.0449,10.8247,10.9094,4486400.0],["2012-08-13",10.867,10.9517,10.8332,10.9263,3954300.0],["2012-08-14",10.9433,11.1127,10.8416,10.884,6965200.0],["2012-08-15",10.8924,11.0618,10.8332,11.0534,4764000.0],["2012-08-16",11.0703,11.3159,11.028,11.2736,7913200.0],["2012-08-17",11.1889,11.2736,11.1635,11.1804,6028100.0],["2012-08-20",11.1465,11.2143,11.0026,11.1296,7791100.0],["2012-08-21",11.1465,11.4176,11.1211,11.1804,7006100.0],["2012-08-22",11.1042,11.2228,11.028,11.1127,6815400.0],["2012-08-23",11.172,11.2651,10.9433,11.011,8938500.0],["2012-08-24",10.9941,11.2905,10.9348,11.2397,8681600.0],["2012-08-27",11.2482,11.2821,11.0788,11.0957,4303900.0],["2012-08-28",11.0449,11.1974,11.0195,11.1296,4878700.0],["2012-08-29",11.172,11.3498,11.155,11.3414,6737600.0],["2012-08-30",11.2397,11.4261,11.1804,11.3668,9157100.0],["2012-08-31",11.443,11.5277,11.2905,11.4261,10509800.0],["2012-09-04",11.4176,11.4769,11.2058,11.2905,8281200.0],["2012-09-05",11.3244,11.4261,11.2736,11.299,4817900.0],["2012-09-06",11.3668,11.8241,11.3583,11.8241,11950400.0],["2012-09-07",11.8326,11.9088,11.7987,11.8834,9225000.0],["2012-09-10",11.8919,11.9851,11.7564,11.7903,6272800.0],["2012-09-11",11.8072,11.9258,11.7479,11.7903,7182200.0],["2012-09-12",11.8326,12.019,11.8157,11.8665,10401800.0],["2012-09-13",11.8834,12.2222,11.6971,12.1206,14254800.0],["2012-09-14",12.163,12.3832,12.1206,12.2222,10079700.0],["2012-09-17",12.1799,12.2222,11.9597,12.019,8473100.0],["2012-09-18",12.002,12.019,11.7564,11.8072,10339800.0],["2012-09-19",11.6378,11.7649,11.4176,11.5616,17919900.0],["2012-09-20",11.4769,11.5785,11.2482,11.3837,16345700.0],["2012-09-21",11.3922,11.5785,11.2651,11.5023,22274700.0],["2012-09-24",11.4599,11.4684,11.299,11.3752,8476100.0],["2012-09-25",11.4176,11.4515,10.884,10.9179,19087800.0],["2012-09-26",10.9433,11.0026,10.7146,10.9263,13129100.0],["2012-09-27",11.028,11.0618,10.8162,10.9094,11217200.0],["2012-09-28",10.884,10.9094,10.7061,10.8332,13868700.0],["2012-10-01",10.9179,11.0449,10.8332,10.9094,11473100.0],["2012-10-02",10.9348,11.011,10.8247,10.9263,9379800.0],["2012-10-03",10.9263,10.9517,10.723,10.8077,13881100.0],["2012-10-04",10.8586,11.0873,10.8416,11.0873,8074900.0],["2012-10-05",11.1635,11.3498,11.1381,11.2228,12795000.0],["2012-10-08",11.1465,11.2482,11.0788,11.1381,7818400.0],["2012-10-09",11.155,11.155,10.8924,10.9517,8596300.0],["2012-10-10",10.9771,11.0703,10.8586,10.9856,8353500.0],["2012-10-11",11.0957,11.2143,11.0449,11.155,7038400.0],["2012-10-12",11.1127,11.1635,10.9009,10.9687,12807100.0],["2012-10-15",11.0026,11.0618,10.6892,11.0364,11596200.0],["2012-10-16",11.0449,11.299,10.9856,11.2821,10597900.0],["2012-10-17",11.2905,11.5446,11.2482,11.5362,8758700.0],["2012-10-18",11.5362,11.6547,11.4345,11.5531,10833400.0],["2012-10-19",11.5277,11.57,11.1804,11.2821,12565600.0],["2012-10-22",11.2736,11.3583,11.1635,11.3075,6827300.0],["2012-10-23",11.1804,11.2567,11.0364,11.1974,8441400.0],["2012-10-24",11.2397,11.3837,11.1974,11.2821,10363400.0],["2012-10-25",11.3583,11.4599,11.3075,11.443,9794200.0],["2012-10-26",11.3244,11.4515,11.2228,11.4091,10133200.0],["2012-10-31",11.4261,11.5192,11.3244,11.5023,12965100.0],["2012-11-01",11.5023,11.5616,11.4345,11.5531,9765600.0],["2012-11-02",11.6632,11.6971,11.5616,11.6378,13064100.0],["2012-11-05",11.6209,11.858,11.5531,11.7649,14230100.0],["2012-11-06",11.7903,11.8496,11.731,11.7649,7789000.0],["2012-11-07",11.6458,11.6628,11.1524,11.331,23243400.0],["2012-11-08",11.314,11.4246,11.2204,11.2289,16768000.0],["2012-11-09",11.2034,11.3395,11.0928,11.1098,10920800.0],["2012-11-12",11.1183,11.1524,10.9567,11.0163,12690600.0],["2012-11-13",10.9737,11.0588,10.7866,10.7866,14582500.0],["2012-11-14",10.8291,10.9652,10.6079,10.6335,15862600.0],["2012-11-15",10.6675,10.8716,10.6079,10.8291,16890400.0],["2012-11-16",10.8036,10.8887,10.6675,10.8716,12144900.0],["2012-11-19",10.9993,11.0418,10.8376,10.9652,8934200.0],["2012-11-20",10.9397,11.0418,10.8546,11.0333,6944300.0],["2012-11-21",11.0418,11.1098,10.9057,11.1098,4202400.0],["2012-11-23",11.1183,11.263,11.1183,11.2545,2162000.0],["2012-11-26",11.1694,11.2545,11.1183,11.1864,8217300.0],["2012-11-27",11.1949,11.1949,11.0248,11.0843,12364200.0],["2012-11-28",11.0333,11.2119,10.9907,11.1779,12238200.0],["2012-11-29",11.1949,11.2885,11.0843,11.1354,8294700.0],["2012-11-30",11.1354,11.2034,11.0843,11.1439,7429800.0],["2012-12-03",11.1609,11.2545,11.0248,11.0503,9524100.0],["2012-12-04",11.0588,11.1183,10.9057,10.9567,9360700.0],["2012-12-05",10.9907,11.1013,10.9482,10.9993,11681100.0],["2012-12-06",11.0588,11.1183,10.9567,11.1098,5773300.0],["2012-12-07",11.1439,11.4161,11.1268,11.4161,7642400.0],["2012-12-10",11.3735,11.4501,11.1779,11.3735,7528000.0],["2012-12-11",11.4416,11.6628,11.4331,11.6288,9028200.0],["2012-12-12",11.6628,11.7649,11.5862,11.6288,10462900.0],["2012-12-13",11.6373,11.7564,11.5947,11.6968,8083100.0],["2012-12-14",11.5522,11.6883,11.4246,11.6543,10440000.0],["2012-12-17",11.7053,11.8159,11.6117,11.7989,8355000.0],["2012-12-18",11.8074,12.1051,11.7223,12.0881,8818300.0],["2012-12-19",12.1307,12.4709,12.0796,12.3093,20338700.0],["2012-12-20",12.3433,12.3859,12.1392,12.3008,9179900.0],["2012-12-21",12.1902,12.2668,12.0796,12.1817,12546300.0],["2012-12-24",12.1647,12.2157,12.0881,12.1902,1699800.0],["2012-12-26",12.2072,12.2497,12.1051,12.1306,3421800.0],["2012-12-27",12.1306,12.1902,11.9095,12.0881,6928700.0],["2012-12-28",12.0116,12.1221,11.9775,12.0286,5923700.0],["2012-12-31",12.0116,12.2242,11.9775,12.2157,8220900.0],["2013-01-02",12.4794,12.8282,12.4369,12.8282,15607600.0],["2013-01-03",12.8027,12.9303,12.6411,12.8112,14175900.0],["2013-01-04",12.8197,13.245,12.8027,13.1515,16143400.0],["2013-01-07",13.1089,13.1089,12.8197,12.9898,10327300.0],["2013-01-08",12.9813,13.0494,12.8197,12.9473,9954300.0],["2013-01-09",12.9983,13.0239,12.7602,12.8707,7591200.0],["2013-01-10",12.9728,13.0749,12.8792,13.0409,7617400.0],["2013-01-11",13.0068,13.1174,12.9643,13.0919,6940000.0],["2013-01-14",13.0919,13.1089,12.9728,12.9898,8394700.0],["2013-01-15",12.9048,13.0154,12.8537,13.0068,9215900.0],["2013-01-16",12.8963,12.9728,12.7431,12.8027,11803900.0],["2013-01-17",12.9048,13.0154,12.8367,12.9728,11575600.0],["2013-01-18",12.9728,13.16,12.9388,13.143,7547100.0],["2013-01-22",13.1344,13.3897,13.0749,13.3641,8550400.0],["2013-01-23",13.3897,13.4407,13.2025,13.3046,8078600.0],["2013-01-24",13.3301,13.5002,13.3216,13.4492,7063700.0],["2013-01-25",13.4747,13.6534,13.4492,13.6534,8503400.0],["2013-01-28",13.6704,13.781,13.5513,13.6959,9171100.0],["2013-01-29",13.6619,14.1553,13.6193,14.0106,19967900.0],["2013-01-30",13.9936,14.1382,13.9256,14.0447,11533500.0],["2013-01-31",14.0277,14.1723,13.8745,14.0617,10907700.0],["2013-02-01",14.1468,14.4105,14.1127,14.2488,12996600.0],["2013-02-04",14.0957,14.0957,13.9171,13.9426,11414400.0],["2013-02-05",14.0532,14.2658,14.0106,14.1638,8622100.0],["2013-02-06",14.0784,14.3516,14.0442,14.3345,11953700.0],["2013-02-07",14.3089,14.8638,14.0784,14.6077,33838000.0],["2013-02-08",14.6675,14.7102,14.3516,14.4199,15136100.0],["2013-02-11",14.0869,14.4114,14.0699,14.2833,10541400.0],["2013-02-12",14.2748,14.4626,14.2748,14.3943,6751600.0],["2013-02-13",14.454,14.5736,14.3601,14.4455,6022000.0],["2013-02-14",14.3857,14.4797,14.2918,14.4455,6410400.0],["2013-02-15",14.4797,14.4882,14.326,14.4284,8270100.0],["2013-02-19",14.4626,14.5992,14.4199,14.5992,7983500.0],["2013-02-20",14.565,14.565,14.2491,14.2491,6451700.0],["2013-02-21",14.2321,14.2406,13.9076,13.9759,9662600.0],["2013-02-22",14.0613,14.2918,14.0442,14.2833,6038200.0],["2013-02-25",14.3772,14.4455,13.9076,13.9333,13134100.0],["2013-02-26",13.865,14.0699,13.6259,13.8393,14907800.0],["2013-02-27",13.8479,14.0699,13.7881,14.0101,9841700.0],["2013-02-28",14.0272,14.0528,13.865,13.865,11225400.0],["2013-03-01",13.8479,14.0528,13.6601,14.0016,8912900.0],["2013-03-04",14.215,14.3687,14.1125,14.326,11573500.0],["2013-03-05",14.3601,14.5992,14.3601,14.4967,7311700.0],["2013-03-06",14.5992,15.0602,14.565,14.8126,13776300.0],["2013-03-07",14.8041,15.1541,14.7529,15.009,10576500.0],["2013-03-08",15.12,15.3163,15.0602,15.0773,9308000.0],["2013-03-11",15.0858,15.2053,15.0261,15.12,8878400.0],["2013-03-12",15.0858,15.1541,15.0004,15.1456,9640900.0],["2013-03-13",15.1541,15.4615,15.1114,15.4615,9325500.0],["2013-03-14",15.3676,15.6578,15.1797,15.3505,14601800.0],["2013-03-15",15.1029,15.2822,15.0858,15.248,15854300.0],["2013-03-18",15.0261,15.1883,15.0004,15.0773,7213400.0],["2013-03-19",15.1029,15.248,14.787,14.9834,8733500.0],["2013-03-20",15.0687,15.2139,15.0517,15.1541,6472800.0],["2013-03-21",15.0687,15.1797,14.8724,14.9065,8813100.0],["2013-03-22",14.9492,15.0261,14.9151,14.9748,4462400.0],["2013-03-25",15.0004,15.0944,14.898,14.9578,6745100.0],["2013-03-26",15.0004,15.1029,14.9321,15.0517,5944200.0],["2013-03-27",14.9578,14.9834,14.6248,14.9407,9129900.0],["2013-03-28",14.9834,15.1541,14.9236,15.1029,7335600.0],["2013-04-01",15.1712,15.2736,14.787,14.8382,9808200.0],["2013-04-02",14.6419,14.8382,14.5992,14.7785,7923000.0],["2013-04-03",14.7955,14.8468,14.215,14.3004,12077700.0],["2013-04-04",14.3089,14.3431,14.0955,14.2748,11525900.0],["2013-04-05",14.0784,14.1808,13.7881,14.1296,10431500.0],["2013-04-08",14.1467,14.3601,14.0955,14.3601,6412500.0],["2013-04-09",14.4284,14.5394,14.3601,14.4882,5623800.0],["2013-04-10",14.5565,14.9663,14.548,14.8468,8962300.0],["2013-04-11",14.8638,15.1029,14.8297,14.9748,8366400.0],["2013-04-12",14.9492,14.9578,14.6248,14.7529,8221400.0],["2013-04-15",14.6163,14.7699,14.1638,14.1894,10534200.0],["2013-04-16",14.3089,14.4797,14.1467,14.4797,9028000.0],["2013-04-17",14.3174,14.3174,13.9247,14.0613,10135700.0],["2013-04-18",14.0699,14.0784,13.8308,13.993,8209100.0],["2013-04-19",14.0272,14.0613,13.8991,13.993,6389800.0],["2013-04-22",14.0186,14.0784,13.8479,14.0186,5994100.0],["2013-04-23",14.0442,14.2748,14.0272,14.1638,9391400.0],["2013-04-24",14.1808,14.2833,14.0186,14.2065,9827000.0],["2013-04-25",14.2577,14.5992,14.2235,14.3004,9933200.0],["2013-04-26",14.3089,14.3772,14.1638,14.2833,6092400.0],["2013-04-29",14.3089,14.4967,14.3004,14.4626,4607300.0],["2013-04-30",14.4882,14.5394,14.3601,14.4797,6004700.0],["2013-05-01",14.4626,14.5138,13.8137,13.8393,14700900.0],["2013-05-02",13.8479,14.1125,13.7027,14.0357,8793100.0],["2013-05-03",14.2321,14.9834,14.1979,14.9151,16192300.0],["2013-05-06",14.8895,15.0858,14.8809,14.9834,9143800.0],["2013-05-07",15.0004,15.137,14.8382,14.8895,6003000.0],["2013-05-08",14.898,14.9237,14.6753,14.8895,6206600.0],["2013-05-09",14.8552,15.275,14.8295,15.0008,8976400.0],["2013-05-10",14.9837,15.6776,14.9837,15.4977,14377600.0],["2013-05-13",15.4635,15.7119,15.3521,15.5491,9082400.0],["2013-05-14",15.5577,16.0803,15.4977,16.0631,15848000.0],["2013-05-15",15.8661,16.2773,15.5748,16.2602,18065400.0],["2013-05-16",16.2345,16.4915,16.1402,16.2002,13190700.0],["2013-05-17",16.1831,16.5943,16.1745,16.5686,9694400.0],["2013-05-20",16.4486,16.5686,16.3715,16.4572,6585700.0],["2013-05-21",16.4915,16.5429,16.3373,16.4229,6122200.0],["2013-05-22",16.3801,16.7656,16.2259,16.3287,12263500.0],["2013-05-23",16.2259,16.3973,16.0117,16.2687,9058500.0],["2013-05-24",16.2088,16.4401,16.0974,16.4144,5953600.0],["2013-05-28",16.68,17.0826,16.6714,16.937,10743800.0],["2013-05-29",16.7742,17.1683,16.7656,17.0569,13106800.0],["2013-05-30",17.074,17.3653,16.9027,17.2711,10362200.0],["2013-05-31",17.2454,17.5452,17.0141,17.0141,14689300.0],["2013-06-03",17.1169,17.1254,16.5172,16.8599,12924100.0],["2013-06-04",16.8599,17.1083,16.6714,16.7742,8231900.0],["2013-06-05",16.7485,16.7828,16.2259,16.2859,12459700.0],["2013-06-06",16.3116,16.68,16.2687,16.6714,9388300.0],["2013-06-07",16.877,17.2454,16.8342,17.2368,11527500.0],["2013-06-10",17.3054,17.4339,17.1768,17.3225,7555400.0],["2013-06-11",17.1083,17.254,16.8513,16.8941,7782600.0],["2013-06-12",17.1083,17.1169,16.7314,16.7828,8959200.0],["2013-06-13",16.7656,17.2625,16.7485,17.1683,15370900.0],["2013-06-14",17.2026,17.2026,16.7228,16.8856,10720200.0],["2013-06-17",17.0312,17.4767,17.0226,17.4082,9916600.0],["2013-06-18",17.4339,17.7851,17.4339,17.5966,10478000.0],["2013-06-19",17.6052,17.8536,17.451,17.5367,11879600.0],["2013-06-20",17.3054,17.9479,17.2711,17.5452,20952900.0],["2013-06-21",17.7423,17.7937,17.4167,17.6823,11927400.0],["2013-06-24",17.7251,17.8108,17.4253,17.6823,13373400.0],["2013-06-25",17.8622,18.1107,17.7337,18.025,12019800.0],["2013-06-26",18.2049,18.2306,17.8108,17.9564,11564700.0],["2013-06-27",18.1021,18.1621,17.9136,17.9393,18327800.0],["2013-06-28",17.8793,18.3677,17.8194,18.1878,18668700.0],["2013-07-01",18.2734,18.5818,18.2563,18.3163,9383100.0],["2013-07-02",18.2649,18.736,18.0592,18.2477,11998500.0],["2013-07-03",18.1107,18.4619,18.0678,18.3334,4899700.0],["2013-07-05",18.5561,18.9331,18.5561,18.856,8683100.0],["2013-07-08",19.0102,19.173,18.9074,19.0102,8350700.0],["2013-07-09",19.1987,19.2244,18.8988,19.0188,7958900.0],["2013-07-10",19.0102,19.0873,18.6247,18.796,11025200.0],["2013-07-11",19.0959,19.0959,18.1792,18.3934,18624400.0],["2013-07-12",18.4533,18.6932,18.3163,18.5818,7963300.0],["2013-07-15",18.539,18.7703,18.4533,18.599,7072700.0],["2013-07-16",18.4191,18.4362,17.6052,17.9907,16499000.0],["2013-07-17",18.0593,18.1021,17.7166,17.9479,10355600.0],["2013-07-18",17.905,18.4105,17.8793,18.3848,9379500.0],["2013-07-19",18.4105,18.6161,18.1878,18.5733,8237200.0],["2013-07-22",18.5904,18.8646,18.5733,18.8646,8094700.0],["2013-07-23",18.9417,19.3529,18.9245,19.2586,10570700.0],["2013-07-24",19.3186,19.3272,18.8388,18.9416,8760500.0],["2013-07-25",18.8902,19.1044,18.8388,19.0873,5338000.0],["2013-07-26",18.8902,19.0102,18.7103,18.9502,8345600.0],["2013-07-29",18.9502,19.1387,18.8303,18.8388,9177100.0],["2013-07-30",18.9245,19.1216,18.916,19.0102,7148900.0],["2013-07-31",18.9502,19.1558,18.8731,18.9245,13518000.0],["2013-08-01",19.0702,19.5242,19.0702,19.4214,10166900.0],["2013-08-02",19.37,19.4985,19.2158,19.4043,7238500.0],["2013-08-05",19.3614,19.567,19.3272,19.4385,6048700.0],["2013-08-06",19.37,19.4814,19.1815,19.2072,5127900.0],["2013-08-07",19.1299,19.3876,18.8808,19.3618,8368400.0],["2013-08-08",19.4392,19.5766,19.1557,19.1643,5701100.0],["2013-08-09",19.1299,19.4134,19.1213,19.1471,3505000.0],["2013-08-12",19.0354,19.1127,18.5973,18.6918,5593300.0],["2013-08-13",18.709,19.2244,18.7004,19.1385,8399000.0],["2013-08-14",19.1213,19.2674,18.8808,18.898,4483300.0],["2013-08-15",18.7606,18.7606,18.2537,18.3826,10916600.0],["2013-08-16",18.3311,18.7863,18.3139,18.52,6599500.0],["2013-08-19",18.5029,18.7004,18.3826,18.3912,5530900.0],["2013-08-20",18.3912,18.709,18.228,18.6317,5186400.0],["2013-08-21",18.5802,18.6918,18.3311,18.4513,5345500.0],["2013-08-22",18.4685,18.5887,18.2881,18.417,5579800.0],["2013-08-23",18.4427,18.5372,18.3139,18.4943,6815600.0],["2013-08-26",18.5114,18.9409,18.3826,18.563,5966300.0],["2013-08-27",18.3396,18.3654,17.7727,17.8157,8272300.0],["2013-08-28",17.8156,18.1163,17.6267,18.0046,5679300.0],["2013-08-29",17.9789,18.4255,17.9445,18.2881,5206800.0],["2013-08-30",18.2709,18.3225,17.8672,17.9359,7065600.0],["2013-09-03",18.2108,18.4341,18.0132,18.1678,7671400.0],["2013-09-04",18.2022,18.8464,18.1507,18.7777,10049500.0],["2013-09-05",18.8121,19.1127,18.7176,18.7605,6610800.0],["2013-09-06",18.855,18.855,18.3139,18.5372,7672900.0],["2013-09-09",18.5887,18.8207,18.5887,18.7434,4210000.0],["2013-09-10",18.9324,19.276,18.9324,19.2158,6596400.0],["2013-09-11",19.1643,19.2845,18.9925,19.1041,5196100.0],["2013-09-12",19.0612,19.1213,18.9495,18.9581,6945200.0],["2013-09-13",19.044,19.087,18.7606,18.9238,7367600.0],["2013-09-16",19.1986,19.2072,18.5372,18.9667,10682700.0],["2013-09-17",18.9667,19.5079,18.9667,19.4478,8896700.0],["2013-09-18",19.4048,19.4392,18.0734,18.3482,20283200.0],["2013-09-19",18.4513,18.4857,17.7126,18.0733,22937000.0],["2013-09-20",18.1592,18.5802,18.1592,18.2709,20487700.0],["2013-09-23",18.1163,18.1335,17.6438,17.9015,10143000.0],["2013-09-24",17.996,18.4084,17.9617,18.1593,13094400.0],["2013-09-25",18.2623,18.4857,18.1249,18.2451,12959000.0],["2013-09-26",18.2451,18.4943,18.2108,18.3225,4267800.0],["2013-09-27",18.1678,18.2537,18.0132,18.2022,4950700.0],["2013-09-30",18.0046,18.2795,17.8586,18.1593,8160700.0],["2013-10-01",18.2194,18.4169,18.2194,18.3654,6539800.0],["2013-10-02",18.1592,18.3139,18.0218,18.2881,6896400.0],["2013-10-03",18.2194,18.3912,17.9531,18.1678,7769600.0],["2013-10-04",18.1936,18.5802,18.1249,18.5372,5139700.0],["2013-10-07",18.2967,18.3912,18.0905,18.0991,5626200.0],["2013-10-08",18.0734,18.1593,17.6439,17.6696,7078300.0],["2013-10-09",17.7212,18.0648,17.5579,17.8242,8870500.0],["2013-10-10",18.1936,18.5114,18.039,18.374,10743300.0],["2013-10-11",18.374,18.7434,18.3225,18.709,6689200.0],["2013-10-14",18.5458,18.9667,18.374,18.9066,10337400.0],["2013-10-15",19.568,20.4356,19.4649,19.7828,31134400.0],["2013-10-16",19.9975,20.5559,19.9631,20.1264,15844500.0],["2013-10-17",19.9717,20.3325,19.8515,20.2896,8599600.0],["2013-10-18",20.3067,20.427,20.0662,20.4184,8356900.0],["2013-10-21",20.3926,20.5043,20.2037,20.238,8681800.0],["2013-10-22",20.3067,20.3067,19.8772,20.0576,10290600.0],["2013-10-23",19.9889,20.135,19.7828,20.0147,7558500.0],["2013-10-24",20.0662,20.1607,19.9717,20.1006,5188900.0],["2013-10-25",20.1006,20.2724,20.0319,20.238,5112200.0],["2013-10-28",20.2294,20.281,19.4735,19.7656,15054000.0],["2013-10-29",19.8085,20.0662,19.6367,19.8429,14262900.0],["2013-10-30",19.8515,19.9374,19.3619,19.6367,10763500.0],["2013-10-31",19.6453,19.7398,19.4392,19.4563,7677300.0],["2013-11-01",19.4392,19.9374,19.4306,19.8601,9056000.0],["2013-11-04",19.8858,19.9717,19.714,19.9546,6565400.0],["2013-11-05",19.8429,20.0662,19.7312,20.0061,6574800.0],["2013-11-06",20.0147,20.0578,19.7477,19.9889,6112700.0],["2013-11-07",20.0061,20.1353,19.5755,19.6013,6415700.0],["2013-11-08",19.7047,20.6951,19.7047,20.6865,16659500.0],["2013-11-11",20.6865,20.9104,20.5056,20.6692,8343400.0],["2013-11-12",20.6606,20.7123,20.3678,20.4195,5706900.0],["2013-11-13",20.3161,20.6606,20.1439,20.652,7298100.0],["2013-11-14",20.6348,20.8932,20.5917,20.8759,7320400.0],["2013-11-15",20.9276,21.0998,20.8415,21.0309,7030400.0],["2013-11-18",21.0912,21.1429,20.8501,21.0309,9248300.0],["2013-11-19",21.0223,21.2549,20.9879,21.0998,10645400.0],["2013-11-20",21.0998,21.2032,20.9448,21.0654,5586800.0],["2013-11-21",21.1687,21.5391,21.1601,21.5305,9084500.0],["2013-11-22",21.4615,21.5304,21.2721,21.4615,6316000.0],["2013-11-25",21.5305,21.5305,21.2376,21.2549,5538000.0],["2013-11-26",21.3065,21.4013,21.2204,21.2463,5062500.0],["2013-11-27",21.2549,21.4099,21.1429,21.341,4124400.0],["2013-11-29",21.341,21.3754,21.0654,21.0826,2187900.0],["2013-12-02",21.0999,21.651,21.0999,21.3841,6226800.0],["2013-12-03",21.2376,21.4529,21.0912,21.2463,4461900.0],["2013-12-04",21.2118,21.4185,21.0223,21.2032,3758100.0],["2013-12-05",21.1687,21.2032,20.8329,21.0223,4477100.0],["2013-12-06",21.3668,21.5046,21.1774,21.3841,3955600.0],["2013-12-09",21.4099,21.6338,21.3238,21.5649,4992500.0],["2013-12-10",21.453,21.5046,21.2549,21.3841,4223200.0],["2013-12-11",21.3582,21.6424,21.2635,21.4099,10632200.0],["2013-12-12",21.4013,21.5218,21.2463,21.3582,10725200.0],["2013-12-13",21.496,21.763,21.2979,21.3496,7977400.0],["2013-12-16",21.4616,21.6252,21.3582,21.608,7083900.0],["2013-12-17",21.608,21.608,21.2893,21.3238,6564500.0],["2013-12-18",21.3582,22.1505,21.229,22.1333,8976800.0],["2013-12-19",22.0558,22.3055,21.9783,22.03,6061000.0],["2013-12-20",22.0213,22.1075,21.8233,22.0558,8586200.0],["2013-12-23",22.1764,22.2194,22.0558,22.1247,2835400.0],["2013-12-24",22.1333,22.1505,22.0127,22.1419,1184700.0],["2013-12-26",22.1333,22.2022,22.0041,22.1678,2617600.0],["2013-12-27",22.2022,22.2797,22.0644,22.0989,1818000.0],["2013-12-30",22.0989,22.1419,21.9524,22.03,1961900.0],["2013-12-31",22.1333,22.4606,22.1075,22.3917,4670500.0],["2014-01-02",22.3831,22.4347,22.1333,22.2367,4618600.0],["2014-01-03",22.2539,22.4261,22.1333,22.3055,3367700.0],["2014-01-06",22.3917,22.5122,22.1764,22.228,4293200.0],["2014-01-07",21.9438,22.3228,21.8405,21.9955,7476500.0],["2014-01-08",22.03,22.34,21.9697,22.2539,6541100.0],["2014-01-09",22.3228,22.4433,22.1419,22.2625,4103000.0],["2014-01-10",22.228,22.2625,21.8836,22.0989,4838600.0],["2014-01-13",22.0386,22.0386,21.3324,21.3841,7913900.0],["2014-01-14",21.5132,22.0989,21.496,22.0386,6765200.0],["2014-01-15",22.0903,22.4347,22.0127,22.4175,10043200.0],["2014-01-16",22.607,23.1151,22.4692,23.0806,13421800.0],["2014-01-17",23.0893,23.1668,22.8309,23.0548,7120000.0],["2014-01-21",23.184,23.3476,23.072,23.0806,9555100.0],["2014-01-22",23.1495,23.2098,22.9084,23.0806,5316300.0],["2014-01-23",22.8826,22.8826,22.3658,22.5122,8469600.0],["2014-01-24",22.4003,22.4261,21.7371,21.763,10304200.0],["2014-01-27",21.806,21.9697,21.2721,21.3754,10278500.0],["2014-01-28",21.4271,21.806,21.3668,21.7027,5881100.0],["2014-01-29",21.4185,21.6941,21.1946,21.2376,6202400.0],["2014-01-30",21.4702,21.8491,21.4185,21.7802,6331400.0],["2014-01-31",21.2635,21.5821,21.1085,21.3754,9443700.0],["2014-02-03",21.3324,21.5218,20.2903,20.3678,14899700.0],["2014-02-04",20.4798,20.9534,20.4281,20.7812,9012800.0],["2014-02-05",20.738,20.8071,20.4876,20.5999,11444300.0],["2014-02-06",20.669,21.1179,20.5913,21.1006,5914500.0],["2014-02-07",21.2042,21.4892,20.8589,21.2388,7695700.0],["2014-02-10",21.187,21.4201,21.1265,21.3769,3266000.0],["2014-02-11",21.4287,22.0676,21.351,21.9381,7612100.0],["2014-02-12",21.9381,22.2921,21.9381,22.0763,6445800.0],["2014-02-13",21.9381,22.2921,21.7827,22.2748,5433500.0],["2014-02-14",22.2576,22.2576,21.9554,21.9726,6102200.0],["2014-02-18",21.9726,22.6461,21.964,22.5511,6721400.0],["2014-02-19",22.4389,22.5856,22.0244,22.0676,8035200.0],["2014-02-20",22.0935,22.6461,21.9554,22.5511,7570900.0],["2014-02-21",22.6115,22.836,22.4734,22.6633,7362400.0],["2014-02-24",22.6633,23.0518,22.5684,22.9051,5814100.0],["2014-02-25",22.9828,22.9828,22.6115,22.672,5133100.0],["2014-02-26",22.7756,22.8274,22.5856,22.7669,8543100.0],["2014-02-27",22.6892,22.8619,22.5166,22.8101,5690500.0],["2014-02-28",22.8015,23.0777,22.6374,22.8878,7215400.0],["2014-03-03",22.5597,22.577,22.2575,22.3266,8284200.0],["2014-03-04",22.6374,23.354,22.5943,23.1554,10699200.0],["2014-03-05",23.19,23.2936,23.0173,23.2504,7662800.0],["2014-03-06",23.3368,23.4922,23.2245,23.2591,11975100.0],["2014-03-07",23.4404,23.5785,23.1295,23.3109,9253300.0],["2014-03-10",23.285,23.544,23.1468,23.4404,5516300.0],["2014-03-11",23.4922,23.5267,23.1209,23.1814,5689200.0],["2014-03-12",22.8446,23.0518,22.6892,23.0173,6222100.0],["2014-03-13",23.1382,23.3713,22.6461,22.7497,6577900.0],["2014-03-14",22.7669,22.8101,22.2748,22.4907,7036600.0],["2014-03-17",22.6806,23.0173,22.6806,22.8878,4538600.0],["2014-03-18",22.9482,23.1123,22.8792,23.0691,4233400.0],["2014-03-19",23.095,23.9584,22.9482,23.8116,18777800.0],["2014-03-20",23.7166,24.6059,23.7166,24.5455,14527600.0],["2014-03-21",24.9081,25.1498,24.2606,24.6318,17798700.0],["2014-03-24",24.6318,24.7786,24.3124,24.5455,6557500.0],["2014-03-25",24.5973,24.6663,23.8116,24.0274,10762300.0],["2014-03-26",24.226,24.4678,23.9843,23.9929,8123100.0],["2014-03-27",23.9238,24.1224,23.3368,23.449,7582400.0],["2014-03-28",23.5267,23.7339,23.3368,23.4749,5685500.0],["2014-03-31",23.6821,23.7339,23.4404,23.5958,7188700.0],["2014-04-01",23.6735,23.9325,23.6648,23.6994,9193700.0],["2014-04-02",23.7512,24.1397,23.5785,24.0879,9823700.0],["2014-04-03",24.1224,24.2088,23.6217,23.6303,14085700.0],["2014-04-04",23.8289,23.8461,22.3094,22.4907,13587300.0],["2014-04-07",22.3871,22.6979,22.0676,22.1021,12530300.0],["2014-04-08",22.1453,22.3612,21.9381,22.1626,10193600.0],["2014-04-09",22.2576,22.8274,22.154,22.8015,12945600.0],["2014-04-10",22.7669,22.8187,21.6705,21.705,12094900.0],["2014-04-11",21.4892,21.7913,21.2301,21.4546,8651600.0],["2014-04-14",21.9122,22.1021,21.4978,21.8431,8455200.0],["2014-04-15",22.7238,22.8015,21.9467,22.5425,13435900.0],["2014-04-16",22.9741,23.1986,22.577,23.1727,10653100.0],["2014-04-17",23.2159,23.4576,23.0259,23.3454,7389400.0],["2014-04-21",23.3281,23.4749,23.0087,23.4576,6008500.0],["2014-04-22",23.4835,23.7943,23.3368,23.708,6805600.0],["2014-04-23",23.6476,23.7166,23.2591,23.5181,4001600.0],["2014-04-24",23.7684,23.7684,23.2159,23.3886,6326800.0],["2014-04-25",23.2591,23.3713,23.0777,23.1814,6755800.0],["2014-04-28",23.285,23.4663,22.5425,22.7669,9036800.0],["2014-04-29",22.9396,23.0691,22.6806,22.9482,5112100.0],["2014-04-30",22.8964,22.9741,22.6806,22.9223,9235900.0],["2014-05-01",22.9137,23.2073,22.8015,22.9482,5751100.0],["2014-05-02",22.8015,23.3713,22.7928,23.0518,5334200.0],["2014-05-05",22.7756,23.0,22.5597,22.9482,3735100.0],["2014-05-06",23.0518,23.0777,22.3007,22.3439,7181000.0],["2014-05-07",22.3266,22.716,21.8939,22.6814,8925000.0],["2014-05-08",22.6554,22.915,22.465,22.4996,6160900.0],["2014-05-09",22.4477,22.8285,22.3093,22.8112,6536800.0],["2014-05-12",22.9583,23.4343,22.7766,23.4083,6635800.0],["2014-05-13",23.3996,23.4516,22.9237,22.941,8742800.0],["2014-05-14",22.915,23.0621,22.5948,22.6727,5590900.0],["2014-05-15",22.3352,22.3525,21.4699,21.6343,12237400.0],["2014-05-16",21.6256,21.6775,21.2535,21.6343,12080400.0],["2014-05-19",21.2881,21.7035,21.2881,21.6429,6078000.0],["2014-05-20",21.7122,21.7381,21.3401,21.4699,5275700.0],["2014-05-21",21.617,21.9545,21.5997,21.8679,5084600.0],["2014-05-22",21.842,22.2227,21.7641,22.1535,5105400.0],["2014-05-23",22.1448,22.2573,22.0237,22.1968,4796500.0],["2014-05-27",22.3352,22.3958,22.0237,22.041,6876100.0],["2014-05-28",21.9804,22.0843,21.7035,21.8852,7848500.0],["2014-05-29",21.9458,22.1189,21.8333,22.1102,3857100.0],["2014-05-30",22.1708,22.24,21.8074,21.816,7301200.0],["2014-06-02",21.9199,22.0497,21.6949,21.9545,9071200.0],["2014-06-03",21.8679,21.9545,21.6083,21.7814,6711200.0],["2014-06-04",21.7468,21.8852,21.5737,21.8074,4564800.0],["2014-06-05",21.8852,22.266,21.7641,22.1968,4797400.0],["2014-06-06",22.2833,22.5775,22.1881,22.4737,4690500.0],["2014-06-09",22.5689,22.8891,22.5083,22.8891,6536500.0],["2014-06-10",22.8458,22.8718,22.5256,22.5948,4186500.0],["2014-06-11",22.4823,22.5775,22.2141,22.5343,5134500.0],["2014-06-12",22.465,22.6035,22.1362,22.1535,7014000.0],["2014-06-13",22.2054,22.5948,22.1708,22.5083,7587500.0],["2014-06-16",22.4045,22.465,21.3574,22.3958,7616200.0],["2014-06-17",21.9458,23.7977,21.9458,23.6246,12430300.0],["2014-06-18",23.5814,23.59,23.2266,23.4948,7198700.0],["2014-06-19",23.5294,23.616,23.0881,23.4948,7114800.0],["2014-06-20",23.6679,23.7977,23.5727,23.7544,8174400.0],["2014-06-23",23.6939,23.7025,23.4602,23.6073,5760600.0],["2014-06-24",23.5035,23.6679,23.1227,23.166,5456500.0],["2014-06-25",22.9496,23.4775,22.9323,23.4342,5966000.0],["2014-06-26",23.3477,23.3477,22.9064,23.2352,4831300.0],["2014-06-27",23.166,23.5381,23.1141,23.4862,5245700.0],["2014-06-30",23.5294,23.5987,23.2352,23.3044,5192900.0],["2014-07-01",23.4256,23.8064,23.3477,23.6419,7685700.0],["2014-07-02",23.4169,23.8842,23.4169,23.7112,3824300.0],["2014-07-03",23.9967,24.3948,23.9708,24.3169,4492300.0],["2014-07-07",24.4554,24.5592,23.9881,24.1698,3764500.0],["2014-07-08",23.9967,24.0314,23.2958,23.5208,5754100.0],["2014-07-09",23.5814,23.6679,23.1746,23.4429,6376200.0],["2014-07-10",22.8804,23.4429,22.8804,23.2785,4685700.0],["2014-07-11",23.14,23.4862,23.0881,23.4516,4056300.0],["2014-07-14",23.7631,23.9535,23.7458,23.7891,4464700.0],["2014-07-15",23.8929,24.0487,23.4602,23.7371,7895400.0],["2014-07-16",23.8669,24.1179,23.3823,23.8496,7933500.0],["2014-07-17",23.6419,23.7112,23.166,23.4602,7909300.0],["2014-07-18",23.5814,24.1006,23.5208,24.066,6637100.0],["2014-07-21",23.9967,24.1352,23.7804,24.014,4731500.0],["2014-07-22",24.014,24.1092,23.815,23.8583,4331200.0],["2014-07-23",23.8583,23.9102,23.6852,23.841,3940200.0],["2014-07-24",23.9708,24.1179,23.7977,24.0487,4470700.0],["2014-07-25",23.8842,24.0573,23.6852,23.7977,4685600.0],["2014-07-28",23.7804,24.2217,23.6852,24.1525,4774800.0],["2014-07-29",24.1439,24.5419,24.0227,24.1612,5400400.0],["2014-07-30",24.3515,24.7929,24.3429,24.6631,4867700.0],["2014-07-31",24.4208,24.5938,23.9881,24.014,5490000.0],["2014-08-01",23.841,23.9967,23.5554,23.7544,5843700.0],["2014-08-04",24.0573,24.066,23.5727,23.9621,4604600.0],["2014-08-05",23.8237,24.0573,23.616,23.7285,4865800.0],["2014-08-06",23.5724,24.1448,23.503,23.8933,4696700.0],["2014-08-07",24.0841,24.1448,23.4856,23.5377,6257900.0],["2014-08-08",23.6591,24.0407,23.4076,24.006,5747000.0],["2014-08-11",24.1274,24.2055,23.954,24.032,4602800.0],["2014-08-12",24.0147,24.1188,23.8499,23.9366,3147000.0],["2014-08-13",23.9713,24.1014,23.8499,23.9279,3269500.0],["2014-08-14",24.0927,24.1534,23.8672,23.9626,3233000.0],["2014-08-15",24.058,24.0841,23.4249,23.6504,6334100.0],["2014-08-18",23.8239,24.1708,23.7892,24.1621,4561600.0],["2014-08-19",24.2142,24.2142,23.9973,24.1361,4269700.0],["2014-08-20",24.1361,24.6825,24.1014,24.5871,5746300.0],["2014-08-21",24.6044,24.7952,24.4136,24.6565,4957300.0],["2014-08-22",24.5524,25.0294,24.483,24.7779,5517100.0],["2014-08-25",24.9513,25.2896,24.9427,25.0814,4949600.0],["2014-08-26",25.1335,25.2115,24.9947,25.012,4279200.0],["2014-08-27",25.0554,25.0641,24.6218,24.6911,3276100.0],["2014-08-28",24.6304,24.7258,24.3876,24.5871,2352100.0],["2014-08-29",24.6651,24.8733,24.6044,24.7258,2468300.0],["2014-09-02",24.8559,24.9773,24.6044,24.8993,3151500.0],["2014-09-03",25.0294,25.0988,24.3182,24.4396,5585100.0],["2014-09-04",24.509,24.8386,24.431,24.6825,4464200.0],["2014-09-05",24.5784,24.8559,24.3529,24.8386,4679500.0],["2014-09-08",24.7345,25.1508,24.7172,25.0294,4706800.0],["2014-09-09",24.9166,25.0901,24.6911,24.8733,4266100.0],["2014-09-10",24.9513,25.4543,24.8733,25.4197,6956100.0],["2014-09-11",25.2462,25.4717,25.1161,25.3589,6621700.0],["2014-09-12",25.4543,25.8013,25.4023,25.6018,8168900.0],["2014-09-15",25.5237,25.5671,25.2289,25.3763,6388000.0],["2014-09-16",25.3676,25.6104,25.2549,25.4977,7376600.0],["2014-09-17",25.6105,26.339,25.4804,26.1915,9995000.0],["2014-09-18",26.391,26.8853,26.3129,26.6945,7916800.0],["2014-09-19",26.8073,26.8506,26.2696,26.339,10058800.0],["2014-09-22",26.2782,26.5124,25.9747,26.1742,6066100.0],["2014-09-23",26.1048,26.443,25.9227,25.9227,6719800.0],["2014-09-24",26.0267,26.2262,25.7839,25.9747,9530800.0],["2014-09-25",25.8273,25.9747,25.437,25.6018,5313200.0],["2014-09-26",25.7492,26.0961,25.6018,25.9574,4263100.0],["2014-09-29",25.5671,25.9053,25.4457,25.7926,4645700.0],["2014-09-30",25.94,26.1135,25.3936,25.489,7935600.0],["2014-10-01",25.3243,25.437,24.882,24.9687,11212600.0],["2014-10-02",24.9773,25.2635,24.7865,25.1942,11015700.0],["2014-10-03",25.5151,25.7579,25.4457,25.6451,5938000.0],["2014-10-06",25.8273,25.9747,25.489,25.7579,6022900.0],["2014-10-07",25.5758,25.6278,24.6738,24.6998,8954000.0],["2014-10-08",24.7519,24.9513,24.4223,24.9166,8288900.0],["2014-10-09",24.8039,24.908,23.5117,23.529,17176500.0],["2014-10-10",23.4943,23.6071,22.7311,22.7485,17444500.0],["2014-10-13",22.7658,22.9479,21.7771,21.8292,18377600.0],["2014-10-14",21.4736,22.2541,21.4476,21.9246,13542500.0],["2014-10-15",20.9966,22.1154,20.2507,21.9593,22021300.0],["2014-10-16",21.066,22.4276,21.0053,22.1154,13858900.0],["2014-10-17",22.497,22.6617,22.2108,22.4102,9136500.0],["2014-10-20",22.3235,22.4189,22.0286,22.3062,6906300.0],["2014-10-21",22.5403,23.0347,22.3669,22.9739,7649000.0],["2014-10-22",22.8785,23.104,22.5403,22.5577,5940300.0],["2014-10-23",23.0173,23.1648,22.7918,23.0087,7557100.0],["2014-10-24",22.974,23.1994,22.8265,23.1474,4143600.0],["2014-10-27",23.052,23.1561,22.7311,22.9046,5473800.0],["2014-10-28",23.104,23.4943,23.078,23.4943,5014200.0],["2014-10-29",23.5724,24.1534,23.451,23.9626,9166100.0],["2014-10-30",23.8586,24.1534,23.8065,24.0667,6637600.0],["2014-10-31",24.5003,24.9513,24.4657,24.8646,7908500.0],["2014-11-03",24.934,25.0207,24.5611,24.6651,6858100.0],["2014-11-04",24.5437,24.8386,24.4743,24.7692,4765200.0],["2014-11-05",24.9517,25.056,24.7692,25.0125,6307200.0],["2014-11-06",24.9169,25.2646,24.7779,25.2385,6503400.0],["2014-11-07",25.1777,25.2298,24.7084,24.8387,7658900.0],["2014-11-10",24.8561,25.1951,24.8561,25.1342,5282400.0],["2014-11-11",25.1864,25.3428,25.056,25.0734,4887500.0],["2014-11-12",24.9169,25.169,24.9169,25.0125,6000800.0],["2014-11-13",25.1255,25.169,24.8648,25.0212,5846500.0],["2014-11-14",25.056,25.2993,25.0386,25.0908,4826800.0],["2014-11-17",24.9604,25.056,24.7171,24.8127,4310100.0],["2014-11-18",24.8127,25.1168,24.804,24.9952,3837000.0],["2014-11-19",24.9778,24.9778,24.5693,24.7866,4625800.0],["2014-11-20",24.5519,24.7518,24.3781,24.6301,7059300.0],["2014-11-21",24.9865,25.0039,24.5519,24.578,7484200.0],["2014-11-24",24.6562,24.804,24.5085,24.6997,5129000.0],["2014-11-25",24.7692,24.8127,24.6128,24.6562,4851500.0],["2014-11-26",24.7084,24.7344,24.5432,24.5954,3595300.0],["2014-11-28",24.5867,24.7171,24.5085,24.6128,1839200.0],["2014-12-01",24.4042,24.4042,23.6654,24.0392,8977400.0],["2014-12-02",24.213,24.5867,24.1261,24.578,4987900.0],["2014-12-03",24.5085,25.308,24.4998,25.2298,8952200.0],["2014-12-04",25.1516,25.3254,24.9778,25.2124,4295600.0],["2014-12-05",25.873,26.264,25.7426,26.0468,12591300.0],["2014-12-08",26.0207,26.3944,25.8208,26.1163,8087600.0],["2014-12-09",25.6296,26.3596,25.5166,26.2727,8390800.0],["2014-12-10",26.1076,26.2988,25.6035,25.6557,7774700.0],["2014-12-11",25.8903,26.2467,25.6904,25.7947,5774900.0],["2014-12-12",25.3863,25.6122,24.9691,24.9865,7079100.0],["2014-12-15",25.0995,25.3341,24.7518,24.9778,6543300.0],["2014-12-16",24.7605,24.9343,24.4216,24.4389,7528900.0],["2014-12-17",24.6041,25.4471,24.4389,25.3689,14658600.0],["2014-12-18",25.9164,26.2032,25.6991,26.0815,8087100.0],["2014-12-19",26.238,26.2727,25.9512,25.9859,12989200.0],["2014-12-22",26.0468,26.1945,25.9772,26.125,3999500.0],["2014-12-23",26.2554,26.742,26.2119,26.6464,5372300.0],["2014-12-24",26.7942,26.8116,26.5335,26.6551,2983300.0],["2014-12-26",26.8463,26.8463,26.5248,26.5335,2027100.0],["2014-12-29",26.4118,26.8116,26.377,26.5595,3756200.0],["2014-12-30",26.4379,26.4987,26.3336,26.377,3809100.0],["2014-12-31",26.4987,26.6551,26.2293,26.238,2915800.0],["2015-01-02",26.4292,26.5682,25.9077,26.264,4537600.0],["2015-01-05",26.0468,26.0728,25.3167,25.3863,5931400.0],["2015-01-06",25.3863,25.4471,24.2651,24.4563,9825000.0],["2015-01-07",24.7344,24.943,24.5259,24.9343,7966100.0],["2015-01-08",25.3689,25.6557,25.2646,25.5862,5590200.0],["2015-01-09",25.5862,25.6035,24.6997,24.7257,6730300.0],["2015-01-12",24.7344,24.83,24.2651,24.4824,4961100.0],["2015-01-13",24.8127,25.169,24.2477,24.4998,5789000.0],["2015-01-14",23.8653,23.8653,23.1788,23.6654,15089600.0],["2015-01-15",23.6828,23.8567,22.1619,23.1788,13304700.0],["2015-01-16",23.3091,23.4134,22.1011,23.3786,15235700.0],["2015-01-20",23.4656,23.5525,22.8224,23.2483,8201300.0],["2015-01-21",23.0745,23.4395,22.7442,23.2048,8217100.0],["2015-01-22",23.6307,24.1608,22.7616,24.0305,11160400.0],["2015-01-23",24.0392,24.0913,23.6133,23.6307,5152400.0],["2015-01-26",23.5003,23.8306,23.3613,23.7784,4435400.0],["2015-01-27",23.37,23.5177,23.031,23.3004,5730400.0],["2015-01-28",23.4482,23.4656,22.5443,22.5617,8124900.0],["2015-01-29",22.5704,22.9528,22.4487,22.8746,8446700.0],["2015-01-30",22.5356,22.9615,22.4226,22.5791,9151100.0],["2015-02-02",22.6486,23.1353,22.4313,23.1179,6327000.0],["2015-02-03",23.2483,24.0305,23.2396,24.0044,10258100.0],["2015-02-04",23.9262,24.2477,23.9262,23.9957,6594900.0],["2015-02-05",24.1699,24.588,24.1264,24.318,5507300.0],["2015-02-06",24.8232,25.7203,24.7361,25.3545,11868600.0],["2015-02-09",25.0757,25.3457,24.9886,25.0757,5567700.0],["2015-02-10",25.337,25.6157,25.1628,25.4241,5198200.0],["2015-02-11",25.3109,25.4241,25.1454,25.3022,4627400.0],["2015-02-12",25.4677,26.1558,25.3719,26.0948,10618500.0],["2015-02-13",26.0948,26.2951,25.2673,25.3719,9595500.0],["2015-02-17",25.4503,25.9119,25.2761,25.9032,7038300.0],["2015-02-18",25.6941,25.9293,25.1454,25.337,8735100.0],["2015-02-19",25.337,25.6593,25.2674,25.5025,4848700.0],["2015-02-20",25.398,25.8683,25.1019,25.8248,4995500.0],["2015-02-23",25.6941,25.7203,25.3893,25.7028,4635100.0],["2015-02-24",25.7551,26.3038,25.6941,25.9728,7237100.0],["2015-02-25",25.9119,26.1122,25.7464,25.8857,4332400.0],["2015-02-26",25.8857,26.1558,25.7638,26.0164,3669400.0],["2015-02-27",25.877,26.0251,25.5374,25.5548,5146100.0],["2015-03-02",25.5548,26.33,25.5286,26.2777,6423300.0],["2015-03-03",26.1296,26.3038,25.8683,26.0861,4927300.0],["2015-03-04",25.9032,26.1819,25.7638,26.0164,5173100.0],["2015-03-05",25.9729,26.3474,25.7638,26.3125,6136100.0],["2015-03-06",26.6784,27.6364,26.6174,27.0355,13199300.0],["2015-03-09",27.0006,27.1487,26.7567,26.9832,8000600.0],["2015-03-10",26.6,26.9571,26.3909,26.3996,6677600.0],["2015-03-11",26.4519,27.0006,26.4171,26.7219,5609000.0],["2015-03-12",26.8003,27.1138,26.4606,27.0442,6592500.0],["2015-03-13",26.5651,26.7742,26.2167,26.4258,9251800.0],["2015-03-16",26.6522,26.8613,26.5738,26.8177,6866900.0],["2015-03-17",26.7219,27.1138,26.6958,26.9135,7752800.0],["2015-03-18",26.8525,27.1138,25.7812,25.9293,14735200.0],["2015-03-19",25.8945,26.0164,25.1977,25.6245,12247200.0],["2015-03-20",25.6941,26.3038,25.6419,26.1383,10170800.0],["2015-03-23",26.1732,26.3474,26.0425,26.0512,4924000.0],["2015-03-24",25.9641,26.1122,25.8683,25.9467,5033900.0],["2015-03-25",25.9554,25.9554,25.4415,25.4415,5568500.0],["2015-03-26",25.668,26.1906,25.2848,25.938,7821400.0],["2015-03-27",25.9641,26.3387,25.7028,26.33,7319000.0],["2015-03-30",26.4083,26.6696,26.3822,26.4432,4145200.0],["2015-03-31",26.2341,26.6435,26.1993,26.5129,5342800.0],["2015-04-01",26.4432,26.5129,25.8771,26.0687,8263400.0],["2015-04-02",26.0861,26.208,25.8335,26.1383,6892500.0],["2015-04-06",25.7377,26.1993,25.3632,26.1035,6929800.0],["2015-04-07",26.0512,26.2167,25.9119,25.9293,3625300.0],["2015-04-08",25.9206,26.2951,25.8509,26.2777,4818900.0],["2015-04-09",26.2516,26.7219,26.147,26.6522,4718600.0],["2015-04-10",26.6261,26.7742,26.5913,26.7393,6021500.0],["2015-04-13",26.6958,27.0006,26.6435,26.9309,5967000.0],["2015-04-14",26.748,26.7742,26.2429,26.5216,6881600.0],["2015-04-15",26.2516,26.9571,26.0425,26.5912,9128700.0],["2015-04-16",26.4693,26.6783,26.3561,26.5825,4825600.0],["2015-04-17",26.3561,26.4345,26.1296,26.3474,6221300.0],["2015-04-20",26.4606,26.5651,26.1993,26.2342,5027600.0],["2015-04-21",26.2341,26.4258,25.9641,26.269,7020600.0],["2015-04-22",26.2951,26.6958,26.1122,26.5303,6795800.0],["2015-04-23",26.6435,26.7567,26.3735,26.5651,6804400.0],["2015-04-24",26.5564,26.5564,26.1645,26.2342,5837700.0],["2015-04-27",26.3387,26.6435,26.1819,26.208,5787700.0],["2015-04-28",26.2342,26.5825,26.1906,26.5564,5131300.0],["2015-04-29",26.539,27.1138,26.3822,26.8351,6808400.0],["2015-04-30",26.809,27.0877,26.4867,26.5651,6820600.0],["2015-05-01",26.7132,26.9396,26.6696,26.748,4239300.0],["2015-05-04",26.7829,27.4797,26.6522,27.3316,7957100.0],["2015-05-05",27.2184,27.741,27.1661,27.2271,7959800.0],["2015-05-06",27.6547,27.6547,26.8867,27.07,8116000.0],["2015-05-07",27.0438,27.3405,26.8955,27.2009,7309200.0],["2015-05-08",27.3231,27.3929,27.0613,27.2969,5923000.0],["2015-05-11",27.3231,28.0823,27.2532,27.9601,11008100.0],["2015-05-12",27.8205,27.9427,27.515,27.7245,7336800.0],["2015-05-13",27.7245,27.7943,27.5063,27.6634,4858100.0],["2015-05-14",27.8903,27.9165,27.4278,27.7594,6407900.0],["2015-05-15",27.6983,27.8205,27.0438,27.2358,5259000.0],["2015-05-18",27.262,27.8467,27.2445,27.803,6779500.0],["2015-05-19",28.0299,28.3004,27.6634,27.6983,5494400.0],["2015-05-20",27.6896,27.8641,27.454,27.6285,5243300.0],["2015-05-21",27.4278,27.707,27.3143,27.4714,5961700.0],["2015-05-22",27.454,27.7594,27.4103,27.4103,5657300.0],["2015-05-26",27.3667,27.4627,27.2271,27.2969,5143000.0],["2015-05-27",27.454,27.7943,27.2794,27.7158,4590700.0],["2015-05-28",27.6547,27.8903,27.5674,27.8379,4823200.0],["2015-05-29",27.8379,27.8816,27.2096,27.6198,6622800.0],["2015-06-01",27.6896,27.7769,27.2183,27.4365,4921400.0],["2015-06-02",27.358,27.7943,27.1398,27.6023,4489100.0],["2015-06-03",27.8903,28.3179,27.7158,28.1783,6740000.0],["2015-06-04",27.9339,28.2481,27.8379,28.1521,7954700.0],["2015-06-05",29.208,29.3127,28.6931,28.9986,13552500.0],["2015-06-08",28.9375,29.2167,28.8066,28.8153,5922600.0],["2015-06-09",28.7891,28.9462,28.6059,28.8153,5549200.0],["2015-06-10",28.9637,29.2953,28.8677,29.1731,7451100.0],["2015-06-11",29.1906,29.4262,29.0946,29.1382,7436700.0],["2015-06-12",29.0946,29.2604,28.9899,29.112,5910000.0],["2015-06-15",28.7891,28.9811,28.4575,28.8415,5355900.0],["2015-06-16",28.7455,29.1033,28.7193,29.0073,6033300.0],["2015-06-17",29.1207,29.3127,28.7804,28.8589,7677700.0],["2015-06-18",28.9288,29.0335,28.4401,28.8589,9954300.0],["2015-06-19",28.667,28.8153,28.4401,28.5099,7645400.0],["2015-06-22",28.7804,29.2167,28.7804,29.1208,5668000.0],["2015-06-23",29.2604,29.4785,29.1295,29.2167,6172300.0],["2015-06-24",29.1033,29.2255,28.7717,28.8589,4026400.0],["2015-06-25",29.016,29.2516,28.8502,29.016,5647500.0],["2015-06-26",29.1644,29.3215,28.9026,29.2604,13570000.0],["2015-06-29",28.8502,28.8589,28.0648,28.1521,11173600.0],["2015-06-30",28.4924,28.6495,28.1259,28.4924,8009300.0],["2015-07-01",28.9375,29.0771,28.7281,28.9026,7413900.0],["2015-07-02",28.7891,28.7891,28.4401,28.667,4716900.0],["2015-07-06",28.3354,28.5884,28.0823,28.3615,5972000.0],["2015-07-07",28.2655,28.3877,27.6285,28.2655,9808200.0],["2015-07-08",27.9601,28.0299,27.4452,27.5151,12312700.0],["2015-07-09",28.0037,28.2655,27.8467,28.0823,12130200.0],["2015-07-10",28.5361,29.1295,28.3179,28.6495,7849100.0],["2015-07-13",28.9375,29.2691,28.8764,29.208,7938900.0],["2015-07-14",29.1469,29.5484,28.9637,29.4698,6366100.0],["2015-07-15",29.5222,29.592,29.1993,29.3651,7054500.0],["2015-07-16",29.5484,30.3338,29.4436,30.3338,11587400.0],["2015-07-17",30.3337,30.4821,30.0807,30.3599,7498000.0],["2015-07-20",30.4821,30.7439,30.4297,30.5345,6952200.0],["2015-07-21",30.5432,30.9097,30.2552,30.4821,6417800.0],["2015-07-22",30.3861,30.805,30.1418,30.7614,7356600.0],["2015-07-23",30.7439,31.0057,30.3512,30.5083,6793000.0],["2015-07-24",30.4298,30.5345,30.2029,30.3774,14035500.0],["2015-07-27",30.0632,30.0894,29.5309,29.7403,7563200.0],["2015-07-28",30.072,30.2029,29.7054,30.0894,6562500.0],["2015-07-29",30.1592,30.5345,30.0109,30.3861,6790200.0],["2015-07-30",30.4646,30.7352,30.3076,30.709,5121300.0],["2015-07-31",30.5694,30.6043,29.9934,30.4385,9394100.0],["2015-08-03",30.4821,30.5257,29.9672,30.2814,10479900.0],["2015-08-04",30.229,30.8748,30.2203,30.7265,7528500.0],["2015-08-05",31.0324,31.181,30.8488,30.9275,10247500.0],["2015-08-06",31.0411,31.2247,30.4292,30.6827,6287900.0],["2015-08-07",30.639,31.0411,30.2719,30.6215,5219300.0],["2015-08-10",30.945,31.1111,30.8925,30.9625,6782500.0],["2015-08-11",30.2981,30.6303,30.0883,30.368,5121500.0],["2015-08-12",30.0009,30.0096,28.8558,29.59,10378900.0],["2015-08-13",29.7124,29.896,29.4327,29.7736,4253700.0],["2015-08-14",29.7299,30.0097,29.6687,30.0097,3223000.0],["2015-08-17",29.8173,29.8698,29.3628,29.7561,6397800.0],["2015-08-18",29.6862,29.7999,29.3453,29.6512,5640800.0],["2015-08-19",29.4764,29.5376,28.9257,28.9344,8725500.0],["2015-08-20",28.576,28.6285,28.1302,28.139,10267400.0],["2015-08-21",27.8068,27.9729,27.0288,27.0375,11616700.0],["2015-08-24",24.8609,26.8714,24.0654,25.8312,14441200.0],["2015-08-25",26.7316,26.7316,25.1494,25.1756,14719500.0],["2015-08-26",26.1109,26.1371,25.2892,25.9973,21359100.0],["2015-08-27",26.3557,26.854,26.0148,26.5393,17298000.0],["2015-08-28",26.3994,26.9589,26.2246,26.8365,11173500.0],["2015-08-31",26.7316,26.8277,26.4868,26.5567,7884800.0],["2015-09-01",25.7875,25.9011,25.2717,25.4291,12905000.0],["2015-09-02",25.8924,25.9623,25.2717,25.7001,10986100.0],["2015-09-03",25.8487,26.4693,25.6564,26.0148,10587600.0],["2015-09-04",25.735,25.9536,25.2018,25.4378,7258000.0],["2015-09-08",26.0672,27.2298,26.0672,27.1861,14208300.0],["2015-09-09",27.5096,27.8505,26.6616,26.7316,8807900.0],["2015-09-10",26.7316,27.0375,26.548,26.7491,10879000.0],["2015-09-11",26.7228,26.7228,26.2508,26.6529,6891400.0],["2015-09-14",26.6092,26.6966,26.1983,26.4256,7141600.0],["2015-09-15",26.583,27.0987,26.4169,26.9414,9955300.0],["2015-09-16",26.9589,27.291,26.6616,27.1949,9795900.0],["2015-09-17",27.1949,27.7281,25.9011,26.0323,19452600.0],["2015-09-18",25.3941,25.4466,24.8696,24.8696,24464200.0],["2015-09-21",25.2368,25.6039,25.0882,25.3941,9777600.0],["2015-09-22",24.9483,25.0707,24.4675,24.7647,11576600.0],["2015-09-23",24.7647,25.1319,24.6773,24.8959,6852800.0],["2015-09-24",24.5462,24.6511,24.0479,24.3714,13876900.0],["2015-09-25",24.9308,25.7438,24.6686,24.8434,18246400.0],["2015-09-28",24.52,24.6161,23.6895,23.8469,9989600.0],["2015-09-29",23.9081,24.3014,23.7157,24.1091,13568300.0],["2015-09-30",24.52,24.992,24.4588,24.9658,11409500.0],["2015-10-01",24.9308,25.0357,24.3364,24.957,10716100.0],["2015-10-02",23.6021,24.1965,23.0776,24.1266,30332600.0],["2015-10-05",24.3976,24.8259,24.2927,24.7997,8283600.0],["2015-10-06",24.6249,24.6861,24.1266,24.179,13204000.0],["2015-10-07",24.3626,24.5986,24.0217,24.5899,12248900.0],["2015-10-08",24.4326,24.9046,24.3102,24.7647,9136300.0],["2015-10-09",24.7735,25.027,24.5549,24.6686,8358700.0],["2015-10-12",24.6074,24.8259,24.4675,24.8172,5291500.0],["2015-10-13",24.5812,24.9483,24.5287,24.5549,5356000.0],["2015-10-14",24.4588,24.5112,24.0479,24.2839,11201100.0],["2015-10-15",24.3189,25.027,24.2402,25.0008,7432500.0],["2015-10-16",25.2543,25.2543,24.7822,25.0707,9047800.0],["2015-10-19",24.756,25.0882,24.6598,24.9133,7015200.0],["2015-10-20",24.9658,25.7001,24.9046,25.6564,9334600.0],["2015-10-21",25.77,25.8924,25.1843,25.228,7016000.0],["2015-10-22",25.3154,25.8836,25.2193,25.7438,7644900.0],["2015-10-23",26.1459,26.6529,26.0322,26.6004,11372900.0],["2015-10-26",26.548,26.6704,26.2945,26.6179,6334800.0],["2015-10-27",26.3295,26.4956,25.8836,26.0934,8956100.0],["2015-10-28",26.1022,27.1424,26.0235,27.0463,25173700.0],["2015-10-29",27.0463,27.3435,26.7228,27.0987,9489300.0],["2015-10-30",27.0113,27.1424,26.6442,26.6791,6254200.0],["2015-11-02",26.8015,27.5183,26.6354,27.4221,7031100.0],["2015-11-03",27.326,27.7368,27.2386,27.527,7132800.0],["2015-11-04",27.6059,27.7898,27.492,27.5358,7214600.0],["2015-11-05",27.6409,27.8511,27.5796,27.6497,8704500.0],["2015-11-06",28.4817,29.9268,28.4817,29.3488,27112100.0],["2015-11-09",29.4188,29.6728,29.2349,29.3312,17265800.0],["2015-11-10",29.1473,29.305,28.797,29.1911,9354800.0],["2015-11-11",29.1824,29.5765,29.1824,29.3663,6995200.0],["2015-11-12",28.9809,29.1298,28.6131,28.7182,7987900.0],["2015-11-13",28.5693,28.8233,28.1839,28.2978,8309700.0],["2015-11-16",28.254,28.543,27.9387,28.543,7966700.0],["2015-11-17",28.7182,29.1123,28.2803,28.7357,7766000.0],["2015-11-18",28.7882,29.3575,28.7007,29.2524,8036400.0],["2015-11-19",29.2174,29.3925,28.8583,28.9371,7106000.0],["2015-11-20",29.1211,29.2787,29.0422,29.1999,9207300.0],["2015-11-23",29.2699,29.3838,29.086,29.1561,5874500.0],["2015-11-24",28.8233,29.4013,28.7182,29.34,9006800.0],["2015-11-25",29.4889,29.6115,29.2787,29.5064,11356600.0],["2015-11-27",29.5064,29.594,29.2787,29.5502,2004100.0],["2015-11-30",29.7166,29.7341,29.305,29.5239,6710400.0],["2015-12-01",29.7078,29.918,29.305,29.7954,6548600.0],["2015-12-02",29.8918,29.9706,29.3225,29.4188,7199500.0],["2015-12-03",29.594,29.6465,28.8583,28.8846,9018400.0],["2015-12-04",29.1824,30.2333,29.051,30.2246,14250300.0],["2015-12-07",30.1195,30.1983,29.6728,29.848,6641300.0],["2015-12-08",29.5414,29.8655,29.4276,29.6553,6117900.0],["2015-12-09",29.4889,29.8655,28.762,28.8758,9684800.0],["2015-12-10",28.9108,29.4714,28.797,29.1298,4641300.0],["2015-12-11",28.578,28.7269,27.7372,27.8248,10214500.0],["2015-12-14",28.0701,28.5605,27.6935,28.2452,11846900.0],["2015-12-15",28.6306,29.1561,28.6306,29.0597,10841700.0],["2015-12-16",29.4451,29.7779,28.7444,29.6115,15136400.0],["2015-12-17",29.8042,29.8742,28.9722,29.086,7335300.0],["2015-12-18",28.8057,28.9284,27.9387,27.9474,14251000.0],["2015-12-21",28.2277,28.3766,27.9124,28.2102,6950100.0],["2015-12-22",28.508,28.8933,28.1664,28.8145,5330900.0],["2015-12-23",29.0247,29.051,28.6744,28.9546,6389800.0],["2015-12-24",28.9021,29.1298,28.8057,28.9459,1464400.0],["2015-12-28",28.8233,28.9984,28.5518,28.9984,3902000.0],["2015-12-29",29.2437,29.4451,29.1561,29.3926,4152800.0],["2015-12-30",29.2699,29.5327,29.1035,29.121,3142100.0],["2015-12-31",28.8846,29.3137,28.6393,28.8408,6026400.0],["2016-01-04",27.9825,28.0963,27.5621,28.0088,9605700.0],["2016-01-05",28.0438,28.2277,27.6497,27.9212,5948200.0],["2016-01-06",27.3694,27.4833,26.7388,26.9665,8809000.0],["2016-01-07",26.2133,26.4586,25.3725,25.5565,15041400.0],["2016-01-08",25.8455,26.117,25.3375,25.3988,15311800.0],["2016-01-11",25.5827,25.7316,24.7332,25.1711,15918100.0],["2016-01-12",25.4338,25.7666,25.2324,25.609,10914400.0],["2016-01-13",25.4951,25.8017,24.05,24.269,12194000.0],["2016-01-14",24.4179,24.8646,23.5683,24.6281,10839900.0],["2016-01-15",23.6296,24.1026,23.2355,23.6647,19308000.0],["2016-01-19",24.5668,24.6018,22.9728,23.218,14403600.0],["2016-01-20",22.675,22.675,21.3438,22.132,28589700.0],["2016-01-21",22.1495,22.3159,21.3438,21.3525,27541800.0],["2016-01-22",21.9919,22.6838,21.7028,22.6225,20091700.0],["2016-01-25",22.5261,22.7276,22.0006,22.0444,15281700.0],["2016-01-26",22.2371,22.5436,22.0181,22.2896,11637600.0],["2016-01-27",22.2108,22.7889,21.8868,22.1145,10322900.0],["2016-01-28",22.3597,22.5086,21.589,21.7379,12099100.0],["2016-01-29",22.0094,22.4473,21.6503,22.3597,13883700.0],["2016-02-01",22.2721,22.3247,21.8692,22.1408,9459900.0],["2016-02-02",21.7642,21.7817,20.9146,21.116,10292000.0],["2016-02-03",21.3087,21.5277,20.0738,21.3525,23511300.0],["2016-02-04",21.2912,22.0444,21.2825,21.8693,13920100.0],["2016-02-05",21.843,22.3072,21.2474,21.335,10810100.0],["2016-02-08",20.8007,20.8621,20.2665,20.6781,18211900.0],["2016-02-09",20.0475,20.8796,20.0125,20.4417,17332400.0],["2016-02-10",20.7226,21.1705,19.9148,19.9324,17127300.0],["2016-02-11",19.2211,19.6689,18.8875,19.5109,22320900.0],["2016-02-12",20.0202,20.2134,19.4758,20.0377,10328800.0],["2016-02-16",20.6787,20.8719,20.2397,20.7051,9910600.0],["2016-02-17",21.0651,21.6358,21.0475,21.4954,12636300.0],["2016-02-18",21.5129,21.5919,20.9334,21.2144,9019000.0],["2016-02-19",21.0388,21.6622,21.03,21.4602,9175500.0],["2016-02-22",21.4602,22.0398,21.3636,21.548,11227000.0],["2016-02-23",21.469,21.5129,21.0388,21.188,10435200.0],["2016-02-24",20.7666,20.9246,20.1958,20.7929,12107400.0],["2016-02-25",20.8456,21.1617,20.6963,21.1529,8114900.0],["2016-02-26",21.4515,22.5754,21.4163,22.3559,16588200.0],["2016-02-29",22.2593,22.4437,21.9607,21.9959,12968300.0],["2016-03-01",22.2768,23.2954,22.189,23.1725,15668600.0],["2016-03-02",23.19,23.5149,23.1022,23.4798,10198400.0],["2016-03-03",23.3305,23.8662,23.0759,23.8047,9577900.0],["2016-03-04",24.1032,24.4369,23.6554,23.8398,10308200.0],["2016-03-07",23.6379,24.2262,23.3481,24.1735,8390500.0],["2016-03-08",23.7959,23.9715,23.1461,23.4183,11285800.0],["2016-03-09",23.6379,23.7345,23.111,23.313,6938100.0],["2016-03-10",23.5676,23.6027,22.8125,23.392,14320400.0],["2016-03-11",23.7257,24.8145,23.6642,24.7618,12871000.0],["2016-03-14",24.5862,24.6916,24.1559,24.4457,6567000.0],["2016-03-15",24.1296,24.3579,23.9628,24.3579,7197200.0],["2016-03-16",24.2964,24.7618,23.4886,23.6379,16389400.0],["2016-03-17",23.4096,24.5159,23.4008,24.2964,9637200.0],["2016-03-18",24.4633,24.9374,24.4018,24.9111,12710000.0],["2016-03-21",24.8847,25.4994,24.4457,24.8321,7728600.0],["2016-03-22",24.5159,25.1306,24.4106,24.9462,7022100.0],["2016-03-23",24.9638,25.0867,24.4984,24.6125,7297600.0],["2016-03-24",24.2086,24.6828,24.0593,24.6652,6642600.0],["2016-03-28",24.6916,24.7794,24.314,24.6652,6378200.0],["2016-03-29",24.4106,24.6652,24.1998,24.6038,8661700.0],["2016-03-30",24.8057,25.0691,24.4457,24.7355,6563000.0],["2016-03-31",24.7179,24.876,24.5423,24.6038,7809700.0],["2016-04-01",24.3579,24.9813,24.1559,24.9199,6896200.0],["2016-04-04",24.8935,25.0428,24.5159,24.5774,4988800.0],["2016-04-05",24.2613,24.3228,23.8135,24.0506,6736200.0],["2016-04-06",24.0506,24.5335,24.033,24.4369,6903900.0],["2016-04-07",24.0945,24.1735,23.0671,23.1725,9809300.0],["2016-04-08",23.5149,23.752,23.2515,23.3657,6727700.0],["2016-04-11",23.6203,24.0945,23.5852,23.7432,7367300.0],["2016-04-12",23.8749,24.2174,23.7257,24.1032,8029700.0],["2016-04-13",24.4896,25.1745,24.4106,25.1306,8264500.0],["2016-04-14",25.034,25.4467,24.9286,25.236,8126800.0],["2016-04-15",25.5521,25.6223,24.955,25.0516,12251100.0],["2016-04-18",24.9638,25.3677,24.8233,25.3326,5555500.0],["2016-04-19",25.3501,25.3765,24.8145,25.2623,8969200.0],["2016-04-20",25.3326,25.6575,25.1043,25.5433,7800100.0],["2016-04-21",25.596,25.8682,25.4643,25.5784,7311500.0],["2016-04-22",25.6926,26.2984,25.675,26.0965,7697200.0],["2016-04-25",26.0526,26.2194,25.8155,26.0175,5088000.0],["2016-04-26",26.0526,26.237,25.9296,26.2194,6089100.0],["2016-04-27",26.1053,26.5443,25.9648,26.2545,7916800.0],["2016-04-28",25.9209,26.1931,25.4028,25.4467,7304200.0],["2016-04-29",25.2799,25.3238,24.6828,24.9462,9875900.0],["2016-05-02",24.9725,25.315,24.6038,25.2799,7043900.0],["2016-05-03",24.8496,24.8496,24.3052,24.5862,6998600.0],["2016-05-04",24.2964,24.6389,24.0506,24.1823,6614200.0],["2016-05-05",24.235,24.3667,23.9628,24.1823,6359800.0],["2016-05-06",23.9101,24.2701,23.6642,23.9803,6859800.0],["2016-05-09",23.9715,24.2613,23.8486,23.9452,4000100.0],["2016-05-10",24.0769,24.6389,23.9891,24.595,5397500.0],["2016-05-11",24.551,24.8326,24.4541,24.4629,5717900.0],["2016-05-12",24.6566,24.8767,24.3221,24.595,5654000.0],["2016-05-13",24.5246,24.9647,24.146,24.2341,6614100.0],["2016-05-16",24.2341,24.5598,24.1372,24.3749,6188700.0],["2016-05-17",24.3749,24.7446,24.2253,24.5774,8666900.0],["2016-05-18",24.6478,25.889,24.5598,25.7833,14323800.0],["2016-05-19",25.5457,25.9858,25.1231,25.4929,8894500.0],["2016-05-20",25.6953,26.0386,25.5985,25.9154,8608500.0],["2016-05-23",25.8098,25.977,25.5985,25.7745,6265200.0],["2016-05-24",25.977,26.6548,25.9242,26.602,7607200.0],["2016-05-25",26.7517,27.2006,26.7164,26.9717,7709700.0],["2016-05-26",26.9453,27.0069,26.3995,26.5404,6267000.0],["2016-05-27",26.6372,26.9717,26.5052,26.9629,5581500.0],["2016-05-31",27.2798,27.3502,26.8837,26.9189,7562400.0],["2016-06-01",26.9189,27.2534,26.3467,27.1214,7820900.0],["2016-06-02",26.9717,27.2094,26.9365,27.1478,7579400.0],["2016-06-03",26.3995,26.4348,25.4664,25.7217,13893200.0],["2016-06-06",25.7833,26.3379,25.7129,26.2323,8125400.0],["2016-06-07",26.3291,26.3291,25.8626,25.9682,6490000.0],["2016-06-08",25.9066,26.1267,25.8538,25.9242,4479100.0],["2016-06-09",25.6865,25.7305,25.2112,25.6073,8899500.0],["2016-06-10",25.1319,25.2376,24.8591,25.0439,10613900.0],["2016-06-13",24.8767,25.1672,24.7006,24.771,6301400.0],["2016-06-14",24.6038,25.0439,24.4277,24.6302,11708600.0],["2016-06-15",24.8238,25.44,24.7358,25.0527,14057600.0],["2016-06-16",24.727,25.1231,24.4277,25.0967,11362400.0],["2016-06-17",25.1319,25.4752,24.8855,24.9823,10044700.0],["2016-06-20",25.5016,25.7833,25.1759,25.22,9790200.0],["2016-06-21",25.3256,25.3608,24.9295,24.9823,9976400.0],["2016-06-22",24.9823,25.22,24.9119,24.9471,6112100.0],["2016-06-23",25.4048,26.1443,25.2728,26.1355,12661700.0],["2016-06-24",24.0668,24.4453,23.0193,23.0193,26534700.0],["2016-06-27",22.3591,22.3943,21.1443,21.1707,29904300.0],["2016-06-28",21.646,21.8573,21.4172,21.6196,25247400.0],["2016-06-29",22.095,22.3591,21.8925,22.271,26042700.0],["2016-06-30",22.3239,22.4383,21.8485,22.2798,18897600.0],["2016-07-01",22.183,22.5087,21.9453,22.1038,10774900.0],["2016-07-05",21.8045,21.8309,21.2939,21.426,10403500.0],["2016-07-06",21.2323,21.8221,20.977,21.7165,12349500.0],["2016-07-07",21.8485,22.315,21.7957,22.2358,16159200.0],["2016-07-08",22.7904,22.9841,22.5439,22.6496,15380400.0],["2016-07-11",22.8784,23.0985,22.6496,22.6936,11568100.0],["2016-07-12",23.1953,23.6883,23.1953,23.5562,12062800.0],["2016-07-13",23.4594,23.5915,23.0369,23.2658,6926600.0],["2016-07-14",23.8731,24.058,23.5738,23.6971,7718200.0],["2016-07-15",23.9612,24.0756,23.6091,23.7939,8349400.0],["2016-07-18",24.2957,24.3045,23.6003,23.8555,9533700.0],["2016-07-19",23.8555,24.2341,23.6443,24.19,8148000.0],["2016-07-20",24.3573,24.595,23.9348,24.5774,9585400.0],["2016-07-21",24.6302,24.639,24.4189,24.5245,11216100.0],["2016-07-22",24.6478,24.8238,24.5245,24.8062,6419500.0],["2016-07-25",24.8062,25.0087,24.6654,24.8767,7094800.0],["2016-07-26",24.727,25.2552,24.6742,25.22,9072400.0],["2016-07-27",25.264,25.5545,25.0967,25.2728,10091400.0],["2016-07-28",25.176,25.352,24.9735,25.2728,4669900.0],["2016-07-29",25.0879,25.2112,24.7358,25.0175,6984600.0],["2016-08-01",25.1319,25.2288,24.8767,24.9471,8122600.0],["2016-08-02",24.9207,25.2464,24.3925,24.5862,9156800.0],["2016-08-03",24.5334,25.1407,24.5334,24.9911,9956000.0],["2016-08-04",24.9295,25.0967,24.727,25.0791,4772800.0],["2016-08-05",25.5281,26.3555,25.5281,26.3467,13442700.0],["2016-08-08",26.4083,26.5844,26.3203,26.4612,9275900.0],["2016-08-09",26.47,26.6284,26.3291,26.4876,6036200.0],["2016-08-10",26.4699,26.5405,26.0288,26.0817,10265200.0],["2016-08-11",26.214,26.4699,26.0993,26.3993,5727900.0],["2016-08-12",26.0552,26.2493,25.7905,26.2052,6475400.0],["2016-08-15",26.3464,26.7081,26.3199,26.6552,5774900.0],["2016-08-16",26.5758,26.8405,26.4523,26.5934,5060600.0],["2016-08-17",26.5405,26.6993,26.4611,26.567,6933600.0],["2016-08-18",26.5405,26.7787,26.4434,26.6376,3517700.0],["2016-08-19",26.6023,26.9993,26.514,26.867,6290100.0],["2016-08-22",26.7258,26.8052,26.5493,26.6287,4291500.0],["2016-08-23",26.8405,26.9376,26.7081,26.8405,5820900.0],["2016-08-24",26.867,26.9111,26.664,26.6729,6628200.0],["2016-08-25",26.664,26.9023,26.6023,26.9023,5667500.0],["2016-08-26",26.9993,27.3875,26.8846,27.3081,10696900.0],["2016-08-29",27.3699,27.714,27.3434,27.3964,7450500.0],["2016-08-30",27.4934,27.9169,27.4934,27.8905,7895800.0],["2016-08-31",27.9258,28.1199,27.4934,27.7581,9889300.0],["2016-09-01",27.9169,28.1022,27.0258,27.3346,8278300.0],["2016-09-02",27.4581,27.6787,27.0787,27.5905,6039300.0],["2016-09-06",27.6346,27.767,26.8317,27.114,8764800.0],["2016-09-07",26.9287,27.2287,26.8758,27.1493,6639600.0],["2016-09-08",27.1934,27.467,27.1317,27.2817,6000500.0],["2016-09-09",27.2817,27.6346,27.0346,27.0434,6911100.0],["2016-09-12",26.8229,27.3434,26.5493,27.2376,12056500.0],["2016-09-13",26.8758,27.0787,26.6023,26.8582,8564500.0],["2016-09-14",26.8228,26.9376,26.5229,26.6552,7300900.0],["2016-09-15",26.7082,27.3787,26.6199,27.2905,9050200.0],["2016-09-16",27.0699,27.0964,26.8317,26.9376,7553400.0],["2016-09-19",27.1052,27.6611,26.9993,27.2552,6921700.0],["2016-09-20",27.4758,27.5023,27.0964,27.1317,4335100.0],["2016-09-21",27.3346,27.6081,27.0787,27.467,9268000.0],["2016-09-22",27.7052,27.9081,27.5287,27.564,6949800.0],["2016-09-23",27.4846,27.5728,27.017,27.0611,5727500.0],["2016-09-26",26.8493,27.1317,26.7699,26.8758,7806500.0],["2016-09-27",26.717,27.1317,26.3464,27.114,6376700.0],["2016-09-28",27.3523,27.4317,27.017,27.4052,4705200.0],["2016-09-29",27.3964,27.7228,26.9552,27.0787,7154300.0],["2016-09-30",27.3787,28.0228,27.2199,27.8552,8757000.0],["2016-10-03",27.8464,28.0758,27.6611,27.7758,5643500.0],["2016-10-04",27.8905,28.3669,27.8375,28.1022,9514100.0],["2016-10-05",28.2346,29.0199,28.2169,28.7728,9919100.0],["2016-10-06",28.764,28.8081,28.3316,28.614,7737600.0],["2016-10-07",28.614,28.7905,28.3934,28.5875,7524500.0],["2016-10-10",28.8257,28.9934,28.5875,28.6316,4260100.0],["2016-10-11",28.5875,28.7728,27.9258,28.1464,7041900.0],["2016-10-12",28.1728,28.2875,27.9787,27.9964,4321400.0],["2016-10-13",27.8375,27.8375,27.264,27.7317,8958800.0],["2016-10-14",28.1816,28.4199,27.9258,28.2081,7684000.0],["2016-10-17",28.2258,28.3228,27.4758,27.9611,13842600.0],["2016-10-18",28.5699,28.6316,28.2169,28.4199,10294800.0],["2016-10-19",28.5169,28.9581,28.411,28.711,9095100.0],["2016-10-20",28.6404,28.7375,28.314,28.3846,6499500.0],["2016-10-21",28.0493,28.5875,27.9875,28.4728,8214700.0],["2016-10-24",28.6669,28.711,28.3405,28.4022,6305300.0],["2016-10-25",28.3316,28.4287,27.9522,27.9787,5801900.0],["2016-10-26",27.7669,28.4199,27.7052,28.3669,7960400.0],["2016-10-27",28.5258,28.6316,28.2611,28.3758,6650600.0],["2016-10-28",28.4111,28.6228,27.8287,28.1375,6961800.0],["2016-10-31",28.2699,28.3934,27.9522,27.9699,5283700.0],["2016-11-01",28.1463,28.3581,27.6169,27.9258,6145500.0],["2016-11-02",27.7493,27.7493,27.2376,27.4052,8889200.0],["2016-11-03",27.4934,27.7405,27.3611,27.4846,4740700.0],["2016-11-04",27.5111,27.7228,27.0523,27.264,6657900.0],["2016-11-07",28.0228,28.5081,28.0228,28.5081,7413400.0],["2016-11-08",28.3316,28.6934,28.1552,28.5963,6872900.0],["2016-11-09",28.782,29.9758,28.6671,29.8077,23315600.0],["2016-11-10",30.2941,31.5055,30.2676,31.1783,23741600.0],["2016-11-11",30.9219,31.9388,30.8158,31.9034,11738700.0],["2016-11-14",32.2129,33.3447,32.0891,32.5047,22462000.0],["2016-11-15",32.1245,32.9203,31.868,32.8938,16471700.0],["2016-11-16",32.4251,33.0176,32.2306,32.4516,10700100.0],["2016-11-17",32.4163,33.0087,32.1421,32.7523,9376500.0],["2016-11-18",32.8584,33.4243,32.7169,33.1413,10446700.0],["2016-11-21",33.3447,33.7338,33.2828,33.6896,11882200.0],["2016-11-22",33.8664,33.9725,33.3712,33.8134,11478000.0],["2016-11-23",33.9902,34.6799,33.6984,34.5826,11088500.0],["2016-11-25",34.4854,34.4854,34.1582,34.4765,3418500.0],["2016-11-28",34.0609,34.2997,33.8841,33.9106,7060000.0],["2016-11-29",33.9548,34.1759,33.7338,34.0079,6958600.0],["2016-11-30",34.5473,34.7949,34.0963,34.1847,12973900.0],["2016-12-01",34.5826,35.0955,34.3085,35.0248,15162700.0],["2016-12-02",34.7507,34.8479,34.0079,34.2732,12058300.0],["2016-12-05",34.6092,35.069,34.397,34.4854,11255700.0],["2016-12-06",34.6622,34.7506,34.2201,34.7241,7894600.0],["2016-12-07",34.7241,34.8302,34.3704,34.8126,9692900.0],["2016-12-08",35.0601,35.2724,34.6888,34.8568,17535800.0],["2016-12-09",34.901,34.9275,34.45,34.7683,8682500.0],["2016-12-12",34.5738,34.8479,34.2732,34.5119,8289000.0],["2016-12-13",34.6711,34.733,34.1405,34.4412,7107300.0],["2016-12-14",34.1317,35.1486,34.0433,34.4854,11653100.0],["2016-12-15",34.6445,35.3343,34.6445,34.8568,14957300.0],["2016-12-16",35.0071,35.1043,34.2113,34.3439,13466400.0],["2016-12-19",34.4942,34.5384,34.0344,34.2643,10293400.0],["2016-12-20",34.6976,35.5111,34.6799,35.5023,12846400.0],["2016-12-21",35.4846,35.5376,35.1132,35.3519,7292700.0],["2016-12-22",35.3077,35.3873,35.0601,35.1662,5475300.0],["2016-12-23",35.0248,35.741,34.8833,35.6526,6375000.0],["2016-12-27",35.6879,35.8825,35.6084,35.7852,5426700.0],["2016-12-28",35.8117,35.8825,35.237,35.2724,3947500.0],["2016-12-29",35.237,35.3608,34.8479,34.9982,4935200.0],["2016-12-30",35.1132,35.1928,34.7507,34.901,4682200.0],["2017-01-03",35.4138,35.9444,35.122,35.5465,6950900.0],["2017-01-04",35.7233,36.5545,35.6703,36.4484,8892900.0],["2017-01-05",36.2273,36.6783,35.8117,36.2273,6336200.0],["2017-01-06",36.5191,36.7137,35.9532,36.4572,5639700.0],["2017-01-09",36.2539,36.4749,35.9355,36.36,4413500.0],["2017-01-10",36.4219,36.6871,36.245,36.4219,5197900.0],["2017-01-11",36.3776,36.6252,36.0947,36.5368,4778300.0],["2017-01-12",36.3069,36.5457,35.741,36.4838,6945900.0],["2017-01-13",36.7402,37.0055,36.5191,36.6164,7671800.0],["2017-01-17",36.3158,36.5457,35.5995,35.6614,11114900.0],["2017-01-18",35.4315,36.4838,34.6092,36.3423,13651700.0],["2017-01-19",36.5899,36.7844,36.2096,36.6429,10399200.0],["2017-01-20",36.7137,36.9082,36.2008,36.528,7369300.0],["2017-01-23",36.3511,36.5368,36.0328,36.4219,4866200.0],["2017-01-24",36.6341,37.2354,36.4572,36.9612,5451700.0],["2017-01-25",37.3857,37.536,37.0762,37.3945,7747700.0],["2017-01-26",37.5625,37.6775,37.3061,37.536,5146700.0],["2017-01-27",37.5802,37.6156,37.2354,37.4122,4052100.0],["2017-01-30",37.1735,37.1735,36.6164,36.9878,6281600.0],["2017-01-31",36.8021,36.9789,36.3334,36.4661,8055300.0],["2017-02-01",36.8463,37.1204,36.36,36.5545,10398100.0],["2017-02-02",35.2547,35.8559,34.5119,34.6357,20291300.0],["2017-02-03",35.2547,35.9709,35.0955,35.5199,12348700.0],["2017-02-06",35.1486,35.4404,34.9363,35.1397,7212700.0],["2017-02-07",35.3077,35.4846,35.0336,35.0867,5612300.0],["2017-02-08",34.9272,35.1221,34.7234,34.9449,8493200.0],["2017-02-09",35.2107,35.7069,35.0424,35.512,7484900.0],["2017-02-10",35.7069,35.7689,35.3613,35.3879,6789900.0],["2017-02-13",35.6449,36.3183,35.6183,36.079,7576300.0],["2017-02-14",36.0524,36.7613,35.8398,36.5575,7895900.0],["2017-02-15",36.8853,37.6207,36.6018,37.3549,11623000.0],["2017-02-16",37.284,37.346,36.5397,36.8144,4987200.0],["2017-02-17",36.4777,36.8499,36.3271,36.8144,4713600.0],["2017-02-21",37.0536,37.3283,36.9207,37.0182,4933300.0],["2017-02-22",36.6195,37.16,36.6106,36.8764,5368800.0],["2017-02-23",36.8676,36.8676,36.1853,36.5398,4493800.0],["2017-02-24",36.1056,36.4246,35.9195,36.4246,5223600.0],["2017-02-27",36.4068,37.1245,36.4068,36.9739,5547200.0],["2017-02-28",35.5563,36.2474,35.2462,35.8043,22639200.0],["2017-03-01",36.7701,38.4181,36.6815,38.0903,15066500.0],["2017-03-02",38.0814,38.0903,37.2397,37.4169,8817500.0],["2017-03-03",37.3638,37.8777,37.2929,37.6119,7621100.0],["2017-03-06",37.284,37.4701,37.0359,37.3106,6600300.0],["2017-03-07",37.2751,37.3992,36.8587,36.9119,6561100.0],["2017-03-08",37.4524,37.7891,37.0536,37.0891,6709100.0],["2017-03-09",37.2752,37.5587,37.1777,37.4346,5263400.0],["2017-03-10",37.6916,37.9397,37.3017,37.6384,5614900.0],["2017-03-13",37.7713,38.2852,37.665,38.0814,5034400.0],["2017-03-14",37.9928,38.0814,37.3283,37.8068,6257100.0],["2017-03-15",38.0283,38.365,37.5587,37.8511,8169800.0],["2017-03-16",37.9928,38.6662,37.9042,38.5687,7391600.0],["2017-03-17",38.6485,38.6751,37.9308,37.9751,8913900.0],["2017-03-20",37.8688,38.0017,37.4081,37.4346,6191400.0],["2017-03-21",37.7093,37.7447,35.7246,35.8309,10427900.0],["2017-03-22",35.636,35.9195,35.0335,35.5828,8935000.0],["2017-03-23",35.4677,36.0524,35.4234,35.5917,7387800.0],["2017-03-24",35.7512,35.8132,35.193,35.4588,7528300.0],["2017-03-27",33.9703,34.9626,33.3323,34.9272,13739500.0],["2017-03-28",34.9006,36.2119,34.7854,35.8752,8934400.0],["2017-03-29",35.7335,35.955,35.5031,35.8398,5261300.0],["2017-03-30",35.8132,36.6284,35.7778,36.4512,5817200.0],["2017-03-31",36.2828,36.5397,36.141,36.1588,5280800.0],["2017-04-03",36.1588,36.2917,35.2905,35.9461,8765600.0],["2017-04-04",35.8398,36.0081,35.4588,35.6449,6447500.0],["2017-04-05",35.8841,36.1322,34.936,34.9803,8835400.0],["2017-04-06",34.9715,35.698,34.7411,35.4942,6634600.0],["2017-04-07",35.1398,35.6537,34.8917,35.3525,9337400.0],["2017-04-10",35.2816,35.5563,34.6614,34.8209,6916400.0],["2017-04-11",34.5905,34.6436,33.8285,34.493,9730000.0],["2017-04-12",34.4664,34.4664,33.7931,34.0234,10462400.0],["2017-04-13",33.8374,34.1652,33.2349,33.2526,10215700.0],["2017-04-17",33.3501,33.864,33.1994,33.7931,7836300.0],["2017-04-18",33.7576,34.1563,32.9248,33.5893,15029100.0],["2017-04-19",33.9614,34.3424,33.7133,33.9171,10364600.0],["2017-04-20",34.2449,34.5019,34.0057,34.2715,8466400.0],["2017-04-21",34.2715,34.3247,33.6779,33.9614,7074500.0],["2017-04-24",34.9626,35.1398,34.6082,34.7234,10924500.0],["2017-04-25",35.1221,35.3613,34.936,35.1044,8126600.0],["2017-04-26",35.0069,35.955,34.9803,35.4942,12762100.0],["2017-04-27",35.4942,35.5474,34.75,34.7765,7836900.0],["2017-04-28",34.7588,34.7588,34.3601,34.4221,7001600.0],["2017-05-01",34.6436,35.3259,34.6348,35.2018,9400600.0],["2017-05-02",35.255,35.4854,35.1044,35.4677,7735200.0],["2017-05-03",35.2816,35.8575,35.1575,35.7955,8754800.0],["2017-05-04",36.0081,36.1676,35.3259,35.5828,5618500.0],["2017-05-05",35.6626,35.7069,35.2816,35.5563,5266200.0],["2017-05-08",35.5828,35.8132,35.3613,35.8043,5508100.0],["2017-05-09",35.8309,36.1588,35.7512,35.8841,5813700.0],["2017-05-10",35.7243,35.8042,35.4047,35.6444,6334000.0],["2017-05-11",35.4136,35.6355,35.1472,35.529,7988900.0],["2017-05-12",35.3159,35.4136,34.8454,35.165,5451800.0],["2017-05-15",35.2626,36.0173,35.2626,35.9906,6196600.0],["2017-05-16",36.1238,36.1682,35.671,36.106,5698300.0],["2017-05-17",36.106,36.106,33.496,33.8422,13063900.0],["2017-05-18",34.1707,34.3038,33.6114,34.0286,8607700.0],["2017-05-19",34.144,34.366,33.9221,33.9665,8656100.0],["2017-05-22",34.3571,34.3571,33.8511,34.1973,5754800.0],["2017-05-23",34.1796,34.7389,33.8955,34.508,4586300.0],["2017-05-24",34.6501,34.8188,34.4548,34.6323,5463000.0],["2017-05-25",34.8631,35.0762,34.6856,34.9874,4565800.0],["2017-05-26",34.8898,35.1827,34.73,35.0851,4326000.0],["2017-05-30",34.8898,34.9253,34.2861,34.3216,7104200.0],["2017-05-31",34.3127,34.5347,33.4072,34.4015,12278000.0],["2017-06-01",34.7033,35.2538,34.3127,35.2449,8087500.0],["2017-06-02",34.7921,34.9697,34.3482,34.5791,8772600.0],["2017-06-05",34.6234,34.9785,34.5968,34.7122,5954900.0],["2017-06-06",34.3571,34.5258,34.0286,34.3749,7387500.0],["2017-06-07",34.4015,34.8632,34.3038,34.508,5800900.0],["2017-06-08",34.508,35.5201,34.4281,35.2981,8588700.0],["2017-06-09",35.671,36.692,35.4757,36.6565,11592600.0],["2017-06-12",36.7275,37.2158,36.6742,37.1802,8076900.0],["2017-06-13",37.2779,37.5975,37.1803,37.3312,6808000.0],["2017-06-14",36.8429,37.5798,36.4967,37.5531,9060200.0],["2017-06-15",37.2779,37.8194,37.0648,37.3933,6692000.0],["2017-06-16",37.4999,37.5975,37.1447,37.2158,8880600.0],["2017-06-19",37.4821,37.8283,37.4111,37.6952,4860200.0],["2017-06-20",37.5797,37.6596,37.2868,37.4111,6913700.0],["2017-06-21",37.4643,37.4643,36.9317,37.0648,6362200.0],["2017-06-22",36.9494,37.1447,36.7808,36.9583,5804200.0],["2017-06-23",37.2246,37.2246,36.7186,36.9494,8464300.0],["2017-06-26",37.0648,37.3756,36.7097,37.1536,5263200.0],["2017-06-27",37.5354,38.432,37.3578,37.8372,8518800.0],["2017-06-28",38.2012,38.3965,37.9704,38.0414,8843000.0],["2017-06-29",38.9558,39.1511,37.8905,38.1834,8844000.0],["2017-06-30",38.5119,38.6362,38.0148,38.139,7231200.0],["2017-07-03",38.361,38.7427,38.2545,38.6007,5259400.0],["2017-07-05",38.7516,39.1511,38.6451,38.7782,7350600.0],["2017-07-06",38.7161,39.018,38.503,38.6007,7903100.0],["2017-07-07",38.7694,38.7871,38.3432,38.4586,4718000.0],["2017-07-10",38.361,38.8582,38.2811,38.7339,3780200.0],["2017-07-11",38.4231,38.4764,37.9704,38.2633,6077200.0],["2017-07-12",38.1746,38.3699,37.9437,38.2189,6126600.0],["2017-07-13",38.2722,38.5563,38.1568,38.3343,4526300.0],["2017-07-14",37.8195,38.4054,37.704,38.2101,6035300.0],["2017-07-17",38.1834,38.2101,37.8638,38.1124,6778800.0],["2017-07-18",37.7218,38.2278,37.5176,38.0503,7167800.0],["2017-07-19",38.2278,38.3077,37.2779,37.4377,8002900.0],["2017-07-20",37.3489,37.4998,37.2157,37.4111,7073100.0],["2017-07-21",37.2868,37.6685,37.0293,37.42,7452400.0],["2017-07-24",37.198,37.4377,37.0648,37.2513,6520100.0],["2017-07-25",37.7662,38.219,37.7041,38.1302,7337800.0],["2017-07-26",38.2101,38.2278,37.8905,37.9793,8569200.0],["2017-07-27",38.0858,38.2545,37.4466,37.7662,8536000.0],["2017-07-28",37.8017,37.9437,37.5354,37.7751,5195200.0],["2017-07-31",37.8993,38.1657,37.7129,38.0858,6081300.0],["2017-08-01",38.3344,38.5119,38.1479,38.29,6621600.0],["2017-08-02",38.2278,38.3521,37.9526,38.1923,9488700.0],["2017-08-03",38.0236,38.1923,37.8106,38.068,5884000.0],["2017-08-04",38.4853,38.867,38.2278,38.2722,4507600.0],["2017-08-07",38.3344,38.361,37.9881,38.068,2673200.0],["2017-08-08",37.9349,38.3965,37.7839,37.926,5346700.0],["2017-08-09",37.4635,37.6947,37.081,37.3745,5967200.0],["2017-08-10",36.9921,37.001,36.1115,36.1204,6709000.0],["2017-08-11",36.2005,36.3606,36.0137,36.156,4896700.0],["2017-08-14",36.663,36.8942,36.4317,36.574,4166000.0],["2017-08-15",36.9565,36.9921,36.0493,36.405,5668500.0],["2017-08-16",36.5562,36.6719,36.1115,36.236,4515500.0],["2017-08-17",36.1204,36.1827,35.2665,35.2843,6347100.0],["2017-08-18",35.142,35.4978,34.9197,35.142,6571900.0],["2017-08-21",35.062,35.0798,34.6973,34.9286,5226000.0],["2017-08-22",35.1687,35.5156,35.0353,35.3733,4925100.0],["2017-08-23",35.062,35.5067,34.8574,35.3644,4392300.0],["2017-08-24",35.5778,35.5778,35.2399,35.2576,3604500.0],["2017-08-25",35.3911,35.5956,35.2576,35.3644,3112000.0],["2017-08-28",35.4355,35.4444,35.0264,35.1687,3292000.0],["2017-08-29",34.6795,35.142,34.4482,34.8485,8217500.0],["2017-08-30",34.9641,35.2665,34.8129,35.1954,4627400.0],["2017-08-31",35.4266,35.649,35.2665,35.4889,7435800.0],["2017-09-01",35.5778,35.7913,35.3911,35.7202,4704600.0],["2017-09-05",35.3555,35.4889,34.4038,34.4838,8340500.0],["2017-09-06",34.5817,34.7773,34.3059,34.6261,5883400.0],["2017-09-07",34.6617,34.6706,33.8523,33.8968,7096600.0],["2017-09-08",33.9946,34.8307,33.9324,34.4038,6466400.0],["2017-09-11",34.9108,35.1776,34.8129,34.9641,6957900.0],["2017-09-12",35.2843,35.7468,35.1865,35.4355,7939800.0],["2017-09-13",35.3021,35.4533,34.9463,35.4,6845800.0],["2017-09-14",35.3021,35.818,35.2132,35.569,5916100.0],["2017-09-15",34.217,35.7646,33.9768,35.7646,14222800.0],["2017-09-18",35.8714,36.4673,35.8447,36.156,6517600.0],["2017-09-19",36.2805,36.6096,36.1115,36.5029,6048900.0],["2017-09-20",36.574,37.2856,36.3961,37.0099,6982600.0],["2017-09-21",36.9832,37.5969,36.7875,37.4279,6502700.0],["2017-09-22",37.1788,37.9171,37.0543,37.837,7360500.0],["2017-09-25",37.6769,37.926,37.588,37.8015,8484900.0],["2017-09-26",37.9616,38.2017,37.7303,38.095,6479400.0],["2017-09-27",38.7087,39.4469,38.6909,39.1712,10213600.0],["2017-09-28",39.2602,39.4114,38.7443,38.8065,6789500.0],["2017-09-29",38.7176,39.1001,38.5931,38.9044,5346800.0],["2017-10-02",38.9755,39.189,38.7443,39.1712,4642500.0],["2017-10-03",39.2246,39.5892,39.1445,39.5448,5231500.0],["2017-10-04",39.5092,39.6782,39.2602,39.3847,4260500.0],["2017-10-05",39.4291,40.283,39.358,40.1852,7001400.0],["2017-10-06",40.5765,41.1013,39.5803,40.3275,14787100.0],["2017-10-09",40.3364,40.452,40.1229,40.3897,5006200.0],["2017-10-10",40.3898,40.5765,39.9006,40.1051,7953000.0],["2017-10-11",40.0429,40.4253,39.8116,40.3008,5040000.0],["2017-10-12",40.4698,40.4698,39.9628,40.0518,5896100.0],["2017-10-13",39.8472,40.0606,39.4291,39.7849,6821700.0],["2017-10-16",39.2779,39.8027,39.0556,39.5537,6709500.0],["2017-10-17",39.8294,39.9272,38.5486,38.5931,7189400.0],["2017-10-18",38.7976,38.8599,38.5219,38.6731,4309600.0],["2017-10-19",38.264,38.5575,37.5346,38.4863,4395300.0],["2017-10-20",39.0378,39.9095,38.7621,39.7405,9190600.0],["2017-10-23",39.776,39.9361,39.358,39.5537,6502700.0],["2017-10-24",39.9361,40.3097,39.6871,40.1941,8614600.0],["2017-10-25",40.3631,40.452,39.3313,39.7138,5986000.0],["2017-10-26",39.7938,40.5943,39.6248,40.3364,5767200.0],["2017-10-27",40.2474,40.3008,39.6515,39.945,5233000.0],["2017-10-30",39.5892,39.9272,39.5537,39.8917,3256400.0],["2017-10-31",39.8294,40.5321,39.8205,39.8828,6398200.0],["2017-11-01",40.1051,40.3097,39.3135,39.3491,6465700.0],["2017-11-02",39.2068,40.3453,38.9844,40.0784,4980600.0],["2017-11-03",39.8383,39.9272,39.5626,39.865,3627500.0],["2017-11-06",39.7493,39.945,39.5181,39.7138,2813200.0],["2017-11-07",39.7671,39.9006,39.0111,39.2691,4318100.0],["2017-11-08",39.2424,39.4736,39.02,39.3847,3927900.0],["2017-11-09",39.1619,39.3847,38.6095,39.2065,4613600.0],["2017-11-10",39.3134,39.652,39.1352,39.4471,4512000.0],["2017-11-13",39.2065,39.9639,39.1441,39.7411,4225800.0],["2017-11-14",39.5807,39.848,39.3579,39.7322,3747500.0],["2017-11-15",39.4025,40.1866,39.2065,39.6876,6834900.0],["2017-11-16",39.946,40.347,39.7411,39.7767,3842400.0],["2017-11-17",39.5005,39.9728,39.3669,39.8124,4272500.0],["2017-11-20",39.9371,40.4272,39.7767,40.2044,4430000.0],["2017-11-21",40.4183,41.2826,40.3203,41.0599,7767100.0],["2017-11-22",41.0866,41.2113,40.7747,40.8104,4212700.0],["2017-11-24",41.0153,41.0509,40.748,40.7925,1269000.0],["2017-11-27",40.8104,41.1311,40.7569,40.7836,3967400.0],["2017-11-28",40.8549,42.1202,40.6856,42.0044,6663500.0],["2017-11-29",42.441,43.2875,42.3608,43.1449,12386800.0],["2017-11-30",43.4301,44.1429,43.1182,43.4746,11493400.0],["2017-12-01",43.5013,44.1518,42.7707,44.1073,10350500.0],["2017-12-04",44.9181,46.2369,44.3924,45.9339,13058500.0],["2017-12-05",45.1587,46.1389,45.1231,45.2478,7799200.0],["2017-12-06",45.0518,45.4706,44.8201,45.034,6505400.0],["2017-12-07",45.631,45.8092,44.7488,45.5151,5449800.0],["2017-12-08",45.7824,45.8092,45.0874,45.7914,6266000.0],["2017-12-11",45.8181,45.8448,45.0072,45.1944,7238400.0],["2017-12-12",46.1834,46.3171,45.3458,45.9428,7251100.0],["2017-12-13",45.8448,45.8448,44.829,44.8469,8193400.0],["2017-12-14",45.034,45.2478,44.6419,44.731,6911600.0],["2017-12-15",45.1052,46.0408,44.7845,45.6933,10621900.0],["2017-12-18",46.3349,46.5131,45.8983,46.1032,6092500.0],["2017-12-19",46.3616,46.6022,45.9785,46.1656,5574000.0],["2017-12-20",46.6557,46.7983,45.9607,46.1656,7401500.0],["2017-12-21",46.3973,46.7894,46.2993,46.5844,4890000.0],["2017-12-22",46.6913,46.7894,46.1923,46.4062,4729000.0],["2017-12-26",46.3349,46.4864,45.9428,46.2191,2330600.0],["2017-12-27",46.3616,46.424,46.0409,46.2012,4395800.0],["2017-12-28",46.2993,46.3884,46.0052,46.3705,2058900.0],["2017-12-29",46.5131,46.6913,45.7646,45.7736,3895300.0],["2018-01-02",45.9339,45.9874,45.4082,45.8359,7220800.0],["2018-01-03",45.6221,46.13,45.4795,45.9072,5522700.0],["2018-01-04",46.2725,46.7626,46.0141,46.1656,5310400.0],["2018-01-05",46.326,46.3795,45.8627,46.3438,5696200.0],["2018-01-08",46.2458,46.629,46.1923,46.5488,4803600.0],["2018-01-09",46.7002,47.7517,46.6201,47.5289,6660600.0],["2018-01-10",47.6537,48.5447,47.5378,47.725,9043300.0],["2018-01-11",47.8943,48.322,47.4398,48.2685,5379300.0],["2018-01-12",48.7051,49.4714,48.7051,49.3556,7517000.0],["2018-01-16",49.6586,50.015,48.9814,49.4803,9365300.0],["2018-01-17",49.5516,50.1219,48.5804,49.9793,8312200.0],["2018-01-18",49.7031,50.0952,49.1328,49.3021,5837300.0],["2018-01-19",49.4001,49.5427,49.1417,49.4358,7439500.0],["2018-01-22",49.3645,49.5516,48.7675,49.4001,7245600.0],["2018-01-23",49.1507,49.7744,49.0348,49.2932,7011500.0],["2018-01-24",49.6764,49.7833,48.9724,49.3556,6351400.0],["2018-01-25",49.5516,49.5962,48.1081,48.2774,7453700.0],["2018-01-26",48.4467,48.5002,47.8853,48.3576,8782000.0],["2018-01-29",48.4378,48.7853,48.0012,48.1616,8052400.0],["2018-01-30",47.9032,48.4556,47.4042,47.4042,8368000.0],["2018-01-31",47.618,47.9477,47.2883,47.5289,7737200.0],["2018-02-01",47.4755,48.9368,47.3507,48.9279,6938100.0],["2018-02-02",48.7853,49.0526,47.3507,47.5289,9097600.0],["2018-02-05",46.8161,48.2061,45.3993,45.7022,11267100.0],["2018-02-06",44.5528,47.3685,43.7954,47.1012,14434800.0],["2018-02-07",46.1478,47.2438,46.0141,46.3616,10182200.0],["2018-02-08",46.4152,46.5759,43.6565,43.6565,11895200.0],["2018-02-09",44.8261,45.1028,42.8888,44.7457,12923600.0],["2018-02-12",45.2814,45.9777,45.0225,45.4778,7561300.0],["2018-02-13",45.201,45.7278,44.8975,45.6653,6467100.0],["2018-02-14",45.4867,46.9687,45.4421,46.7812,5995500.0],["2018-02-15",47.2455,47.433,46.1206,46.7188,4921400.0],["2018-02-16",46.4599,46.9509,46.1742,46.5759,5886200.0],["2018-02-20",46.3795,47.0669,46.3795,46.7277,4671500.0],["2018-02-21",46.6741,47.433,46.6116,46.692,5896600.0],["2018-02-22",47.0401,47.3973,46.2902,46.4509,6315600.0],["2018-02-23",46.6027,47.1026,46.4509,47.0848,5252800.0],["2018-02-26",47.3169,47.9686,46.8884,47.9686,5767300.0],["2018-02-27",47.9776,49.4506,47.9776,48.0311,8601900.0],["2018-02-28",48.2097,48.665,47.3169,47.3348,5915600.0],["2018-03-01",47.2276,47.7544,45.9688,46.4688,7096100.0],["2018-03-02",46.0313,47.1026,45.0582,46.9866,8586600.0],["2018-03-05",46.3884,48.0668,46.2456,47.8615,5762400.0],["2018-03-06",47.9419,48.8703,47.6294,48.8614,7464500.0],["2018-03-07",48.1561,49.5221,47.4508,49.4863,7656100.0],["2018-03-08",49.7006,49.9684,49.0043,49.9149,8160800.0],["2018-03-09",50.3613,51.5397,50.3523,51.5129,7152200.0],["2018-03-12",51.6558,51.8165,51.3701,51.5665,6020000.0],["2018-03-13",51.7093,51.879,50.4952,50.6023,7050000.0],["2018-03-14",50.3077,50.9237,49.6203,49.9417,9871100.0],["2018-03-15",50.2809,50.2809,49.2721,49.6292,5309700.0],["2018-03-16",49.8077,50.4505,49.6113,49.7363,8231300.0],["2018-03-19",49.6917,49.9595,48.7721,49.7006,6769900.0],["2018-03-20",49.7274,50.2452,49.5399,49.9684,5486700.0],["2018-03-21",49.9595,50.6112,49.647,49.8524,5274600.0],["2018-03-22",49.1828,49.3524,47.4598,47.674,7755200.0],["2018-03-23",47.7633,47.8704,45.6921,45.8171,7260900.0],["2018-03-26",46.7277,47.4151,46.0402,47.2812,6043900.0],["2018-03-27",47.4062,47.7544,45.5492,46.0045,7747100.0],["2018-03-28",46.1206,46.2634,44.6564,45.4421,7477200.0],["2018-03-29",45.6564,46.7723,45.1921,46.6205,8226100.0],["2018-04-02",46.4241,46.5491,44.4065,45.0046,8356400.0],["2018-04-03",45.4242,45.8171,44.9243,45.6653,7848400.0],["2018-04-04",44.6922,46.3527,44.5761,46.2009,7313300.0],["2018-04-05",46.6563,47.0848,46.1295,46.7366,6266300.0],["2018-04-06",45.9599,46.1206,44.4422,44.7368,8171400.0],["2018-04-09",45.0403,45.9688,44.6922,44.8261,5578500.0],["2018-04-10",45.5849,46.0402,45.1564,45.9867,6797100.0],["2018-04-11",45.3617,45.8795,45.1475,45.4599,5428200.0],["2018-04-12",45.8617,46.567,45.6385,46.1831,4451700.0],["2018-04-13",46.9062,46.9598,45.201,45.5671,6443700.0],["2018-04-16",46.4331,47.4865,46.2456,47.3883,8967800.0],["2018-04-17",47.7901,48.1561,47.3705,47.8615,7139200.0],["2018-04-18",47.9508,48.0133,46.5223,46.5848,7913900.0],["2018-04-19",46.5313,47.9329,46.5313,47.924,8837600.0],["2018-04-20",47.8883,49.6381,47.674,49.0935,10153500.0],["2018-04-23",49.3167,49.8435,48.9507,49.4328,9128300.0],["2018-04-24",49.7899,50.2363,48.2008,48.6471,9931700.0],["2018-04-25",48.3079,49.0132,47.6472,48.7453,7878900.0],["2018-04-26",48.9328,49.7988,48.4418,49.6828,7232900.0],["2018-04-27",49.5488,50.0845,49.4328,49.9863,5342100.0],["2018-04-30",50.1738,50.3702,49.7006,49.7095,5483800.0],["2018-05-01",49.5667,49.647,49.04,49.647,5150100.0],["2018-05-02",49.406,50.1916,49.0578,49.6828,5327800.0],["2018-05-03",49.2274,49.3435,48.2633,49.1025,5869900.0],["2018-05-04",48.7632,50.4059,48.4597,50.0756,5001500.0],["2018-05-07",50.3077,51.0666,50.0934,50.8612,6278200.0],["2018-05-08",50.7898,51.4326,50.7005,51.1558,7039300.0],["2018-05-09",51.5486,52.5128,51.2987,52.4325,6119200.0],["2018-05-10",52.2894,52.9691,51.9406,52.7634,6015300.0],["2018-05-11",52.9512,53.604,52.674,53.1748,6452500.0],["2018-05-14",53.291,53.4341,52.2536,52.7008,6120300.0],["2018-05-15",52.5309,52.8975,52.2715,52.6024,6439300.0],["2018-05-16",52.5666,53.0048,52.4683,52.6561,7406800.0],["2018-05-17",52.7634,53.4609,52.513,53.0496,6028400.0],["2018-05-18",53.0227,53.1926,52.6561,52.8886,3312000.0],["2018-05-21",53.2463,53.8544,53.0674,53.1569,6876400.0],["2018-05-22",53.3626,53.6935,53.1927,53.291,6790400.0],["2018-05-23",52.8886,53.0764,52.1016,52.7008,5026400.0],["2018-05-24",52.3878,52.4504,51.3325,51.9943,7279500.0],["2018-05-25",51.7349,51.878,50.7959,51.2431,6375100.0],["2018-05-29",50.5187,50.7602,49.0163,49.3114,8237100.0],["2018-05-30",50.2146,50.4293,49.535,50.0894,7637900.0],["2018-05-31",49.9464,50.313,49.5708,49.7407,9514300.0],["2018-06-01",50.5545,50.9927,50.3846,50.7333,6694500.0],["2018-06-04",51.0553,51.2073,50.6707,50.8496,4588500.0],["2018-06-05",50.5455,50.9301,50.1967,50.3488,4364900.0],["2018-06-06",50.6439,51.8244,50.6439,51.8244,4799300.0],["2018-06-07",51.9675,52.0927,50.778,51.2788,3851900.0],["2018-06-08",51.2341,51.6634,50.939,51.6276,2843600.0],["2018-06-11",51.7349,51.9048,51.2073,51.3414,2732000.0],["2018-06-12",51.6008,51.6545,50.9569,51.252,3495400.0],["2018-06-13",51.3325,52.0658,50.9927,51.2967,4353900.0],["2018-06-14",51.5024,51.7171,50.0894,50.626,6049700.0],["2018-06-15",50.3846,50.6171,49.5171,50.161,8367300.0],["2018-06-18",49.5886,49.8122,49.2041,49.6155,5051700.0],["2018-06-19",48.9358,49.6423,48.748,49.4277,4881900.0],["2018-06-20",49.6065,50.2146,49.535,49.6691,3743900.0],["2018-06-21",49.4634,49.7049,48.8106,49.4634,4311000.0],["2018-06-22",49.8927,49.9374,49.0521,49.0968,6752000.0],["2018-06-25",48.7391,48.7659,47.1562,47.7643,6193400.0],["2018-06-26",47.7911,48.0147,47.4065,47.4602,5021400.0],["2018-06-27",47.5944,48.0057,46.4139,46.4139,6768800.0],["2018-06-28",46.4139,46.548,45.7074,46.244,7194100.0],["2018-06-29",46.709,46.9415,45.6537,45.6985,6827600.0],["2018-07-02",45.2155,45.9041,45.0009,45.8773,6474800.0],["2018-07-03",46.0562,46.235,44.8846,44.9294,2490100.0],["2018-07-05",45.2245,45.2245,44.196,44.2497,8985400.0],["2018-07-06",44.2586,45.6627,44.1334,45.296,6753300.0],["2018-07-09",45.5196,46.5212,45.4659,46.4139,6146200.0],["2018-07-10",46.4139,46.4854,45.6359,45.7074,5354300.0],["2018-07-11",45.3497,45.6269,44.9294,45.135,6404600.0],["2018-07-12",45.4123,45.6001,45.0188,45.3854,5749800.0],["2018-07-13",45.3586,45.4123,44.6253,45.2692,4966000.0],["2018-07-16",45.4212,45.9578,45.305,45.6627,6211200.0],["2018-07-17",46.9773,48.0952,46.9415,47.2903,8638700.0],["2018-07-18",47.5228,48.5244,47.5049,48.4887,7565100.0],["2018-07-19",48.2114,48.3545,47.1472,47.2903,6194400.0],["2018-07-20",47.0041,47.0757,46.4407,46.6375,8035500.0],["2018-07-23",46.6375,47.1562,46.5033,47.0488,3954500.0],["2018-07-24",47.3529,47.9431,46.87,47.2724,5280500.0],["2018-07-25",47.2456,47.496,46.9147,47.344,5445100.0],["2018-07-26",47.4692,47.6122,46.9862,47.0846,4841100.0],["2018-07-27",47.174,47.4066,46.6285,46.9952,3362100.0],["2018-07-30",47.1293,47.174,45.8326,45.8952,4894300.0],["2018-07-31",46.235,46.2708,45.4928,45.6627,5523300.0],["2018-08-01",46.0472,47.0488,44.4196,45.5017,15252600.0],["2018-08-02",44.8936,45.1529,44.4822,44.831,7535800.0],["2018-08-03",45.0635,45.3229,44.679,44.9741,4219500.0],["2018-08-06",44.9383,45.1351,44.6342,45.0725,5060200.0],["2018-08-07",45.3407,46.3871,45.2066,45.4212,4598600.0],["2018-08-08",45.4212,45.4212,45.0903,45.1619,4679600.0],["2018-08-09",45.1977,45.6909,45.0991,45.4847,3993700.0],["2018-08-10",44.9915,45.4667,44.6418,45.3771,4341700.0],["2018-08-13",45.4398,45.6998,44.8929,44.9288,4798100.0],["2018-08-14",45.0543,45.4578,45.0274,45.3053,3485100.0],["2018-08-15",44.8301,45.3322,44.6688,45.0453,4024500.0],["2018-08-16",45.2336,46.1033,45.126,45.8433,3501200.0],["2018-08-17",45.7267,45.7357,45.117,45.6371,3627100.0],["2018-08-20",45.7267,46.2019,45.6729,46.1033,2728700.0],["2018-08-21",44.6419,45.5205,44.2205,44.9826,16320400.0],["2018-08-22",44.8032,46.175,44.7405,45.664,4539500.0],["2018-08-23",45.6819,45.7178,44.7495,44.9826,4859600.0],["2018-08-24",45.2515,45.646,45.1977,45.3233,3753300.0],["2018-08-27",45.5743,46.4351,45.5743,46.0585,5548900.0],["2018-08-28",46.2468,46.444,45.8881,45.9419,4616900.0],["2018-08-29",46.0405,46.3723,45.8523,46.0226,5642800.0],["2018-08-30",45.8612,45.9868,45.2874,45.3322,4274300.0],["2018-08-31",45.1708,45.6281,45.0184,45.5384,5005200.0],["2018-09-04",45.5295,46.2468,45.3771,46.0137,3872900.0],["2018-09-05",45.8433,46.1033,45.2515,45.2964,3995100.0],["2018-09-06",45.2784,45.5205,44.068,44.3908,7570700.0],["2018-09-07",44.588,45.1708,44.1666,44.9736,7999800.0],["2018-09-10",45.2784,45.6371,45.1708,45.386,5688300.0],["2018-09-11",45.2964,45.9509,45.2784,45.7088,5720600.0],["2018-09-12",45.7267,45.8343,45.3502,45.4667,5571100.0],["2018-09-13",45.5653,45.6998,45.1529,45.2067,5870700.0],["2018-09-14",45.3591,46.2378,45.3591,45.8702,4528200.0],["2018-09-17",45.9868,46.1661,44.9377,45.1171,5916000.0],["2018-09-18",45.1081,45.5743,45.0274,45.386,4134100.0],["2018-09-19",45.5743,46.704,45.5653,46.6144,7506500.0],["2018-09-20",46.9192,47.251,46.5247,46.6861,4990500.0],["2018-09-21",46.9551,46.973,46.4171,46.4799,10145700.0],["2018-09-24",46.4351,46.4709,45.9778,46.2288,3408100.0],["2018-09-25",46.3095,46.3902,45.8792,46.2826,3002300.0],["2018-09-26",46.3813,46.4978,45.4219,45.4757,4720900.0],["2018-09-27",45.5743,45.646,45.2067,45.2964,4687100.0],["2018-09-28",45.0632,45.0901,43.9873,44.068,8910900.0],["2018-10-01",44.2473,44.606,44.1308,44.4267,8177300.0],["2018-10-02",44.3998,44.7584,43.9156,44.6956,5372800.0],["2018-10-03",45.1619,45.8254,45.0453,45.5474,6494800.0],["2018-10-04",45.7357,47.0447,45.5474,46.3364,8713300.0],["2018-10-05",46.5247,46.7578,45.8343,46.1571,5824700.0],["2018-10-08",45.9509,46.4709,45.7626,46.3275,4978900.0],["2018-10-09",46.0675,46.9372,46.0226,46.7758,5211700.0],["2018-10-10",46.6951,46.7758,44.4446,44.4625,10251300.0],["2018-10-11",44.2653,44.8839,42.7142,43.1535,11334700.0],["2018-10-12",44.3011,44.3549,42.8486,43.9425,9760400.0],["2018-10-15",43.9335,44.3191,42.7052,42.7141,7733800.0],["2018-10-16",43.0907,43.4135,42.2659,43.2432,12448500.0],["2018-10-17",43.0549,43.3956,42.1672,43.0728,9183900.0],["2018-10-18",43.028,43.1356,41.6293,41.8713,8541800.0],["2018-10-19",41.71,42.5797,41.4679,41.9879,9329300.0],["2018-10-22",42.0865,42.1493,40.8671,40.8851,7684600.0],["2018-10-23",39.8092,40.3471,39.2353,39.9347,13935000.0],["2018-10-24",39.9078,39.9616,38.0608,38.1684,11439200.0],["2018-10-25",38.6167,38.9125,37.9352,38.7153,12270600.0],["2018-10-26",38.2222,38.9843,37.6663,38.7243,13460600.0],["2018-10-29",39.3788,40.0692,38.7153,39.1815,13380700.0],["2018-10-30",39.7823,40.9478,39.6209,40.8582,11310800.0],["2018-10-31",41.3872,42.1852,41.3513,41.4589,11654700.0],["2018-11-01",41.5486,41.8714,41.2079,41.5934,7161300.0],["2018-11-02",42.0148,42.4093,41.5306,41.7638,9786600.0],["2018-11-05",41.8086,42.5707,41.6203,42.3914,7046000.0],["2018-11-06",42.2389,42.9114,42.2389,42.8217,5272600.0],["2018-11-07",43.0369,43.6825,42.6245,43.557,7716400.0],["2018-11-08",43.3142,44.2672,43.2693,43.7188,6938300.0],["2018-11-09",43.5659,43.6199,42.7209,42.8288,7085600.0],["2018-11-12",42.7029,42.9636,41.8938,42.0107,6605100.0],["2018-11-13",42.1185,42.9366,42.0286,42.2983,6032900.0],["2018-11-14",42.6849,43.1254,41.5072,42.1275,7682200.0],["2018-11-15",41.705,42.7389,41.3364,42.5411,10269000.0],["2018-11-16",42.0556,42.4692,41.9028,42.2174,9703100.0],["2018-11-19",41.714,42.1635,40.77,41.3274,7900600.0],["2018-11-20",40.6801,40.8689,39.6732,40.0328,10363900.0],["2018-11-21",40.4734,41.0218,40.1767,40.3385,4814700.0],["2018-11-23",39.9699,40.1587,39.5653,39.6283,3013000.0],["2018-11-26",40.4824,41.1566,40.2306,40.5363,8136300.0],["2018-11-27",40.4913,41.1296,40.3745,40.7521,6842000.0],["2018-11-28",40.833,41.0937,40.2756,41.0487,7123500.0],["2018-11-29",40.6352,40.9678,39.6642,39.7002,10844300.0],["2018-11-30",39.6193,40.2846,39.4844,40.2756,13690700.0],["2018-12-03",41.1656,41.687,40.788,40.8689,10053900.0],["2018-12-04",40.6621,40.7341,38.4236,38.6663,11956800.0],["2018-12-06",37.6415,38.3877,36.9762,38.2978,14379300.0],["2018-12-07",38.2079,38.8821,37.147,37.2819,9727400.0],["2018-12-10",36.9942,37.201,36.0323,36.9493,11550200.0],["2018-12-11",37.6685,37.9651,36.9313,37.0841,9064100.0],["2018-12-12",37.6685,38.7742,37.5156,37.6505,11777100.0],["2018-12-13",37.5606,38.091,36.9762,37.2459,8997100.0],["2018-12-14",36.6076,37.6774,36.3469,37.0302,7750600.0],["2018-12-17",36.7605,37.5156,36.3649,36.5896,7481400.0],["2018-12-18",36.8953,37.2639,36.1401,36.3649,9218600.0],["2018-12-19",36.3109,36.9852,35.4209,35.7086,12819400.0],["2018-12-20",35.4029,36.0412,35.2681,35.6187,13919000.0],["2018-12-21",35.2861,36.0772,34.9894,35.1872,17656400.0],["2018-12-24",34.8905,35.2681,34.3871,34.3871,6655100.0],["2018-12-26",34.3871,36.4638,34.0095,36.4638,9391100.0],["2018-12-27",35.8075,36.9133,35.5018,36.9133,8412400.0],["2018-12-28",37.2279,37.4707,36.6436,36.9133,6725400.0],["2018-12-31",37.183,37.5516,36.7784,37.3358,4546400.0],["2019-01-02",36.5896,37.6235,36.4818,37.3808,5835100.0],["2019-01-03",37.174,37.4887,36.4009,36.6076,10236000.0],["2019-01-04",37.3358,38.3247,37.3178,38.1539,7058600.0],["2019-01-07",37.9561,38.7203,37.7584,38.4236,8543700.0],["2019-01-08",38.99,39.2237,38.3517,38.9091,7784700.0],["2019-01-09",39.1518,39.4844,38.945,39.4035,5166100.0],["2019-01-10",39.0799,39.4934,38.9001,39.2957,5205500.0],["2019-01-11",38.9361,39.6103,38.8192,39.3945,4217500.0],["2019-01-14",39.0619,39.6553,38.9271,39.3766,5815100.0],["2019-01-15",39.1518,39.8171,38.972,39.7811,6481700.0],["2019-01-16",41.0397,42.4152,40.4464,41.9837,12599700.0],["2019-01-17",41.687,42.4782,41.3814,42.1815,7783200.0],["2019-01-18",42.4512,43.3322,42.1905,43.1344,7954800.0],["2019-01-22",42.8378,43.1344,42.4152,42.6759,9036600.0],["2019-01-23",43.1164,43.1164,42.0826,42.5411,6993100.0],["2019-01-24",42.4422,43.0176,42.3793,42.595,4317700.0],["2019-01-25",43.2873,43.3592,42.7479,43.1254,7786800.0],["2019-01-28",42.6669,43.0355,42.4871,42.7209,7852500.0],["2019-01-29",42.649,42.9816,42.3163,42.9007,5303300.0],["2019-01-30",42.9816,42.9816,42.0376,42.1365,7874900.0],["2019-01-31",42.0017,42.2084,41.741,42.0466,8322200.0],["2019-02-01",42.1455,42.7209,42.0466,42.2804,6323300.0],["2019-02-04",42.2534,42.4512,42.0826,42.4332,5377700.0],["2019-02-05",42.4332,42.7029,41.4623,41.8848,11507300.0],["2019-02-06",41.6511,41.9747,41.1746,41.4533,6299300.0],["2019-02-07",41.1386,41.3544,40.2486,40.6172,6526100.0],["2019-02-08",40.3115,40.4554,39.4485,40.2396,6512100.0],["2019-02-11",40.4913,40.6442,40.0059,40.2216,4456200.0],["2019-02-12",40.6801,41.4803,40.5633,41.2465,7018200.0],["2019-02-13",41.6165,42.0586,41.3909,41.4901,6148400.0],["2019-02-14",40.8765,41.1112,40.3712,40.8675,6082500.0],["2019-02-15",41.2826,41.8511,41.1833,41.833,7000200.0],["2019-02-19",41.5082,42.591,41.5082,42.4647,4977700.0],["2019-02-20",41.5623,41.9774,41.2375,41.9143,8832300.0],["2019-02-21",41.7338,41.9142,41.1382,41.2555,5519500.0],["2019-02-22",41.427,41.6706,41.2826,41.6616,3571800.0],["2019-02-25",42.0857,42.3745,41.4811,41.5172,5391000.0],["2019-02-26",41.3007,42.3564,41.2916,42.0135,3938100.0],["2019-02-27",42.0225,42.3023,41.8781,42.0225,3582500.0],["2019-02-28",42.0045,42.1308,41.4902,41.5172,5900400.0],["2019-03-01",41.9503,42.5008,41.9052,42.2391,7009000.0],["2019-03-04",42.4105,42.4647,40.7322,41.1924,6353900.0],["2019-03-05",41.2826,41.5353,40.8044,41.3999,4432300.0],["2019-03-06",41.3638,41.6526,40.8134,40.8404,3776300.0],["2019-03-07",40.5697,40.6149,39.2433,39.7215,7948300.0],["2019-03-08",39.3696,39.4057,38.9004,39.2072,6597900.0],["2019-03-11",39.4779,39.8659,39.2704,39.514,6048500.0],["2019-03-12",39.6493,39.8479,39.4598,39.6945,4524200.0],["2019-03-13",40.0373,40.272,39.8479,40.0734,5602000.0],["2019-03-14",39.9471,40.9307,39.7125,40.8765,9023400.0],["2019-03-15",40.7863,41.2285,40.7863,41.0119,7283900.0],["2019-03-18",41.2104,41.5082,41.1563,41.4179,3489100.0],["2019-03-19",41.7609,42.1218,41.1382,41.2736,4462000.0],["2019-03-20",41.1292,41.436,40.1547,40.2088,8102100.0],["2019-03-21",39.9201,40.1456,39.505,39.532,8840300.0],["2019-03-22",38.9184,39.117,37.4927,37.7183,11708700.0],["2019-03-25",37.7634,38.1244,37.4115,37.7454,7921700.0],["2019-03-26",38.1785,38.5756,38.0883,38.3951,10285400.0],["2019-03-27",38.35,38.377,37.5288,37.8176,6557300.0],["2019-03-28",37.9349,38.5214,37.6822,38.5214,8217000.0],["2019-03-29",38.9906,39.0628,38.5395,38.5846,6539600.0],["2019-04-01",39.117,39.9201,38.9816,39.8208,5281300.0],["2019-04-02",39.5952,40.0825,39.4147,40.0464,4147800.0],["2019-04-03",40.5066,40.5607,40.0825,40.272,5965500.0],["2019-04-04",40.272,40.5788,40.272,40.4885,9045100.0],["2019-04-05",40.5607,40.5968,40.0734,40.1998,6729100.0],["2019-04-08",40.0103,40.4163,39.8208,40.4073,8416000.0],["2019-04-09",39.9742,40.272,39.7757,40.1095,6747900.0],["2019-04-10",40.1276,40.1276,39.6764,39.9471,5796400.0],["2019-04-11",40.1366,40.3712,39.7486,39.9381,6533500.0],["2019-04-12",40.6058,41.3187,40.5607,40.9217,6815800.0],["2019-04-15",42.185,42.185,40.1547,40.6329,8764700.0],["2019-04-16",40.8405,41.3007,40.7502,41.2014,6166200.0],["2019-04-17",41.436,41.6796,40.8765,41.5984,7102000.0],["2019-04-18",41.3277,41.5082,40.5336,41.1021,5666700.0],["2019-04-22",41.048,41.1021,40.7683,41.0119,4923500.0],["2019-04-23",40.8946,41.3819,40.678,41.1112,6883300.0],["2019-04-24",40.9126,40.9126,40.0374,40.669,4959900.0],["2019-04-25",40.5607,41.3007,40.3983,40.8856,4214600.0],["2019-04-26",40.8675,40.9668,40.0734,40.5156,6664200.0],["2019-04-29",40.7141,41.5804,40.6509,41.4179,5292200.0],["2019-04-30",41.3728,41.6345,40.7051,41.3097,6629000.0],["2019-05-01",41.4721,41.6706,40.687,41.1112,7019300.0],["2019-05-02",41.048,41.806,40.9758,41.3999,4387300.0],["2019-05-03",41.5623,41.9955,41.427,41.7248,4085700.0],["2019-05-06",40.9578,41.8782,40.6961,41.7428,4663600.0],["2019-05-07",41.2104,41.6435,40.8765,41.2194,7113900.0],["2019-05-08",41.1021,41.6435,41.0751,41.1292,3600700.0],["2019-05-09",40.5156,41.3819,40.1456,41.3458,6288800.0],["2019-05-10",41.1382,41.6435,40.3532,41.3728,6131900.0],["2019-05-13",40.4434,40.5697,39.3606,39.532,7829000.0],["2019-05-14",39.5955,40.5738,39.5139,40.1662,5098200.0],["2019-05-15",39.5502,39.6498,38.7077,38.7168,10343600.0],["2019-05-16",38.9613,39.9578,38.916,39.6226,8458500.0],["2019-05-17",39.1878,39.7676,38.9885,39.1425,8971000.0],["2019-05-20",39.07,39.6589,39.0248,39.4505,7055000.0],["2019-05-21",39.6951,40.0937,39.5864,39.8763,5868400.0],["2019-05-22",39.6226,39.7132,39.3237,39.4686,5378600.0],["2019-05-23",39.0066,39.0066,38.2457,38.5356,9351700.0],["2019-05-24",38.6986,39.2603,38.6986,39.1787,4153200.0],["2019-05-28",39.1153,39.2784,38.7349,38.7621,5174800.0],["2019-05-29",38.4269,38.8798,38.0011,38.7439,6469800.0],["2019-05-30",38.916,39.215,38.3725,38.5446,6270000.0],["2019-05-31",37.9649,38.1732,37.5482,37.6931,9217900.0],["2019-06-03",37.5391,38.2729,37.4576,37.7113,7054500.0],["2019-06-04",38.3725,39.8129,38.3544,39.7132,8709600.0],["2019-06-05",39.7313,39.9034,39.2331,39.6589,6189700.0],["2019-06-06",39.6045,39.994,39.3871,39.7947,5798700.0],["2019-06-07",39.7585,39.84,38.8255,38.9523,7468400.0],["2019-06-10",39.3599,39.8944,39.1244,39.2331,7054700.0],["2019-06-11",39.6317,39.7494,38.6805,38.8164,7601300.0],["2019-06-12",38.7077,38.8436,37.7565,38.137,7755400.0],["2019-06-13",38.2095,38.6533,38.2095,38.3725,7258000.0],["2019-06-14",38.3454,38.4631,36.7963,37.1496,14013400.0],["2019-06-17",37.1677,37.5572,36.6786,36.7873,9341700.0],["2019-06-18",36.3796,37.5391,36.289,37.059,10194200.0],["2019-06-19",37.1677,37.3761,36.0173,36.135,12627600.0],["2019-06-20",36.3977,36.5246,35.6549,36.2619,12498800.0],["2019-06-21",36.4974,36.9503,36.3434,36.8054,11441300.0],["2019-06-24",36.4068,36.5427,35.4466,35.4647,9905500.0],["2019-06-25",35.3379,35.8089,34.7219,35.5372,14207500.0],["2019-06-26",35.664,36.2256,35.6096,35.9357,8437800.0],["2019-06-27",35.972,36.905,35.972,36.4159,10128100.0],["2019-06-28",36.8326,37.3308,36.3434,36.4068,15515700.0],["2019-07-01",37.0318,37.3036,36.6151,36.9231,21507800.0],["2019-07-02",36.6514,36.905,36.3525,36.4068,6426900.0],["2019-07-03",36.6061,36.7692,36.3706,36.6423,3019500.0],["2019-07-05",36.9775,37.5754,36.896,37.0137,6522300.0],["2019-07-08",36.5789,36.9866,36.1532,36.2256,7209400.0],["2019-07-09",36.0082,36.5155,35.8814,36.4793,7138800.0],["2019-07-10",36.135,36.6151,35.6006,35.9267,8562400.0],["2019-07-11",36.0988,36.7238,35.9267,36.6514,6566100.0],["2019-07-12",36.4612,36.5699,36.1441,36.3525,9983700.0],["2019-07-15",36.4159,38.1642,36.1169,36.5064,8655000.0],["2019-07-16",37.1406,38.1732,37.05,37.7113,16155400.0],["2019-07-17",37.5572,37.6931,36.9684,37.3308,7673800.0],["2019-07-18",37.4214,38.1279,37.2764,37.5754,10955600.0],["2019-07-19",37.82,38.9885,37.7113,38.6987,12138900.0],["2019-07-22",38.7349,39.3599,38.5537,39.0972,8774200.0],["2019-07-23",39.1878,39.6317,39.1516,39.4324,10277000.0],["2019-07-24",39.3961,40.1118,39.369,40.1118,11347300.0],["2019-07-25",40.2658,40.3564,39.6407,39.9216,8571800.0],["2019-07-26",39.9306,40.0756,39.5954,39.9034,12260400.0],["2019-07-29",39.7676,39.9397,39.4143,39.5955,7837500.0],["2019-07-30",39.2331,39.3056,38.7711,38.9704,6223400.0],["2019-07-31",39.1063,39.3962,38.7711,39.1516,9018400.0],["2019-08-01",38.8889,38.9704,37.2493,37.4033,21228900.0],["2019-08-02",37.4304,37.6388,36.5336,36.9141,8811900.0],["2019-08-05",36.0716,36.1441,34.8306,35.1839,13878300.0],["2019-08-06",35.6549,35.8452,35.0842,35.7002,9930000.0],["2019-08-07",34.7672,34.8125,33.6077,34.0425,21892100.0],["2019-08-08",34.2973,34.3974,33.815,34.0789,14452100.0],["2019-08-09",33.8423,33.9788,33.2053,33.5511,13647600.0],["2019-08-12",33.0779,33.2417,32.7685,33.1325,8733200.0],["2019-08-13",33.0597,34.5976,33.0142,34.2882,11376700.0],["2019-08-14",33.2326,33.7877,32.8413,33.2963,13862200.0],["2019-08-15",33.5329,33.7058,32.8504,33.269,7587100.0],["2019-08-16",33.5329,34.1517,33.4692,33.7968,6311800.0],["2019-08-19",34.4429,34.6613,34.088,34.3064,5361700.0],["2019-08-20",34.0334,34.2063,33.6785,33.9606,6790500.0],["2019-08-21",34.4611,34.4884,33.9879,34.2245,4950400.0],["2019-08-22",34.5703,34.725,34.2336,34.4611,6901600.0],["2019-08-23",34.1699,34.6067,33.0779,33.2872,8736700.0],["2019-08-26",33.6694,33.8059,33.2326,33.3691,5920500.0],["2019-08-27",33.5238,33.7604,32.8595,32.8686,9081800.0],["2019-08-28",32.6411,33.5056,32.6229,33.4237,10094400.0],["2019-08-29",33.7513,34.5339,33.724,34.361,7658200.0],["2019-08-30",34.7432,34.9616,34.4975,34.8251,6896900.0],["2019-09-03",34.5885,34.6795,33.9424,34.543,7749800.0],["2019-09-04",35.0617,35.2437,34.8797,35.1891,6904000.0],["2019-09-05",35.9352,36.736,35.7805,36.0535,9395000.0],["2019-09-06",36.0262,36.4903,35.8898,36.3083,7047900.0],["2019-09-09",36.6541,37.6005,36.6541,37.4003,7962500.0],["2019-09-10",37.646,38.1738,37.555,38.1738,8701400.0],["2019-09-11",38.2193,38.9291,37.7734,38.9109,6799700.0],["2019-09-12",38.3649,39.2749,37.9281,39.193,8829400.0],["2019-09-13",39.6753,40.0393,39.5752,39.6935,6777600.0],["2019-09-16",39.2021,39.8027,39.1202,39.6753,6585000.0],["2019-09-17",39.2476,39.3295,38.8108,39.2294,6244300.0],["2019-09-18",38.829,39.4569,38.4286,39.3386,6663000.0],["2019-09-19",39.2567,39.4296,38.8927,39.0565,4935700.0],["2019-09-20",39.1202,39.4933,38.9018,38.9291,10962100.0],["2019-09-23",38.4468,38.9655,38.1647,38.7471,4463300.0],["2019-09-24",38.9291,39.0838,37.828,38.0282,5693600.0],["2019-09-25",38.0555,38.5287,37.9281,38.0373,7229200.0],["2019-09-26",37.9372,38.0373,36.9817,37.2092,8429200.0],["2019-09-27",37.5641,37.8644,37.4458,37.6824,6272300.0],["2019-09-30",37.9827,38.1556,37.5823,38.0646,4931400.0],["2019-10-01",36.2173,36.2901,33.5966,34.361,35680100.0],["2019-10-02",33.8605,33.997,33.1325,33.2235,20944000.0],["2019-10-03",32.8868,33.1507,31.7766,31.9404,24552800.0],["2019-10-04",31.9404,32.5683,31.9222,32.4591,14326700.0],["2019-10-07",32.6411,32.8959,32.2498,32.2589,10249300.0],["2019-10-08",31.8494,32.2316,31.4672,32.0587,13000100.0],["2019-10-09",32.3863,32.814,32.2953,32.4591,14228200.0],["2019-10-10",32.9414,33.2872,32.7503,32.8868,13028000.0],["2019-10-11",33.6603,34.3155,33.5056,33.9242,11315900.0],["2019-10-14",33.6967,34.4247,33.6967,34.3246,9452500.0],["2019-10-15",35.4621,36.6086,34.8251,36.1627,12800400.0],["2019-10-16",35.1982,36.0081,35.1891,35.5076,13056700.0],["2019-10-17",35.9989,36.1536,35.6714,35.8988,6928300.0],["2019-10-18",35.8807,36.4448,35.8807,36.3447,7582800.0],["2019-10-21",36.8816,37.3184,36.6086,37.2183,7654700.0],["2019-10-22",37.2092,37.7097,36.9817,37.2365,7142600.0],["2019-10-23",37.1,37.8007,36.9908,37.646,5969800.0],["2019-10-24",37.6915,37.7461,36.9271,37.3002,6359100.0],["2019-10-25",37.0818,37.5459,36.9544,37.2911,3928100.0],["2019-10-28",37.4731,38.01,37.3548,37.7461,5534500.0],["2019-10-29",37.4731,37.8553,37.191,37.2729,5708300.0],["2019-10-30",37.0818,37.9099,36.8088,37.5823,5284700.0],["2019-10-31",37.3548,37.5823,36.4084,37.0454,7119700.0],["2019-11-01",37.5004,38.2375,37.4822,38.0191,6238700.0],["2019-11-04",38.4559,39.4205,38.3103,39.3295,8368800.0],["2019-11-05",39.3568,39.7663,38.829,39.5115,8986000.0],["2019-11-06",39.3841,39.6389,39.102,39.2021,4888400.0],["2019-11-07",39.7685,40.0609,39.5493,39.7411,5835000.0],["2019-11-08",39.7137,39.9969,39.5949,39.7776,4274200.0],["2019-11-11",39.3848,39.7776,39.3391,39.4944,3455200.0],["2019-11-12",39.5949,40.1065,39.3939,39.7228,3887100.0],["2019-11-13",39.2935,39.2935,38.7453,39.1107,4443900.0],["2019-11-14",39.0102,39.6589,38.7727,39.6315,5358000.0],["2019-11-15",39.9969,40.5999,39.8599,40.5177,7064400.0],["2019-11-18",40.4446,40.5177,39.7959,40.3624,6983100.0],["2019-11-19",40.5907,40.9105,40.3897,40.5633,6093500.0],["2019-11-20",40.2619,40.9379,39.8599,40.8831,6188200.0],["2019-11-21",45.6977,46.5656,43.3955,43.8797,42834400.0],["2019-11-22",43.5599,44.4004,43.3132,44.035,16855500.0],["2019-11-25",43.5782,45.2135,43.295,45.0491,37435100.0],["2019-11-26",44.9668,45.4876,44.4552,44.9851,23072200.0],["2019-11-27",45.3049,45.7251,44.9394,45.5333,11805900.0],["2019-11-29",45.2683,45.6977,45.0765,45.2226,4867700.0],["2019-12-02",45.6429,45.9809,45.2866,45.2866,11375200.0],["2019-12-03",44.7841,44.8572,44.1446,44.4552,11151000.0],["2019-12-04",44.437,45.1221,44.437,44.7933,6799000.0],["2019-12-05",45.0125,45.0399,44.3091,44.5283,9766900.0],["2019-12-06",45.2866,45.652,44.6928,44.7202,14627100.0],["2019-12-09",44.6745,44.8115,44.4278,44.7202,7147400.0],["2019-12-10",44.5923,44.9851,44.4644,44.9394,8317700.0],["2019-12-11",44.7019,45.3231,44.6836,45.314,11033600.0],["2019-12-12",45.5333,47.1869,45.3688,46.657,16916600.0],["2019-12-13",46.7301,46.9219,45.5059,45.6338,15217100.0],["2019-12-16",46.1362,46.1545,45.3871,45.4236,11036800.0],["2019-12-17",45.2775,45.4145,45.1678,45.2135,9239100.0],["2019-12-18",45.3597,45.3597,44.3547,44.4552,19820300.0],["2019-12-19",44.4552,44.6562,43.8157,44.035,9618000.0],["2019-12-20",44.1172,44.2177,43.7609,43.9619,15327300.0],["2019-12-23",44.2451,44.6288,43.8797,44.5009,6931800.0],["2019-12-24",44.5923,44.5923,44.1629,44.5009,1819000.0],["2019-12-26",44.5466,44.6928,44.3182,44.373,3408600.0],["2019-12-27",44.3547,44.4918,44.0989,44.1629,3733600.0],["2019-12-30",44.309,44.4278,43.6147,43.6878,5121400.0],["2019-12-31",43.6969,43.7974,43.295,43.4503,8841400.0],["2020-01-02",43.633,44.1994,43.4411,44.0624,5644800.0],["2020-01-03",43.3406,43.4868,42.8473,42.9478,6698900.0],["2020-01-06",42.6189,43.295,42.5641,43.2493,6804300.0],["2020-01-07",43.2493,43.8614,43.2128,43.5051,9985100.0],["2020-01-08",43.3681,43.8523,43.295,43.77,10887000.0],["2020-01-09",44.3091,44.3456,43.7518,43.9528,9749600.0],["2020-01-10",43.971,43.9984,43.5051,43.6695,7452900.0],["2020-01-13",44.0076,44.0807,43.6513,43.8705,8906000.0],["2020-01-14",43.9162,43.9619,43.432,43.5873,8874500.0],["2020-01-15",43.2219,43.5325,42.8747,43.0483,7654900.0],["2020-01-16",42.9295,44.8298,42.9204,44.7659,13752200.0],["2020-01-17",44.8572,45.0034,43.9893,44.1629,10257100.0],["2020-01-21",43.8888,44.6562,43.6878,44.2634,8849900.0],["2020-01-22",43.9893,44.7932,43.7243,44.7019,6699600.0],["2020-01-23",44.2177,44.4552,43.8157,44.236,8126200.0],["2020-01-24",44.2086,44.3273,42.9387,43.0757,11268100.0],["2020-01-27",42.0251,42.354,41.6505,41.8058,9537800.0],["2020-01-28",42.153,42.5641,41.8515,42.2992,7282900.0],["2020-01-29",42.555,42.6829,41.9246,41.9794,5918700.0],["2020-01-30",41.4769,43.2401,41.4678,43.1122,11536600.0],["2020-01-31",42.6006,42.7834,41.5409,41.614,12297200.0],["2020-02-03",41.8972,42.8564,41.6414,41.7327,10490500.0],["2020-02-04",42.6281,43.834,42.4819,43.0118,10595100.0],["2020-02-05",43.7061,44.172,43.3863,44.1172,9583000.0],["2020-02-06",44.437,44.5649,43.231,43.6969,8767600.0],["2020-02-07",43.03,43.4777,42.8656,43.2219,5680200.0],["2020-02-10",42.8382,43.1214,42.4727,42.7285,6062000.0],["2020-02-11",42.9661,43.8248,42.8108,43.5508,7082600.0],["2020-02-12",43.9436,44.172,43.4777,43.6604,5136400.0],["2020-02-13",43.4586,43.6512,43.2385,43.3669,5873100.0],["2020-02-14",43.2111,43.3945,42.8076,43.3119,7106600.0],["2020-02-18",43.1285,43.3853,42.3674,42.8534,8165700.0],["2020-02-19",43.0918,43.8805,42.9451,43.5045,6377500.0],["2020-02-20",43.4128,45.4395,43.3761,44.5499,16198800.0],["2020-02-21",44.1006,44.4124,42.1198,42.3582,13500500.0],["2020-02-24",40.7901,40.8634,39.873,40.1665,13407600.0],["2020-02-25",40.3407,40.359,37.9472,38.149,16466000.0],["2020-02-26",38.525,38.8826,37.8005,37.9839,15389400.0],["2020-02-27",36.8468,39.4328,36.7642,38.4333,28185100.0],["2020-02-28",36.911,38.1673,36.2324,37.3695,27459700.0],["2020-03-02",37.5071,38.5617,36.2874,38.4975,21834000.0],["2020-03-03",38.1673,38.4699,34.8018,35.1227,28382000.0],["2020-03-04",35.2603,35.3428,33.6921,34.0773,26339300.0],["2020-03-05",32.9218,32.9218,31.5921,31.9131,28000700.0],["2020-03-06",30.3083,32.1515,29.9323,31.2987,29385700.0],["2020-03-09",28.2999,29.2262,27.6855,27.7589,24766500.0],["2020-03-10",29.2353,30.2074,27.5113,30.2074,20293200.0],["2020-03-11",29.2537,31.0786,28.6576,29.7397,27992400.0],["2020-03-12",27.4746,27.7956,25.7781,26.0715,32521600.0],["2020-03-13",27.8598,31.0878,27.548,31.0602,26153200.0],["2020-03-16",26.2182,29.9506,25.6772,28.0248,23373900.0],["2020-03-17",28.786,30.9318,26.5209,30.886,21796200.0],["2020-03-18",28.5109,31.2528,27.8414,29.7305,24241700.0],["2020-03-19",28.841,30.2166,27.5388,29.1803,18311100.0],["2020-03-20",29.8039,30.2074,27.5388,28.1991,15922500.0],["2020-03-23",28.2633,28.2633,25.6864,26.1357,20573000.0],["2020-03-24",27.7497,28.9144,26.8143,28.1716,17925200.0],["2020-03-25",28.5384,33.8114,27.9148,31.3354,22746200.0],["2020-03-26",31.3353,33.2886,30.2349,31.3262,16976500.0],["2020-03-27",29.8589,31.9773,29.4646,30.8218,12461700.0],["2020-03-30",30.4367,31.7022,29.9781,31.4821,10078800.0],["2020-03-31",31.0786,31.9223,30.2624,30.831,10708400.0],["2020-04-01",29.1895,30.7668,28.9694,30.2257,11700200.0],["2020-04-02",29.7305,31.7022,29.6388,31.5371,15329500.0],["2020-04-03",31.2528,32.069,30.2716,30.8126,9127900.0],["2020-04-06",32.4266,33.3987,31.6471,33.0869,11658800.0],["2020-04-07",34.6642,34.6642,31.8489,32.0415,13087400.0],["2020-04-08",32.5092,33.7105,31.7572,33.4629,8104600.0],["2020-04-09",34.1232,34.8018,33.1144,33.5087,12354400.0],["2020-04-13",33.3804,33.5821,31.6288,31.8856,11531300.0],["2020-04-14",32.6834,33.3437,31.7388,33.2061,12376800.0],["2020-04-15",31.6655,32.069,30.9043,31.7939,11516400.0],["2020-04-16",31.2895,32.1332,30.8768,31.7297,10852100.0],["2020-04-17",33.1969,33.9764,32.4266,32.821,13305000.0],["2020-04-20",32.2157,33.7838,32.1974,33.5546,11016500.0],["2020-04-21",32.5917,33.1694,32.2707,32.9585,9671800.0],["2020-04-22",33.4445,33.5179,32.7017,32.8943,8397300.0],["2020-04-23",33.1786,33.4629,32.3991,32.6834,8748800.0],["2020-04-24",33.1327,33.3253,32.2982,32.4633,8043200.0],["2020-04-27",32.9402,33.9948,32.6926,33.7839,11030800.0],["2020-04-28",34.5358,34.7926,33.8572,34.004,7674800.0],["2020-04-29",34.9577,35.8472,34.6734,35.5721,8225300.0],["2020-04-30",34.8476,35.3979,34.435,34.5909,8061700.0],["2020-05-01",33.6555,33.8847,33.2703,33.4262,8176600.0],["2020-05-04",33.0777,33.2428,32.2707,32.6742,7292100.0],["2020-05-05",33.2428,33.2428,31.9681,32.0048,7645300.0],["2020-05-06",32.3991,32.5367,31.6747,31.7022,5791200.0],["2020-05-07",31.9879,33.4352,31.905,32.4212,10672300.0],["2020-05-08",33.0757,33.7947,33.0112,33.6565,9489400.0],["2020-05-11",33.1218,33.5182,33.002,33.0388,9750800.0],["2020-05-12",33.1956,33.1956,31.315,31.6376,10475300.0],["2020-05-13",31.3795,31.4809,30.0705,30.5591,10168100.0],["2020-05-14",29.711,30.8817,29.3976,30.7895,10143000.0],["2020-05-15",30.301,30.6421,29.9046,30.0152,6780900.0],["2020-05-18",31.2136,31.8865,30.4577,31.5362,15300500.0],["2020-05-19",31.3426,31.6192,30.3932,30.4116,7009100.0],["2020-05-20",30.4208,31.2873,30.218,31.0569,8876200.0],["2020-05-21",30.642,31.0292,30.3286,30.6236,7426300.0],["2020-05-22",30.5038,30.6328,29.9046,30.2641,7300200.0],["2020-05-26",31.527,32.2276,31.3703,31.8036,14756000.0],["2020-05-27",33.3707,34.1911,33.0112,34.1911,13261300.0],["2020-05-28",34.6244,34.6889,33.1034,33.1956,8760900.0],["2020-05-29",32.6517,33.2509,32.4673,33.1034,14247600.0],["2020-06-01",33.2232,33.7671,33.131,33.6565,7469800.0],["2020-06-02",34.1082,34.5968,33.8869,34.2372,6232800.0],["2020-06-03",35.3066,36.5511,35.1222,36.422,9672100.0],["2020-06-04",36.8921,38.4593,36.0901,38.4224,26855900.0],["2020-06-05",41.2156,42.2757,39.3719,39.4733,20489900.0],["2020-06-08",39.6485,39.8881,38.0905,38.5515,12200400.0],["2020-06-09",37.4729,37.8785,36.9567,37.0396,11529200.0],["2020-06-10",36.5511,36.8276,35.0669,35.1406,11641200.0],["2020-06-11",33.6841,34.6336,33.2601,33.3338,11348300.0],["2020-06-12",34.7074,34.7535,32.6701,33.7026,15666500.0],["2020-06-15",32.5871,34.2465,32.412,33.7855,10012600.0],["2020-06-16",34.9102,35.03,33.5735,34.0344,12662400.0],["2020-06-17",34.145,34.3018,33.5919,33.804,12120900.0],["2020-06-18",33.4629,34.1727,33.1955,33.9976,10430100.0],["2020-06-19",34.7166,34.7166,32.9651,33.804,14817900.0],["2020-06-22",33.5643,33.8961,33.343,33.5735,8242500.0],["2020-06-23",33.9422,34.1727,33.0757,33.0849,9923100.0],["2020-06-24",32.7254,32.7623,31.0384,31.1583,14398500.0],["2020-06-25",30.9555,31.5547,30.6789,31.4164,14814500.0],["2020-06-26",30.9924,31.1122,29.1579,29.2685,28270700.0],["2020-06-29",29.5911,30.218,29.4344,30.1903,12378300.0],["2020-06-30",30.0521,31.3334,29.9875,31.103,15650400.0],["2020-07-01",31.0477,31.4533,30.2457,30.4392,21721400.0],["2020-07-02",31.1583,31.5178,30.6789,30.7803,7862700.0],["2020-07-06",31.4348,32.1631,31.3519,31.5362,13573500.0],["2020-07-07",31.1583,31.5086,30.9094,31.2413,7198500.0],["2020-07-08",31.3611,31.8312,31.1214,31.739,6916000.0],["2020-07-09",31.6284,31.7667,30.808,31.232,8475800.0],["2020-07-10",31.1675,32.1815,31.1675,32.0801,6258800.0],["2020-07-13",32.4581,32.6701,31.6284,31.739,8679900.0],["2020-07-14",31.6008,32.1539,31.315,31.8497,7862300.0],["2020-07-15",32.3659,33.0112,32.0709,32.8729,9873300.0],["2020-07-16",32.1631,33.2601,31.7575,32.1907,12191300.0],["2020-07-17",32.1907,32.3475,30.8172,30.8264,11840000.0],["2020-07-20",30.808,31.2873,30.4577,31.1952,9564100.0],["2020-07-21",31.3887,32.5963,31.3611,32.4857,11384700.0],["2020-07-22",32.3106,32.4212,31.7759,32.1354,7585000.0],["2020-07-23",32.0801,33.0481,31.8128,32.4581,7457300.0],["2020-07-24",32.4581,32.7346,32.0064,32.2092,6577600.0],["2020-07-27",31.8497,31.9695,31.02,31.1952,10588000.0],["2020-07-28",30.9739,31.3611,30.9278,31.0292,8882800.0],["2020-07-29",31.0753,31.444,30.8172,31.4164,6592700.0],["2020-07-30",30.8264,31.0938,30.3194,30.9555,7323500.0],["2020-07-31",30.8172,30.8541,30.1074,30.5591,10384800.0],["2020-08-03",30.6789,30.9923,30.2272,30.7342,7285600.0],["2020-08-04",30.5222,31.2966,30.5222,31.2966,14859100.0],["2020-08-05",31.5362,31.6653,31.232,31.527,8142100.0],["2020-08-06",31.1193,31.4899,30.6003,30.7115,8077700.0],["2020-08-07",30.6003,31.5641,30.4335,31.5455,7823100.0],["2020-08-10",31.5641,31.768,31.0915,31.3231,6043100.0],["2020-08-11",31.944,32.9542,31.7216,32.3981,12160300.0],["2020-08-12",32.8986,33.3619,32.2035,32.2869,8998700.0],["2020-08-13",31.9626,32.3611,31.6012,32.0738,5937600.0],["2020-08-14",31.9255,32.8615,31.7772,32.4815,8740700.0],["2020-08-17",32.324,32.6947,31.944,32.083,8340900.0],["2020-08-18",31.9718,32.4352,31.7309,32.3889,7710000.0],["2020-08-19",32.3889,33.2693,32.3889,33.0932,8035700.0],["2020-08-20",32.6483,32.7595,31.9533,32.0182,8161000.0],["2020-08-21",32.0182,32.3333,31.7216,31.9255,5804500.0],["2020-08-24",31.9718,32.8986,31.9348,32.5464,9920000.0],["2020-08-25",32.8986,33.2414,32.6576,32.9449,5261000.0],["2020-08-26",32.9727,33.1024,32.5464,32.8244,4117800.0],["2020-08-27",32.8893,33.7048,32.5557,33.4361,6467400.0],["2020-08-28",33.5009,33.7975,33.2229,33.6214,6156500.0],["2020-08-31",33.4824,33.5473,32.8522,32.9264,8331400.0],["2020-09-01",32.5835,33.6029,32.3981,33.1766,6146400.0],["2020-09-02",33.158,33.4731,32.8615,33.3341,8021200.0],["2020-09-03",33.6399,34.1774,32.6205,32.7966,13777900.0],["2020-09-04",33.5936,34.1867,33.019,33.5473,11454000.0],["2020-09-08",32.8708,33.0839,32.0738,32.1201,9022900.0],["2020-09-09",32.3703,32.6854,32.0275,32.463,7657700.0],["2020-09-10",32.6205,32.7873,31.9904,32.1201,5709900.0],["2020-09-11",32.1479,32.9634,32.1479,32.6576,5890300.0],["2020-09-14",32.8986,33.5195,32.741,33.1117,6875600.0],["2020-09-15",32.1387,32.5464,31.3139,32.2035,12952500.0],["2020-09-16",32.3703,33.4361,32.2591,33.1117,8778900.0],["2020-09-17",32.5649,33.4268,32.4908,33.1859,7298400.0],["2020-09-18",33.0005,33.8623,33.0005,33.3897,9021000.0],["2020-09-21",32.5649,33.2878,31.9718,32.6576,11448100.0],["2020-09-22",32.5927,33.1766,31.9255,32.4074,7816900.0],["2020-09-23",32.6113,33.1858,32.222,32.2313,8151900.0],["2020-09-24",32.3518,32.4074,31.6012,31.8421,7039200.0],["2020-09-25",31.6011,32.5001,31.4714,32.3796,5768400.0],["2020-09-28",32.9078,33.6492,32.8244,33.5473,6035300.0],["2020-09-29",33.5009,33.6029,32.8893,33.158,7150300.0],["2020-09-30",33.4361,33.9921,33.3249,33.5751,7214300.0],["2020-10-01",34.2052,34.993,33.918,34.9652,19959000.0],["2020-10-02",34.4462,35.6602,34.3535,34.9095,22728100.0],["2020-10-05",35.3729,35.8733,34.057,34.233,94997700.0],["2020-10-06",34.4184,34.7149,33.4268,34.057,19905300.0],["2020-10-07",34.7427,35.3636,34.196,35.0115,18282600.0],["2020-10-08",35.0578,35.169,34.6964,34.9744,10818300.0],["2020-10-09",35.4007,35.6417,34.8169,35.4285,11643900.0],["2020-10-12",35.447,35.7065,35.1227,35.6509,14481600.0],["2020-10-13",35.5212,35.688,34.6686,34.8539,10841100.0],["2020-10-14",34.5667,35.1598,34.2979,34.3999,10013400.0],["2020-10-15",34.5759,36.1791,34.5111,36.1699,15403400.0],["2020-10-16",36.4016,36.8557,35.7343,36.4108,14090400.0],["2020-10-19",36.522,36.661,35.8919,36.0401,12294100.0],["2020-10-20",36.3182,37.18,36.2162,36.2626,9961200.0],["2020-10-21",36.2626,36.5313,35.9011,36.0772,7672700.0],["2020-10-22",36.0679,37.319,35.8733,37.1893,10093800.0],["2020-10-23",37.736,37.9307,36.9947,37.3932,8243400.0],["2020-10-26",36.902,37.0688,35.8363,36.2811,11991800.0],["2020-10-27",36.1884,36.346,35.5026,35.6509,7881800.0],["2020-10-28",35.0671,35.7065,34.5574,35.3544,13941200.0],["2020-10-29",35.1876,37.7916,34.5945,37.3561,14757200.0],["2020-10-30",37.1615,38.1253,37.0688,38.0975,13154600.0],["2020-11-02",38.2457,39.5617,37.8936,38.2365,12719800.0],["2020-11-03",39.0056,40.5625,39.0056,39.4412,12927300.0],["2020-11-04",37.0595,38.8852,36.6054,37.8472,15044200.0],["2020-11-05",37.8102,39.1076,37.8102,38.4126,9876000.0],["2020-11-06",38.9037,38.9222,37.977,38.116,6824100.0],["2020-11-09",41.8785,42.5272,40.5533,41.6653,14747800.0],["2020-11-10",41.9526,43.0832,41.5819,43.0183,10791600.0],["2020-11-11",43.9729,44.0007,42.5272,42.8423,14938300.0],["2020-11-12",42.2376,42.3306,41.177,41.6049,9621300.0],["2020-11-13",41.9491,43.0097,41.8747,42.7957,7519300.0],["2020-11-16",43.8098,44.1075,42.7771,43.6237,10664000.0],["2020-11-17",43.5958,45.531,43.4935,45.4937,16788600.0],["2020-11-18",45.5123,46.3683,44.3773,44.3773,15442400.0],["2020-11-19",43.6424,44.0331,43.0283,43.8005,11022100.0],["2020-11-20",43.4191,43.6796,43.1865,43.3633,6365800.0],["2020-11-23",43.9866,44.982,43.4749,44.8797,6970600.0],["2020-11-24",45.5217,46.4055,45.2146,46.3218,10115700.0],["2020-11-25",45.6519,46.6567,45.4658,46.2845,9898100.0],["2020-11-27",46.1543,46.6009,46.0147,46.238,4626600.0],["2020-11-30",46.0147,46.2752,45.1309,45.3821,21664600.0],["2020-12-01",46.5916,47.4661,46.2101,46.5357,12399900.0],["2020-12-02",46.1264,47.4475,46.0985,47.3172,6785000.0],["2020-12-03",47.1125,47.6614,46.7311,47.5126,7579300.0],["2020-12-04",47.8382,48.201,47.4102,47.4382,7371400.0],["2020-12-07",47.066,47.5126,46.9451,47.2242,7657100.0],["2020-12-08",46.6567,47.4196,46.6567,47.0288,7494200.0],["2020-12-09",47.373,47.4475,46.666,47.0288,5592000.0],["2020-12-10",46.666,46.8613,46.0799,46.6101,7825300.0],["2020-12-11",45.8473,46.0706,45.4844,45.9868,7629500.0],["2020-12-14",46.8799,48.0894,46.3496,46.3683,7981000.0],["2020-12-15",46.7776,47.9498,46.5357,47.494,7674600.0],["2020-12-16",47.5033,48.108,47.0846,48.0801,7448000.0],["2020-12-17",48.0987,48.415,47.7359,48.1731,7291000.0],["2020-12-18",48.2755,48.5825,47.7545,48.3592,16739600.0],["2020-12-21",48.2848,48.4336,47.4009,48.1452,7605400.0],["2020-12-22",48.1452,48.4429,47.8661,48.0429,5444100.0],["2020-12-23",48.2383,49.0384,48.0057,48.7034,4254100.0],["2020-12-24",48.7313,48.7313,48.2289,48.4336,1633100.0],["2020-12-28",48.9546,49.2802,48.6383,49.2523,4635000.0],["2020-12-29",49.2988,49.6152,48.8616,48.8802,3421500.0],["2020-12-30",48.8802,49.243,48.7034,48.7592,3971500.0],["2020-12-31",48.8895,49.4198,48.6197,49.3454,4085100.0],["2021-01-04",49.5128,49.7454,48.3127,49.0849,8650000.0],["2021-01-05",48.3406,49.2616,48.322,49.0942,7995700.0],["2021-01-06",50.5827,53.8017,50.2757,53.411,16551800.0],["2021-01-07",53.8575,55.2995,53.6156,54.946,10949600.0],["2021-01-08",54.7413,55.4298,54.1738,54.8716,9165300.0],["2021-01-11",54.7506,56.1462,54.0808,56.0531,8766100.0],["2021-01-12",56.5648,57.7184,56.2299,56.937,12194500.0],["2021-01-13",56.3601,57.0951,55.067,55.3647,17171700.0],["2021-01-14",55.4577,55.6252,55.0111,55.1972,9165800.0],["2021-01-15",54.4809,55.0484,53.9227,54.6576,9952400.0],["2021-01-19",55.1135,55.4391,53.8017,55.1042,8277200.0],["2021-01-20",55.2158,55.3089,54.0622,54.5274,9798200.0],["2021-01-21",54.76,54.8623,54.2762,54.6111,6367000.0],["2021-01-22",54.1087,54.8158,53.8947,54.332,5472400.0],["2021-01-25",53.2807,54.1273,52.6574,53.1039,7888800.0],["2021-01-26",53.4854,53.6715,52.2108,52.2945,6786900.0],["2021-01-27",51.5503,51.5503,49.457,49.578,10579800.0],["2021-01-28",49.9129,51.5596,49.8384,49.9966,11278600.0],["2021-01-29",49.55,49.578,47.2335,47.9499,17772200.0],["2021-02-01",48.4987,49.978,48.3499,49.6524,8601100.0],["2021-02-02",50.3594,51.4851,50.3408,50.7409,8720500.0],["2021-02-03",50.8711,51.4665,49.2709,49.7361,10230400.0],["2021-02-04",50.1175,51.3549,49.8943,51.3549,7890900.0],["2021-02-05",51.8108,52.462,51.4386,51.8573,7994500.0],["2021-02-08",52.0806,52.2015,51.3735,51.9596,5377100.0],["2021-02-09",51.6154,52.5923,51.1502,52.3504,5541200.0],["2021-02-10",52.6574,52.9272,51.5131,51.8201,7549100.0],["2021-02-11",51.9414,52.6134,51.7174,52.2027,6040300.0],["2021-02-12",52.2028,54.3775,52.0908,54.3121,8138100.0],["2021-02-16",55.0028,57.2615,54.7321,56.8882,11008900.0],["2021-02-17",56.5709,57.2989,56.3375,57.2149,8785800.0],["2021-02-18",56.9255,58.0829,56.5989,57.8029,6157700.0],["2021-02-19",58.2789,59.2216,57.0656,57.7842,8421300.0],["2021-02-22",58.4749,58.8856,57.9429,58.7549,8049400.0],["2021-02-23",59.2216,59.2216,57.3455,58.4936,8613200.0],["2021-02-24",58.8016,61.0697,58.3256,60.1456,11535200.0],["2021-02-25",60.0616,60.8923,58.7736,58.8949,10584100.0],["2021-02-26",58.7176,59.0629,57.1682,57.6069,9543600.0],["2021-03-01",58.4189,60.603,58.4003,59.8283,5863700.0],["2021-03-02",59.4643,60.463,59.2029,59.5483,6079400.0],["2021-03-03",59.9776,61.8164,59.651,60.631,8831100.0],["2021-03-04",60.5003,60.827,58.8296,60.4536,11204300.0],["2021-03-05",61.695,62.171,58.8389,60.687,10204000.0],["2021-03-08",60.967,61.2563,60.0523,60.1643,8663200.0],["2021-03-09",59.7629,60.7056,58.1762,59.5016,9761700.0],["2021-03-10",59.8843,60.7336,59.6136,60.6963,8930500.0],["2021-03-11",60.4816,62.4043,60.2483,61.9843,9233600.0],["2021-03-12",62.535,63.6644,62.311,63.1417,5643300.0],["2021-03-15",62.899,63.1417,61.0977,61.919,6855700.0],["2021-03-16",61.695,61.695,60.687,61.107,5632400.0],["2021-03-17",62.227,62.227,60.799,61.3217,6881500.0],["2021-03-18",62.451,63.375,61.5923,61.667,7417000.0],["2021-03-19",61.023,62.1524,60.4817,61.6483,10670300.0],["2021-03-22",60.9857,61.3497,60.4163,60.4536,5138800.0],["2021-03-23",60.0896,60.603,59.0629,59.1376,6259600.0],["2021-03-24",59.8096,61.387,59.7536,59.847,5796700.0],["2021-03-25",59.6043,61.0977,58.8669,60.7896,6220600.0],["2021-03-26",61.5177,61.667,60.6123,61.331,6082100.0],["2021-03-29",60.351,61.0697,59.3616,59.8376,8113500.0],["2021-03-30",59.9963,60.7337,59.7163,60.4443,6300200.0],["2021-03-31",60.743,61.275,60.0523,60.8363,7536100.0],["2021-04-01",60.799,62.059,60.7056,62.0123,5796900.0],["2021-04-05",63.6644,64.2991,63.2537,63.6084,8211800.0],["2021-04-06",63.3564,64.0564,62.6377,62.815,7360400.0],["2021-04-07",62.6844,63.095,61.975,62.5817,7281400.0],["2021-04-08",62.1057,62.479,61.6763,62.3857,6361000.0],["2021-04-09",63.7671,64.2431,62.7124,63.067,6311100.0],["2021-04-12",62.8337,63.3937,62.8337,63.1977,5620600.0],["2021-04-13",63.1604,63.1604,61.779,62.1617,4886500.0],["2021-04-14",62.5257,63.8604,62.255,62.9457,6702200.0],["2021-04-15",62.395,62.9924,60.2856,61.135,10163600.0],["2021-04-16",61.359,61.443,60.0523,60.4256,10289400.0],["2021-04-19",60.6963,62.1803,60.5936,61.4897,8750800.0],["2021-04-20",61.0137,61.3497,59.3709,59.4456,7532800.0],["2021-04-21",59.6043,61.0977,59.2309,61.0417,6442800.0],["2021-04-22",60.9017,61.667,60.043,60.4816,8590800.0],["2021-04-23",60.855,62.703,60.5563,62.6657,7270500.0],["2021-04-26",63.0297,64.2617,62.8617,63.2537,7387100.0],["2021-04-27",64.0004,65.1111,63.3377,64.9991,8745300.0],["2021-04-28",64.9711,65.3631,64.5977,65.2044,6338800.0],["2021-04-29",65.5778,67.3512,65.3818,66.9312,9816600.0],["2021-04-30",66.6698,66.9591,65.5311,65.7084,8105100.0],["2021-05-03",66.1098,66.3151,65.0924,66.2125,5394300.0],["2021-05-04",65.6991,66.8565,64.0937,65.4191,11044100.0],["2021-05-05",66.0818,66.8845,64.9337,66.2498,8739500.0],["2021-05-06",66.5298,66.8752,65.4098,66.7538,4802800.0],["2021-05-07",65.7551,67.0898,65.3351,66.9685,6233000.0],["2021-05-10",67.3512,67.7058,66.3431,66.3618,5721200.0],["2021-05-11",65.4938,67.1645,65.2511,65.9231,5380000.0],["2021-05-12",66.2871,66.7071,64.0844,64.5137,8500500.0],["2021-05-13",64.4014,66.4508,64.3359,65.9081,6317300.0],["2021-05-14",66.1233,68.6593,66.0765,68.547,8843300.0],["2021-05-17",68.3131,68.5377,67.396,68.3131,5207200.0],["2021-05-18",68.6593,68.8652,66.3105,66.3479,5829600.0],["2021-05-19",65.2998,66.769,64.7571,66.638,6552300.0],["2021-05-20",66.9094,67.031,65.8613,66.1982,4606600.0],["2021-05-21",66.6193,67.892,66.4509,67.5364,5414900.0],["2021-05-24",67.6861,68.3505,67.3866,67.9481,4538300.0],["2021-05-25",68.2663,68.781,66.9375,67.031,5920100.0],["2021-05-26",67.6487,67.6487,66.1608,66.9375,7370400.0],["2021-05-27",67.6299,69.3799,67.2275,69.1085,14693800.0],["2021-05-28",69.1927,69.539,68.4909,69.1085,6205300.0],["2021-06-01",70.1285,70.6432,69.3986,69.8478,6175500.0],["2021-06-02",70.0349,70.4561,69.5203,70.1192,6881900.0],["2021-06-03",69.7636,71.4386,69.67,71.1298,7623800.0],["2021-06-04",71.0362,71.4667,69.7261,70.8584,5587500.0],["2021-06-07",71.0643,71.0737,69.5764,69.932,5662000.0],["2021-06-08",69.3892,70.3438,68.8465,70.297,7317100.0],["2021-06-09",70.0349,70.0911,67.6112,68.1727,9634600.0],["2021-06-10",68.9681,69.4547,67.7984,67.9575,8741300.0],["2021-06-11",68.2101,69.2302,68.1727,69.174,6912700.0],["2021-06-14",68.7623,68.9962,66.5912,67.3866,7764100.0],["2021-06-15",67.8452,68.6032,67.4053,67.8826,7934500.0],["2021-06-16",67.4428,69.7542,66.5631,69.0149,8819100.0],["2021-06-17",69.3799,69.5577,66.3105,67.5083,8699900.0],["2021-06-18",66.5163,67.1901,64.8319,65.3466,17257900.0],["2021-06-21",66.1046,68.2756,65.6835,68.0698,9488200.0],["2021-06-22",67.9855,68.0791,66.9281,67.8452,6856800.0],["2021-06-23",68.0791,68.5657,67.8171,68.2101,7116700.0],["2021-06-24",68.3786,68.912,67.527,68.678,5895500.0],["2021-06-25",68.8184,69.5015,68.4628,69.043,12715300.0],["2021-06-28",68.8746,69.0617,67.92,68.5751,5006400.0],["2021-06-29",69.305,69.8104,68.4628,68.519,5316100.0],["2021-06-30",68.1821,68.4067,67.6487,68.1353,6429700.0],["2021-07-01",68.7435,68.912,68.2569,68.8465,4413400.0],["2021-07-02",68.4347,68.6219,67.0123,68.1259,6108800.0],["2021-07-06",67.9481,67.9481,66.1327,66.2262,7684000.0],["2021-07-07",65.9362,66.1046,64.4389,65.5712,9833600.0],["2021-07-08",63.0071,64.4576,63.0071,63.578,10896900.0],["2021-07-09",64.9536,66.0578,64.1207,66.0204,10327400.0],["2021-07-12",65.4402,67.3866,65.2624,67.1059,6192400.0],["2021-07-13",66.9843,67.4709,66.4041,67.2088,7489100.0],["2021-07-14",66.769,67.4802,65.4683,65.6928,7577000.0],["2021-07-15",65.2624,66.9655,64.9068,66.0204,5719800.0],["2021-07-16",66.0017,66.114,63.9148,64.467,10465600.0],["2021-07-19",63.0352,63.737,61.9497,62.3989,8937300.0],["2021-07-20",62.324,63.8774,61.5098,63.578,5857700.0],["2021-07-21",64.2517,65.515,64.0271,65.0939,5767000.0],["2021-07-22",64.86,65.1969,62.8293,62.9323,8206600.0],["2021-07-23",63.1849,64.0178,62.9322,63.5499,6059900.0],["2021-07-26",63.578,64.2236,63.3066,63.6715,5838300.0],["2021-07-27",63.213,63.4657,62.324,63.0446,3879400.0],["2021-07-28",63.3066,63.9429,62.82,63.4937,5206000.0],["2021-07-29",64.0084,64.8319,63.4001,64.1675,4475900.0],["2021-07-30",63.8587,64.6822,63.4095,63.5873,4084100.0],["2021-08-02",63.8213,65.2343,63.2785,63.3908,4941400.0],["2021-08-03",63.7932,63.8587,61.9122,63.082,4858100.0],["2021-08-04",62.5486,63.9242,62.2304,63.3253,4619300.0],["2021-08-05",63.6903,65.225,63.6435,64.8506,4814400.0],["2021-08-06",65.6367,67.7984,65.5618,67.3118,9361700.0],["2021-08-09",67.0404,69.3425,66.8158,68.7061,6079800.0],["2021-08-10",68.6406,70.1753,68.2382,69.7449,5784800.0],["2021-08-11",70.0349,70.5496,69.3237,70.0069,6280700.0],["2021-08-12",69.9412,70.823,69.7536,70.7479,3425600.0],["2021-08-13",70.6354,70.7479,68.9,69.4253,3552100.0],["2021-08-16",68.7874,69.2095,67.6524,68.7217,3796400.0],["2021-08-17",68.1777,68.4685,67.1646,68.0088,5487200.0],["2021-08-18",67.7743,68.9093,67.4647,67.5398,5828500.0],["2021-08-19",66.5736,67.3803,65.795,66.658,3303600.0],["2021-08-20",66.6674,67.643,66.3297,67.5116,3259100.0],["2021-08-23",67.8212,68.234,67.5867,67.8212,3989700.0],["2021-08-24",68.0276,69.7348,67.8212,69.5566,5296300.0],["2021-08-25",69.8099,70.7292,69.4253,69.96,4754900.0],["2021-08-26",70.3258,70.5416,69.0688,69.0876,3237400.0],["2021-08-27",69.1814,71.1982,69.172,71.1419,4690800.0],["2021-08-30",71.1513,71.292,68.7874,68.8906,9734600.0],["2021-08-31",68.6936,69.0407,67.5023,68.3371,7450300.0],["2021-09-01",68.3277,69.0125,67.324,68.6654,4606200.0],["2021-09-02",68.9656,69.1532,68.0839,68.3934,3213200.0],["2021-09-03",68.4309,68.9938,67.5867,67.6242,3348900.0],["2021-09-07",67.0708,67.9432,66.6205,67.6148,4129000.0],["2021-09-08",67.6148,67.8681,66.8925,67.127,2955000.0],["2021-09-09",67.1552,69.2001,66.8832,67.8494,4549200.0],["2021-09-10",68.4591,68.4591,66.9582,67.0145,4099900.0],["2021-09-13",67.5398,67.7743,66.4516,67.4366,3180200.0],["2021-09-14",67.3334,67.718,64.8476,65.4104,5572700.0],["2021-09-15",65.5886,66.9676,65.129,66.7424,4248900.0],["2021-09-16",66.9488,67.5023,66.0108,66.3954,3054600.0],["2021-09-17",65.9263,66.5361,65.4948,66.067,10256800.0],["2021-09-20",64.3879,64.6975,63.1403,64.538,5848600.0],["2021-09-21",64.9414,65.1196,63.9095,64.2003,4243100.0],["2021-09-22",65.1571,66.7049,64.8007,66.0389,4957000.0],["2021-09-23",66.7987,69.8099,66.6393,69.6973,5860900.0],["2021-09-24",69.444,71.2357,69.3596,70.9074,6437400.0],["2021-09-27",71.292,72.8679,71.2357,72.5865,6584100.0],["2021-09-28",72.6991,73.14,70.7667,71.4608,8754700.0],["2021-09-29",71.7516,71.761,70.1007,70.7104,6075700.0],["2021-09-30",71.2639,71.2639,68.2621,68.3278,7077400.0],["2021-10-01",68.4497,70.2977,67.5867,69.8099,4814800.0],["2021-10-04",69.5754,70.4665,68.4028,68.6936,5938700.0],["2021-10-05",69.097,71.8173,69.097,71.1982,7569900.0],["2021-10-06",70.3727,71.3952,69.3878,71.02,5731600.0],["2021-10-07",71.761,72.9336,71.5171,71.6578,4560900.0],["2021-10-08",71.6016,73.0368,71.4702,72.549,3485100.0],["2021-10-11",72.9711,74.0499,71.8079,71.8642,4229100.0],["2021-10-12",72.3145,73.0931,71.6203,72.4833,6138200.0],["2021-10-13",72.7272,72.9055,70.2789,71.5453,6066000.0],["2021-10-14",72.4364,73.5246,71.8923,73.2713,4799500.0],["2021-10-15",74.5002,75.9823,73.5058,75.8885,9004400.0],["2021-10-18",75.7478,76.2074,74.7722,75.5601,6323200.0],["2021-10-19",75.5977,76.5732,75.26,76.4888,5346500.0],["2021-10-20",76.1136,76.7421,75.5883,76.5357,6157200.0],["2021-10-21",76.4513,77.455,75.7384,77.1455,5938000.0],["2021-10-22",77.2674,78.5525,77.1642,78.3743,5740200.0],["2021-10-25",78.5056,78.8058,77.7177,77.7552,4213500.0],["2021-10-26",78.318,79.2561,77.8771,77.9146,6362400.0],["2021-10-27",77.5488,78.5432,76.0667,76.123,6539200.0],["2021-10-28",76.4607,77.2955,76.3012,76.9109,3579600.0],["2021-10-29",76.9203,77.5863,76.6764,76.9485,4421600.0],["2021-11-01",77.4362,77.652,76.3669,76.7984,4095700.0],["2021-11-02",76.8077,77.4081,76.3387,76.7045,3682600.0],["2021-11-03",76.6483,78.6557,76.4607,78.1679,7051500.0],["2021-11-04",77.8115,77.9803,75.335,76.4044,5782900.0],["2021-11-05",77.0141,77.8209,75.8134,76.123,4107600.0],["2021-11-08",76.6577,77.5394,76.3387,76.6201,3420000.0],["2021-11-09",75.8885,76.32,74.9786,75.7759,4193800.0],["2021-11-10",75.5221,76.2178,75.0426,75.9169,4739000.0],["2021-11-11",76.3494,77.1673,75.7477,76.528,2794800.0],["2021-11-12",76.4716,77.3929,75.7853,77.1955,4681400.0],["2021-11-15",77.5528,77.6092,76.7348,77.0169,3302400.0],["2021-11-16",76.8477,77.2519,76.199,76.9135,4383200.0],["2021-11-17",76.6502,76.8571,75.3528,76.5468,5613500.0],["2021-11-18",76.8101,77.1673,76.3588,76.8289,3297500.0],["2021-11-19",75.9263,76.1425,74.1306,75.3716,6394900.0],["2021-11-22",76.3588,78.2955,76.1519,77.0169,5896200.0],["2021-11-23",77.4024,78.1545,76.7631,77.9758,4321800.0],["2021-11-24",77.4587,78.4647,77.4587,78.1638,4725400.0],["2021-11-26",74.9486,75.0426,73.2751,74.4127,5773800.0],["2021-11-29",75.6161,76.0391,74.2058,75.3058,6017600.0],["2021-11-30",74.0742,74.3657,72.5982,72.758,9711300.0],["2021-12-01",74.8357,75.4844,71.8837,71.9495,6029400.0],["2021-12-02",72.6546,75.6819,72.2785,75.3246,8382000.0],["2021-12-03",75.6819,76.1519,73.0119,73.7734,7344000.0],["2021-12-06",74.9204,76.1332,73.9426,75.5597,4488800.0],["2021-12-07",76.434,77.2989,76.0579,76.4434,4333000.0],["2021-12-08",76.4246,76.9887,75.6913,76.34,4138300.0],["2021-12-09",75.8887,76.9229,75.5033,75.8323,3652800.0],["2021-12-10",76.3212,76.3212,74.8545,75.9733,3864900.0],["2021-12-13",75.6631,75.8511,74.0648,74.6289,5057400.0],["2021-12-14",74.5161,76.4058,74.2999,75.9545,6068800.0],["2021-12-15",76.0579,76.9793,74.7887,76.716,5307200.0],["2021-12-16",78.5023,80.6176,78.0228,78.869,9825000.0],["2021-12-17",78.5211,79.151,76.7348,77.9852,13350300.0],["2021-12-20",76.7349,76.7349,74.2341,75.8511,6446300.0],["2021-12-21",76.8289,78.2767,76.8289,78.2109,4353500.0],["2021-12-22",78.0228,79.4425,77.6656,79.3297,3945200.0],["2021-12-23",79.969,80.8527,79.9502,80.0348,3570400.0],["2021-12-27",80.2416,80.6834,79.9313,80.6834,2815000.0],["2021-12-28",80.4954,81.257,80.157,80.3826,2719000.0],["2021-12-29",80.4202,81.0031,79.6305,79.8749,4196900.0],["2021-12-30",80.063,81.0313,79.339,79.4237,3079200.0],["2021-12-31",79.3673,79.7151,78.7092,79.0664,3223200.0],["2022-01-03",79.5083,80.7211,79.104,80.627,6739700.0],["2022-01-04",81.8211,85.4124,81.6142,84.5757,12870700.0],["2022-01-05",84.6133,85.2338,83.9552,83.9646,9568800.0],["2022-01-06",85.4688,86.0235,84.0962,85.309,7941200.0],["2022-01-07",85.1304,86.7944,84.7073,86.2491,7344300.0],["2022-01-10",86.0047,86.6252,83.6449,86.1645,6821800.0],["2022-01-11",86.832,88.4679,86.2397,88.2893,8977700.0],["2022-01-12",88.7029,89.361,87.7816,89.1448,8669100.0],["2022-01-13",87.8098,89.079,87.3021,87.791,9123000.0],["2022-01-14",87.4337,89.8969,87.0483,89.8123,10057100.0],["2022-01-18",89.2294,89.3234,84.2748,86.644,15343500.0],["2022-01-19",87.4337,87.7346,85.5252,86.0329,9110700.0],["2022-01-20",86.9918,87.7346,85.9483,85.9577,8790900.0],["2022-01-21",85.6192,85.6192,83.0432,83.8612,9773200.0],["2022-01-24",81.2757,83.7295,80.0818,83.4005,13314700.0],["2022-01-25",82.0467,84.3218,80.6082,83.2312,9155100.0],["2022-01-26",84.6039,85.8167,83.6731,84.6227,8703900.0],["2022-01-27",85.5628,87.3397,83.7201,84.3312,10986500.0],["2022-01-28",83.6355,85.0175,81.0219,83.5885,13898000.0],["2022-01-31",82.6108,82.9868,79.8373,82.4509,12540800.0],["2022-02-01",83.3159,84.9987,82.3381,84.6697,9309100.0],["2022-02-02",84.5663,85.2714,83.015,84.9517,6511500.0],["2022-02-03",84.9329,86.1175,83.4381,83.5697,7044400.0],["2022-02-04",83.6261,87.4996,83.6261,86.3996,8962400.0],["2022-02-07",87.0201,88.2235,86.3902,87.5654,5368300.0],["2022-02-08",88.1576,89.5773,88.0824,89.2764,8092700.0],["2022-02-09",89.9157,90.4798,88.5901,88.8627,5545100.0],["2022-02-10",88.2409,89.9933,87.1575,87.4778,9336400.0],["2022-02-11",86.8937,87.28,83.3889,83.9542,12520300.0],["2022-02-14",84.0578,84.1991,81.2408,82.6634,9735700.0],["2022-02-15",83.9919,85.1884,83.7563,84.4535,6049500.0],["2022-02-16",83.436,84.6419,83.1345,84.1615,4936600.0],["2022-02-17",82.9084,83.2287,80.9393,81.043,7858200.0],["2022-02-18",80.7698,81.8249,80.4023,80.6567,5605800.0],["2022-02-22",80.3364,81.3068,79.2529,79.6769,7000700.0],["2022-02-23",80.4306,81.5141,77.4252,77.7738,7808600.0],["2022-02-24",74.5893,77.8114,73.0348,77.5099,10687500.0],["2022-02-25",77.6513,81.4669,77.6136,80.7886,9128100.0],["2022-02-28",78.2071,80.5436,77.8585,79.5732,9401400.0],["2022-03-01",78.3485,78.7818,72.0832,73.3551,14470700.0],["2022-03-02",74.4292,77.7643,74.2596,77.0766,10446900.0],["2022-03-03",77.2556,77.5288,75.409,76.0402,6544700.0],["2022-03-04",73.9581,74.9944,73.1667,74.6458,6676000.0],["2022-03-07",73.8544,74.6929,71.8194,71.9419,7950500.0],["2022-03-08",72.6862,73.2044,70.312,71.3107,7100700.0],["2022-03-09",74.5987,75.522,73.6378,74.7966,5883900.0],["2022-03-10",73.6095,75.2111,73.2138,75.0415,5030900.0],["2022-03-11",76.5961,76.9258,75.522,75.5974,6321000.0],["2022-03-14",77.5382,79.9124,77.0954,78.4427,9527100.0],["2022-03-15",79.2435,79.4979,77.5382,78.3579,5805400.0],["2022-03-16",80.0349,83.8411,79.6769,83.794,10413500.0],["2022-03-17",82.6446,84.6231,81.7401,84.5854,6689600.0],["2022-03-18",84.7833,85.5181,84.2557,84.7927,13003200.0],["2022-03-21",84.8398,85.1036,83.1345,83.86,5782200.0],["2022-03-22",85.0377,87.6191,85.0377,86.8654,8382700.0],["2022-03-23",85.9515,86.7052,84.5572,84.5572,6159300.0],["2022-03-24",85.3674,86.2153,84.6891,85.6689,6164600.0],["2022-03-25",84.7833,86.1777,84.0673,86.074,6894600.0],["2022-03-28",86.1588,86.5357,85.4051,86.4886,4194000.0],["2022-03-29",87.6851,87.7699,85.7631,85.9421,6072600.0],["2022-03-30",86.1305,86.2342,83.2664,83.6245,7478300.0],["2022-03-31",83.3324,83.6621,79.3188,79.4319,12792300.0],["2022-04-01",80.4306,80.5813,77.9339,78.7065,10638900.0],["2022-04-04",78.2731,79.1493,77.3404,77.5382,9851100.0],["2022-04-05",77.5194,79.5167,76.9352,77.1237,8913800.0],["2022-04-06",76.5018,77.7172,75.9648,76.1909,7083100.0],["2022-04-07",75.7764,76.0214,74.0523,75.3995,8144100.0],["2022-04-08",76.0308,77.5194,75.4937,76.9635,6617700.0],["2022-04-11",76.8976,78.6405,76.4359,76.8599,5632300.0],["2022-04-12",76.9635,77.9716,74.9756,75.4372,7596900.0],["2022-04-13",75.4467,79.187,75.0792,78.9797,9598100.0],["2022-04-14",79.1398,80.6379,77.689,77.9622,11563000.0],["2022-04-18",71.8854,72.5449,68.6821,70.6041,24023500.0],["2022-04-19",70.6983,73.1855,70.6512,72.4507,15361200.0],["2022-04-20",73.0725,73.6095,71.9325,72.0267,8671300.0],["2022-04-21",73.1196,73.7131,66.6847,69.0307,18283400.0],["2022-04-22",69.0589,69.2662,66.1854,66.2514,11945500.0],["2022-04-25",65.5824,66.6376,64.5838,66.2419,9841800.0],["2022-04-26",65.7238,66.5152,64.5461,64.5744,8661200.0],["2022-04-27",65.0077,66.2702,64.5743,64.612,6988200.0],["2022-04-28",65.1302,65.5919,63.6416,65.1208,6481100.0],["2022-04-29",65.0077,65.5824,62.3226,62.4922,7744600.0],["2022-05-02",63.7076,64.7439,62.6147,63.962,8411800.0],["2022-05-03",64.2069,65.9687,64.0091,65.4411,9513300.0],["2022-05-04",65.5542,67.4573,64.8853,67.2312,6842000.0],["2022-05-05",66.3267,66.4681,64.3859,65.8086,7036300.0],["2022-05-06",65.3187,65.5259,62.8597,63.5192,8118100.0],["2022-05-09",62.5958,62.643,60.0898,60.4195,9216400.0],["2022-05-10",61.0036,61.9646,59.8165,60.8435,6661700.0],["2022-05-11",61.2486,63.5945,60.8058,61.3522,10257400.0],["2022-05-12",61.1254,62.165,59.8591,61.3806,8308100.0],["2022-05-13",62.1555,62.543,61.3428,62.0043,6799100.0],["2022-05-16",61.1916,61.7114,59.9158,60.5206,6051600.0],["2022-05-17",62.0894,62.6375,60.7946,61.6168,8095200.0],["2022-05-18",60.8797,60.9175,59.3865,59.7929,7867300.0],["2022-05-19",58.7912,60.1615,58.5455,59.2164,9179100.0],["2022-05-20",59.8402,60.1331,58.1485,59.8024,7793700.0],["2022-05-23",60.6056,61.7302,60.067,61.683,6723400.0],["2022-05-24",61.3428,61.4184,59.396,60.4261,5758700.0],["2022-05-25",60.3599,63.0817,59.878,62.1839,10584800.0],["2022-05-26",63.2423,65.6238,63.1762,65.0379,7846700.0],["2022-05-27",65.4065,66.7484,65.0852,66.7106,7402900.0],["2022-05-31",66.2664,67.0792,65.8979,66.2475,11549000.0],["2022-06-01",66.7106,67.0508,65.0946,65.7467,5065800.0],["2022-06-02",66.1531,67.788,65.4537,67.7313,5380700.0],["2022-06-03",66.6161,67.4005,66.0963,66.2192,3561900.0],["2022-06-06",67.1831,67.5045,64.1496,64.3197,8687300.0],["2022-06-07",63.4502,63.9322,62.8549,63.781,14689200.0],["2022-06-08",62.8454,63.1384,61.768,62.1177,10059100.0],["2022-06-09",62.0421,62.3351,60.6812,60.719,7698400.0],["2022-06-10",59.7362,59.7362,58.2808,58.8006,8355100.0],["2022-06-13",56.9011,58.2336,56.0883,56.9294,12359000.0],["2022-06-14",57.591,58.6211,56.8066,57.7516,11800900.0],["2022-06-15",58.4793,59.4621,57.8839,58.1296,11274400.0],["2022-06-16",56.9672,57.6477,56.5136,57.5154,9045900.0],["2022-06-17",58.1013,58.2336,56.627,56.6932,16943900.0],["2022-06-21",58.8668,60.1142,58.6589,58.9518,10367600.0],["2022-06-22",58.0162,59.4054,57.8556,59.0085,6636600.0],["2022-06-23",59.1503,59.3676,57.4492,58.621,6216700.0],["2022-06-24",59.3771,61.1254,59.2637,60.8892,16120000.0],["2022-06-27",61.8059,61.8059,60.0197,60.6245,6530900.0],["2022-06-28",61.5601,62.0043,60.4544,60.6434,7243500.0],["2022-06-29",60.6245,60.908,59.67,60.1237,5628900.0],["2022-06-30",59.0841,60.0292,57.6382,59.7078,7550100.0],["2022-07-01",59.7173,60.4544,59.0085,60.4072,4653800.0],["2022-07-05",59.2259,59.9158,58.0162,59.9063,4476900.0],["2022-07-06",59.5283,60.5678,59.2826,59.9536,6266000.0],["2022-07-07",60.4072,60.927,60.152,60.7096,4713500.0],["2022-07-08",60.5962,61.012,59.7079,60.823,4558600.0],["2022-07-11",60.0764,60.1331,59.2637,59.481,4999200.0],["2022-07-12",59.0085,60.3505,58.6399,58.829,6283000.0],["2022-07-13",58.0068,58.5927,57.383,58.1674,4370300.0],["2022-07-14",56.9767,57.8083,56.3151,57.2413,5681100.0],["2022-07-15",57.9784,59.0936,57.5909,58.7628,7219800.0],["2022-07-18",60.1898,60.1898,57.487,57.8745,9338600.0],["2022-07-19",58.5454,59.8874,58.2903,59.7268,6802700.0],["2022-07-20",59.7078,60.0575,58.9707,59.3771,6765800.0],["2022-07-21",59.5377,59.6795,58.5549,59.6606,6901300.0],["2022-07-22",59.8874,60.3788,59.1786,59.5283,6794100.0],["2022-07-25",60.0103,60.4166,59.5472,60.1615,6720300.0],["2022-07-26",59.9347,59.9441,57.5815,57.8083,5592300.0],["2022-07-27",57.9784,59.396,57.7894,59.0747,5267500.0],["2022-07-28",60.5867,64.0078,59.3676,63.9794,16393500.0],["2022-07-29",63.9795,66.4082,63.9039,65.2553,9927900.0],["2022-08-01",64.2063,65.312,63.6014,64.9434,5941400.0],["2022-08-02",62.0988,64.263,61.9854,63.8377,13210100.0],["2022-08-03",64.8111,65.775,64.6977,65.1891,6793600.0],["2022-08-04",65.312,65.6049,64.7355,65.208,5798900.0],["2022-08-05",64.5465,66.446,64.4236,65.501,4870900.0],["2022-08-08",65.5577,65.7845,64.3291,64.6882,4403900.0],["2022-08-09",65.0284,65.3309,64.6315,65.2458,3940000.0],["2022-08-10",66.1531,66.4366,65.1513,66.0964,6992600.0],["2022-08-11",67.1676,68.9878,67.0918,68.7982,16375600.0],["2022-08-12",69.2059,71.2915,68.1536,71.1019,15009800.0],["2022-08-15",70.3245,72.5714,70.0875,71.9172,12471500.0],["2022-08-16",71.4432,73.3867,71.3579,73.1686,11219100.0],["2022-08-17",71.9077,72.723,71.0924,71.538,9084300.0],["2022-08-18",71.4337,72.2111,71.1114,71.8129,3790300.0],["2022-08-19",71.1967,71.3294,69.6325,70.0212,5133600.0],["2022-08-22",68.7319,69.1585,68.1156,68.7793,3994900.0],["2022-08-23",68.5138,69.3291,68.4475,69.0068,3902800.0],["2022-08-24",69.149,69.9264,68.9404,69.5092,3712200.0],["2022-08-25",69.8505,70.4383,69.4524,70.1539,4297600.0],["2022-08-26",70.5805,70.7322,68.0967,68.1536,5369800.0],["2022-08-29",67.8028,69.1016,67.3667,68.201,5363600.0],["2022-08-30",68.7129,69.1111,67.234,68.7319,6952100.0],["2022-08-31",69.0542,69.0542,67.2529,67.2624,7519000.0],["2022-09-01",67.3098,68.1156,65.793,67.9924,5949300.0],["2022-09-02",68.3053,68.675,66.3618,66.6841,6188300.0],["2022-09-06",67.3383,67.6322,65.8119,66.8074,4903600.0],["2022-09-07",66.3049,68.419,66.248,68.0587,5208000.0],["2022-09-08",67.964,69.4998,67.5468,69.3576,5304000.0],["2022-09-09",69.9643,70.9692,69.8505,70.6658,6471700.0],["2022-09-12",70.7986,71.1209,70.116,71.0261,4511700.0],["2022-09-13",69.3386,70.0212,68.7508,69.1585,5310200.0],["2022-09-14",69.3386,69.5851,68.2958,68.9689,5270000.0],["2022-09-15",67.8597,69.6609,67.8502,68.8077,4910100.0],["2022-09-16",68.2199,68.4474,67.0159,68.1346,12599100.0],["2022-09-19",67.5658,70.0401,67.4236,69.879,7608900.0],["2022-09-20",69.2817,70.6469,69.1111,69.5377,7442400.0],["2022-09-21",70.4952,71.4243,69.0637,69.1206,8087200.0],["2022-09-22",69.7557,70.3151,67.8786,68.3147,8132800.0],["2022-09-23",67.452,67.6227,66.1817,67.2055,7988600.0],["2022-09-26",66.7979,68.2389,66.6177,67.2055,10467400.0],["2022-09-27",68.0398,68.8835,66.978,67.9071,6557600.0],["2022-09-28",67.8786,69.9358,67.7743,69.4429,8273400.0],["2022-09-29",68.6276,69.4524,67.8502,68.8646,7057500.0],["2022-09-30",68.675,69.8126,67.6321,68.1346,7633200.0],["2022-10-03",69.1585,69.6704,68.2673,69.405,8144000.0],["2022-10-04",70.7986,72.6093,70.7038,72.2585,8491600.0],["2022-10-05",71.538,72.7989,71.3863,71.9836,6384300.0],["2022-10-06",71.8035,73.0359,71.5759,72.0405,6276900.0],["2022-10-07",71.5759,71.9362,69.7652,70.4478,8063000.0],["2022-10-10",70.9502,71.3958,69.4429,69.7368,6192300.0],["2022-10-11",69.0921,69.3101,67.5279,67.9829,9676100.0],["2022-10-12",67.9829,68.893,67.0633,68.1536,8460000.0],["2022-10-13",66.6652,70.7037,66.4471,70.2203,9491900.0],["2022-10-14",70.4573,71.1019,64.9018,65.3948,13326300.0],["2022-10-17",66.9022,66.9022,61.9914,63.9254,20113300.0],["2022-10-18",66.0205,67.2529,64.7217,65.044,11732200.0],["2022-10-19",64.6648,66.0015,64.6553,65.1388,5917800.0],["2022-10-20",65.0914,66.3428,64.3046,64.4657,7761700.0],["2022-10-21",64.7122,66.6936,64.2477,66.6652,6621300.0],["2022-10-24",66.6557,67.5847,65.9067,67.0254,5456300.0],["2022-10-25",67.2529,68.9025,66.9685,68.6939,5144600.0],["2022-10-26",68.8267,70.4478,68.8267,69.1585,5788500.0],["2022-10-27",69.6514,73.7374,69.4998,73.3108,16821900.0],["2022-10-28",74.5527,76.4962,74.0218,76.0222,11482000.0],["2022-10-31",75.7378,76.2971,74.8656,75.5292,10450800.0],["2022-11-01",75.9179,76.8659,75.3017,75.7378,5430600.0],["2022-11-02",75.5766,76.4488,74.2873,74.8277,5139100.0],["2022-11-03",74.1546,75.88,73.5573,74.8466,5370400.0],["2022-11-04",75.8326,76.6574,74.7897,74.9414,9053600.0],["2022-11-07",75.2353,75.5387,74.1546,75.5103,5633700.0],["2022-11-08",75.842,76.1833,74.894,75.4913,5142500.0],["2022-11-09",75.4913,75.767,74.2744,74.4075,4194300.0],["2022-11-10",76.4705,76.9648,72.3066,74.6832,12947100.0],["2022-11-11",75.9951,76.2328,73.685,74.4931,12172300.0],["2022-11-14",73.3238,73.647,71.8883,72.6964,12606400.0],["2022-11-15",73.6185,75.054,73.3903,74.4361,6709500.0],["2022-11-16",74.1699,74.4931,73.5615,73.59,6278100.0],["2022-11-17",72.5918,74.1889,72.2496,74.0558,6787200.0],["2022-11-18",75.073,76.2708,74.9494,75.8715,7540900.0],["2022-11-21",75.9856,76.3374,75.5483,76.0522,5858500.0],["2022-11-22",76.7937,78.1531,76.6796,77.25,6901000.0],["2022-11-23",77.7443,78.3242,77.25,77.3926,4386400.0],["2022-11-25",77.6112,77.7443,76.8887,77.5827,1683400.0],["2022-11-28",76.9268,77.2595,75.8145,75.8906,5833900.0],["2022-11-29",75.8715,76.8412,75.8715,76.4229,6043100.0],["2022-11-30",76.0902,78.5809,75.6434,78.4668,10237600.0],["2022-12-01",78.5048,78.5904,76.7652,77.6968,6122000.0],["2022-12-02",77.269,78.4668,76.7462,78.3908,4227000.0],["2022-12-05",77.6873,77.944,76.4229,77.231,4943200.0],["2022-12-06",76.9838,77.7728,76.0902,76.613,4989600.0],["2022-12-07",76.1853,77.25,76.0427,76.2328,5911100.0],["2022-12-08",76.8317,76.8602,75.9001,76.2898,3898800.0],["2022-12-09",75.9761,76.3374,75.7955,75.8811,5098400.0],["2022-12-12",75.6719,76.575,75.5864,76.3279,6803900.0],["2022-12-13",77.982,78.2292,73.4854,73.9132,10448800.0],["2022-12-14",73.6755,75.111,73.2097,73.5044,8753100.0],["2022-12-15",72.934,73.5044,72.2305,73.2572,7854500.0],["2022-12-16",72.8865,74.6832,72.7724,74.3315,13857700.0],["2022-12-19",74.3885,75.6149,74.1699,74.398,6478200.0],["2022-12-20",74.8733,76.2138,74.5406,75.6339,7110700.0],["2022-12-21",76.5845,77.6683,76.5465,77.2405,7123500.0],["2022-12-22",77.1074,77.4211,75.8906,76.8127,6124600.0],["2022-12-23",76.7937,78.0961,76.2993,77.7348,4756400.0],["2022-12-27",78.058,78.6855,77.6778,78.1626,5346500.0],["2022-12-28",78.3052,78.8946,77.8964,78.2862,3382700.0],["2022-12-29",78.6665,78.8756,78.1816,78.5809,3378500.0],["2022-12-30",78.1626,79.2654,77.9535,79.1513,5058400.0],["2023-01-03",79.446,79.7122,77.231,77.8964,7443200.0],["2023-01-04",79.0847,79.5981,78.1531,79.2368,6199100.0],["2023-01-05",78.8091,79.4745,78.1436,79.0087,4562400.0],["2023-01-06",79.8643,80.7769,79.1038,80.3681,6462600.0],["2023-01-09",80.8054,82.355,80.6533,81.2142,8036900.0],["2023-01-10",81.2142,81.68,80.7769,81.3948,3986600.0],["2023-01-11",81.3283,81.6705,78.9897,79.3034,10252000.0],["2023-01-12",79.5126,79.8928,78.638,79.3605,8211600.0],["2023-01-13",78.676,79.0752,77.5162,78.8851,9309500.0],["2023-01-17",78.6665,80.3396,77.8394,79.3699,9365000.0],["2023-01-18",77.4781,77.8204,75.4247,77.3641,14026500.0],["2023-01-19",74.1223,74.5311,71.7457,72.5538,23537100.0],["2023-01-20",72.915,74.1889,72.6964,73.2287,11544500.0],["2023-01-23",72.7344,74.0558,72.7344,73.8942,8610500.0],["2023-01-24",73.3713,75.824,73.3713,75.3392,6555600.0],["2023-01-25",74.2649,75.6624,74.2364,75.3012,7206500.0],["2023-01-26",75.6244,75.7289,73.9132,74.1984,11540300.0],["2023-01-27",74.5406,75.1776,70.4623,71.0042,19831100.0],["2023-01-30",70.662,72.5823,69.9395,71.7742,14849100.0],["2023-01-31",71.7552,73.647,71.6411,73.5995,12526800.0],["2023-02-01",73.2858,75.2061,73.2858,74.3885,9718100.0],["2023-02-02",74.4266,74.5406,71.9834,72.839,13198100.0],["2023-02-03",72.9721,76.2328,72.9531,75.1205,9523200.0],["2023-02-06",75.054,76.6796,75.0065,75.9191,7816300.0],["2023-02-07",75.2251,77.5257,75.1015,77.1834,5974400.0],["2023-02-08",76.1377,77.9154,76.1377,76.6321,7128600.0],["2023-02-09",76.6511,77.0993,75.2589,75.8883,6292800.0],["2023-02-10",75.9073,76.9944,75.7357,76.7274,4809400.0],["2023-02-13",76.7656,77.5857,76.6607,76.6893,5760000.0],["2023-02-14",77.2424,77.7764,76.6416,77.0231,4482200.0],["2023-02-15",76.6321,77.414,76.2888,76.7465,4184800.0],["2023-02-16",75.8787,77.3377,75.6785,76.613,4665100.0],["2023-02-17",76.2602,77.1947,76.1648,76.5939,4764700.0],["2023-02-21",75.9741,76.8895,75.9073,76.1934,5828300.0],["2023-02-22",75.9741,76.4604,75.421,76.2888,5389100.0],["2023-02-23",76.6035,76.8132,75.03,75.3065,5260800.0],["2023-02-24",75.1444,77.0612,74.9632,76.8609,6470400.0],["2023-02-27",77.3568,77.5475,74.1241,74.2671,7722100.0],["2023-02-28",74.5341,75.1444,73.7522,74.3053,9474800.0],["2023-03-01",74.1145,74.5532,72.7699,73.8189,7389500.0],["2023-03-02",73.2944,73.9048,71.9308,72.5602,8579900.0],["2023-03-03",72.8272,74.2004,72.4743,73.8189,5845600.0],["2023-03-06",73.0846,73.7331,72.4171,73.0465,6969900.0],["2023-03-07",72.8558,73.0846,71.4063,71.473,6377900.0],["2023-03-08",71.4254,72.9225,71.3395,72.665,5371900.0],["2023-03-09",69.2416,69.7661,61.3743,63.3864,40220100.0],["2023-03-10",62.614,62.614,54.6514,55.9769,88882900.0],["2023-03-13",49.3588,52.3532,42.9124,49.5019,148476900.0],["2023-03-14",56.5395,58.2751,52.4485,54.0506,112494900.0],["2023-03-15",54.4034,57.1975,52.0099,56.7874,87012300.0],["2023-03-16",55.7003,57.2166,53.2496,55.1949,66199500.0],["2023-03-17",53.9075,54.6514,51.2661,53.7931,64528800.0],["2023-03-20",55.8434,57.188,53.3545,53.507,46523700.0],["2023-03-21",55.7862,57.2166,54.6609,56.7112,39433900.0],["2023-03-22",56.3202,56.5395,53.6405,53.6501,35735700.0],["2023-03-23",53.5452,54.2509,50.3506,50.4364,46162500.0],["2023-03-24",49.6735,51.5998,48.739,50.7892,45393100.0],["2023-03-27",52.2769,52.7346,51.5903,52.315,27218100.0],["2023-03-28",51.8191,52.0099,50.5127,51.3519,23163200.0],["2023-03-29",51.4663,52.6774,50.6271,52.6488,26360200.0],["2023-03-30",51.2756,51.657,49.4637,50.0359,45460400.0],["2023-03-31",50.0168,50.2075,48.4052,49.9501,43886100.0],["2023-04-03",50.3315,51.1039,49.149,49.1776,24883200.0],["2023-04-04",49.2539,49.5305,47.5756,47.6805,29144500.0],["2023-04-05",46.7936,47.1274,46.1166,46.6029,37753000.0],["2023-04-06",46.5361,47.4325,46.3168,47.0606,28155000.0],["2023-04-10",47.2132,49.7498,47.1941,49.3207,31528500.0],["2023-04-11",49.1586,49.8642,48.8534,49.3112,19861900.0],["2023-04-12",49.6544,50.3315,48.8916,49.5114,19174400.0],["2023-04-13",49.2253,49.54,48.9202,49.1014,16165100.0],["2023-04-14",49.7403,49.8547,47.7949,48.4148,32171900.0],["2023-04-17",47.2037,50.3697,46.7269,50.322,52377600.0],["2023-04-18",50.0645,51.7333,49.8547,51.4949,36872300.0],["2023-04-19",51.4949,53.6596,51.4854,52.973,35415600.0],["2023-04-20",52.0289,53.2877,51.2565,51.4949,24735700.0],["2023-04-21",51.7429,51.7905,50.6367,51.3042,17572800.0],["2023-04-24",51.1612,51.7047,50.5508,50.6557,13246100.0],["2023-04-25",50.1885,50.3887,48.5006,48.6627,17042900.0],["2023-04-26",48.1763,48.8916,47.9666,48.2526,11422600.0],["2023-04-27",48.3766,49.8738,48.0238,49.3302,12315900.0],["2023-04-28",48.7867,49.9977,48.4434,49.8166,12797300.0],["2023-05-01",49.6926,50.6176,49.0155,49.4065,11041000.0],["2023-05-02",49.2063,49.3016,46.7746,47.7758,20934400.0],["2023-05-03",48.0428,48.2431,45.5349,45.8019,22505400.0],["2023-05-04",44.9913,45.3918,43.5323,45.1725,26316200.0],["2023-05-05",46.8222,47.9475,46.3168,46.9557,22019600.0],["2023-05-08",47.6614,47.9284,45.2965,45.4204,19204700.0],["2023-05-09",45.3346,46.0403,44.9245,45.716,11467400.0],["2023-05-10",46.3836,46.4599,45.0104,45.3441,12343400.0],["2023-05-11",45.2003,45.8043,44.6251,45.7564,11764000.0],["2023-05-12",46.6862,47.7312,46.322,46.9163,19336800.0],["2023-05-15",48.4214,49.6581,48.1242,48.8336,22098000.0],["2023-05-16",48.5748,49.0829,48.0092,48.0188,12351700.0],["2023-05-17",48.6131,50.0128,47.9996,49.6772,19884400.0],["2023-05-18",49.8114,49.9936,48.8911,49.6101,12764900.0],["2023-05-19",49.9744,50.0607,49.0062,49.5334,11963900.0],["2023-05-22",49.8498,49.984,49.1404,49.821,9277400.0],["2023-05-23",50.0607,51.144,50.0032,50.6071,14865300.0],["2023-05-24",50.1086,50.4729,49.7923,49.9265,10073300.0],["2023-05-25",49.7539,52.0259,49.5718,51.9972,18822400.0],["2023-05-26",51.978,52.2464,51.1727,51.4507,11521400.0],["2023-05-30",51.7671,52.1026,50.9906,51.6137,12334200.0],["2023-05-31",51.1727,51.3357,50.3003,50.5112,17631500.0],["2023-06-01",51.0481,51.1056,50.2045,50.5209,10750300.0],["2023-06-02",50.9522,52.4094,50.9522,52.1218,12279800.0],["2023-06-05",52.1505,52.3327,51.2398,52.1601,8658000.0],["2023-06-06",51.6137,52.419,51.4699,52.3519,10894800.0],["2023-06-07",52.7066,53.7994,52.093,53.3297,15622200.0],["2023-06-08",53.1667,53.3009,51.6808,52.7545,11732600.0],["2023-06-09",52.8599,53.0421,52.4573,52.7257,7863000.0],["2023-06-12",52.6778,52.7641,50.9139,51.7383,11268600.0],["2023-06-13",51.7671,52.8408,51.6041,52.4861,10611600.0],["2023-06-14",51.9588,53.0517,51.4891,52.1026,14994400.0],["2023-06-15",51.8917,53.3009,51.7192,53.2146,12833800.0],["2023-06-16",53.5789,53.5789,52.0259,52.1506,19693500.0],["2023-06-20",51.7575,51.9013,51.2015,51.7,9151500.0],["2023-06-21",51.5754,51.8821,51.2015,51.7383,13934100.0],["2023-06-22",51.7192,51.7479,50.5688,51.0098,9009500.0],["2023-06-23",50.5208,51.1536,50.3387,50.9714,21942900.0],["2023-06-26",51.1056,51.422,50.7797,51.2015,10131400.0],["2023-06-27",51.5178,53.1092,50.8755,52.9366,12367300.0],["2023-06-28",53.1667,53.5022,52.7641,53.4735,9910600.0],["2023-06-29",54.4705,54.9786,54.1541,54.7772,15151100.0],["2023-06-30",55.1703,55.4291,53.7515,54.3363,18007600.0],["2023-07-03",54.2979,55.6976,54.2979,55.3333,6410600.0],["2023-07-05",55.0073,55.1799,54.2308,54.3459,7979600.0],["2023-07-06",53.8474,54.1637,53.1475,53.646,8730300.0],["2023-07-07",53.5022,55.0265,53.4255,54.4417,9493600.0],["2023-07-10",55.362,55.5921,54.7293,55.4387,8258900.0],["2023-07-11",55.6017,55.7263,55.0073,55.199,8430600.0],["2023-07-12",55.7934,56.3686,55.6017,55.9947,8909900.0],["2023-07-13",56.3111,57.4998,56.2727,57.4519,12598300.0],["2023-07-14",57.7682,57.7778,56.0618,56.1002,12775200.0],["2023-07-17",55.966,56.8863,55.6975,56.2152,15512600.0],["2023-07-18",61.9767,64.1816,61.3536,63.2805,45975500.0],["2023-07-19",65.0636,65.9551,63.2901,63.3092,22153000.0],["2023-07-20",63.2421,65.169,63.06,65.1307,13621600.0],["2023-07-21",65.3703,65.4374,63.7119,63.731,9887900.0],["2023-07-24",63.9324,64.5555,63.5968,63.8077,7414600.0],["2023-07-25",63.4626,63.9132,62.456,62.734,9973200.0],["2023-07-26",62.9641,64.2967,62.9354,63.8653,6704700.0],["2023-07-27",63.7023,64.728,62.8683,63.0983,9199000.0],["2023-07-28",63.3667,63.8173,62.9929,63.2325,6675500.0],["2023-07-31",63.3859,63.4722,62.5327,63.3667,8651900.0],["2023-08-01",63.0216,63.2134,62.6765,63.0025,5942300.0],["2023-08-02",62.4369,62.8778,62.1493,62.6382,9585300.0],["2023-08-03",62.3698,63.5201,62.3122,63.1463,7426600.0],["2023-08-04",63.0887,63.2229,62.0438,62.2355,7367000.0],["2023-08-07",62.6669,63.338,62.504,63.2421,5825100.0],["2023-08-08",62.1013,62.9737,61.2194,62.8107,6325600.0],["2023-08-09",62.6957,63.2134,62.1684,62.5902,6617500.0],["2023-08-10",62.7827,63.4179,62.0706,62.1091,7347000.0],["2023-08-11",61.8204,62.4363,61.5317,61.6664,6573200.0],["2023-08-14",61.3296,61.3681,59.2221,59.453,12327500.0],["2023-08-15",58.7024,59.0489,58.1058,58.6735,8753400.0],["2023-08-16",58.2309,58.7409,58.0961,58.1731,6402800.0],["2023-08-17",58.0288,58.356,57.3936,57.5187,8660700.0],["2023-08-18",56.8644,57.5957,56.7393,57.2782,5949400.0],["2023-08-21",57.2974,57.4418,56.4602,57.1627,7448800.0],["2023-08-22",57.4514,57.4514,54.1409,54.3334,17490000.0],["2023-08-23",54.3238,55.9309,54.2276,55.8347,10628400.0],["2023-08-24",55.8154,56.4794,55.2284,55.6614,6727400.0],["2023-08-25",56.0367,56.3447,55.4112,55.9598,8367200.0],["2023-08-28",56.3158,56.9413,56.2677,56.8259,4952700.0],["2023-08-29",56.8932,57.6438,56.2966,57.2108,7604200.0],["2023-08-30",57.3648,57.9903,57.0568,57.5284,10299000.0],["2023-08-31",57.5284,57.5957,56.8066,56.9221,6687700.0],["2023-09-01",57.3263,58.5677,57.2589,58.2212,9392600.0],["2023-09-05",58.4137,58.6639,57.384,57.4321,6085800.0],["2023-09-06",56.7489,57.0664,55.4978,56.0752,8534800.0],["2023-09-07",56.056,56.3928,55.4497,55.6422,6351600.0],["2023-09-08",55.4593,57.1915,55.4112,57.0953,9554100.0],["2023-09-11",57.6342,58.3079,57.3744,57.5669,7641700.0],["2023-09-12",57.6535,58.8468,57.5572,58.2405,9448200.0],["2023-09-13",58.5099,58.6832,55.7192,56.5179,13621300.0],["2023-09-14",57.1146,57.6727,56.8451,57.5091,8074200.0],["2023-09-15",55.8154,56.4121,54.6798,56.0271,23653400.0],["2023-09-18",55.8058,56.056,54.7953,55.6807,8713500.0],["2023-09-19",55.6614,56.0079,55.2284,55.5556,7313900.0],["2023-09-20",55.7288,56.1907,54.497,54.5355,8867700.0],["2023-09-21",54.1217,54.7087,53.8426,53.9004,8686200.0],["2023-09-22",53.8907,54.0832,53.0439,53.0728,7019500.0],["2023-09-25",52.8899,53.4384,52.505,53.2652,6994300.0],["2023-09-26",52.6782,52.9092,51.5138,52.1585,8948800.0],["2023-09-27",52.3799,53.1497,52.0815,52.3318,7746700.0],["2023-09-28",52.4665,52.7167,51.8795,52.4954,6154300.0],["2023-09-29",53.0246,53.7079,52.582,52.8322,8061700.0],["2023-10-02",52.6782,52.8899,51.2636,51.533,8859300.0],["2023-10-03",50.9364,51.0134,48.8385,49.3678,15459400.0],["2023-10-04",49.3293,49.6372,48.8289,49.4736,10421900.0],["2023-10-05",49.1849,49.4736,48.136,49.1368,8601700.0],["2023-10-06",48.6364,49.8971,47.7895,49.5795,11471300.0],["2023-10-09",48.9443,49.8297,48.9251,49.8008,8168600.0],["2023-10-10",50.1954,50.6092,49.7623,49.8297,8373800.0],["2023-10-11",49.9163,50.5129,49.1945,49.9548,8068500.0],["2023-10-12",50.0703,50.1665,48.8577,49.5699,9412300.0],["2023-10-13",50.051,50.2724,49.156,49.3966,12412900.0],["2023-10-16",48.7038,52.5435,48.4343,51.6966,20509400.0],["2023-10-17",51.2443,52.2644,50.1088,51.6677,15991300.0],["2023-10-18",51.4849,51.8795,49.7142,49.8874,9949100.0],["2023-10-19",50.1376,50.5226,49.6372,49.9452,9981700.0],["2023-10-20",49.5602,49.897,48.6268,48.954,9786400.0],["2023-10-23",48.7904,48.9925,47.4238,47.472,10885600.0],["2023-10-24",47.8569,48.2803,47.4238,47.9531,9022900.0],["2023-10-25",47.6259,47.7414,46.8272,47.5105,8056400.0],["2023-10-26",47.3372,49.8778,47.3084,49.4929,14097600.0],["2023-10-27",49.1176,49.4544,48.0205,48.2322,10574800.0],["2023-10-30",48.8096,49.1849,47.8376,48.8385,9293000.0],["2023-10-31",48.9636,50.205,48.4054,50.0799,13193500.0],["2023-11-01",50.0991,51.5041,49.9067,50.8305,13862700.0],["2023-11-02",51.5619,53.015,51.4945,52.861,14948800.0],["2023-11-03",54.2853,54.6991,53.3807,53.7271,12839200.0],["2023-11-06",53.8619,54.0832,52.5242,53.5251,10606400.0],["2023-11-07",53.4192,53.7656,52.3606,53.1497,10955900.0],["2023-11-08",53.1497,53.2556,52.5723,52.8322,6386800.0],["2023-11-09",53.1705,53.3155,52.1651,52.3585,8548700.0],["2023-11-10",52.8322,52.8322,51.7108,52.6002,6356000.0],["2023-11-13",52.1845,52.7935,51.8171,52.1651,9827200.0],["2023-11-14",53.7506,54.0793,52.4358,52.9675,15361400.0],["2023-11-15",53.4605,54.901,53.4315,54.2146,10245500.0],["2023-11-16",54.1566,54.2533,53.2575,53.8182,10189400.0],["2023-11-17",54.5336,54.9107,53.9923,54.8913,7366700.0],["2023-11-20",54.8043,55.075,54.1759,54.6786,8233100.0],["2023-11-21",54.5143,54.5723,54.0406,54.1276,4901200.0],["2023-11-22",54.4466,54.6013,53.5766,54.0696,6830100.0],["2023-11-24",54.2243,54.5916,53.9439,54.553,2725600.0],["2023-11-27",54.1373,54.466,53.9246,54.1373,8715200.0],["2023-11-28",54.1083,54.7173,53.7409,53.9536,7866000.0],["2023-11-29",54.1373,57.9365,54.1373,57.6272,15656600.0],["2023-11-30",57.6755,59.7443,57.6272,59.2803,20200300.0],["2023-12-01",58.8453,61.0688,58.3522,61.0591,17131600.0],["2023-12-04",60.4211,61.2428,60.2277,60.5564,11690900.0],["2023-12-05",60.2374,60.3147,59.4737,60.16,7172600.0],["2023-12-06",60.7981,61.5038,60.0247,60.0924,8544500.0],["2023-12-07",60.6047,60.9431,60.015,60.8657,9500600.0],["2023-12-08",60.9044,62.1902,60.7691,61.9388,10159700.0],["2023-12-11",61.8228,62.2289,61.5231,61.8905,8281700.0],["2023-12-12",61.9002,62.4802,61.4748,62.4222,8274200.0],["2023-12-13",62.5866,64.201,62.1612,64.0947,13922500.0],["2023-12-14",65.4578,68.8027,65.4578,68.5803,26968400.0],["2023-12-15",68.3193,69.025,67.7683,68.619,21428000.0],["2023-12-18",68.764,68.967,66.9175,67.0045,12870800.0],["2023-12-19",66.9562,67.5266,66.5792,67.4202,10781100.0],["2023-12-20",66.8789,68.6383,64.8294,64.8874,11408600.0],["2023-12-21",65.3708,66.2698,65.0904,65.9121,8674300.0],["2023-12-22",65.9798,66.8305,65.7671,66.2988,4456900.0],["2023-12-26",66.1248,66.8982,65.9991,66.6565,3565700.0],["2023-12-27",66.5018,67.0625,66.1441,66.9659,4320000.0],["2023-12-28",67.0142,67.5169,66.9562,67.2366,4352200.0],["2023-12-29",67.3332,67.3816,66.4438,66.5115,6047700.0],["2024-01-02",65.8638,66.8885,65.3031,66.8015,10111200.0],["2024-01-03",64.8197,65.3611,64.0947,64.8197,10661900.0],["2024-01-04",64.52,65.6704,64.2203,64.665,6755000.0],["2024-01-05",64.6844,65.7768,64.404,64.9937,7243200.0],["2024-01-08",64.7714,65.8928,64.3073,65.5448,6534200.0],["2024-01-09",64.7714,65.1194,64.3943,64.5297,7069300.0],["2024-01-10",63.6693,64.1237,63.3213,63.6306,7990100.0],["2024-01-11",63.3116,63.4856,62.6639,63.0893,8294800.0],["2024-01-12",63.4663,63.853,62.3255,63.0602,8457700.0],["2024-01-16",62.1612,62.7219,61.6295,62.1708,12604100.0],["2024-01-17",58.9033,61.7455,57.6852,61.3395,24688400.0],["2024-01-18",61.1268,61.1268,59.87,60.6337,11301800.0],["2024-01-19",60.9334,61.6778,59.841,61.6585,12711200.0],["2024-01-22",61.7261,62.3932,61.1848,61.5135,10041700.0],["2024-01-23",61.8712,62.1515,61.3298,61.7938,5857400.0],["2024-01-24",62.3545,62.5382,61.3201,61.3685,5977600.0],["2024-01-25",61.8132,61.9195,61.0398,61.5908,5904400.0],["2024-01-26",61.8228,62.5672,61.6198,61.9098,5108500.0],["2024-01-29",61.5618,61.9485,61.2718,61.8132,5546800.0],["2024-01-30",61.4651,62.3352,61.2621,62.2385,5641200.0],["2024-01-31",61.5521,62.0355,60.7981,60.8271,8916100.0],["2024-02-01",60.8271,61.2718,59.1353,60.1987,8942600.0],["2024-02-02",59.9377,61.2138,59.493,60.8464,9803100.0],["2024-02-05",60.4211,60.6724,59.435,60.2954,6953800.0],["2024-02-06",60.2857,60.7884,59.6187,59.8313,6171000.0],["2024-02-07",60.0054,60.6917,59.6283,60.3534,6990500.0],["2024-02-08",60.4116,61.0619,60.0913,60.6349,5689100.0],["2024-02-09",60.6834,61.5473,60.5184,61.5084,7562800.0],["2024-02-12",61.4502,63.207,61.4502,62.6052,6692400.0],["2024-02-13",61.7802,62.0423,59.8681,60.8678,8998800.0],["2024-02-14",61.3046,61.5375,60.334,61.1784,6324900.0],["2024-02-15",61.4017,63.3332,61.3434,62.7314,8268300.0],["2024-02-16",62.547,62.9935,61.9937,62.5082,6057200.0],["2024-02-20",62.052,62.4888,61.5181,61.7123,5357500.0],["2024-02-21",61.5084,62.2946,61.0522,62.2461,5184900.0],["2024-02-22",62.8091,63.275,62.4499,62.7314,6084300.0],["2024-02-23",62.6538,63.2361,62.4111,62.547,4196900.0],["2024-02-26",62.547,63.2458,62.3917,62.5082,5377300.0],["2024-02-27",62.6441,63.4885,62.5955,63.4303,5484200.0],["2024-02-28",63.2653,64.1291,62.9838,63.7214,5126700.0],["2024-02-29",64.0806,64.8765,63.935,64.8183,8522900.0],["2024-03-01",64.663,64.9541,63.77,64.5174,7875300.0],["2024-03-04",64.6824,66.1674,64.6532,65.653,5805100.0],["2024-03-05",65.2938,66.4586,65.2356,66.0995,6170200.0],["2024-03-06",66.478,66.5557,65.158,66.0995,6624700.0],["2024-03-07",66.5363,66.7983,66.148,66.1868,5326200.0],["2024-03-08",66.4004,67.0021,65.1774,65.1968,9029600.0],["2024-03-11",65.2259,65.6821,64.8668,64.9832,8456500.0],["2024-03-12",65.1968,65.3909,63.9156,64.5465,9497900.0],["2024-03-13",64.7503,65.6239,64.7115,65.158,8202500.0],["2024-03-14",64.76,65.3521,64.0903,64.6435,11673800.0],["2024-03-15",64.1873,65.818,64.1873,65.0706,11825900.0],["2024-03-18",64.76,65.585,64.7115,65.42,6567400.0],["2024-03-19",65.6142,66.4489,65.3812,66.3421,7979200.0],["2024-03-20",66.3615,67.7301,66.0606,67.6234,6836100.0],["2024-03-21",67.9339,69.8849,67.8854,69.7393,10466900.0],["2024-03-22",70.5061,70.7973,69.4578,69.4967,7231300.0],["2024-03-25",69.3608,70.1955,68.9046,69.2346,6578600.0],["2024-03-26",69.2928,69.4287,68.8269,68.9143,5659100.0],["2024-03-27",69.3025,70.3217,69.2055,70.2538,7358000.0],["2024-03-28",70.2731,70.4673,69.5937,70.2149,6865000.0],["2024-04-01",70.1664,70.4964,69.7393,70.244,4070800.0],["2024-04-02",69.8849,70.0402,68.8852,69.3608,5373600.0],["2024-04-03",69.3317,70.1179,69.1861,69.3219,5295900.0],["2024-04-04",70.1081,70.8264,68.9919,69.254,7855300.0],["2024-04-05",69.3802,70.0111,69.1181,69.7781,4255200.0],["2024-04-08",70.147,70.642,69.7102,70.244,5846000.0],["2024-04-09",70.409,70.6614,69.3899,70.1567,5024000.0],["2024-04-10",69.4481,69.9529,68.0601,69.0113,7750200.0],["2024-04-11",68.7784,69.1861,67.769,68.5455,5891800.0],["2024-04-12",67.6622,68.7881,67.4292,67.9728,8615000.0],["2024-04-15",68.429,71.4864,68.3999,69.1375,14417600.0],["2024-04-16",69.3996,71.1079,68.3028,70.9235,12021600.0],["2024-04-17",71.3408,71.7097,70.1955,70.3702,9852800.0],["2024-04-18",70.3993,71.6708,69.8461,70.7876,8208300.0],["2024-04-19",71.2438,71.7097,70.7196,71.2632,8489400.0],["2024-04-22",71.7873,72.7774,71.0691,72.0785,8847500.0],["2024-04-23",72.1659,73.1559,72.0009,73.02,9244400.0],["2024-04-24",72.2824,73.3306,72.1756,72.9812,6038800.0],["2024-04-25",72.7288,73.2433,71.8262,72.69,6375400.0],["2024-04-26",72.758,73.088,72.3309,72.7871,5560700.0],["2024-04-29",72.7094,73.2724,72.2435,72.3697,5743200.0],["2024-04-30",72.1853,72.2532,71.4573,71.7776,6725700.0],["2024-05-01",71.7873,73.1559,71.2923,72.3794,7015000.0],["2024-05-02",73.1559,73.253,72.1659,73.1171,5591300.0],["2024-05-03",73.8451,74.2236,72.9618,73.8062,5414700.0],["2024-05-06",74.2527,74.6701,73.6412,74.6021,4857600.0],["2024-05-07",74.7283,74.7866,73.1947,73.3209,7336800.0],["2024-05-08",73.2239,74.3595,73.1074,74.1557,5190100.0],["2024-05-09",73.9998,74.3504,73.4643,73.4643,6091500.0],["2024-05-10",73.8148,74.253,73.5519,74.1167,5103000.0],["2024-05-13",74.1751,74.4089,72.7144,72.7436,5488100.0],["2024-05-14",73.0358,75.2463,72.8897,75.0516,9566100.0],["2024-05-15",75.3924,76.7265,75.3534,76.6194,6601300.0],["2024-05-16",76.0254,76.4636,75.295,75.9962,7992900.0],["2024-05-17",76.2493,77.1453,75.7332,76.7168,6467200.0],["2024-05-20",76.7363,77.0576,76.1033,76.5999,5559400.0],["2024-05-21",76.4441,77.2621,76.0351,76.8336,6067500.0],["2024-05-22",76.5999,77.4082,73.0455,73.2987,13806600.0],["2024-05-23",72.6365,72.7728,69.8125,70.4454,14676500.0],["2024-05-24",70.7376,71.1758,70.2799,70.3773,6152200.0],["2024-05-28",70.202,70.202,68.712,68.936,8486300.0],["2024-05-29",68.0693,68.9068,67.6603,68.6828,5617300.0],["2024-05-30",68.8776,70.1143,68.751,69.9975,7078300.0],["2024-05-31",69.8806,71.4485,69.7053,71.3608,8617400.0],["2024-06-03",71.2926,71.4095,70.1533,70.4746,4365000.0],["2024-06-04",69.9488,70.6402,69.7735,70.1046,3887900.0],["2024-06-05",70.5233,72.7144,70.4357,72.4417,7010100.0],["2024-06-06",72.5099,72.6462,71.799,72.3054,4669400.0],["2024-06-07",72.062,72.9092,71.7893,71.9938,5371000.0],["2024-06-10",71.5166,72.2372,71.2245,72.1691,5337700.0],["2024-06-11",71.838,71.9354,70.7181,71.5264,6048500.0],["2024-06-12",72.5976,73.0358,71.5653,71.6335,5587300.0],["2024-06-13",71.5945,71.7698,70.8057,71.4679,4147300.0],["2024-06-14",70.5915,71.5653,70.2215,71.3316,5756200.0],["2024-06-17",71.0005,71.0102,70.1435,70.9031,5689100.0],["2024-06-18",70.8544,71.2245,70.5428,70.9323,5868600.0],["2024-06-20",70.6402,71.1076,70.2896,70.796,5785200.0],["2024-06-21",70.6792,71.653,70.0462,71.4192,11933200.0],["2024-06-24",71.4387,73.0066,71.2732,72.5781,8341000.0],["2024-06-25",72.3541,72.4028,71.5653,71.9646,5840400.0],["2024-06-26",71.6432,72.1204,71.2634,71.3413,4684100.0],["2024-06-27",70.8739,71.6919,70.611,71.6335,5564300.0],["2024-06-28",72.062,72.2665,71.1855,71.7601,8997500.0],["2024-07-01",72.0327,72.2275,71.3511,71.4971,3902800.0],["2024-07-02",71.3316,72.2372,71.3024,72.208,4925300.0],["2024-07-03",72.3054,72.656,71.8672,72.1886,2502100.0],["2024-07-05",71.9354,72.208,71.2342,71.2829,3233000.0],["2024-07-08",72.2567,72.5586,71.1953,71.3219,5338100.0],["2024-07-09",71.1174,72.9286,70.981,72.5781,4971800.0],["2024-07-10",72.4028,72.7729,72.1204,72.6755,4527300.0],["2024-07-11",73.0065,74.4381,72.7436,74.0875,5796000.0],["2024-07-12",74.3212,74.6913,73.2111,73.4058,6543500.0],["2024-07-15",71.6822,74.107,71.4387,73.1039,10069300.0],["2024-07-16",68.3712,68.8581,65.6251,65.664,34310900.0],["2024-07-17",64.5247,64.8558,59.4122,62.1291,42877600.0],["2024-07-18",61.2429,61.7396,60.2302,60.6392,21576200.0],["2024-07-19",61.0287,61.1358,59.714,60.4541,14768600.0],["2024-07-22",61.2916,63.1905,61.2234,63.0542,16727200.0],["2024-07-23",62.9471,64.6318,62.9471,63.434,14758600.0],["2024-07-24",63.5996,64.6513,62.3239,62.4018,11836500.0],["2024-07-25",62.7036,65.1382,62.7036,64.5052,12194300.0],["2024-07-26",64.7973,65.6348,64.7389,64.8558,11168800.0],["2024-07-29",64.2423,64.6513,63.3366,63.5898,9962700.0],["2024-07-30",64.1936,64.2617,62.4894,63.21,8022600.0],["2024-07-31",63.6093,63.843,62.8789,63.4827,6982700.0],["2024-08-01",63.4924,63.8333,61.7493,62.0414,9896000.0],["2024-08-02",61.0969,62.4212,60.5028,61.7298,10258500.0],["2024-08-05",60.0062,61.2721,59.5485,60.6586,7873800.0],["2024-08-06",60.7852,62.0999,59.9672,61.1553,7691900.0],["2024-08-07",61.8759,62.2752,60.4541,60.5905,7331100.0],["2024-08-08",61.1456,61.5351,60.5028,61.1358,6138700.0],["2024-08-09",60.9892,61.3998,60.6958,61.0185,4255100.0],["2024-08-12",61.2922,61.3802,59.8452,60.3927,6994000.0],["2024-08-13",60.5883,61.1163,59.9528,61.0967,8774000.0],["2024-08-14",62.3286,64.4893,61.7518,63.9027,15942100.0],["2024-08-15",64.5284,64.9,63.1499,63.7756,7612800.0],["2024-08-16",63.5703,64.108,63.4823,64.0885,5335000.0],["2024-08-19",64.1178,64.6751,63.8538,64.1178,4303600.0],["2024-08-20",64.0396,64.1667,63.277,63.3943,5381400.0],["2024-08-21",63.5507,63.6583,62.7784,63.1303,7814400.0],["2024-08-22",61.2825,63.0619,61.2042,62.837,19988800.0],["2024-08-23",63.2574,63.6778,62.3286,62.9543,13127800.0],["2024-08-26",63.2085,63.844,62.7197,63.0423,7439200.0],["2024-08-27",62.925,63.0326,62.2895,62.485,7006000.0],["2024-08-28",62.485,62.9934,61.8006,62.5535,8135500.0],["2024-08-29",62.8566,63.5898,62.4068,63.4823,6429500.0],["2024-08-30",63.6485,64.0787,63.101,63.6485,6549100.0],["2024-09-03",62.7881,63.5507,62.7197,63.3454,6540800.0],["2024-09-04",63.3552,63.6094,61.9669,62.4753,5489900.0],["2024-09-05",63.101,63.2183,61.9864,62.2699,5552100.0],["2024-09-06",62.3482,62.925,61.0576,61.4976,8331700.0],["2024-09-09",62.1233,62.2211,61.4584,61.6051,6247100.0],["2024-09-10",61.7518,61.7518,60.4514,61.654,8567900.0],["2024-09-11",61.3998,62.2406,60.119,61.9962,8781300.0],["2024-09-12",62.0451,62.2504,59.7963,60.3634,10621900.0],["2024-09-13",60.6176,61.3705,60.4319,60.7349,10840600.0],["2024-09-16",61.6051,62.6708,60.9794,62.2699,11797200.0],["2024-09-17",62.1526,62.9739,62.006,62.4166,8158200.0],["2024-09-18",62.1428,63.0521,61.8398,62.1428,8802800.0],["2024-09-19",62.8566,63.6485,61.9473,63.3161,9825400.0],["2024-09-20",64.2254,64.4991,63.0912,63.932,12332400.0],["2024-09-23",64.1569,64.372,63.3747,63.4823,5872900.0],["2024-09-24",63.3845,63.6485,62.8566,63.1401,6030100.0],["2024-09-25",63.0717,63.3454,62.2993,62.6121,5097500.0],["2024-09-26",62.661,63.101,62.1722,62.4166,7602100.0],["2024-09-27",62.6219,63.1401,62.2993,62.9837,6521100.0],["2024-09-30",62.9055,63.4041,62.7979,63.365,6078900.0],["2024-10-01",63.1792,63.2379,62.0353,62.485,6331500.0],["2024-10-02",62.4068,62.7392,61.8006,61.9375,4817400.0],["2024-10-03",61.5953,62.2602,61.0185,61.9864,8144400.0],["2024-10-04",62.7392,63.541,62.6415,63.3063,7141400.0],["2024-10-07",63.0423,63.9418,62.7295,62.8566,7060200.0],["2024-10-08",63.0912,63.629,62.8272,63.453,7510100.0],["2024-10-09",63.7952,65.2422,63.5214,65.2128,11115600.0],["2024-10-10",64.9195,65.6626,64.7729,65.1639,6463300.0],["2024-10-11",65.467,66.5718,65.3204,66.171,7369900.0],["2024-10-14",66.347,66.826,66.0341,66.3079,7672200.0],["2024-10-15",70.9813,72.2719,69.8276,70.3556,21705700.0],["2024-10-16",71.0595,72.5261,70.1111,70.4729,13643700.0],["2024-10-17",70.9031,71.0888,70.16,70.3067,8717600.0],["2024-10-18",70.9617,70.9911,69.6027,69.7689,8948400.0],["2024-10-21",69.6125,69.6614,68.9086,69.2899,5438500.0],["2024-10-22",69.241,69.4658,68.3708,69.329,5559600.0],["2024-10-23",69.2508,70.3849,69.1628,70.1111,6593700.0],["2024-10-24",70.2969,71.0302,69.7298,70.9715,6727500.0],["2024-10-25",71.1377,71.2844,69.9254,70.2187,4503900.0],["2024-10-28",70.6586,70.9617,70.0525,70.4338,5758700.0],["2024-10-29",70.5511,70.8444,70.2676,70.2871,6006000.0],["2024-10-30",70.1502,70.6391,69.3779,69.5147,6426100.0],["2024-10-31",69.1432,69.9547,68.9086,69.2507,6997100.0],["2024-11-01",69.3681,69.7689,68.8499,69.3583,6266000.0],["2024-11-04",69.3583,69.5636,68.7228,69.3779,3924600.0],["2024-11-05",68.8597,69.8081,68.8108,69.7201,4232100.0],["2024-11-06",72.9074,74.5304,71.7732,74.0611,16218400.0],["2024-11-07",73.9535,73.9535,71.2746,71.5386,10380200.0],["2024-11-08",72.0683,73.5694,71.7446,72.5,8728200.0],["2024-11-11",73.6184,76.4831,73.589,76.3752,13162800.0],["2024-11-12",76.4635,77.0521,75.9435,76.7087,10244800.0],["2024-11-13",76.2771,77.5524,76.2771,76.7676,8731500.0],["2024-11-14",80.5349,80.9371,78.298,78.6709,14717700.0],["2024-11-15",78.6316,79.4655,78.3765,79.1123,9372300.0],["2024-11-18",79.4655,80.3288,78.8671,79.8481,9447700.0],["2024-11-19",78.8671,79.2006,78.3863,78.6709,6549300.0],["2024-11-20",78.1803,78.9946,77.9154,78.9357,6613500.0],["2024-11-21",79.0633,80.1424,78.7003,79.2693,5081800.0],["2024-11-22",79.2791,80.2209,79.2791,79.7206,7738000.0],["2024-11-25",80.3779,80.839,79.5734,80.2209,13029300.0],["2024-11-26",80.2209,80.7703,79.6912,80.6918,5120900.0],["2024-11-27",80.4466,81.0941,80.2405,81.0352,3977400.0],["2024-11-29",81.2903,81.771,81.0744,81.1922,3201600.0],["2024-12-02",81.1824,81.4767,79.7991,79.8481,5658500.0],["2024-12-03",80.2307,80.4171,79.3478,79.5832,4840200.0],["2024-12-04",79.1516,80.1424,78.6709,79.9658,6035200.0],["2024-12-05",78.4943,80.6722,78.4845,80.2602,6796600.0],["2024-12-06",80.1424,80.6133,79.8677,79.9266,5071300.0],["2024-12-09",80.9077,81.251,79.4164,79.9658,9564300.0],["2024-12-10",80.0541,81.5552,79.6912,80.7605,5923400.0],["2024-12-11",80.9371,81.1529,80.3681,80.8488,6323800.0],["2024-12-12",81.1922,81.7219,80.839,81.2805,7469400.0],["2024-12-13",81.4669,81.5061,77.2189,78.0332,14089400.0],["2024-12-16",78.4746,78.4746,76.1986,76.4635,12313800.0],["2024-12-17",76.0318,76.3457,75.1292,75.3058,8409200.0],["2024-12-18",75.3058,75.7081,72.1174,72.5687,14116700.0],["2024-12-19",73.1083,73.7361,72.0095,72.2253,9749000.0],["2024-12-20",72.1272,73.5792,71.931,72.9022,12322400.0],["2024-12-23",72.5687,73.3241,72.343,73.2947,6863600.0],["2024-12-24",73.3241,73.4418,72.7158,73.4222,2150300.0],["2024-12-26",73.2849,73.6871,73.0298,73.6282,2926900.0],["2024-12-27",73.4222,73.7263,72.7649,73.3241,3967500.0],["2024-12-30",72.6962,72.9121,71.931,72.5294,5321700.0],["2024-12-31",72.7943,72.9415,72.2842,72.6079,4082400.0],["2025-01-02",72.9709,73.1868,71.8918,72.4411,5870000.0],["2025-01-03",72.8238,73.0985,71.931,73.0396,4541400.0],["2025-01-06",73.1475,74.4229,72.8826,73.069,7435000.0],["2025-01-07",73.5596,73.6086,70.0964,70.8911,12617600.0],["2025-01-08",71.3326,71.6465,70.43,71.6171,9576700.0],["2025-01-10",70.5575,72.0684,70.1259,71.3914,10866900.0],["2025-01-13",70.8322,71.3718,70.4889,71.2835,6701500.0],["2025-01-14",71.3816,71.5876,69.9591,70.9696,6609900.0],["2025-01-15",72.5393,72.6962,71.205,72.2646,8474900.0],["2025-01-16",72.2155,74.0893,72.1174,74.0795,8044900.0],["2025-01-17",74.3346,75.1096,73.6871,74.9625,12288300.0],["2025-01-21",77.3366,81.0352,76.6989,79.3968,22648600.0],["2025-01-22",79.544,80.1817,78.4746,79.0731,9767300.0],["2025-01-23",78.9455,80.5741,78.3373,80.525,8861400.0],["2025-01-24",79.7892,80.9077,79.6421,80.2798,6665500.0],["2025-01-27",79.8481,80.996,79.2006,80.9665,6983900.0],["2025-01-28",80.7213,81.4276,80.0443,80.1522,9057200.0],["2025-01-29",80.7409,81.0843,79.8579,80.5054,8717900.0],["2025-01-30",80.9371,82.2517,80.5152,82.0163,7192600.0],["2025-01-31",81.6533,82.1438,80.7213,81.1529,7663700.0],["2025-02-03",79.75,81.6434,79.2595,81.1824,6524800.0],["2025-02-04",81.0352,81.1824,80.2013,80.2504,5225900.0],["2025-02-05",80.682,80.682,79.5048,80.319,6475200.0],["2025-02-06",80.9665,82.3498,80.7703,82.0555,5837400.0],["2025-02-07",82.2125,82.4479,81.457,81.6042,4133700.0],["2025-02-10",80.0051,80.2111,78.7395,79.6323,17849300.0],["2025-02-11",80.4956,82.8992,80.1522,81.6238,59327300.0],["2025-02-12",81.5159,81.5846,79.7206,80.7213,60765000.0],["2025-02-13",80.7016,80.9077,78.4256,80.0247,27501400.0],["2025-02-14",80.2708,80.4676,78.7943,79.0798,9583500.0],["2025-02-18",79.7294,80.4775,79.6211,80.2019,9766000.0],["2025-02-19",79.8279,80.9303,79.6015,80.7236,8908200.0],["2025-02-20",80.7334,80.881,79.4932,80.5464,9361800.0],["2025-02-21",80.7039,81.2649,79.1585,79.1782,9856800.0],["2025-02-24",79.7097,79.8278,78.1447,78.8632,7489400.0],["2025-02-25",78.9715,79.3948,77.2588,77.7608,16317700.0],["2025-02-26",78.1447,78.8632,77.1505,77.4655,7544800.0],["2025-02-27",77.7608,78.2923,76.9635,77.1997,7218200.0],["2025-02-28",77.5738,78.8731,76.7371,78.2825,12686600.0],["2025-03-03",78.6467,78.6959,76.432,76.8946,9984000.0],["2025-03-04",76.4221,76.4517,72.8097,73.9712,15423600.0],["2025-03-05",73.9417,75.8906,73.794,75.5362,10896200.0],["2025-03-06",74.5027,75.7725,73.5676,74.3747,10412200.0],["2025-03-07",73.9121,74.7094,71.3431,73.4593,12013700.0],["2025-03-10",71.7466,71.8549,68.3704,70.1225,19050000.0],["2025-03-11",69.6303,71.914,69.6107,71.3332,14302500.0],["2025-03-12",72.7506,73.7842,71.786,73.0558,11310500.0],["2025-03-13",73.42,73.5479,71.786,72.3569,9664000.0],["2025-03-14",74.9555,76.993,74.4141,75.9004,14199000.0],["2025-03-17",75.2705,77.0914,75.0441,76.5501,6550400.0],["2025-03-18",76.678,76.7666,75.8512,76.3434,6014000.0],["2025-03-19",76.7174,78.1644,76.1564,77.495,6530700.0],["2025-03-20",76.8847,78.3022,76.8257,77.3375,8635100.0],["2025-03-21",76.806,77.5344,76.5009,77.1603,11842800.0],["2025-03-24",77.9773,79.1487,77.8198,78.7057,7542400.0],["2025-03-25",79.0699,79.7589,78.6663,79.4833,7661000.0],["2025-03-26",79.6999,79.9656,78.4301,78.8829,9268000.0],["2025-03-27",78.4006,79.3455,77.9183,78.3514,5811100.0],["2025-03-28",78.0265,78.44,76.2056,76.5894,6457300.0],["2025-03-31",76.1563,77.5442,75.7626,77.0521,10906800.0],["2025-04-01",76.491,76.806,74.8768,76.4517,11417900.0],["2025-04-02",76.6584,77.938,76.0678,77.3572,8873900.0],["2025-04-03",73.5381,75.5362,72.8884,73.6956,13517900.0],["2025-04-04",70.8804,71.7368,67.5141,67.9767,25465600.0],["2025-04-07",65.9884,70.2406,64.8466,68.9413,24498000.0],["2025-04-08",71.1167,73.3806,67.9964,68.8331,22473400.0],["2025-04-09",66.9136,75.3197,66.5396,74.0696,24973100.0],["2025-04-10",73.0262,73.2428,70.1127,72.6916,11599200.0],["2025-04-11",72.0616,76.117,71.658,75.7528,14847900.0],["2025-04-14",77.1111,77.2588,75.1031,75.7134,7967000.0],["2025-04-15",76.3335,76.8946,75.8217,75.9792,6921500.0],["2025-04-16",75.1228,75.5461,73.4298,74.5125,12653000.0],["2025-04-17",76.4517,77.8592,74.9555,74.9555,19271600.0],["2025-04-21",74.4535,74.7783,72.603,73.7743,12824100.0],["2025-04-22",74.296,75.8512,74.2468,75.3787,9741700.0],["2025-04-23",77.0521,78.7648,76.4418,76.6288,9826600.0],["2025-04-24",76.7174,78.2529,76.2942,78.1348,8423300.0],["2025-04-25",78.9715,79.8672,78.0561,78.686,7781000.0],["2025-04-28",79.188,79.2176,78.0561,78.9223,6576900.0],["2025-04-29",78.9518,80.192,78.3612,79.9853,7776500.0],["2025-04-30",78.6959,80.3791,78.2234,80.1231,8236100.0],["2025-05-01",79.8574,80.7826,79.7097,80.2314,7997800.0],["2025-05-02",81.7669,82.3674,81.3338,81.8063,9348100.0],["2025-05-05",81.3732,82.5347,80.7531,82.0622,5242600.0],["2025-05-06",81.4126,82.269,81.1075,81.5307,5724000.0],["2025-05-07",81.9047,82.9383,81.8851,82.6922,9393700.0],["2025-05-08",83.2336,83.8537,82.4855,83.0466,8554000.0],["2025-05-09",83.5205,83.6785,82.5726,83.4119,5910000.0],["2025-05-12",85.9004,85.9102,83.0071,84.3007,9421900.0],["2025-05-13",84.4389,85.7819,84.0439,85.14,9564900.0],["2025-05-14",84.7351,86.1966,84.7055,86.0682,9279300.0],["2025-05-15",86.1176,87.2631,85.8609,87.0063,8619400.0],["2025-05-16",87.3124,87.7568,86.6212,87.5791,6566900.0],["2025-05-19",87.4507,88.2703,87.1446,88.1123,6797200.0],["2025-05-20",87.9938,88.7245,87.6877,88.0629,6533000.0],["2025-05-21",87.8062,87.8062,86.2262,86.483,8581400.0],["2025-05-22",86.1275,86.5718,85.8707,86.2163,6596300.0],["2025-05-23",85.1202,86.6607,84.9524,86.3052,5166700.0],["2025-05-27",87.0359,87.8358,86.5126,87.5198,6808800.0],["2025-05-28",87.3322,87.4902,86.8878,86.9471,5792300.0],["2025-05-29",87.2334,87.3914,86.0682,86.6607,7800000.0],["2025-05-30",86.4731,87.4112,85.8609,87.2334,11834400.0],["2025-06-02",86.6607,87.0656,85.8214,87.0063,6012600.0],["2025-06-03",86.8681,87.4112,86.3546,86.8977,6124000.0],["2025-06-04",86.9174,87.1248,86.2262,86.3842,5543700.0],["2025-06-05",86.562,86.6804,85.8411,86.1472,6172100.0],["2025-06-06",87.0458,87.4902,86.6508,87.1446,4858800.0],["2025-06-09",87.1841,87.5396,86.5521,87.1051,5117000.0],["2025-06-10",86.9076,87.3322,86.4731,87.1643,5438100.0],["2025-06-11",87.1051,88.2308,86.7891,87.2927,6761300.0],["2025-06-12",86.9471,87.4309,86.5027,87.3914,4380400.0],["2025-06-13",86.8088,86.9964,84.6858,86.2657,8938900.0],["2025-06-16",86.7199,88.5567,86.6706,87.8555,7396200.0],["2025-06-17",87.5099,88.2012,87.3124,87.8457,7077400.0],["2025-06-18",87.8457,89.0603,87.6284,88.7838,8081600.0],["2025-06-20",88.9319,89.4651,88.0333,88.0925,12981000.0],["2025-06-23",87.9247,88.4184,86.0781,87.2729,10245900.0],["2025-06-24",88.0728,89.3466,87.7963,88.2012,9769100.0],["2025-06-25",88.3789,88.7936,87.7765,88.6751,6585800.0],["2025-06-26",88.7541,89.7219,87.9148,88.3197,11575300.0],["2025-06-27",88.4184,89.554,87.7173,88.8529,9335400.0],["2025-06-30",89.1195,90.2156,88.9911,90.0971,9525100.0],["2025-07-01",89.7811,90.5316,89.0109,90.028,8199600.0],["2025-07-02",90.2255,90.6698,89.7416,90.1959,6121700.0],["2025-07-03",90.3539,90.9957,89.9589,90.3341,5765500.0],["2025-07-07",90.3539,91.4895,90.1761,91.4401,7300400.0],["2025-07-08",91.4895,91.6376,90.1465,90.7982,7089500.0],["2025-07-09",91.1537,91.5092,90.8081,91.1636,6139700.0],["2025-07-10",91.2525,92.1807,90.8772,91.8746,6740700.0],["2025-07-11",91.371,91.8252,90.6797,90.818,6815800.0],["2025-07-14",90.9266,91.8351,90.1959,91.5388,6116100.0],["2025-07-15",91.5685,91.7363,90.4329,90.4625,7259200.0],["2025-07-16",90.6304,90.8377,88.8233,90.1169,10825600.0],["2025-07-17",90.1169,92.2597,89.9687,91.9338,12584800.0],["2025-07-18",94.5012,96.2787,93.4841,94.6,23554000.0],["2025-07-21",94.8172,95.864,93.9581,95.0444,11871300.0],["2025-07-22",95.1332,95.4097,93.7903,94.1951,8865300.0],["2025-07-23",94.4124,94.6691,93.6619,93.9581,8802000.0],["2025-07-24",94.0075,95.5381,93.5335,95.2912,9052400.0],["2025-07-25",96.2589,97.0489,95.4393,95.8442,9105900.0],["2025-07-28",95.8738,96.8514,95.6862,96.6836,7197600.0],["2025-07-29",97.7599,98.3425,96.4959,96.6836,9532000.0],["2025-07-30",96.7724,97.6414,96.3774,97.3353,5962800.0],["2025-07-31",96.7724,97.513,96.3281,96.5058,8164900.0],["2025-08-01",95.0246,95.2912,93.2274,94.3334,9792500.0],["2025-08-04",94.8962,96.0417,94.6395,95.8837,9032100.0],["2025-08-05",96.1306,96.5947,94.6296,95.232,6236400.0],["2025-08-06",95.5776,96.0022,94.995,95.4986,5712200.0],["2025-08-07",95.9133,96.0812,93.5039,94.7876,7313000.0],["2025-08-08",95.3224,96.2829,95.0154,96.1344,5032100.0],["2025-08-11",96.2136,96.9563,95.966,96.679,7337600.0],["2025-08-12",97.2038,98.2733,96.986,97.7287,7549400.0],["2025-08-13",98.006,98.4516,94.3519,94.6589,12456300.0],["2025-08-14",96.4116,97.2534,94.6688,96.8275,11310500.0],["2025-08-15",96.2037,96.2235,94.956,95.1738,9538100.0],["2025-08-18",95.154,95.7581,94.7777,95.2332,6803200.0],["2025-08-19",95.0649,95.7878,94.6094,94.8272,6778400.0],["2025-08-20",94.9758,95.2134,93.4607,94.5797,9435500.0],["2025-08-21",94.4509,95.1441,94.2529,94.8866,5162700.0],["2025-08-22",95.2332,96.0948,93.431,94.8965,12859500.0],["2025-08-25",94.956,95.5897,94.4113,95.253,5962000.0],["2025-08-26",95.1639,96.5305,94.9956,96.2928,7721700.0],["2025-08-27",96.3423,96.58,95.8868,95.9264,5072900.0],["2025-08-28",96.0056,96.4314,95.5798,96.1443,6611900.0],["2025-08-29",96.1344,96.4513,94.0647,94.9064,8829400.0],["2025-09-02",94.4212,95.1837,93.124,95.1837,7741300.0],["2025-09-03",95.2728,95.6789,94.3321,95.2827,7261500.0],["2025-09-04",95.9264,96.7879,95.2728,96.679,7504600.0],["2025-09-05",96.2829,96.6493,90.6285,91.1534,18240700.0],["2025-09-08",91.2821,92.7378,90.9553,92.5397,12681500.0],["2025-09-09",92.6586,93.1339,90.5394,92.7576,10773600.0],["2025-09-10",92.2426,92.4506,90.9652,91.3415,12543900.0],["2025-09-11",91.3811,93.1636,90.9355,93.025,8724400.0],["2025-09-12",93.015,93.5795,92.4506,92.6288,7701800.0],["2025-09-15",92.8467,93.1834,90.787,91.2029,9645700.0],["2025-09-16",91.4306,91.5,89.6185,90.1433,13613800.0],["2025-09-17",90.1829,91.292,89.668,91.193,14497000.0],["2025-09-18",91.0246,92.8269,91.0048,92.3714,10439800.0],["2025-09-19",92.4506,93.6389,91.8961,93.4112,15163100.0],["2025-09-22",92.7576,93.5597,92.4308,93.5102,11076300.0],["2025-09-23",93.0943,94.0053,92.4506,92.9952,6914800.0],["2025-09-24",93.1438,93.2131,90.8068,91.4702,10336200.0],["2025-09-25",91.4901,93.8766,91.1039,93.8568,9203700.0],["2025-09-26",94.2034,95.0451,93.8172,94.5301,5288300.0],["2025-09-29",94.8272,96.0353,94.5202,95.9462,8356100.0],["2025-09-30",95.9066,96.3522,93.5399,94.54,8609100.0],["2025-10-01",93.6785,93.7974,91.2722,91.3514,11649200.0],["2025-10-02",91.5891,92.1634,91.2326,91.797,6881600.0],["2025-10-03",91.797,93.4409,91.698,93.1636,6762200.0],["2025-10-06",93.5102,94.1638,92.51,93.0844,6284000.0],["2025-10-07",93.728,93.8073,92.4605,93.0943,7582100.0],["2025-10-08",93.2131,93.5003,91.7673,92.8764,6115700.0],["2025-10-09",93.1834,93.4409,91.8763,93.1042,8584300.0],["2025-10-10",93.3815,93.936,91.0642,91.0642,8023600.0],["2025-10-13",91.4801,92.8665,91.084,92.5793,8773400.0],["2025-10-14",92.2228,94.0548,92.1238,92.4803,8934100.0],["2025-10-15",93.3913,94.0251,92.2724,93.4112,15688800.0],["2025-10-16",93.8469,96.2136,92.3021,92.5001,17319200.0],["2025-10-17",93.7974,93.936,91.9258,93.223,9199700.0],["2025-10-20",93.2824,94.748,93.2824,94.0251,7380900.0],["2025-10-21",93.6488,94.4806,92.8863,94.1637,7450900.0],["2025-10-22",94.3717,94.8272,92.718,93.3913,10388200.0],["2025-10-23",93.8865,94.2232,93.025,93.6785,7708000.0],["2025-10-24",94.0746,94.4905,93.3913,93.5003,7124300.0],["2025-10-27",94.0746,94.3519,93.6191,93.9162,7577900.0],["2025-10-28",94.0449,94.0746,92.5992,92.9358,7090300.0],["2025-10-29",92.5793,94.1836,92.3417,93.6884,11773900.0],["2025-10-30",93.7677,94.5995,92.6289,93.4904,5753500.0],["2025-10-31",93.1042,93.9063,92.203,93.5993,6275200.0],["2025-11-03",93.9657,94.1142,91.7079,92.2426,6980300.0],["2025-11-04",91.8961,93.2032,91.2326,92.9259,7719800.0],["2025-11-05",92.6289,93.1537,91.8763,92.7675,8338800.0],["2025-11-06",93.0844,93.8271,92.6189,93.2824,6350300.0],["2025-11-07",93.5894,94.5599,92.411,94.3123,6743700.0],["2025-11-10",93.9756,95.0847,93.7974,94.649,8498900.0],["2025-11-11",94.0746,96.1839,93.9954,95.1837,5641900.0],["2025-11-12",95.3422,97.5405,95.1936,96.7582,10610500.0],["2025-11-13",96.9167,97.3029,93.9954,94.4311,8347600.0],["2025-11-14",94.2722,94.9674,92.6932,93.736,9356800.0],["2025-11-17",93.9048,93.9247,90.9554,91.2732,9141200.0],["2025-11-18",90.9653,92.7032,90.6277,91.6406,8505800.0],["2025-11-19",91.3824,92.7429,90.9653,91.9981,6193800.0],["2025-11-20",92.9415,93.736,89.8332,89.863,14227600.0],["2025-11-21",90.3595,90.5681,88.7309,89.8829,8270200.0],["2025-11-24",90.0219,90.2702,89.0189,89.8928,9966500.0],["2025-11-25",89.6644,90.5085,88.8799,90.1113,8979600.0],["2025-11-26",90.3695,91.73,90.3198,91.1639,6697200.0],["2025-11-28",91.2136,92.5939,90.9454,92.0875,6707800.0],["2025-12-01",91.3923,92.5642,91.1838,92.0478,7974500.0],["2025-12-02",92.157,92.4748,91.3923,91.432,10610500.0],["2025-12-03",91.3824,93.3685,90.9653,93.3387,9688300.0],["2025-12-04",93.4678,94.7489,93.309,94.3715,8367600.0],["2025-12-05",94.0438,94.9575,93.1401,93.1699,9043200.0],["2025-12-08",92.9912,93.7658,92.1073,93.6267,8371100.0],["2025-12-09",93.4281,95.1064,93.3586,93.5076,6479300.0],["2025-12-10",93.7062,95.7122,93.4182,95.1461,8521900.0],["2025-12-11",94.8979,96.4173,94.2027,96.3775,10564900.0],["2025-12-12",96.318,96.7251,93.726,95.9803,13406700.0],["2025-12-15",96.0598,96.4868,93.8551,94.6198,9842800.0],["2025-12-16",94.6397,95.7718,94.3715,95.3348,9624500.0],["2025-12-17",95.9009,96.5265,95.1561,95.9406,10929800.0],["2025-12-18",96.2286,96.7053,95.2554,96.5563,9627500.0],["2025-12-19",96.7251,98.8404,96.5464,98.1353,23213100.0],["2025-12-22",98.8701,101.035,98.3637,100.7073,9307900.0],["2025-12-23",100.8166,101.3429,100.2009,100.4789,5727400.0],["2025-12-24",100.6477,101.4025,100.1909,101.1443,2859500.0],["2025-12-26",101.1641,101.5713,100.8364,101.184,2778100.0],["2025-12-29",101.0053,101.0946,100.5187,100.608,7958200.0],["2025-12-30",100.8762,100.9457,99.6249,99.8533,3943400.0],["2025-12-31",100.1016,100.2108,99.1979,99.2177,4380500.0],["2026-01-02",99.0787,101.1244,98.7212,100.8662,8409300.0],["2026-01-05",101.035,103.7163,101.035,103.0212,9206500.0],["2026-01-06",103.617,104.0341,102.8027,102.8524,7285600.0],["2026-01-07",103.1503,103.2297,101.1343,101.2237,7352000.0],["2026-01-08",101.5713,101.7798,100.4392,100.6378,6500700.0],["2026-01-09",100.6378,100.9159,99.4461,99.4759,6839500.0],["2026-01-12",99.5454,101.5713,99.3568,101.1939,8849800.0],["2026-01-13",101.2833,101.5514,99.6944,100.4789,7029000.0],["2026-01-14",100.1611,101.2337,98.9099,101.2138,6643000.0],["2026-01-15",101.4918,102.8821,101.3032,102.048,8317700.0],["2026-01-16",101.9288,104.2526,101.9288,103.1006,10868200.0],["2026-01-20",101.6011,102.7332,100.2009,100.2902,12978300.0],["2026-01-21",100.6279,104.1036,98.9993,101.0847,17879500.0],["2026-01-22",102.3558,105.0768,102.2962,103.329,13539500.0],["2026-01-23",102.9517,103.3588,100.5385,101.472,8712700.0],["2026-01-26",101.8096,102.9715,101.76,102.2267,7357400.0],["2026-01-27",101.8593,103.3787,101.5415,103.0013,8837500.0],["2026-01-28",102.8524,103.0708,102.038,102.7531,7531000.0],["2026-01-29",103.4581,104.2526,101.9785,102.7531,10033900.0],["2026-01-30",102.6339,104.1334,102.1671,103.1999,11335300.0],["2026-02-02",103.0113,104.4611,102.3757,104.4413,9897200.0],["2026-02-03",104.4909,104.9875,101.7302,103.0113,13372700.0],["2026-02-04",103.0411,104.3122,102.2466,103.1602,10779700.0],["2026-02-05",103.2099,103.2099,100.8662,101.2932,9683400.0],["2026-02-06",102.5346,104.5505,102.2863,104.3519,7527600.0],["2026-02-09",104.1136,106.5267,104.054,106.4671,10177800.0],["2026-02-10",106.2586,106.7551,96.3378,98.5623,40420200.0],["2026-02-11",100.2108,100.4491,94.4311,94.7886,25148900.0],["2026-02-12",95.3348,95.8016,92.157,94.4212,24881800.0],["2026-02-13",93.7237,94.182,92.6775,93.3849,12653700.0],["2026-02-17",93.8931,94.1322,91.97,92.7472,11250900.0],["2026-02-18",93.5742,95.5173,93.1657,95.039,16284800.0],["2026-02-19",94.5208,94.5507,92.7273,93.5344,13403200.0],["2026-02-20",93.0362,93.8931,92.3985,93.6938,8491800.0],["2026-02-23",93.1757,93.5842,90.9536,92.4184,11226900.0],["2026-02-24",91.8604,94.2119,91.5316,92.7871,13635200.0],["2026-02-25",93.5344,95.4575,93.1856,95.0091,8788600.0],["2026-02-26",95.1386,97.261,95.1386,97.1713,9895700.0],["2026-02-27",96.145,96.6432,93.2853,94.8596,13146100.0],["2026-03-02",93.8931,96.2546,93.5942,95.1486,11412300.0],["2026-03-03",93.6639,95.6468,93.1657,94.8995,8257400.0],["2026-03-04",95.876,96.4539,95.039,95.6966,8268100.0],["2026-03-05",95.1287,96.4938,93.8233,95.0689,12027400.0],["2026-03-06",93.5443,94.9294,92.2191,94.8895,9745100.0],["2026-03-09",93.7636,94.5208,91.9401,94.0425,8517400.0],["2026-03-10",94.0625,94.2817,92.2589,92.8369,7017500.0],["2026-03-11",92.6177,93.1557,90.8839,92.3387,6460400.0],["2026-03-12",91.4917,91.7109,90.1864,90.9138,9215100.0],["2026-03-13",91.6711,93.4646,91.6013,92.7273,11043500.0],["2026-03-16",93.7934,94.8995,92.9266,93.2952,8835600.0],["2026-03-17",93.9329,95.0489,93.4347,93.5942,5972100.0],["2026-03-18",93.4646,93.8831,92.5379,92.9465,8175300.0],["2026-03-19",93.0362,93.8134,92.4582,93.6539,8001300.0],["2026-03-20",93.7735,94.5308,93.1657,94.3215,13145400.0],["2026-03-23",95.2482,96.1051,93.6539,94.9593,8933300.0],["2026-03-24",95.2383,96.3941,94.8596,95.3379,6456200.0],["2026-03-25",95.6069,96.3044,94.0525,94.6504,6454300.0],["2026-03-26",94.3415,94.8198,93.5045,94.1322,6984000.0],["2026-03-27",93.5344,93.624,91.6412,92.0298,7252400.0],["2026-03-30",92.6575,93.3949,92.0397,92.7273,6406400.0],["2026-03-31",93.6639,93.7934,91.8404,93.644,9731000.0],["2026-04-01",94.6703,95.0988,89.6782,92.0298,15988700.0],["2026-04-02",90.7743,93.6838,90.565,93.4347,7970400.0],["2026-04-06",93.5643,94.4112,91.7109,92.6575,10968100.0],["2026-04-07",91.8803,93.3949,90.9736,93.0063,11971800.0],["2026-04-08",94.5507,96.434,94.1621,96.3542,10783100.0],["2026-04-09",95.9358,97.6297,95.4874,96.9222,5794500.0],["2026-04-10",96.8425,96.9023,93.8134,94.4611,9346800.0],["2026-04-13",94.3813,96.5037,93.8632,96.4439,7449700.0],["2026-04-14",96.9322,98.7058,96.5436,98.0282,12167600.0],["2026-04-15",99.0446,100.3997,98.7357,99.9115,10983400.0],["2026-04-16",95.4176,98.3969,91.5913,92.2888,27859500.0],["2026-04-17",93.0162,93.5942,90.2462,91.9501,20191300.0],["2026-04-20",91.6511,93.2554,91.3223,92.8169,11271600.0],["2026-04-21",92.9266,93.8233,91.5017,91.6412,12842800.0],["2026-04-22",91.8604,92.6675,90.8241,91.3821,10798300.0],["2026-04-23",90.8141,91.2725,87.5259,88.6021,17899600.0],["2026-04-24",88.6021,89.5387,87.9743,88.1836,11670500.0],["2026-04-27",87.9444,90.7942,87.8348,90.4355,8399200.0],["2026-04-28",90.9736,91.5714,89.8576,90.5052,9259100.0],["2026-04-29",90.007,91.1629,89.1202,90.8341,8328300.0],["2026-04-30",90.027,92.1992,89.5586,91.3123,12560300.0],["2026-05-01",91.701,92.528,90.9437,91.2127,8532600.0],["2026-05-04",91.0433,92.3885,90.6248,91.1529,7005800.0],["2026-05-05",91.4319,92.5579,91.1728,92.0696,5784300.0],["2026-05-06",92.0298,92.4184,91.2625,91.8205,6883300.0],["2026-05-07",91.4817,92.0995,88.343,89.18,14792000.0],["2026-05-08",89.29,89.7,88.31,88.61,9954000.0],["2026-05-11",88.62,88.87,87.61,87.83,9542700.0],["2026-05-12",88.02,90.39,87.64,90.18,9489900.0],["2026-05-13",89.45,91.78,89.26,91.17,9299800.0],["2026-05-14",91.65,92.17,89.13,89.44,14178800.0],["2026-05-15",90.48,92.87,89.76,90.88,14262000.0],["2026-05-18",91.0,93.43,90.78,92.39,8266100.0],["2026-05-19",92.2,92.93,91.46,91.81,8681800.0],["2026-05-20",92.32,92.56,89.73,90.11,12827800.0],["2026-05-21",90.18,90.7,89.28,90.41,8077900.0],["2026-05-22",90.36,91.39,90.11,90.15,7065600.0],["2026-05-26",89.7,90.42,89.37,89.4,8359900.0],["2026-05-27",89.0,89.26,84.72,85.61,21847900.0],["2026-05-28",85.12,85.62,83.96,85.35,16763700.0],["2026-05-29",86.0,87.48,85.93,87.35,20459400.0],["2026-06-01",86.81,89.2,86.02,88.74,13961600.0],["2026-06-02",87.94,88.62,86.22,87.61,11612000.0],["2026-06-03",87.0,87.56,85.58,86.59,11339400.0],["2026-06-04",87.51,88.5,86.7,88.0,11790000.0],["2026-06-05",88.46,88.94,87.68,88.84,9213900.0],["2026-06-08",88.28,88.92,87.77,88.08,7473300.0],["2026-06-09",88.25,88.92,87.18,88.77,10830600.0],["2026-06-10",88.45,90.25,87.86,89.27,11177400.0],["2026-06-11",89.26,89.94,88.54,88.7,11380700.0],["2026-06-12",89.53,92.21,89.25,91.1,11399400.0],["2026-06-15",91.61,92.39,90.76,90.95,11479900.0],["2026-06-16",92.0,93.7,91.44,93.67,12346400.0],["2026-06-17",93.55,94.83,92.46,94.51,12107300.0],["2026-06-18",94.58,94.79,90.86,91.7,27430200.0],["2026-06-22",92.5,92.69,91.36,92.03,11599200.0],["2026-06-23",92.39,93.3,92.03,93.17,11700800.0],["2026-06-24",92.81,92.9,91.02,91.39,12928600.0],["2026-06-25",91.39,92.6,89.26,89.44,10917000.0],["2026-06-26",89.6,90.67,87.63,90.67,17567400.0],["2026-06-29",90.35,91.6,90.2,90.55,9170300.0],["2026-06-30",91.49,94.17,91.29,92.27,9834900.0],["2026-07-01",92.76,96.07,92.31,95.78,10685400.0],["2026-07-02",96.74,97.45,96.21,97.0,8892800.0],["2026-07-06",97.19,101.17,97.185,100.62,11391148.084303],["2026-07-07",101.21,102.54,100.89,101.93,9404362.412355],["2026-07-08",101.91,103.07,101.26,101.7,8947970.498938],["2026-07-09",101.42,103.44,100.51,101.91,6374798.666012],["2026-07-10",103.25,103.57,101.8,103.12,5679973.369034],["2026-07-13",103.51,103.97,102.11,102.38,7419543.975764],["2026-07-14",101.14,103.355,100.75,101.1,7743194.437386],["2026-07-15",101.56,103.4,101.335,102.79,7965818.226929],["2026-07-16",103.4,103.795,101.945,102.8,10322556.668384],["2026-07-17",102.32,102.81,100.8142,101.56,8311964.679274],["2026-07-20",100.61,103.09,100.3,102.54,13925791.219996],["2026-07-21",104.18,104.4842,99.71,99.96,14812968.33483],["2026-07-22",101.34,101.34,99.42,100.8,7797192.85165],["2026-07-23",100.27,102.71,100.27,101.61,8257788.490652],["2026-07-24",101.61,102,100.55,101.97,5175089.638167],["2026-07-27",102.68,104.29,102.36,104.18,7276229.308645],["2026-07-28",104.24,106.29,103.45,105.97,7799837.234332],["2026-07-29",106,106.73,104.39,104.47,7146895.752488],["2026-07-30",103.93,104.82,103.07,104.33,7479564.359421],["2026-07-31",104.98,105.685,104.05,105.24,8544172.390954],["2026-08-03",105.86,106.81,105.05,105.87,6442082.273464],["2026-08-04",105.26,106.76,105.23,106.35,6860687.772518],["2026-08-05",106.99,108.5499,106.5093,108.02,11672294.192354],["2026-08-06",108.6,109.05,106.81,107.66,6100153.015201],["2026-08-07",107.07,107.63,106.185,107.6,7149765.919265],["2026-08-10",107.51,109.26,107.14,109.245,1109598.054466],["2026-08-11",107.52,108.4,107.37,107.7,4069454.063365],["2026-08-12",107,109.66,106.75,109.34,5537424.067511],["2026-08-13",109.74,110.2,108.9,110.06,5153207.869114],["2026-08-14",109.75,111.18,109.19,111.09,5984889.616002]]}