{"t":"TEVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-02-16",0.6069,0.6383,0.6069,0.6069,113600.0],["1982-02-17",0.6069,0.6383,0.6069,0.6069,3200.0],["1982-02-18",0.6069,0.6069,0.5755,0.5755,17600.0],["1982-02-19",0.5755,0.6069,0.5755,0.5755,8000.0],["1982-02-22",0.5755,0.5755,0.5755,0.5755,0.0],["1982-02-23",0.5232,0.5232,0.4918,0.4918,17600.0],["1982-02-24",0.4918,0.5232,0.4918,0.4918,24000.0],["1982-02-25",0.4918,0.5127,0.4813,0.4813,12800.0],["1982-02-26",0.4813,0.4813,0.4813,0.4813,0.0],["1982-03-01",0.4499,0.4499,0.429,0.429,40000.0],["1982-03-02",0.429,0.429,0.429,0.429,0.0],["1982-03-03",0.429,0.429,0.429,0.429,0.0],["1982-03-04",0.429,0.429,0.429,0.429,0.0],["1982-03-05",0.429,0.429,0.429,0.429,0.0],["1982-03-08",0.429,0.429,0.429,0.429,0.0],["1982-03-09",0.429,0.429,0.429,0.429,0.0],["1982-03-10",0.429,0.4395,0.4186,0.4186,16000.0],["1982-03-11",0.429,0.4604,0.429,0.429,3200.0],["1982-03-12",0.429,0.429,0.429,0.429,0.0],["1982-03-15",0.4499,0.4813,0.4499,0.4499,40000.0],["1982-03-16",0.4499,0.4499,0.4499,0.4499,0.0],["1982-03-17",0.4499,0.4499,0.4499,0.4499,0.0],["1982-03-18",0.4499,0.4499,0.4499,0.4499,0.0],["1982-03-19",0.4499,0.4499,0.4499,0.4499,0.0],["1982-03-22",0.4499,0.4604,0.429,0.429,6400.0],["1982-03-23",0.429,0.4604,0.429,0.429,9600.0],["1982-03-24",0.429,0.429,0.429,0.429,0.0],["1982-03-25",0.429,0.429,0.429,0.429,0.0],["1982-03-26",0.429,0.429,0.429,0.429,0.0],["1982-03-29",0.429,0.429,0.429,0.429,0.0],["1982-03-30",0.429,0.429,0.429,0.429,0.0],["1982-03-31",0.429,0.429,0.429,0.429,0.0],["1982-04-01",0.429,0.4604,0.429,0.429,1600.0],["1982-04-02",0.429,0.429,0.429,0.429,0.0],["1982-04-05",0.429,0.429,0.429,0.429,0.0],["1982-04-06",0.429,0.429,0.429,0.429,0.0],["1982-04-07",0.429,0.429,0.429,0.429,0.0],["1982-04-08",0.429,0.429,0.429,0.429,0.0],["1982-04-12",0.429,0.429,0.429,0.429,0.0],["1982-04-13",0.429,0.429,0.429,0.429,0.0],["1982-04-14",0.429,0.429,0.429,0.429,0.0],["1982-04-15",0.429,0.429,0.429,0.429,0.0],["1982-04-16",0.429,0.429,0.429,0.429,0.0],["1982-04-19",0.429,0.4604,0.429,0.429,1600.0],["1982-04-20",0.429,0.429,0.429,0.429,0.0],["1982-04-21",0.429,0.429,0.429,0.429,0.0],["1982-04-22",0.4395,0.4604,0.4395,0.4395,8000.0],["1982-04-23",0.4395,0.4604,0.4395,0.4395,1600.0],["1982-04-26",0.4395,0.4604,0.4395,0.4395,3200.0],["1982-04-27",0.4499,0.4813,0.4499,0.4499,11200.0],["1982-04-28",0.4499,0.4499,0.4499,0.4499,0.0],["1982-04-29",0.4499,0.4499,0.4499,0.4499,0.0],["1982-04-30",0.4499,0.4499,0.4499,0.4499,0.0],["1982-05-03",0.4499,0.4499,0.4499,0.4499,0.0],["1982-05-04",0.4499,0.4499,0.4499,0.4499,0.0],["1982-05-05",0.4604,0.4813,0.4604,0.4604,132800.0],["1982-05-06",0.4604,0.4918,0.4604,0.4604,89600.0],["1982-05-07",0.4709,0.4813,0.4709,0.4709,235200.0],["1982-05-10",0.4709,0.4709,0.4395,0.4395,12800.0],["1982-05-11",0.4395,0.4709,0.4395,0.4395,3200.0],["1982-05-12",0.4395,0.4499,0.4186,0.4186,16000.0],["1982-05-13",0.4186,0.4499,0.4186,0.4186,8000.0],["1982-05-14",0.4186,0.4499,0.4186,0.4186,16000.0],["1982-05-17",0.4186,0.4186,0.4186,0.4186,0.0],["1982-05-18",0.4186,0.4186,0.4186,0.4186,0.0],["1982-05-19",0.4186,0.4186,0.4186,0.4186,0.0],["1982-05-20",0.4186,0.4186,0.4186,0.4186,0.0],["1982-05-21",0.429,0.4499,0.429,0.429,35200.0],["1982-05-24",0.429,0.429,0.429,0.429,0.0],["1982-05-25",0.429,0.429,0.429,0.429,0.0],["1982-05-26",0.429,0.4709,0.429,0.429,9600.0],["1982-05-27",0.429,0.4499,0.429,0.429,48000.0],["1982-05-28",0.429,0.429,0.429,0.429,0.0],["1982-06-01",0.429,0.4604,0.429,0.429,8000.0],["1982-06-02",0.429,0.429,0.429,0.429,0.0],["1982-06-03",0.429,0.429,0.429,0.429,0.0],["1982-06-04",0.429,0.4499,0.4186,0.4186,22400.0],["1982-06-07",0.4186,0.4395,0.4081,0.4081,4800.0],["1982-06-08",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-09",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-10",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-11",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-14",0.4081,0.4395,0.4081,0.4081,1600.0],["1982-06-15",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-16",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-17",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-18",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-21",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-22",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-23",0.4081,0.4081,0.4081,0.4081,0.0],["1982-06-24",0.4081,0.4186,0.3872,0.3872,8000.0],["1982-06-25",0.3872,0.3872,0.3872,0.3872,0.0],["1982-06-28",0.3872,0.4186,0.3872,0.3872,12800.0],["1982-06-29",0.3872,0.3872,0.3872,0.3872,0.0],["1982-06-30",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-01",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-02",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-06",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-07",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-08",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-09",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-12",0.3872,0.4081,0.3872,0.3872,3200.0],["1982-07-13",0.3872,0.4081,0.3872,0.3872,16000.0],["1982-07-14",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-15",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-16",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-19",0.3872,0.4081,0.3872,0.3872,8000.0],["1982-07-20",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-21",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-22",0.3872,0.4081,0.3872,0.3872,3200.0],["1982-07-23",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-26",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-27",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-28",0.3872,0.4081,0.3872,0.3872,3200.0],["1982-07-29",0.3872,0.3872,0.3872,0.3872,0.0],["1982-07-30",0.3872,0.3872,0.3872,0.3872,0.0],["1982-08-02",0.3872,0.3872,0.3872,0.3872,0.0],["1982-08-03",0.3872,0.3872,0.3872,0.3872,0.0],["1982-08-04",0.3872,0.3872,0.3872,0.3872,0.0],["1982-08-05",0.3872,0.3872,0.3872,0.3872,0.0],["1982-08-06",0.3872,0.3872,0.3872,0.3872,0.0],["1982-08-09",0.3872,0.3872,0.3872,0.3872,0.0],["1982-08-10",0.3976,0.4186,0.3976,0.3976,11200.0],["1982-08-11",0.3976,0.3976,0.3976,0.3976,0.0],["1982-08-12",0.3976,0.3976,0.3976,0.3976,0.0],["1982-08-13",0.3976,0.3976,0.3976,0.3976,0.0],["1982-08-16",0.3244,0.3244,0.293,0.293,44800.0],["1982-08-17",0.293,0.293,0.293,0.293,0.0],["1982-08-18",0.293,0.293,0.293,0.293,0.0],["1982-08-19",0.293,0.293,0.293,0.293,0.0],["1982-08-20",0.293,0.293,0.293,0.293,0.0],["1982-08-23",0.3035,0.3348,0.3035,0.3035,3200.0],["1982-08-24",0.3035,0.3035,0.3035,0.3035,0.0],["1982-08-25",0.3035,0.3035,0.3035,0.3035,0.0],["1982-08-26",0.3035,0.3035,0.3035,0.3035,0.0],["1982-08-27",0.3035,0.3453,0.3035,0.3035,11200.0],["1982-08-30",0.3035,0.3035,0.3035,0.3035,0.0],["1982-08-31",0.3035,0.3035,0.3035,0.3035,0.0],["1982-09-01",0.3035,0.3035,0.3035,0.3035,0.0],["1982-09-02",0.3035,0.3035,0.3035,0.3035,0.0],["1982-09-03",0.3035,0.3035,0.3035,0.3035,0.0],["1982-09-07",0.3035,0.3453,0.3035,0.3035,38400.0],["1982-09-08",0.3035,0.3035,0.3035,0.3035,0.0],["1982-09-09",0.3453,0.3767,0.3453,0.3453,40000.0],["1982-09-10",0.3976,0.429,0.3976,0.3976,60800.0],["1982-09-13",0.429,0.4604,0.429,0.429,76800.0],["1982-09-14",0.429,0.4499,0.4186,0.4186,4800.0],["1982-09-15",0.4186,0.4499,0.4186,0.4186,1600.0],["1982-09-16",0.4186,0.4499,0.4186,0.4186,16000.0],["1982-09-17",0.4186,0.4499,0.4186,0.4186,4800.0],["1982-09-20",0.4186,0.4499,0.4186,0.4186,1600.0],["1982-09-21",0.4186,0.4186,0.4186,0.4186,0.0],["1982-09-22",0.4186,0.4186,0.3872,0.3872,9600.0],["1982-09-23",0.3872,0.4186,0.3872,0.3872,11200.0],["1982-09-24",0.3872,0.3872,0.3872,0.3872,0.0],["1982-09-27",0.3872,0.3872,0.3872,0.3872,0.0],["1982-09-28",0.3872,0.4186,0.3872,0.3872,14400.0],["1982-09-29",0.3872,0.3976,0.3662,0.3662,9600.0],["1982-09-30",0.3662,0.3976,0.3662,0.3662,6400.0],["1982-10-01",0.3662,0.3662,0.3662,0.3662,0.0],["1982-10-04",0.3662,0.3662,0.3662,0.3662,0.0],["1982-10-05",0.3662,0.3872,0.3558,0.3558,32000.0],["1982-10-06",0.3558,0.3558,0.3558,0.3558,0.0],["1982-10-07",0.3558,0.3767,0.3558,0.3558,3200.0],["1982-10-08",0.3558,0.3558,0.3244,0.3244,33600.0],["1982-10-11",0.3244,0.3558,0.3244,0.3244,3200.0],["1982-10-12",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-13",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-14",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-15",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-18",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-19",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-20",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-21",0.3244,0.3558,0.3244,0.3244,33600.0],["1982-10-22",0.3244,0.3558,0.3244,0.3244,17600.0],["1982-10-25",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-26",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-27",0.3244,0.3558,0.3244,0.3244,3200.0],["1982-10-28",0.3244,0.3244,0.3244,0.3244,0.0],["1982-10-29",0.3244,0.3558,0.3244,0.3244,4800.0],["1982-11-01",0.3348,0.3662,0.3348,0.3348,33600.0],["1982-11-02",0.3453,0.3767,0.3453,0.3453,64000.0],["1982-11-03",0.3453,0.3767,0.3453,0.3453,81600.0],["1982-11-04",0.3558,0.3872,0.3558,0.3558,32000.0],["1982-11-05",0.3662,0.4081,0.3662,0.3662,35200.0],["1982-11-08",0.3662,0.3767,0.3453,0.3453,20800.0],["1982-11-09",0.3453,0.3453,0.3453,0.3453,0.0],["1982-11-10",0.3558,0.3767,0.3558,0.3558,1600.0],["1982-11-11",0.3558,0.3767,0.3558,0.3558,1600.0],["1982-11-12",0.3558,0.3767,0.3558,0.3558,1600.0],["1982-11-15",0.3558,0.3558,0.3558,0.3558,0.0],["1982-11-16",0.3558,0.3558,0.3558,0.3558,0.0],["1982-11-17",0.3558,0.3767,0.3558,0.3558,1600.0],["1982-11-18",0.3662,0.3872,0.3662,0.3662,6400.0],["1982-11-19",0.3662,0.3976,0.3662,0.3662,24000.0],["1982-11-22",0.3662,0.3976,0.3662,0.3662,43200.0],["1982-11-23",0.3662,0.3662,0.3662,0.3662,0.0],["1982-11-24",0.3662,0.3872,0.3558,0.3558,8000.0],["1982-11-26",0.3558,0.3872,0.3558,0.3558,9600.0],["1982-11-29",0.3558,0.3976,0.3558,0.3558,12800.0],["1982-11-30",0.3558,0.3976,0.3558,0.3558,11200.0],["1982-12-01",0.3558,0.3976,0.3558,0.3558,4800.0],["1982-12-02",0.3558,0.3976,0.3558,0.3558,6400.0],["1982-12-03",0.3976,0.429,0.3976,0.3976,73600.0],["1982-12-06",0.429,0.4604,0.429,0.429,102400.0],["1982-12-07",0.429,0.4499,0.4186,0.4186,35200.0],["1982-12-08",0.4081,0.4081,0.3767,0.3767,78400.0],["1982-12-09",0.3767,0.3872,0.3453,0.3453,19200.0],["1982-12-10",0.3558,0.3872,0.3558,0.3558,9600.0],["1982-12-13",0.3558,0.3872,0.3558,0.3558,1600.0],["1982-12-14",0.3662,0.3976,0.3662,0.3662,17600.0],["1982-12-15",0.3662,0.3976,0.3662,0.3662,4800.0],["1982-12-16",0.3662,0.3662,0.3662,0.3662,0.0],["1982-12-17",0.3662,0.3662,0.3662,0.3662,0.0],["1982-12-20",0.3662,0.3872,0.3558,0.3558,24000.0],["1982-12-21",0.3558,0.3558,0.3348,0.3348,113600.0],["1982-12-22",0.3348,0.3558,0.3348,0.3348,4800.0],["1982-12-23",0.3348,0.3348,0.3348,0.3348,0.0],["1982-12-27",0.3348,0.3558,0.3348,0.3348,20800.0],["1982-12-28",0.3348,0.3348,0.3348,0.3348,0.0],["1982-12-29",0.3348,0.3558,0.3348,0.3348,4800.0],["1982-12-30",0.3348,0.3558,0.3348,0.3348,8000.0],["1982-12-31",0.3348,0.3558,0.3348,0.3348,1600.0],["1983-01-03",0.3348,0.3558,0.3348,0.3348,8000.0],["1983-01-04",0.3558,0.3976,0.3558,0.3558,38400.0],["1983-01-05",0.3767,0.4186,0.3767,0.3767,27200.0],["1983-01-06",0.3872,0.4186,0.3872,0.3872,84800.0],["1983-01-07",0.3976,0.429,0.3976,0.3976,65600.0],["1983-01-10",0.3976,0.429,0.3976,0.3976,41600.0],["1983-01-11",0.3976,0.429,0.3976,0.3976,28800.0],["1983-01-12",0.3976,0.429,0.3976,0.3976,8000.0],["1983-01-13",0.3976,0.4186,0.3872,0.3872,12800.0],["1983-01-14",0.3872,0.4081,0.3872,0.3872,3200.0],["1983-01-17",0.3872,0.3872,0.3662,0.3662,27200.0],["1983-01-18",0.3662,0.3872,0.3558,0.3558,35200.0],["1983-01-19",0.3558,0.3767,0.3558,0.3558,19200.0],["1983-01-20",0.3558,0.3767,0.3453,0.3453,43200.0],["1983-01-21",0.3453,0.3662,0.3348,0.3348,1600.0],["1983-01-24",0.3348,0.3453,0.3139,0.3139,20800.0],["1983-01-25",0.3139,0.3348,0.3035,0.3035,6400.0],["1983-01-26",0.3035,0.3348,0.293,0.293,14400.0],["1983-01-27",0.3244,0.3558,0.3244,0.3244,40000.0],["1983-01-28",0.3244,0.3558,0.3244,0.3244,4800.0],["1983-01-31",0.3244,0.3453,0.3244,0.3244,17600.0],["1983-02-01",0.3244,0.3453,0.3139,0.3139,4800.0],["1983-02-02",0.3139,0.3453,0.3139,0.3139,8000.0],["1983-02-03",0.3139,0.3453,0.3139,0.3139,1600.0],["1983-02-04",0.3244,0.3558,0.3244,0.3244,32000.0],["1983-02-07",0.3244,0.3348,0.3139,0.3139,49600.0],["1983-02-08",0.3035,0.3035,0.2721,0.2721,52800.0],["1983-02-09",0.2721,0.3035,0.2721,0.2721,35200.0],["1983-02-10",0.3139,0.3453,0.3139,0.3139,24000.0],["1983-02-11",0.3139,0.3453,0.3139,0.3139,52800.0],["1983-02-14",0.3139,0.3348,0.3035,0.3035,68800.0],["1983-02-15",0.3139,0.3453,0.3139,0.3139,158400.0],["1983-02-16",0.3139,0.3453,0.3139,0.3139,59200.0],["1983-02-17",0.3139,0.3453,0.3139,0.3139,35200.0],["1983-02-18",0.3139,0.3453,0.3139,0.3139,4800.0],["1983-02-22",0.3139,0.3348,0.3035,0.3035,12800.0],["1983-02-23",0.3035,0.3348,0.3035,0.3035,52800.0],["1983-02-24",0.3035,0.3348,0.3035,0.3035,27200.0],["1983-02-25",0.3035,0.3348,0.3035,0.3035,4800.0],["1983-02-28",0.3035,0.3139,0.2825,0.2825,20800.0],["1983-03-01",0.2825,0.3035,0.2721,0.2721,40000.0],["1983-03-02",0.2721,0.3139,0.2721,0.2721,43200.0],["1983-03-03",0.2825,0.3139,0.2825,0.2825,20800.0],["1983-03-04",0.2825,0.3139,0.2825,0.2825,16000.0],["1983-03-07",0.2825,0.3139,0.2825,0.2825,27200.0],["1983-03-08",0.2825,0.3035,0.2721,0.2721,83200.0],["1983-03-09",0.2825,0.3035,0.2825,0.2825,84800.0],["1983-03-10",0.2825,0.3139,0.2825,0.2825,11200.0],["1983-03-11",0.2825,0.2825,0.2825,0.2825,0.0],["1983-03-14",0.2825,0.293,0.2721,0.2721,33600.0],["1983-03-15",0.2721,0.293,0.2511,0.2511,36800.0],["1983-03-16",0.2511,0.293,0.2511,0.2511,16000.0],["1983-03-17",0.2511,0.2825,0.2511,0.2511,4800.0],["1983-03-18",0.2511,0.2825,0.2407,0.2407,1600.0],["1983-03-21",0.2407,0.2616,0.2302,0.2302,60800.0],["1983-03-22",0.2302,0.2511,0.2093,0.2093,40000.0],["1983-03-23",0.2093,0.2511,0.2093,0.2093,32000.0],["1983-03-24",0.2302,0.2616,0.2302,0.2302,91200.0],["1983-03-25",0.2407,0.2616,0.2407,0.2407,44800.0],["1983-03-28",0.2407,0.2511,0.2302,0.2302,40000.0],["1983-03-29",0.2302,0.2302,0.2302,0.2302,0.0],["1983-03-30",0.2407,0.2616,0.2407,0.2407,19200.0],["1983-03-31",0.2511,0.2721,0.2511,0.2511,48000.0],["1983-04-04",0.2511,0.2825,0.2407,0.2407,73600.0],["1983-04-05",0.2407,0.2825,0.2407,0.2407,32000.0],["1983-04-06",0.293,0.3244,0.293,0.293,310400.0],["1983-04-07",0.3139,0.3453,0.3139,0.3139,134400.0],["1983-04-08",0.3139,0.3453,0.3139,0.3139,35200.0],["1983-04-11",0.3139,0.3348,0.3035,0.3035,161600.0],["1983-04-12",0.3035,0.3139,0.2825,0.2825,104000.0],["1983-04-13",0.2825,0.3139,0.2825,0.2825,65600.0],["1983-04-14",0.2825,0.3139,0.2825,0.2825,25600.0],["1983-04-15",0.2825,0.3139,0.2825,0.2825,9600.0],["1983-04-18",0.2825,0.3139,0.2825,0.2825,1600.0],["1983-04-19",0.2825,0.293,0.2616,0.2616,78400.0],["1983-04-20",0.2616,0.293,0.2616,0.2616,14400.0],["1983-04-21",0.2616,0.293,0.2616,0.2616,56000.0],["1983-04-22",0.2616,0.2825,0.2616,0.2616,224000.0],["1983-04-25",0.2616,0.2825,0.2511,0.2511,14400.0],["1983-04-26",0.2511,0.2825,0.2511,0.2511,12800.0],["1983-04-27",0.2511,0.2721,0.2407,0.2407,51200.0],["1983-04-28",0.2407,0.2616,0.2407,0.2407,40000.0],["1983-04-29",0.2407,0.2616,0.2407,0.2407,43200.0],["1983-05-02",0.2407,0.2616,0.2302,0.2302,46400.0],["1983-05-03",0.2302,0.2616,0.2302,0.2302,20800.0],["1983-05-04",0.2302,0.2511,0.2302,0.2302,96000.0],["1983-05-05",0.2302,0.2407,0.2197,0.2197,120000.0],["1983-05-06",0.2197,0.2407,0.2197,0.2197,19200.0],["1983-05-09",0.225,0.2511,0.225,0.225,65600.0],["1983-05-10",0.225,0.2407,0.2197,0.2197,43200.0],["1983-05-11",0.2197,0.2511,0.2197,0.2197,4800.0],["1983-05-12",0.2302,0.2616,0.2302,0.2302,8000.0],["1983-05-13",0.2407,0.2616,0.2407,0.2407,12800.0],["1983-05-16",0.2407,0.2511,0.2197,0.2197,54400.0],["1983-05-17",0.2197,0.2407,0.2093,0.2093,54400.0],["1983-05-18",0.2093,0.2511,0.2093,0.2093,32000.0],["1983-05-19",0.2093,0.2093,0.2093,0.2093,0.0],["1983-05-20",0.2302,0.2616,0.2302,0.2302,43200.0],["1983-05-23",0.2302,0.2616,0.2302,0.2302,1600.0],["1983-05-24",0.2302,0.2616,0.2302,0.2302,19200.0],["1983-05-25",0.2302,0.2616,0.2302,0.2302,3200.0],["1983-05-26",0.2302,0.2616,0.2302,0.2302,14400.0],["1983-05-27",0.2407,0.2616,0.2407,0.2407,17600.0],["1983-05-31",0.2511,0.2825,0.2511,0.2511,33600.0],["1983-06-01",0.2511,0.293,0.2511,0.2511,3200.0],["1983-06-02",0.2511,0.2825,0.2511,0.2511,52800.0],["1983-06-03",0.2511,0.2825,0.2511,0.2511,16000.0],["1983-06-06",0.2511,0.293,0.2511,0.2511,51200.0],["1983-06-07",0.2511,0.2721,0.2511,0.2511,112000.0],["1983-06-08",0.2511,0.2721,0.2511,0.2511,89600.0],["1983-06-09",0.2511,0.2721,0.2511,0.2511,11200.0],["1983-06-10",0.2511,0.2721,0.2511,0.2511,0.0],["1983-06-13",0.2511,0.2721,0.2407,0.2407,32000.0],["1983-06-14",0.2407,0.2721,0.2407,0.2407,22400.0],["1983-06-15",0.2511,0.2616,0.2511,0.2511,22400.0],["1983-06-16",0.2511,0.2616,0.2407,0.2407,70400.0],["1983-06-17",0.2407,0.2825,0.2407,0.2407,35200.0],["1983-06-20",0.2511,0.2825,0.2511,0.2511,32000.0],["1983-06-21",0.2511,0.2825,0.2511,0.2511,3200.0],["1983-06-22",0.2511,0.2721,0.2511,0.2511,64000.0],["1983-06-23",0.2511,0.2825,0.2511,0.2511,0.0],["1983-06-24",0.2511,0.2511,0.2511,0.2511,0.0],["1983-06-27",0.2511,0.293,0.2511,0.2511,145600.0],["1983-06-28",0.2616,0.293,0.2616,0.2616,8000.0],["1983-06-29",0.2616,0.293,0.2616,0.2616,43200.0],["1983-06-30",0.2825,0.3139,0.2825,0.2825,104000.0],["1983-07-01",0.2825,0.3139,0.2825,0.2825,32000.0],["1983-07-05",0.2825,0.3139,0.2825,0.2825,44800.0],["1983-07-06",0.2825,0.3244,0.2825,0.2825,73600.0],["1983-07-07",0.2825,0.3244,0.2825,0.2825,20800.0],["1983-07-08",0.2825,0.3139,0.2825,0.2825,4800.0],["1983-07-11",0.2825,0.3139,0.2825,0.2825,12800.0],["1983-07-12",0.2825,0.3035,0.2721,0.2721,36800.0],["1983-07-13",0.2721,0.293,0.2511,0.2511,22400.0],["1983-07-14",0.2511,0.2511,0.2511,0.2511,0.0],["1983-07-15",0.2511,0.2825,0.2511,0.2511,12800.0],["1983-07-18",0.2511,0.2825,0.2511,0.2511,24000.0],["1983-07-19",0.2511,0.2511,0.2511,0.2511,0.0],["1983-07-20",0.2511,0.2721,0.2511,0.2511,36800.0],["1983-07-21",0.2511,0.2825,0.2511,0.2511,16000.0],["1983-07-22",0.2511,0.2825,0.2511,0.2511,19200.0],["1983-07-25",0.2511,0.2616,0.2302,0.2302,65600.0],["1983-07-26",0.2302,0.2616,0.2302,0.2302,24000.0],["1983-07-27",0.2302,0.2616,0.2302,0.2302,27200.0],["1983-07-28",0.2302,0.2302,0.2302,0.2302,0.0],["1983-07-29",0.2407,0.2721,0.2407,0.2407,4800.0],["1983-08-01",0.2407,0.2616,0.2302,0.2302,24000.0],["1983-08-02",0.2302,0.2616,0.2302,0.2302,33600.0],["1983-08-03",0.2302,0.2407,0.2093,0.2093,3200.0],["1983-08-04",0.2093,0.2407,0.2093,0.2093,4800.0],["1983-08-05",0.2093,0.2407,0.2093,0.2093,8000.0],["1983-08-08",0.2093,0.2407,0.2093,0.2093,6400.0],["1983-08-09",0.2093,0.2197,0.1883,0.1883,57600.0],["1983-08-10",0.1883,0.2093,0.1883,0.1883,30400.0],["1983-08-11",0.1883,0.2093,0.1883,0.1883,33600.0],["1983-08-12",0.1988,0.2302,0.1988,0.1988,33600.0],["1983-08-15",0.1988,0.2354,0.1988,0.1988,0.0],["1983-08-16",0.1988,0.2302,0.1988,0.1988,9600.0],["1983-08-17",0.1988,0.2197,0.1988,0.1988,56000.0],["1983-08-18",0.1988,0.2093,0.1779,0.1779,75200.0],["1983-08-19",0.1779,0.2093,0.1779,0.1779,83200.0],["1983-08-22",0.1779,0.2093,0.1779,0.1779,8000.0],["1983-08-23",0.1779,0.2093,0.1674,0.1674,9600.0],["1983-08-24",0.1674,0.1674,0.1674,0.1674,0.0],["1983-08-25",0.1674,0.1674,0.1674,0.1674,0.0],["1983-08-26",0.1779,0.2093,0.1779,0.1779,1600.0],["1983-08-29",0.1779,0.2093,0.1674,0.1674,3200.0],["1983-08-30",0.1674,0.2093,0.1674,0.1674,4800.0],["1983-08-31",0.1674,0.1988,0.1674,0.1674,17600.0],["1983-09-01",0.1674,0.1883,0.1674,0.1674,12800.0],["1983-09-02",0.1674,0.1883,0.1674,0.1674,19200.0],["1983-09-06",0.1674,0.1779,0.157,0.157,60800.0],["1983-09-07",0.157,0.1779,0.157,0.157,52800.0],["1983-09-08",0.1674,0.1988,0.1674,0.1674,99200.0],["1983-09-09",0.1674,0.1988,0.1674,0.1674,3200.0],["1983-09-12",0.1674,0.1779,0.1465,0.1465,64000.0],["1983-09-13",0.1465,0.1779,0.1465,0.1465,83200.0],["1983-09-14",0.1465,0.1779,0.1465,0.1465,1600.0],["1983-09-15",0.1465,0.1779,0.1465,0.1465,35200.0],["1983-09-16",0.1465,0.1674,0.1465,0.1465,19200.0],["1983-09-19",0.1465,0.1465,0.1465,0.1465,0.0],["1983-09-20",0.157,0.1779,0.157,0.157,68800.0],["1983-09-21",0.157,0.1779,0.157,0.157,51200.0],["1983-09-22",0.157,0.157,0.157,0.157,0.0],["1983-09-23",0.157,0.1779,0.157,0.157,40000.0],["1983-09-26",0.157,0.1779,0.1465,0.1465,38400.0],["1983-09-27",0.1465,0.1674,0.1465,0.1465,8000.0],["1983-09-28",0.1465,0.1674,0.136,0.136,8000.0],["1983-09-29",0.136,0.136,0.136,0.136,0.0],["1983-09-30",0.136,0.1674,0.136,0.136,20800.0],["1983-10-03",0.136,0.1674,0.136,0.136,8000.0],["1983-10-04",0.136,0.1674,0.136,0.136,11200.0],["1983-10-05",0.136,0.1674,0.136,0.136,8000.0],["1983-10-06",0.1465,0.1779,0.1465,0.1465,40000.0],["1983-10-07",0.1465,0.1465,0.1465,0.1465,0.0],["1983-10-10",0.1465,0.157,0.1256,0.1256,89600.0],["1983-10-11",0.1256,0.157,0.1256,0.1256,96000.0],["1983-10-12",0.1256,0.157,0.1256,0.1256,1600.0],["1983-10-13",0.1465,0.1779,0.1465,0.1465,68800.0],["1983-10-14",0.1465,0.1779,0.1465,0.1465,1600.0],["1983-10-17",0.1465,0.1674,0.1465,0.1465,67200.0],["1983-10-18",0.1465,0.1674,0.1465,0.1465,1600.0],["1983-10-19",0.1465,0.1674,0.1465,0.1465,9600.0],["1983-10-20",0.1465,0.1674,0.1465,0.1465,8000.0],["1983-10-21",0.1465,0.1674,0.1465,0.1465,12800.0],["1983-10-24",0.1465,0.157,0.136,0.136,27200.0],["1983-10-25",0.136,0.136,0.136,0.136,0.0],["1983-10-26",0.136,0.157,0.136,0.136,160000.0],["1983-10-27",0.136,0.157,0.136,0.136,16000.0],["1983-10-28",0.136,0.157,0.1256,0.1256,65600.0],["1983-10-31",0.1256,0.1465,0.1256,0.1256,35200.0],["1983-11-01",0.1256,0.157,0.1256,0.1256,3200.0],["1983-11-02",0.1256,0.157,0.1256,0.1256,8000.0],["1983-11-03",0.1256,0.157,0.1256,0.1256,17600.0],["1983-11-04",0.136,0.157,0.136,0.136,43200.0],["1983-11-07",0.136,0.157,0.136,0.136,32000.0],["1983-11-08",0.136,0.157,0.136,0.136,257600.0],["1983-11-09",0.1465,0.1674,0.1465,0.1465,57600.0],["1983-11-10",0.1465,0.1674,0.1465,0.1465,3200.0],["1983-11-11",0.1465,0.157,0.1465,0.1465,48000.0],["1983-11-14",0.157,0.1674,0.157,0.157,211200.0],["1983-11-15",0.157,0.1674,0.1465,0.1465,360000.0],["1983-11-16",0.1465,0.1465,0.1256,0.1256,38400.0],["1983-11-17",0.1256,0.1413,0.1256,0.1256,60800.0],["1983-11-18",0.1256,0.1413,0.1256,0.1256,30400.0],["1983-11-21",0.1151,0.1151,0.0942,0.0942,340800.0],["1983-11-22",0.1046,0.1256,0.1046,0.1046,88000.0],["1983-11-23",0.1099,0.1256,0.1099,0.1099,220800.0],["1983-11-25",0.1099,0.1256,0.1046,0.1046,128000.0],["1983-11-28",0.1046,0.1151,0.1046,0.1046,136000.0],["1983-11-29",0.1046,0.1151,0.0942,0.0942,54400.0],["1983-11-30",0.0942,0.1151,0.0942,0.0942,208000.0],["1983-12-01",0.0942,0.1151,0.0942,0.0942,78400.0],["1983-12-02",0.1046,0.1151,0.1046,0.1046,116800.0],["1983-12-05",0.1046,0.1151,0.0942,0.0942,84800.0],["1983-12-06",0.0942,0.1151,0.0942,0.0942,19200.0],["1983-12-07",0.0942,0.1151,0.0942,0.0942,3200.0],["1983-12-08",0.0942,0.1151,0.0942,0.0942,1600.0],["1983-12-09",0.1046,0.1151,0.1046,0.1046,16000.0],["1983-12-12",0.1099,0.1256,0.1099,0.1099,110400.0],["1983-12-13",0.1099,0.1203,0.1046,0.1046,56000.0],["1983-12-14",0.1046,0.1203,0.1046,0.1046,116800.0],["1983-12-15",0.1046,0.1203,0.1046,0.1046,43200.0],["1983-12-16",0.1046,0.1203,0.1046,0.1046,3200.0],["1983-12-19",0.1046,0.1099,0.0994,0.0994,99200.0],["1983-12-20",0.0994,0.1099,0.0942,0.0942,156800.0],["1983-12-21",0.0942,0.1099,0.0942,0.0942,115200.0],["1983-12-22",0.0942,0.1099,0.0942,0.0942,48000.0],["1983-12-23",0.0942,0.1099,0.0942,0.0942,16000.0],["1983-12-27",0.0942,0.1046,0.0889,0.0889,179200.0],["1983-12-28",0.0889,0.0994,0.0889,0.0889,358400.0],["1983-12-29",0.0889,0.0994,0.0889,0.0889,20800.0],["1983-12-30",0.0889,0.0994,0.0889,0.0889,52800.0],["1984-01-03",0.0889,0.0994,0.0785,0.0785,120000.0],["1984-01-04",0.0785,0.0994,0.0785,0.0785,43200.0],["1984-01-05",0.0837,0.0994,0.0837,0.0837,8000.0],["1984-01-06",0.0837,0.0994,0.0837,0.0837,32000.0],["1984-01-09",0.0837,0.0889,0.0732,0.0732,108800.0],["1984-01-10",0.0732,0.0889,0.0732,0.0732,6400.0],["1984-01-11",0.0785,0.0942,0.0785,0.0785,17600.0],["1984-01-12",0.0785,0.0942,0.0785,0.0785,6400.0],["1984-01-13",0.0785,0.0942,0.0785,0.0785,73600.0],["1984-01-16",0.0785,0.0942,0.0785,0.0785,40000.0],["1984-01-17",0.0785,0.0942,0.0785,0.0785,8000.0],["1984-01-18",0.0837,0.0994,0.0837,0.0837,8000.0],["1984-01-19",0.0837,0.0994,0.0837,0.0837,64000.0],["1984-01-20",0.0837,0.0942,0.0837,0.0837,24000.0],["1984-01-23",0.0837,0.0994,0.0837,0.0837,54400.0],["1984-01-24",0.0837,0.0994,0.0837,0.0837,11200.0],["1984-01-25",0.0837,0.0837,0.0837,0.0837,0.0],["1984-01-26",0.0837,0.0942,0.0837,0.0837,19200.0],["1984-01-27",0.0889,0.0942,0.0889,0.0889,260800.0],["1984-01-30",0.0889,0.0994,0.0837,0.0837,115200.0],["1984-01-31",0.0837,0.0837,0.0837,0.0837,0.0],["1984-02-01",0.0889,0.1046,0.0889,0.0889,32000.0],["1984-02-02",0.0889,0.1046,0.0889,0.0889,9600.0],["1984-02-03",0.0889,0.1046,0.0889,0.0889,56000.0],["1984-02-06",0.0889,0.1046,0.0889,0.0889,33600.0],["1984-02-07",0.0889,0.0889,0.0889,0.0889,0.0],["1984-02-08",0.0889,0.0889,0.0889,0.0889,0.0],["1984-02-09",0.0889,0.1046,0.0889,0.0889,3200.0],["1984-02-10",0.0942,0.1046,0.0942,0.0942,30400.0],["1984-02-13",0.0994,0.1151,0.0994,0.0994,105600.0],["1984-02-14",0.0994,0.0994,0.0994,0.0994,0.0],["1984-02-15",0.0994,0.1151,0.0994,0.0994,116800.0],["1984-02-16",0.0994,0.0994,0.0994,0.0994,0.0],["1984-02-17",0.0994,0.1151,0.0994,0.0994,86400.0],["1984-02-21",0.0994,0.1099,0.0994,0.0994,30400.0],["1984-02-22",0.0994,0.1099,0.0994,0.0994,166400.0],["1984-02-23",0.0994,0.1099,0.0994,0.0994,3200.0],["1984-02-24",0.0994,0.1099,0.0994,0.0994,96000.0],["1984-02-27",0.0994,0.1099,0.0994,0.0994,139200.0],["1984-02-28",0.0994,0.1099,0.0994,0.0994,8000.0],["1984-02-29",0.0994,0.1151,0.0994,0.0994,19200.0],["1984-03-01",0.0994,0.1151,0.0994,0.0994,8000.0],["1984-03-02",0.0994,0.0994,0.0994,0.0994,0.0],["1984-03-05",0.0994,0.1151,0.0994,0.0994,17600.0],["1984-03-06",0.0994,0.1151,0.0994,0.0994,17600.0],["1984-03-07",0.0994,0.1151,0.0994,0.0994,3200.0],["1984-03-08",0.0994,0.0994,0.0994,0.0994,0.0],["1984-03-09",0.0994,0.0994,0.0994,0.0994,0.0],["1984-03-12",0.1046,0.1151,0.1046,0.1046,16000.0],["1984-03-13",0.1046,0.1046,0.1046,0.1046,0.0],["1984-03-14",0.1046,0.1151,0.1046,0.1046,6400.0],["1984-03-15",0.1046,0.1046,0.1046,0.1046,0.0],["1984-03-16",0.1046,0.1151,0.1046,0.1046,3200.0],["1984-03-19",0.1046,0.1151,0.1046,0.1046,32000.0],["1984-03-20",0.1099,0.1203,0.1099,0.1099,32000.0],["1984-03-21",0.1099,0.1099,0.1099,0.1099,0.0],["1984-03-22",0.1099,0.1099,0.1099,0.1099,0.0],["1984-03-23",0.1099,0.1203,0.1046,0.1046,1600.0],["1984-03-26",0.1099,0.1256,0.1099,0.1099,94400.0],["1984-03-27",0.1151,0.1308,0.1151,0.1151,54400.0],["1984-03-28",0.1203,0.1308,0.1203,0.1203,19200.0],["1984-03-29",0.1203,0.1308,0.1203,0.1203,32000.0],["1984-03-30",0.1203,0.136,0.1203,0.1203,19200.0],["1984-04-02",0.1256,0.136,0.1256,0.1256,97600.0],["1984-04-03",0.1256,0.136,0.1256,0.1256,27200.0],["1984-04-04",0.1256,0.1256,0.1151,0.1151,304000.0],["1984-04-05",0.1151,0.1256,0.1151,0.1151,27200.0],["1984-04-06",0.1151,0.1203,0.1099,0.1099,14400.0],["1984-04-09",0.1099,0.1203,0.1099,0.1099,16000.0],["1984-04-10",0.1099,0.1099,0.1099,0.1099,0.0],["1984-04-11",0.1099,0.1203,0.1099,0.1099,28800.0],["1984-04-12",0.1099,0.1203,0.1099,0.1099,284800.0],["1984-04-13",0.1099,0.1256,0.1099,0.1099,33600.0],["1984-04-16",0.1151,0.1256,0.1151,0.1151,35200.0],["1984-04-17",0.1151,0.1256,0.1151,0.1151,16000.0],["1984-04-18",0.1151,0.1256,0.1151,0.1151,12800.0],["1984-04-19",0.1151,0.1203,0.1099,0.1099,35200.0],["1984-04-23",0.1099,0.1203,0.1099,0.1099,11200.0],["1984-04-24",0.1099,0.1203,0.1099,0.1099,3200.0],["1984-04-25",0.1099,0.1203,0.1046,0.1046,9600.0],["1984-04-26",0.1046,0.1046,0.1046,0.1046,0.0],["1984-04-27",0.1046,0.1256,0.1046,0.1046,4800.0],["1984-04-30",0.1046,0.1256,0.1046,0.1046,4800.0],["1984-05-01",0.1046,0.1046,0.1046,0.1046,0.0],["1984-05-02",0.1099,0.1256,0.1099,0.1099,8000.0],["1984-05-03",0.1099,0.1256,0.1099,0.1099,8000.0],["1984-05-04",0.1099,0.1256,0.1099,0.1099,8000.0],["1984-05-07",0.1151,0.1308,0.1151,0.1151,56000.0],["1984-05-08",0.1151,0.1308,0.1151,0.1151,8000.0],["1984-05-09",0.1151,0.1308,0.1151,0.1151,3200.0],["1984-05-10",0.1151,0.1308,0.1151,0.1151,1600.0],["1984-05-11",0.1151,0.1308,0.1151,0.1151,16000.0],["1984-05-14",0.1151,0.1308,0.1151,0.1151,11200.0],["1984-05-15",0.1151,0.1308,0.1151,0.1151,40000.0],["1984-05-16",0.1151,0.1308,0.1151,0.1151,1600.0],["1984-05-17",0.1151,0.1308,0.1151,0.1151,9600.0],["1984-05-18",0.1151,0.1308,0.1151,0.1151,48000.0],["1984-05-21",0.1151,0.1151,0.0994,0.0994,193600.0],["1984-05-22",0.0994,0.1099,0.0994,0.0994,160000.0],["1984-05-23",0.0994,0.0994,0.0994,0.0994,0.0],["1984-05-24",0.0994,0.1099,0.0942,0.0942,3200.0],["1984-05-25",0.0942,0.1099,0.0942,0.0942,9600.0],["1984-05-29",0.0942,0.1099,0.0942,0.0942,4800.0],["1984-05-30",0.0942,0.0942,0.0942,0.0942,0.0],["1984-05-31",0.0942,0.1099,0.0942,0.0942,3200.0],["1984-06-01",0.0942,0.1099,0.0942,0.0942,4800.0],["1984-06-04",0.0942,0.1099,0.0942,0.0942,6400.0],["1984-06-05",0.0942,0.0942,0.0942,0.0942,0.0],["1984-06-06",0.0942,0.1099,0.0942,0.0942,8000.0],["1984-06-07",0.0942,0.0942,0.0942,0.0942,0.0],["1984-06-08",0.0994,0.1099,0.0994,0.0994,24000.0],["1984-06-11",0.0994,0.1099,0.0994,0.0994,43200.0],["1984-06-12",0.0994,0.1099,0.0942,0.0942,36800.0],["1984-06-13",0.0942,0.1099,0.0942,0.0942,4800.0],["1984-06-14",0.0942,0.0942,0.0942,0.0942,0.0],["1984-06-15",0.0942,0.0942,0.0942,0.0942,0.0],["1984-06-18",0.0942,0.0942,0.0942,0.0942,0.0],["1984-06-19",0.0942,0.1099,0.0942,0.0942,25600.0],["1984-06-20",0.0942,0.0942,0.0942,0.0942,0.0],["1984-06-21",0.0942,0.1046,0.0942,0.0942,17600.0],["1984-06-22",0.0942,0.1046,0.0942,0.0942,9600.0],["1984-06-25",0.0942,0.0994,0.0889,0.0889,27200.0],["1984-06-26",0.0889,0.0942,0.0837,0.0837,3200.0],["1984-06-27",0.0837,0.0942,0.0837,0.0837,16000.0],["1984-06-28",0.0837,0.0942,0.0837,0.0837,4800.0],["1984-06-29",0.0837,0.0942,0.0837,0.0837,0.0],["1984-07-02",0.0837,0.0889,0.0785,0.0785,70400.0],["1984-07-03",0.0785,0.0889,0.0785,0.0785,9600.0],["1984-07-05",0.0785,0.0942,0.0785,0.0785,99200.0],["1984-07-06",0.0785,0.0942,0.0785,0.0785,3200.0],["1984-07-09",0.0785,0.0942,0.0785,0.0785,83200.0],["1984-07-10",0.0785,0.0837,0.0732,0.0732,78400.0],["1984-07-11",0.0785,0.0837,0.0785,0.0785,292800.0],["1984-07-12",0.0785,0.0837,0.0732,0.0732,52800.0],["1984-07-13",0.0732,0.0785,0.0732,0.0732,11200.0],["1984-07-16",0.0732,0.0785,0.068,0.068,24000.0],["1984-07-17",0.068,0.068,0.068,0.068,0.0],["1984-07-18",0.068,0.068,0.068,0.068,0.0],["1984-07-19",0.068,0.0785,0.0628,0.0628,128000.0],["1984-07-20",0.0628,0.0732,0.0628,0.0628,51200.0],["1984-07-23",0.0628,0.0732,0.0628,0.0628,166400.0],["1984-07-24",0.0628,0.0732,0.0628,0.0628,88000.0],["1984-07-25",0.0628,0.0785,0.0628,0.0628,17600.0],["1984-07-26",0.0628,0.0785,0.0628,0.0628,112000.0],["1984-07-27",0.0628,0.0628,0.0628,0.0628,0.0],["1984-07-30",0.0628,0.0628,0.0628,0.0628,0.0],["1984-07-31",0.0628,0.0785,0.0628,0.0628,1600.0],["1984-08-01",0.0628,0.0628,0.0628,0.0628,0.0],["1984-08-02",0.0628,0.0785,0.0628,0.0628,4800.0],["1984-08-03",0.0628,0.0628,0.0628,0.0628,0.0],["1984-08-06",0.0628,0.0785,0.0628,0.0628,24000.0],["1984-08-07",0.0628,0.0785,0.0628,0.0628,20800.0],["1984-08-08",0.0628,0.0628,0.0628,0.0628,0.0],["1984-08-09",0.0628,0.0628,0.0628,0.0628,0.0],["1984-08-10",0.0628,0.0785,0.0628,0.0628,56000.0],["1984-08-13",0.0628,0.0628,0.0628,0.0628,0.0],["1984-08-14",0.0628,0.0732,0.0628,0.0628,32000.0],["1984-08-15",0.0628,0.0732,0.0628,0.0628,83200.0],["1984-08-16",0.068,0.0785,0.068,0.068,84800.0],["1984-08-17",0.068,0.0785,0.068,0.068,25600.0],["1984-08-20",0.068,0.0785,0.068,0.068,36800.0],["1984-08-21",0.068,0.0785,0.068,0.068,4800.0],["1984-08-22",0.068,0.0785,0.068,0.068,16000.0],["1984-08-23",0.068,0.0785,0.068,0.068,60800.0],["1984-08-24",0.068,0.0785,0.0628,0.0628,73600.0],["1984-08-27",0.0628,0.0732,0.0628,0.0628,80000.0],["1984-08-28",0.0628,0.0732,0.0628,0.0628,32000.0],["1984-08-29",0.0628,0.0732,0.0628,0.0628,17600.0],["1984-08-30",0.0628,0.0628,0.0628,0.0628,0.0],["1984-08-31",0.0628,0.0785,0.0576,0.0576,8000.0],["1984-09-04",0.0628,0.0785,0.0628,0.0628,14400.0],["1984-09-05",0.068,0.0785,0.068,0.068,19200.0],["1984-09-06",0.0837,0.0942,0.0837,0.0837,315200.0],["1984-09-07",0.0837,0.0942,0.0837,0.0837,68800.0],["1984-09-10",0.0837,0.0837,0.0732,0.0732,152000.0],["1984-09-11",0.0732,0.0837,0.0732,0.0732,8000.0],["1984-09-12",0.0732,0.0837,0.0732,0.0732,80000.0],["1984-09-13",0.0732,0.0785,0.0732,0.0732,16000.0],["1984-09-14",0.0759,0.0837,0.0759,0.0759,32000.0],["1984-09-17",0.0759,0.0837,0.0759,0.0759,40000.0],["1984-09-18",0.0759,0.0837,0.0759,0.0759,96000.0],["1984-09-19",0.0759,0.0837,0.0759,0.0759,232000.0],["1984-09-20",0.0759,0.0785,0.0759,0.0759,94400.0],["1984-09-21",0.0759,0.0785,0.0732,0.0732,83200.0],["1984-09-24",0.0732,0.0759,0.0628,0.0628,17600.0],["1984-09-25",0.0628,0.0759,0.0628,0.0628,8000.0],["1984-09-26",0.0628,0.0628,0.0628,0.0628,0.0],["1984-09-27",0.0628,0.0628,0.0628,0.0628,0.0],["1984-09-28",0.0628,0.0628,0.0628,0.0628,0.0],["1984-10-01",0.0628,0.0759,0.0628,0.0628,44800.0],["1984-10-02",0.0628,0.0759,0.0628,0.0628,32000.0],["1984-10-03",0.0628,0.0706,0.0576,0.0576,32000.0],["1984-10-04",0.0576,0.0706,0.0576,0.0576,24000.0],["1984-10-05",0.0576,0.0706,0.0576,0.0576,8000.0],["1984-10-08",0.0576,0.068,0.0576,0.0576,185600.0],["1984-10-09",0.0576,0.0576,0.0576,0.0576,0.0],["1984-10-10",0.0576,0.068,0.0576,0.0576,4800.0],["1984-10-11",0.0576,0.0732,0.0576,0.0576,16000.0],["1984-10-12",0.0576,0.0732,0.0576,0.0576,3200.0],["1984-10-15",0.0576,0.068,0.0576,0.0576,1600.0],["1984-10-16",0.0576,0.068,0.0523,0.0523,417600.0],["1984-10-17",0.0523,0.068,0.0523,0.0523,24000.0],["1984-10-18",0.0523,0.0523,0.0523,0.0523,0.0],["1984-10-19",0.0576,0.068,0.0576,0.0576,9600.0],["1984-10-22",0.0576,0.068,0.0576,0.0576,67200.0],["1984-10-23",0.0576,0.068,0.0576,0.0576,88000.0],["1984-10-24",0.0576,0.068,0.0576,0.0576,25600.0],["1984-10-25",0.0576,0.068,0.0576,0.0576,40000.0],["1984-10-26",0.0576,0.068,0.0576,0.0576,11200.0],["1984-10-29",0.0576,0.068,0.0576,0.0576,56000.0],["1984-10-30",0.0576,0.068,0.0576,0.0576,80000.0],["1984-10-31",0.0576,0.068,0.0576,0.0576,32000.0],["1984-11-01",0.0576,0.068,0.0576,0.0576,64000.0],["1984-11-02",0.0576,0.068,0.0576,0.0576,16000.0],["1984-11-05",0.0576,0.0576,0.0576,0.0576,0.0],["1984-11-06",0.0576,0.0576,0.0576,0.0576,0.0],["1984-11-07",0.0576,0.0732,0.0576,0.0576,83200.0],["1984-11-08",0.0628,0.0732,0.0628,0.0628,40000.0],["1984-11-09",0.0628,0.0732,0.0628,0.0628,19200.0],["1984-11-12",0.0628,0.0732,0.0576,0.0576,16000.0],["1984-11-13",0.0576,0.068,0.0576,0.0576,28800.0],["1984-11-14",0.0576,0.0628,0.0523,0.0523,97600.0],["1984-11-15",0.0523,0.0523,0.0523,0.0523,0.0],["1984-11-16",0.0523,0.0523,0.0523,0.0523,0.0],["1984-11-19",0.0523,0.0628,0.0419,0.0419,1600.0],["1984-11-20",0.0419,0.0419,0.0419,0.0419,0.0],["1984-11-21",0.0419,0.0628,0.0419,0.0419,8000.0],["1984-11-23",0.0419,0.0419,0.0419,0.0419,0.0],["1984-11-26",0.0471,0.0628,0.0471,0.0471,20800.0],["1984-11-27",0.0471,0.0628,0.0471,0.0471,20800.0],["1984-11-28",0.0471,0.0471,0.0471,0.0471,0.0],["1984-11-29",0.0471,0.0628,0.0471,0.0471,4800.0],["1984-11-30",0.0471,0.0471,0.0471,0.0471,0.0],["1984-12-03",0.0471,0.0471,0.0471,0.0471,0.0],["1984-12-04",0.0576,0.0628,0.0576,0.0576,65600.0],["1984-12-05",0.0576,0.0576,0.0576,0.0576,0.0],["1984-12-06",0.0576,0.0628,0.0471,0.0471,16000.0],["1984-12-07",0.0471,0.0628,0.0471,0.0471,8000.0],["1984-12-10",0.0471,0.0628,0.0471,0.0471,27200.0],["1984-12-11",0.0523,0.068,0.0523,0.0523,32000.0],["1984-12-12",0.0523,0.0523,0.0523,0.0523,0.0],["1984-12-13",0.0523,0.0523,0.0523,0.0523,0.0],["1984-12-14",0.0549,0.068,0.0549,0.0549,17600.0],["1984-12-17",0.0549,0.068,0.0549,0.0549,30400.0],["1984-12-18",0.0549,0.068,0.0549,0.0549,4800.0],["1984-12-19",0.0549,0.068,0.0549,0.0549,20800.0],["1984-12-20",0.0549,0.0549,0.0549,0.0549,0.0],["1984-12-21",0.0549,0.068,0.0549,0.0549,32000.0],["1984-12-24",0.0549,0.068,0.0523,0.0523,136000.0],["1984-12-26",0.0549,0.0732,0.0549,0.0549,35200.0],["1984-12-27",0.0576,0.0732,0.0576,0.0576,16000.0],["1984-12-28",0.0576,0.0759,0.0576,0.0576,120000.0],["1984-12-31",0.0602,0.0785,0.0602,0.0602,147200.0],["1985-01-02",0.0602,0.0602,0.0602,0.0602,0.0],["1985-01-03",0.0654,0.0837,0.0654,0.0654,110400.0],["1985-01-04",0.0654,0.0837,0.0654,0.0654,14400.0],["1985-01-07",0.0706,0.0863,0.0706,0.0706,81600.0],["1985-01-08",0.0706,0.0863,0.0706,0.0706,8000.0],["1985-01-09",0.0706,0.0889,0.0706,0.0706,8000.0],["1985-01-10",0.0706,0.0889,0.0706,0.0706,1600.0],["1985-01-11",0.0706,0.0706,0.0706,0.0706,0.0],["1985-01-14",0.0785,0.0942,0.0785,0.0785,96000.0],["1985-01-15",0.0837,0.0994,0.0837,0.0837,73600.0],["1985-01-16",0.0837,0.1046,0.0837,0.0837,88000.0],["1985-01-17",0.0889,0.1046,0.0889,0.0889,28800.0],["1985-01-18",0.0889,0.0994,0.0837,0.0837,83200.0],["1985-01-21",0.0889,0.1046,0.0889,0.0889,8000.0],["1985-01-22",0.0889,0.1046,0.0889,0.0889,8000.0],["1985-01-23",0.0889,0.1046,0.0889,0.0889,6400.0],["1985-01-24",0.0994,0.1151,0.0994,0.0994,107200.0],["1985-01-25",0.0994,0.1151,0.0994,0.0994,208000.0],["1985-01-28",0.0994,0.1099,0.0942,0.0942,27200.0],["1985-01-29",0.0942,0.1046,0.0889,0.0889,145600.0],["1985-01-30",0.0889,0.1046,0.0889,0.0889,3200.0],["1985-01-31",0.0889,0.1046,0.0837,0.0837,32000.0],["1985-02-01",0.0889,0.1046,0.0889,0.0889,35200.0],["1985-02-04",0.0889,0.1046,0.0889,0.0889,8000.0],["1985-02-05",0.0942,0.1099,0.0942,0.0942,36800.0],["1985-02-06",0.0942,0.0942,0.0942,0.0942,0.0],["1985-02-07",0.0942,0.1046,0.0942,0.0942,4800.0],["1985-02-08",0.0942,0.1046,0.0942,0.0942,17600.0],["1985-02-11",0.0942,0.1151,0.0942,0.0942,150400.0],["1985-02-12",0.0942,0.1151,0.0942,0.0942,16000.0],["1985-02-13",0.0942,0.0942,0.0942,0.0942,0.0],["1985-02-14",0.0994,0.1151,0.0994,0.0994,17600.0],["1985-02-15",0.0994,0.1151,0.0994,0.0994,20800.0],["1985-02-19",0.1046,0.1203,0.1046,0.1046,139200.0],["1985-02-20",0.1046,0.1151,0.1046,0.1046,120000.0],["1985-02-21",0.1046,0.1151,0.1046,0.1046,17600.0],["1985-02-22",0.1046,0.1151,0.1046,0.1046,11200.0],["1985-02-25",0.1046,0.1151,0.1046,0.1046,1600.0],["1985-02-26",0.1046,0.1151,0.1046,0.1046,1600.0],["1985-02-27",0.1046,0.1151,0.1046,0.1046,24000.0],["1985-02-28",0.1046,0.1151,0.1046,0.1046,32000.0],["1985-03-01",0.1046,0.1151,0.1046,0.1046,46400.0],["1985-03-04",0.1046,0.1151,0.1046,0.1046,19200.0],["1985-03-05",0.1046,0.1151,0.1046,0.1046,352000.0],["1985-03-06",0.1046,0.1203,0.1046,0.1046,80000.0],["1985-03-07",0.1046,0.1046,0.1046,0.1046,0.0],["1985-03-08",0.1046,0.1151,0.1046,0.1046,1600.0],["1985-03-11",0.1046,0.1151,0.1046,0.1046,17600.0],["1985-03-12",0.1046,0.1151,0.1046,0.1046,54400.0],["1985-03-13",0.1046,0.1151,0.1046,0.1046,16000.0],["1985-03-14",0.1046,0.1046,0.1046,0.1046,0.0],["1985-03-15",0.1046,0.1151,0.1046,0.1046,4800.0],["1985-03-18",0.1046,0.1046,0.1046,0.1046,0.0],["1985-03-19",0.1046,0.1046,0.1046,0.1046,0.0],["1985-03-20",0.1046,0.1151,0.1046,0.1046,80000.0],["1985-03-21",0.1046,0.1151,0.1046,0.1046,4800.0],["1985-03-22",0.1046,0.1151,0.1046,0.1046,33600.0],["1985-03-25",0.1046,0.1151,0.1046,0.1046,22400.0],["1985-03-26",0.1046,0.1151,0.1046,0.1046,0.0],["1985-03-27",0.1046,0.1151,0.1046,0.1046,1600.0],["1985-03-28",0.1046,0.1151,0.1046,0.1046,8000.0],["1985-03-29",0.1046,0.1151,0.1046,0.1046,16000.0],["1985-04-01",0.1099,0.1256,0.1099,0.1099,17600.0],["1985-04-02",0.1099,0.1099,0.1099,0.1099,0.0],["1985-04-03",0.1099,0.1099,0.1099,0.1099,0.0],["1985-04-04",0.1099,0.1256,0.1046,0.1046,56000.0],["1985-04-08",0.1046,0.1046,0.1046,0.1046,0.0],["1985-04-09",0.1046,0.1256,0.1046,0.1046,1600.0],["1985-04-10",0.1046,0.1046,0.1046,0.1046,0.0],["1985-04-11",0.1046,0.1256,0.1046,0.1046,16000.0],["1985-04-12",0.1046,0.1046,0.1046,0.1046,0.0],["1985-04-15",0.1046,0.1151,0.1046,0.1046,4800.0],["1985-04-16",0.1046,0.1203,0.1046,0.1046,32000.0],["1985-04-17",0.1046,0.1046,0.1046,0.1046,0.0],["1985-04-18",0.1099,0.1256,0.1099,0.1099,198400.0],["1985-04-19",0.1099,0.1099,0.1099,0.1099,0.0],["1985-04-22",0.1099,0.1256,0.1099,0.1099,14400.0],["1985-04-23",0.1099,0.1256,0.1099,0.1099,16000.0],["1985-04-24",0.1099,0.1099,0.1099,0.1099,0.0],["1985-04-25",0.1099,0.1099,0.1099,0.1099,0.0],["1985-04-26",0.1099,0.1256,0.1099,0.1099,16000.0],["1985-04-29",0.1099,0.1203,0.1099,0.1099,168000.0],["1985-04-30",0.1099,0.1099,0.1099,0.1099,0.0],["1985-05-01",0.1151,0.1256,0.1151,0.1151,137600.0],["1985-05-02",0.1308,0.1465,0.1308,0.1308,104000.0],["1985-05-03",0.1308,0.1465,0.1308,0.1308,27200.0],["1985-05-06",0.136,0.1465,0.136,0.136,36800.0],["1985-05-07",0.1413,0.1465,0.1413,0.1413,72000.0],["1985-05-08",0.1413,0.1465,0.1413,0.1413,35200.0],["1985-05-09",0.1413,0.1465,0.136,0.136,28800.0],["1985-05-10",0.136,0.1465,0.136,0.136,32000.0],["1985-05-13",0.1413,0.1517,0.1413,0.1413,78400.0],["1985-05-14",0.1413,0.1465,0.1413,0.1413,35200.0],["1985-05-15",0.1465,0.1517,0.1465,0.1465,30400.0],["1985-05-16",0.1465,0.1465,0.1308,0.1308,76800.0],["1985-05-17",0.1308,0.1413,0.1256,0.1256,24000.0],["1985-05-20",0.1308,0.1465,0.1308,0.1308,25600.0],["1985-05-21",0.136,0.1465,0.136,0.136,68800.0],["1985-05-22",0.136,0.1517,0.136,0.136,118400.0],["1985-05-23",0.136,0.1517,0.136,0.136,27200.0],["1985-05-24",0.136,0.1517,0.136,0.136,4800.0],["1985-05-28",0.136,0.136,0.136,0.136,0.0],["1985-05-29",0.136,0.136,0.136,0.136,0.0],["1985-05-30",0.136,0.1517,0.136,0.136,4800.0],["1985-05-31",0.136,0.1517,0.136,0.136,35200.0],["1985-06-03",0.1413,0.1517,0.1413,0.1413,123200.0],["1985-06-04",0.1413,0.1517,0.1413,0.1413,20800.0],["1985-06-05",0.1413,0.1517,0.1413,0.1413,32000.0],["1985-06-06",0.1413,0.1517,0.1413,0.1413,6400.0],["1985-06-07",0.1413,0.1517,0.1413,0.1413,19200.0],["1985-06-10",0.1413,0.1465,0.136,0.136,96000.0],["1985-06-11",0.136,0.1465,0.1308,0.1308,4800.0],["1985-06-12",0.1308,0.1465,0.1256,0.1256,4800.0],["1985-06-13",0.1256,0.136,0.1256,0.1256,4800.0],["1985-06-14",0.1256,0.136,0.1256,0.1256,8000.0],["1985-06-17",0.1256,0.1308,0.1151,0.1151,56000.0],["1985-06-18",0.1151,0.1256,0.1099,0.1099,60800.0],["1985-06-19",0.1099,0.1308,0.1099,0.1099,52800.0],["1985-06-20",0.1099,0.1256,0.1046,0.1046,24000.0],["1985-06-21",0.1046,0.1046,0.1046,0.1046,0.0],["1985-06-24",0.1046,0.1151,0.1046,0.1046,54400.0],["1985-06-25",0.1046,0.1046,0.1046,0.1046,0.0],["1985-06-26",0.1046,0.1046,0.1046,0.1046,0.0],["1985-06-27",0.1046,0.1151,0.1046,0.1046,160000.0],["1985-06-28",0.1046,0.1046,0.1046,0.1046,0.0],["1985-07-01",0.1046,0.1151,0.1046,0.1046,32000.0],["1985-07-02",0.1046,0.1046,0.1046,0.1046,0.0],["1985-07-03",0.1046,0.1046,0.1046,0.1046,0.0],["1985-07-05",0.1046,0.1151,0.1046,0.1046,16000.0],["1985-07-08",0.1099,0.1203,0.1099,0.1099,43200.0],["1985-07-09",0.1151,0.1203,0.1151,0.1151,24000.0],["1985-07-10",0.1151,0.1256,0.1099,0.1099,24000.0],["1985-07-11",0.1099,0.1099,0.1099,0.1099,0.0],["1985-07-12",0.1099,0.1099,0.1099,0.1099,0.0],["1985-07-15",0.1203,0.136,0.1203,0.1203,80000.0],["1985-07-16",0.1256,0.1413,0.1256,0.1256,112000.0],["1985-07-17",0.1256,0.1413,0.1256,0.1256,64000.0],["1985-07-18",0.1308,0.1413,0.1308,0.1308,27200.0],["1985-07-19",0.1308,0.1465,0.1308,0.1308,3200.0],["1985-07-22",0.1308,0.1465,0.1308,0.1308,8000.0],["1985-07-23",0.1465,0.157,0.1465,0.1465,118400.0],["1985-07-24",0.1517,0.1622,0.1517,0.1517,136000.0],["1985-07-25",0.157,0.1674,0.157,0.157,35200.0],["1985-07-26",0.157,0.1674,0.157,0.157,35200.0],["1985-07-29",0.1779,0.1936,0.1779,0.1779,289600.0],["1985-07-30",0.1831,0.1988,0.1831,0.1831,158400.0],["1985-07-31",0.1831,0.1988,0.1831,0.1831,192000.0],["1985-08-01",0.1831,0.1884,0.1779,0.1779,187200.0],["1985-08-02",0.1779,0.1884,0.1779,0.1779,112000.0],["1985-08-05",0.1936,0.1988,0.1936,0.1936,323200.0],["1985-08-06",0.1936,0.1936,0.1779,0.1779,200000.0],["1985-08-07",0.1779,0.1936,0.1779,0.1779,17600.0],["1985-08-08",0.1779,0.1936,0.1779,0.1779,16000.0],["1985-08-09",0.1779,0.1884,0.1727,0.1727,40000.0],["1985-08-12",0.1727,0.1884,0.1727,0.1727,27200.0],["1985-08-13",0.1779,0.1884,0.1779,0.1779,105600.0],["1985-08-14",0.1779,0.1884,0.1727,0.1727,6400.0],["1985-08-15",0.1727,0.1831,0.1727,0.1727,32000.0],["1985-08-16",0.1727,0.1831,0.1727,0.1727,40000.0],["1985-08-19",0.1727,0.1831,0.1727,0.1727,64000.0],["1985-08-20",0.1727,0.1884,0.1727,0.1727,11200.0],["1985-08-21",0.1727,0.1884,0.1727,0.1727,16000.0],["1985-08-22",0.1727,0.1727,0.1727,0.1727,0.0],["1985-08-23",0.1727,0.1884,0.1727,0.1727,16000.0],["1985-08-26",0.1727,0.1884,0.1727,0.1727,9600.0],["1985-08-27",0.1727,0.1831,0.1727,0.1727,1600.0],["1985-08-28",0.1727,0.1727,0.1727,0.1727,0.0],["1985-08-29",0.1727,0.1727,0.1622,0.1622,41600.0],["1985-08-30",0.1622,0.1727,0.1622,0.1622,9600.0],["1985-09-03",0.1622,0.1674,0.157,0.157,16000.0],["1985-09-04",0.157,0.1674,0.1517,0.1517,54400.0],["1985-09-05",0.1517,0.1622,0.1517,0.1517,6400.0],["1985-09-06",0.1517,0.1622,0.1465,0.1465,8000.0],["1985-09-09",0.1465,0.1465,0.1465,0.1465,0.0],["1985-09-10",0.1465,0.1622,0.1465,0.1465,1600.0],["1985-09-11",0.1465,0.1465,0.1465,0.1465,0.0],["1985-09-12",0.1465,0.1465,0.1465,0.1465,0.0],["1985-09-13",0.1465,0.1622,0.1465,0.1465,3200.0],["1985-09-16",0.1465,0.1465,0.1465,0.1465,0.0],["1985-09-17",0.1465,0.1465,0.1465,0.1465,0.0],["1985-09-18",0.1465,0.157,0.1465,0.1465,48000.0],["1985-09-19",0.1465,0.1465,0.1465,0.1465,0.0],["1985-09-20",0.1465,0.157,0.1413,0.1413,51200.0],["1985-09-23",0.1413,0.157,0.136,0.136,16000.0],["1985-09-24",0.136,0.157,0.136,0.136,1600.0],["1985-09-25",0.136,0.136,0.136,0.136,0.0],["1985-09-26",0.136,0.136,0.136,0.136,0.0],["1985-09-30",0.1413,0.157,0.1413,0.1413,214400.0],["1985-10-01",0.1413,0.1413,0.1413,0.1413,0.0],["1985-10-02",0.1413,0.157,0.1413,0.1413,1600.0],["1985-10-03",0.1413,0.1413,0.1413,0.1413,0.0],["1985-10-04",0.1413,0.157,0.1413,0.1413,8000.0],["1985-10-07",0.1413,0.1413,0.1413,0.1413,0.0],["1985-10-08",0.1413,0.1413,0.1413,0.1413,0.0],["1985-10-09",0.1413,0.157,0.1413,0.1413,8000.0],["1985-10-10",0.1413,0.1517,0.1413,0.1413,8000.0],["1985-10-11",0.1413,0.1413,0.1413,0.1413,0.0],["1985-10-14",0.1413,0.1517,0.1413,0.1413,8000.0],["1985-10-15",0.1465,0.157,0.1465,0.1465,195200.0],["1985-10-16",0.1465,0.1465,0.1465,0.1465,0.0],["1985-10-17",0.1465,0.157,0.1413,0.1413,112000.0],["1985-10-18",0.1413,0.1413,0.1413,0.1413,0.0],["1985-10-21",0.1413,0.157,0.1413,0.1413,160000.0],["1985-10-22",0.1413,0.157,0.136,0.136,24000.0],["1985-10-23",0.136,0.157,0.136,0.136,91200.0],["1985-10-24",0.136,0.1517,0.136,0.136,24000.0],["1985-10-25",0.136,0.1517,0.136,0.136,8000.0],["1985-10-28",0.136,0.1465,0.136,0.136,6400.0],["1985-10-29",0.136,0.1465,0.136,0.136,9600.0],["1985-10-30",0.136,0.1465,0.136,0.136,4800.0],["1985-10-31",0.136,0.1465,0.136,0.136,3200.0],["1985-11-01",0.136,0.1465,0.136,0.136,8000.0],["1985-11-04",0.136,0.1413,0.1256,0.1256,24000.0],["1985-11-05",0.1256,0.1465,0.1256,0.1256,9600.0],["1985-11-06",0.1256,0.1413,0.1256,0.1256,54400.0],["1985-11-07",0.1256,0.136,0.1203,0.1203,20800.0],["1985-11-08",0.1203,0.136,0.1203,0.1203,48000.0],["1985-11-11",0.1203,0.136,0.1203,0.1203,8000.0],["1985-11-12",0.1308,0.1413,0.1308,0.1308,123200.0],["1985-11-13",0.1308,0.1413,0.1308,0.1308,16000.0],["1985-11-14",0.1308,0.1465,0.1308,0.1308,24000.0],["1985-11-15",0.1308,0.1465,0.1308,0.1308,1600.0],["1985-11-18",0.136,0.1465,0.136,0.136,12800.0],["1985-11-19",0.136,0.1465,0.136,0.136,32000.0],["1985-11-20",0.136,0.136,0.136,0.136,0.0],["1985-11-21",0.136,0.136,0.136,0.136,0.0],["1985-11-22",0.1413,0.1465,0.1413,0.1413,3200.0],["1985-11-25",0.1413,0.1413,0.1413,0.1413,0.0],["1985-11-26",0.1413,0.1465,0.1413,0.1413,12800.0],["1985-11-27",0.1413,0.1517,0.1413,0.1413,1600.0],["1985-11-29",0.1413,0.1413,0.1413,0.1413,0.0],["1985-12-02",0.1465,0.1517,0.1465,0.1465,19200.0],["1985-12-03",0.1465,0.1465,0.1465,0.1465,0.0],["1985-12-04",0.1465,0.157,0.1465,0.1465,3200.0],["1985-12-05",0.1465,0.157,0.1465,0.1465,4800.0],["1985-12-06",0.1465,0.157,0.1465,0.1465,16000.0],["1985-12-09",0.1465,0.157,0.1465,0.1465,33600.0],["1985-12-10",0.1465,0.157,0.1465,0.1465,16000.0],["1985-12-11",0.1465,0.157,0.1465,0.1465,8000.0],["1985-12-12",0.1465,0.157,0.1465,0.1465,32000.0],["1985-12-13",0.1465,0.1622,0.1465,0.1465,32000.0],["1985-12-16",0.1465,0.1622,0.1465,0.1465,88000.0],["1985-12-17",0.157,0.1674,0.157,0.157,104000.0],["1985-12-18",0.157,0.1674,0.157,0.157,4800.0],["1985-12-19",0.157,0.1674,0.157,0.157,1600.0],["1985-12-20",0.157,0.1674,0.1517,0.1517,16000.0],["1985-12-23",0.1517,0.1674,0.1517,0.1517,30400.0],["1985-12-24",0.1517,0.1674,0.1517,0.1517,3200.0],["1985-12-26",0.1517,0.1674,0.1517,0.1517,3200.0],["1985-12-27",0.1517,0.1674,0.1517,0.1517,6400.0],["1985-12-30",0.1517,0.1674,0.1517,0.1517,8000.0],["1985-12-31",0.1517,0.1622,0.1465,0.1465,48000.0],["1986-01-02",0.1465,0.1622,0.1465,0.1465,1600.0],["1986-01-03",0.1465,0.1622,0.1465,0.1465,16000.0],["1986-01-06",0.1465,0.1622,0.1465,0.1465,64000.0],["1986-01-07",0.1465,0.1622,0.1465,0.1465,1600.0],["1986-01-08",0.1465,0.1622,0.1465,0.1465,8000.0],["1986-01-09",0.1465,0.1465,0.1465,0.1465,0.0],["1986-01-10",0.1465,0.1622,0.1465,0.1465,4800.0],["1986-01-13",0.1465,0.1622,0.1465,0.1465,32000.0],["1986-01-14",0.1465,0.1465,0.1465,0.1465,0.0],["1986-01-15",0.1465,0.1622,0.1465,0.1465,4800.0],["1986-01-16",0.1465,0.1622,0.1465,0.1465,12800.0],["1986-01-17",0.1465,0.1622,0.1465,0.1465,8000.0],["1986-01-20",0.1465,0.1622,0.1465,0.1465,4800.0],["1986-01-21",0.1465,0.1622,0.1413,0.1413,22400.0],["1986-01-22",0.1413,0.1622,0.1413,0.1413,6400.0],["1986-01-23",0.1413,0.1413,0.1413,0.1413,0.0],["1986-01-24",0.1413,0.1622,0.1413,0.1413,1600.0],["1986-01-27",0.1413,0.1413,0.1413,0.1413,0.0],["1986-01-28",0.1413,0.1622,0.1413,0.1413,3200.0],["1986-01-29",0.1413,0.1622,0.1413,0.1413,52800.0],["1986-01-30",0.1413,0.1413,0.1413,0.1413,0.0],["1986-01-31",0.1413,0.1622,0.1413,0.1413,17600.0],["1986-02-03",0.1413,0.1413,0.1413,0.1413,0.0],["1986-02-04",0.1413,0.157,0.1413,0.1413,3200.0],["1986-02-05",0.1413,0.157,0.1413,0.1413,1600.0],["1986-02-06",0.1413,0.157,0.1413,0.1413,16000.0],["1986-02-07",0.1413,0.157,0.1413,0.1413,9600.0],["1986-02-10",0.1413,0.157,0.1413,0.1413,48000.0],["1986-02-11",0.1413,0.1413,0.1413,0.1413,0.0],["1986-02-12",0.1413,0.157,0.1413,0.1413,19200.0],["1986-02-13",0.1413,0.157,0.1413,0.1413,3200.0],["1986-02-14",0.1413,0.157,0.1413,0.1413,6400.0],["1986-02-18",0.1413,0.157,0.1413,0.1413,3200.0],["1986-02-19",0.1413,0.1413,0.1413,0.1413,0.0],["1986-02-20",0.1413,0.157,0.1413,0.1413,11200.0],["1986-02-21",0.1413,0.157,0.1413,0.1413,8000.0],["1986-02-24",0.1465,0.1622,0.1465,0.1465,32000.0],["1986-02-25",0.1465,0.1622,0.1465,0.1465,32000.0],["1986-02-26",0.1517,0.1674,0.1517,0.1517,80000.0],["1986-02-27",0.1517,0.1674,0.1517,0.1517,12800.0],["1986-02-28",0.1517,0.1517,0.1517,0.1517,0.0],["1986-03-03",0.1622,0.1727,0.1622,0.1622,160000.0],["1986-03-04",0.1622,0.1727,0.1622,0.1622,22400.0],["1986-03-05",0.1622,0.1727,0.157,0.157,54400.0],["1986-03-06",0.1622,0.1727,0.1622,0.1622,304000.0],["1986-03-07",0.1622,0.1727,0.1622,0.1622,46400.0],["1986-03-10",0.1622,0.1727,0.1622,0.1622,3200.0],["1986-03-11",0.1622,0.1727,0.157,0.157,32000.0],["1986-03-12",0.157,0.1727,0.157,0.157,56000.0],["1986-03-13",0.157,0.1727,0.157,0.157,6400.0],["1986-03-14",0.157,0.157,0.157,0.157,0.0],["1986-03-17",0.1622,0.1727,0.1622,0.1622,9600.0],["1986-03-18",0.1622,0.1727,0.1622,0.1622,16000.0],["1986-03-19",0.1622,0.1727,0.1622,0.1622,46400.0],["1986-03-20",0.1622,0.1727,0.157,0.157,27200.0],["1986-03-21",0.157,0.157,0.157,0.157,0.0],["1986-03-24",0.157,0.157,0.157,0.157,0.0],["1986-03-25",0.157,0.157,0.157,0.157,0.0],["1986-03-26",0.157,0.1727,0.157,0.157,8000.0],["1986-03-27",0.157,0.1674,0.157,0.157,56000.0],["1986-03-31",0.157,0.1674,0.157,0.157,32000.0],["1986-04-01",0.1622,0.1727,0.1622,0.1622,120000.0],["1986-04-02",0.1622,0.1727,0.1622,0.1622,8000.0],["1986-04-03",0.1622,0.1727,0.1622,0.1622,16000.0],["1986-04-04",0.1622,0.1727,0.157,0.157,65600.0],["1986-04-07",0.1622,0.1727,0.1622,0.1622,68800.0],["1986-04-08",0.1622,0.1727,0.157,0.157,112000.0],["1986-04-09",0.157,0.1727,0.157,0.157,32000.0],["1986-04-10",0.1622,0.1674,0.1622,0.1622,9600.0],["1986-04-11",0.1622,0.1674,0.1622,0.1622,40000.0],["1986-04-14",0.1622,0.1674,0.1622,0.1622,131200.0],["1986-04-15",0.1622,0.1727,0.1622,0.1622,60800.0],["1986-04-16",0.1622,0.1622,0.1622,0.1622,0.0],["1986-04-17",0.1622,0.1727,0.1622,0.1622,32000.0],["1986-04-18",0.1622,0.1727,0.1622,0.1622,9600.0],["1986-04-21",0.1622,0.1622,0.1622,0.1622,0.0],["1986-04-22",0.1674,0.1727,0.1674,0.1674,102400.0],["1986-04-23",0.1674,0.1727,0.157,0.157,169600.0],["1986-04-24",0.157,0.1727,0.157,0.157,4800.0],["1986-04-25",0.157,0.1727,0.157,0.157,1600.0],["1986-04-28",0.1622,0.1727,0.1622,0.1622,96000.0],["1986-04-29",0.1622,0.1727,0.1622,0.1622,1600.0],["1986-04-30",0.1622,0.1727,0.1622,0.1622,16000.0],["1986-05-01",0.1622,0.1622,0.1622,0.1622,0.0],["1986-05-02",0.1622,0.1727,0.1622,0.1622,35200.0],["1986-05-05",0.1622,0.1622,0.1622,0.1622,0.0],["1986-05-06",0.1622,0.1727,0.1622,0.1622,16000.0],["1986-05-07",0.1622,0.1727,0.1622,0.1622,32000.0],["1986-05-08",0.1622,0.1727,0.1622,0.1622,14400.0],["1986-05-09",0.1622,0.1727,0.1622,0.1622,8000.0],["1986-05-12",0.1622,0.1622,0.1622,0.1622,0.0],["1986-05-13",0.1622,0.1727,0.1622,0.1622,43200.0],["1986-05-14",0.1622,0.1727,0.1622,0.1622,4800.0],["1986-05-15",0.1622,0.1727,0.1622,0.1622,1600.0],["1986-05-16",0.1622,0.1727,0.1622,0.1622,9600.0],["1986-05-19",0.1674,0.1779,0.1674,0.1674,57600.0],["1986-05-20",0.1674,0.1779,0.1674,0.1674,16000.0],["1986-05-21",0.1674,0.1674,0.1674,0.1674,0.0],["1986-05-22",0.1674,0.1779,0.1674,0.1674,3200.0],["1986-05-23",0.1674,0.1674,0.1674,0.1674,0.0],["1986-05-27",0.1674,0.1779,0.1674,0.1674,4800.0],["1986-05-28",0.1674,0.1674,0.1674,0.1674,0.0],["1986-05-29",0.1674,0.1779,0.1674,0.1674,17600.0],["1986-05-30",0.1674,0.1779,0.1674,0.1674,4800.0],["1986-06-02",0.1674,0.1779,0.1674,0.1674,8000.0],["1986-06-03",0.1674,0.1831,0.1674,0.1674,64000.0],["1986-06-04",0.1727,0.1831,0.1727,0.1727,24000.0],["1986-06-05",0.1727,0.1831,0.1727,0.1727,8000.0],["1986-06-06",0.1727,0.1831,0.1727,0.1727,9600.0],["1986-06-09",0.1779,0.1884,0.1779,0.1779,48000.0],["1986-06-10",0.1779,0.1884,0.1779,0.1779,17600.0],["1986-06-11",0.1779,0.1884,0.1779,0.1779,43200.0],["1986-06-12",0.1779,0.1884,0.1779,0.1779,104000.0],["1986-06-13",0.1779,0.1936,0.1779,0.1779,3200.0],["1986-06-16",0.1779,0.1884,0.1779,0.1779,48000.0],["1986-06-17",0.1779,0.1884,0.1727,0.1727,27200.0],["1986-06-18",0.1727,0.1831,0.1727,0.1727,4800.0],["1986-06-19",0.1727,0.1831,0.1727,0.1727,8000.0],["1986-06-20",0.1727,0.1727,0.1727,0.1727,0.0],["1986-06-23",0.1779,0.1831,0.1779,0.1779,64000.0],["1986-06-24",0.1779,0.1831,0.1727,0.1727,64000.0],["1986-06-25",0.1727,0.1831,0.1727,0.1727,24000.0],["1986-06-26",0.1727,0.1831,0.1727,0.1727,64000.0],["1986-06-27",0.1727,0.1779,0.1727,0.1727,81600.0],["1986-06-30",0.1727,0.1779,0.1622,0.1622,24000.0],["1986-07-01",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-02",0.1622,0.1727,0.1622,0.1622,1600.0],["1986-07-03",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-07",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-08",0.1622,0.1727,0.1622,0.1622,96000.0],["1986-07-09",0.1622,0.1727,0.1622,0.1622,1600.0],["1986-07-10",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-11",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-14",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-15",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-16",0.1622,0.1674,0.1622,0.1622,11200.0],["1986-07-17",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-18",0.1622,0.1727,0.1622,0.1622,27200.0],["1986-07-21",0.1622,0.1727,0.1622,0.1622,32000.0],["1986-07-22",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-23",0.1622,0.1727,0.1622,0.1622,1600.0],["1986-07-24",0.1622,0.1727,0.1622,0.1622,8000.0],["1986-07-25",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-28",0.1622,0.1622,0.1622,0.1622,0.0],["1986-07-29",0.1622,0.1779,0.1622,0.1622,112000.0],["1986-07-30",0.1674,0.1727,0.1674,0.1674,230400.0],["1986-07-31",0.1674,0.1727,0.1622,0.1622,41600.0],["1986-08-01",0.1622,0.1622,0.1622,0.1622,0.0],["1986-08-04",0.1622,0.1674,0.157,0.157,28800.0],["1986-08-05",0.157,0.1674,0.157,0.157,100800.0],["1986-08-06",0.1622,0.1727,0.1622,0.1622,65600.0],["1986-08-07",0.1674,0.1779,0.1674,0.1674,54400.0],["1986-08-08",0.1727,0.1884,0.1727,0.1727,6400.0],["1986-08-11",0.1727,0.1884,0.1727,0.1727,68800.0],["1986-08-12",0.1727,0.1831,0.1674,0.1674,20800.0],["1986-08-13",0.1674,0.1674,0.1674,0.1674,0.0],["1986-08-14",0.1674,0.1779,0.1674,0.1674,36800.0],["1986-08-15",0.1674,0.1779,0.1674,0.1674,8000.0],["1986-08-18",0.1674,0.1779,0.1674,0.1674,8000.0],["1986-08-19",0.1727,0.1779,0.1727,0.1727,4800.0],["1986-08-20",0.1727,0.1831,0.1727,0.1727,60800.0],["1986-08-21",0.1883,0.204,0.1883,0.1883,41600.0],["1986-08-22",0.1883,0.204,0.1883,0.1883,184000.0],["1986-08-25",0.1883,0.1988,0.1883,0.1883,81600.0],["1986-08-26",0.1884,0.1936,0.1831,0.1831,36800.0],["1986-08-27",0.1831,0.204,0.1831,0.1831,76800.0],["1986-08-28",0.1883,0.204,0.1883,0.1883,1600.0],["1986-08-29",0.1883,0.204,0.1883,0.1883,16000.0],["1986-09-02",0.1883,0.1883,0.1883,0.1883,0.0],["1986-09-03",0.1883,0.1988,0.1883,0.1883,35200.0],["1986-09-04",0.1883,0.1988,0.1883,0.1883,80000.0],["1986-09-05",0.1883,0.1988,0.1883,0.1883,32000.0],["1986-09-08",0.1883,0.1883,0.1883,0.1883,0.0],["1986-09-09",0.1936,0.2093,0.1936,0.1936,24000.0],["1986-09-10",0.1936,0.2093,0.1936,0.1936,3200.0],["1986-09-11",0.1936,0.2093,0.1936,0.1936,11200.0],["1986-09-12",0.1936,0.2093,0.1936,0.1936,20800.0],["1986-09-15",0.1936,0.204,0.1883,0.1883,75200.0],["1986-09-16",0.1936,0.204,0.1936,0.1936,144000.0],["1986-09-17",0.1988,0.2093,0.1988,0.1988,17600.0],["1986-09-18",0.1988,0.2093,0.1988,0.1988,38400.0],["1986-09-19",0.1988,0.2197,0.1988,0.1988,57600.0],["1986-09-22",0.204,0.2197,0.204,0.204,59200.0],["1986-09-23",0.2093,0.2197,0.2093,0.2093,24000.0],["1986-09-24",0.2093,0.225,0.2093,0.2093,67200.0],["1986-09-25",0.2093,0.225,0.2093,0.2093,62400.0],["1986-09-26",0.2145,0.2302,0.2145,0.2145,30400.0],["1986-09-29",0.2145,0.2302,0.2145,0.2145,51200.0],["1986-09-30",0.2145,0.2302,0.2145,0.2145,6400.0],["1986-10-01",0.2145,0.2302,0.2145,0.2145,51200.0],["1986-10-02",0.2197,0.2302,0.2197,0.2197,48000.0],["1986-10-03",0.2197,0.2302,0.2197,0.2197,9600.0],["1986-10-06",0.2197,0.225,0.2093,0.2093,83200.0],["1986-10-07",0.2093,0.225,0.2093,0.2093,6400.0],["1986-10-08",0.2093,0.225,0.2093,0.2093,9600.0],["1986-10-09",0.2145,0.2302,0.2145,0.2145,16000.0],["1986-10-10",0.2197,0.2302,0.2197,0.2197,8000.0],["1986-10-13",0.2197,0.2197,0.2197,0.2197,0.0],["1986-10-14",0.2197,0.2302,0.2197,0.2197,4800.0],["1986-10-15",0.2197,0.2354,0.2197,0.2197,48000.0],["1986-10-16",0.2197,0.2354,0.2197,0.2197,48000.0],["1986-10-17",0.225,0.2407,0.225,0.225,6400.0],["1986-10-20",0.2354,0.2511,0.2354,0.2354,33600.0],["1986-10-21",0.2564,0.2721,0.2564,0.2564,220800.0],["1986-10-22",0.2668,0.2825,0.2668,0.2668,89600.0],["1986-10-23",0.2668,0.2773,0.2668,0.2668,96000.0],["1986-10-24",0.2668,0.2721,0.2564,0.2564,33600.0],["1986-10-27",0.2564,0.2616,0.2459,0.2459,68800.0],["1986-10-28",0.2459,0.2564,0.2407,0.2407,40000.0],["1986-10-29",0.2407,0.2511,0.2407,0.2407,17600.0],["1986-10-30",0.2407,0.2511,0.2407,0.2407,4800.0],["1986-10-31",0.2407,0.2407,0.2407,0.2407,0.0],["1986-11-03",0.2407,0.2511,0.2354,0.2354,12800.0],["1986-11-04",0.2354,0.2511,0.2354,0.2354,68800.0],["1986-11-05",0.2354,0.2511,0.2354,0.2354,1600.0],["1986-11-06",0.2354,0.2511,0.2354,0.2354,46400.0],["1986-11-07",0.2354,0.2511,0.2354,0.2354,24000.0],["1986-11-10",0.2354,0.2564,0.2354,0.2354,35200.0],["1986-11-11",0.2407,0.2616,0.2407,0.2407,11200.0],["1986-11-12",0.2459,0.2616,0.2459,0.2459,1600.0],["1986-11-13",0.2564,0.2721,0.2564,0.2564,185600.0],["1986-11-14",0.2616,0.2773,0.2616,0.2616,132800.0],["1986-11-17",0.2982,0.3139,0.2982,0.2982,257600.0],["1986-11-18",0.3035,0.3139,0.3035,0.3035,126400.0],["1986-11-19",0.3035,0.3087,0.2982,0.2982,132800.0],["1986-11-20",0.2982,0.3035,0.293,0.293,126400.0],["1986-11-21",0.293,0.3035,0.293,0.293,27200.0],["1986-11-24",0.293,0.293,0.2773,0.2773,139200.0],["1986-11-25",0.2773,0.2878,0.2721,0.2721,30400.0],["1986-11-26",0.2721,0.2878,0.2721,0.2721,17600.0],["1986-11-28",0.2721,0.2878,0.2721,0.2721,3200.0],["1986-12-01",0.2721,0.2878,0.2721,0.2721,35200.0],["1986-12-02",0.2721,0.2878,0.2721,0.2721,49600.0],["1986-12-03",0.2721,0.2721,0.2721,0.2721,0.0],["1986-12-04",0.2721,0.2825,0.2668,0.2668,57600.0],["1986-12-05",0.2668,0.2825,0.2668,0.2668,16000.0],["1986-12-08",0.2668,0.2825,0.2668,0.2668,9600.0],["1986-12-09",0.2668,0.2773,0.2668,0.2668,1600.0],["1986-12-10",0.2668,0.2668,0.2564,0.2564,185600.0],["1986-12-11",0.2564,0.2668,0.2459,0.2459,27200.0],["1986-12-12",0.2459,0.2668,0.2459,0.2459,12800.0],["1986-12-15",0.2668,0.2825,0.2668,0.2668,240000.0],["1986-12-16",0.2668,0.2825,0.2668,0.2668,4800.0],["1986-12-17",0.2668,0.2773,0.2616,0.2616,19200.0],["1986-12-18",0.2668,0.2773,0.2668,0.2668,12800.0],["1986-12-19",0.2721,0.2878,0.2721,0.2721,137600.0],["1986-12-22",0.2721,0.2878,0.2721,0.2721,134400.0],["1986-12-23",0.2721,0.2773,0.2668,0.2668,208000.0],["1986-12-24",0.2668,0.2721,0.2616,0.2616,32000.0],["1986-12-26",0.2616,0.2721,0.2616,0.2616,36800.0],["1986-12-29",0.2668,0.2825,0.2668,0.2668,32000.0],["1986-12-30",0.2721,0.2825,0.2721,0.2721,33600.0],["1986-12-31",0.2773,0.293,0.2773,0.2773,91200.0],["1987-01-02",0.2773,0.2982,0.2773,0.2773,110400.0],["1987-01-05",0.2825,0.2982,0.2825,0.2825,17600.0],["1987-01-06",0.2825,0.2982,0.2825,0.2825,80000.0],["1987-01-07",0.293,0.3087,0.293,0.293,78400.0],["1987-01-08",0.293,0.3087,0.293,0.293,9600.0],["1987-01-09",0.293,0.3035,0.2878,0.2878,8000.0],["1987-01-12",0.2982,0.3087,0.2982,0.2982,17600.0],["1987-01-13",0.2982,0.3139,0.2982,0.2982,36800.0],["1987-01-14",0.3035,0.3191,0.3035,0.3035,48000.0],["1987-01-15",0.3035,0.3191,0.3035,0.3035,48000.0],["1987-01-16",0.3035,0.3191,0.3035,0.3035,6400.0],["1987-01-19",0.3035,0.3191,0.3035,0.3035,11200.0],["1987-01-20",0.3087,0.3191,0.3087,0.3087,81600.0],["1987-01-21",0.3296,0.3401,0.3296,0.3296,62400.0],["1987-01-22",0.3401,0.3558,0.3401,0.3401,72000.0],["1987-01-23",0.3401,0.3505,0.3401,0.3401,64000.0],["1987-01-26",0.3453,0.3558,0.3453,0.3453,38400.0],["1987-01-27",0.3453,0.3558,0.3453,0.3453,32000.0],["1987-01-28",0.3453,0.3558,0.3453,0.3453,121600.0],["1987-01-29",0.3453,0.361,0.3453,0.3453,48000.0],["1987-01-30",0.3453,0.361,0.3453,0.3453,4800.0],["1987-02-02",0.3662,0.3872,0.3662,0.3662,35200.0],["1987-02-03",0.3715,0.3872,0.3715,0.3715,6400.0],["1987-02-04",0.3715,0.3872,0.3715,0.3715,8000.0],["1987-02-05",0.3715,0.3819,0.3715,0.3715,38400.0],["1987-02-06",0.3715,0.3819,0.3715,0.3715,4800.0],["1987-02-09",0.3662,0.3662,0.3453,0.3453,88000.0],["1987-02-10",0.3453,0.3558,0.3401,0.3401,49600.0],["1987-02-11",0.3401,0.3558,0.3401,0.3401,20800.0],["1987-02-12",0.3401,0.3558,0.3401,0.3401,64000.0],["1987-02-13",0.3401,0.3558,0.3401,0.3401,3200.0],["1987-02-17",0.3453,0.3558,0.3453,0.3453,51200.0],["1987-02-18",0.3662,0.3767,0.3662,0.3662,180800.0],["1987-02-19",0.3662,0.3872,0.3662,0.3662,38400.0],["1987-02-20",0.3662,0.3872,0.3662,0.3662,43200.0],["1987-02-23",0.3675,0.3832,0.3675,0.3675,99200.0],["1987-02-24",0.3675,0.3675,0.357,0.357,33600.0],["1987-02-25",0.357,0.3675,0.357,0.357,57600.0],["1987-02-26",0.357,0.378,0.357,0.357,1600.0],["1987-02-27",0.357,0.378,0.357,0.357,3200.0],["1987-03-02",0.3622,0.378,0.3622,0.3622,28800.0],["1987-03-03",0.3622,0.378,0.3622,0.3622,8000.0],["1987-03-04",0.3622,0.378,0.357,0.357,1600.0],["1987-03-05",0.357,0.378,0.357,0.357,9600.0],["1987-03-06",0.3675,0.3885,0.3675,0.3675,73600.0],["1987-03-09",0.3675,0.3885,0.3675,0.3675,139200.0],["1987-03-10",0.3675,0.3885,0.3675,0.3675,48000.0],["1987-03-11",0.3675,0.3727,0.357,0.357,48000.0],["1987-03-12",0.357,0.3727,0.357,0.357,8000.0],["1987-03-13",0.357,0.3727,0.357,0.357,14400.0],["1987-03-16",0.3622,0.378,0.3622,0.3622,1600.0],["1987-03-17",0.3622,0.378,0.3622,0.3622,0.0],["1987-03-18",0.3622,0.378,0.3622,0.3622,28800.0],["1987-03-19",0.3622,0.378,0.3622,0.3622,3200.0],["1987-03-20",0.3622,0.3622,0.3622,0.3622,0.0],["1987-03-23",0.3675,0.378,0.3675,0.3675,20800.0],["1987-03-24",0.3675,0.378,0.3675,0.3675,1600.0],["1987-03-25",0.3675,0.3727,0.357,0.357,1600.0],["1987-03-26",0.357,0.3727,0.357,0.357,19200.0],["1987-03-27",0.357,0.3727,0.357,0.357,6400.0],["1987-03-30",0.3622,0.378,0.3622,0.3622,3200.0],["1987-03-31",0.3622,0.378,0.3622,0.3622,16000.0],["1987-04-01",0.3675,0.378,0.3675,0.3675,17600.0],["1987-04-02",0.3675,0.378,0.3675,0.3675,17600.0],["1987-04-03",0.3675,0.378,0.3675,0.3675,3200.0],["1987-04-06",0.378,0.399,0.378,0.378,57600.0],["1987-04-07",0.3937,0.4095,0.3937,0.3937,49600.0],["1987-04-08",0.399,0.4147,0.399,0.399,6400.0],["1987-04-09",0.399,0.4147,0.399,0.399,17600.0],["1987-04-10",0.4095,0.4252,0.4095,0.4095,32000.0],["1987-04-13",0.4095,0.4095,0.4095,0.4095,0.0],["1987-04-14",0.4095,0.4095,0.4095,0.4095,0.0],["1987-04-15",0.4095,0.4252,0.4042,0.4042,4800.0],["1987-04-16",0.42,0.441,0.42,0.42,30400.0],["1987-04-20",0.42,0.441,0.42,0.42,14400.0],["1987-04-21",0.42,0.42,0.42,0.42,0.0],["1987-04-22",0.4305,0.441,0.4305,0.4305,12800.0],["1987-04-23",0.4567,0.4672,0.4567,0.4567,41600.0],["1987-04-24",0.462,0.483,0.462,0.462,33600.0],["1987-04-27",0.462,0.4777,0.462,0.462,11200.0],["1987-04-28",0.462,0.4777,0.462,0.462,32000.0],["1987-04-29",0.462,0.4777,0.462,0.462,32000.0],["1987-04-30",0.462,0.4777,0.462,0.462,32000.0],["1987-05-01",0.462,0.4777,0.462,0.462,22400.0],["1987-05-04",0.4672,0.4777,0.4672,0.4672,12800.0],["1987-05-05",0.4672,0.4725,0.462,0.462,12800.0],["1987-05-06",0.4515,0.4515,0.441,0.441,99200.0],["1987-05-07",0.4147,0.4147,0.399,0.399,108800.0],["1987-05-08",0.399,0.4147,0.3937,0.3937,41600.0],["1987-05-11",0.3937,0.4095,0.3885,0.3885,38400.0],["1987-05-12",0.4042,0.4252,0.4042,0.4042,110400.0],["1987-05-13",0.4042,0.4042,0.4042,0.4042,0.0],["1987-05-14",0.4042,0.4042,0.4042,0.4042,0.0],["1987-05-15",0.4042,0.4095,0.3937,0.3937,12800.0],["1987-05-18",0.3937,0.4147,0.3937,0.3937,4800.0],["1987-05-19",0.3937,0.3937,0.378,0.378,64000.0],["1987-05-20",0.378,0.3832,0.3675,0.3675,73600.0],["1987-05-21",0.3727,0.3885,0.3727,0.3727,38400.0],["1987-05-22",0.378,0.3937,0.378,0.378,40000.0],["1987-05-26",0.3937,0.4095,0.3937,0.3937,70400.0],["1987-05-27",0.4042,0.42,0.4042,0.4042,48000.0],["1987-05-28",0.4042,0.4042,0.4042,0.4042,0.0],["1987-05-29",0.4095,0.4305,0.4095,0.4095,6400.0],["1987-06-01",0.4147,0.4305,0.4147,0.4147,8000.0],["1987-06-02",0.4147,0.4252,0.4095,0.4095,83200.0],["1987-06-03",0.4095,0.4095,0.4095,0.4095,0.0],["1987-06-04",0.4095,0.4095,0.4095,0.4095,0.0],["1987-06-05",0.4147,0.4252,0.4147,0.4147,20800.0],["1987-06-08",0.4305,0.441,0.4305,0.4305,64000.0],["1987-06-09",0.4777,0.4935,0.4777,0.4777,118400.0],["1987-06-10",0.504,0.5197,0.504,0.504,107200.0],["1987-06-11",0.4987,0.4987,0.4882,0.4882,153600.0],["1987-06-12",0.4882,0.4987,0.4882,0.4882,68800.0],["1987-06-15",0.4935,0.5092,0.4935,0.4935,59200.0],["1987-06-16",0.4935,0.5092,0.4935,0.4935,24000.0],["1987-06-17",0.4935,0.4935,0.483,0.483,6400.0],["1987-06-18",0.483,0.4935,0.483,0.483,8000.0],["1987-06-19",0.483,0.4935,0.4725,0.4725,30400.0],["1987-06-22",0.4738,0.4738,0.4527,0.4527,118400.0],["1987-06-23",0.4527,0.4685,0.4527,0.4527,16000.0],["1987-06-24",0.4422,0.4422,0.4316,0.4316,40000.0],["1987-06-25",0.4264,0.4264,0.4053,0.4053,60800.0],["1987-06-26",0.4053,0.4211,0.4053,0.4053,6400.0],["1987-06-29",0.4053,0.4264,0.4053,0.4053,4800.0],["1987-06-30",0.4053,0.4159,0.3948,0.3948,91200.0],["1987-07-01",0.3948,0.4053,0.3895,0.3895,24000.0],["1987-07-02",0.3895,0.4106,0.3895,0.3895,51200.0],["1987-07-06",0.4001,0.4211,0.4001,0.4001,113600.0],["1987-07-07",0.4159,0.4316,0.4159,0.4159,16000.0],["1987-07-08",0.4211,0.4422,0.4211,0.4211,52800.0],["1987-07-09",0.4439,0.4597,0.4439,0.4439,88000.0],["1987-07-10",0.4439,0.4597,0.4439,0.4439,3200.0],["1987-07-13",0.4544,0.465,0.4544,0.4544,30400.0],["1987-07-14",0.4544,0.465,0.4544,0.4544,81600.0],["1987-07-15",0.465,0.4861,0.465,0.465,174400.0],["1987-07-16",0.465,0.465,0.4439,0.4439,20800.0],["1987-07-17",0.4439,0.4756,0.4439,0.4439,20800.0],["1987-07-20",0.4439,0.465,0.4439,0.4439,91200.0],["1987-07-21",0.4491,0.465,0.4491,0.4491,145600.0],["1987-07-22",0.4491,0.465,0.4491,0.4491,8000.0],["1987-07-23",0.4544,0.4703,0.4544,0.4544,38400.0],["1987-07-24",0.4544,0.4703,0.4544,0.4544,3200.0],["1987-07-27",0.4544,0.4703,0.4544,0.4544,1600.0],["1987-07-28",0.4544,0.4703,0.4544,0.4544,6400.0],["1987-07-29",0.4544,0.4597,0.4439,0.4439,120000.0],["1987-07-30",0.4386,0.4386,0.4227,0.4227,92800.0],["1987-07-31",0.4227,0.4386,0.4227,0.4227,14400.0],["1987-08-03",0.428,0.4439,0.428,0.428,201600.0],["1987-08-04",0.428,0.4439,0.428,0.428,4800.0],["1987-08-05",0.4333,0.4439,0.4333,0.4333,17600.0],["1987-08-06",0.4333,0.4439,0.428,0.428,19200.0],["1987-08-07",0.4333,0.4439,0.4333,0.4333,33600.0],["1987-08-10",0.4333,0.4439,0.4333,0.4333,401600.0],["1987-08-11",0.4333,0.4439,0.4333,0.4333,4800.0],["1987-08-12",0.4333,0.4439,0.4333,0.4333,54400.0],["1987-08-13",0.4333,0.4439,0.4333,0.4333,22400.0],["1987-08-14",0.4333,0.4544,0.4333,0.4333,83200.0],["1987-08-17",0.4333,0.4544,0.4333,0.4333,120000.0],["1987-08-18",0.4333,0.4439,0.4333,0.4333,166400.0],["1987-08-19",0.4333,0.4439,0.4174,0.4174,268800.0],["1987-08-20",0.428,0.4439,0.428,0.428,300800.0],["1987-08-21",0.428,0.4386,0.428,0.428,19200.0],["1987-08-24",0.4227,0.4227,0.4069,0.4069,193600.0],["1987-08-25",0.4069,0.4174,0.4069,0.4069,244800.0],["1987-08-26",0.3805,0.3805,0.3593,0.3593,699200.0],["1987-08-27",0.391,0.4016,0.391,0.391,1646400.0],["1987-08-28",0.391,0.391,0.3857,0.3857,20558400.0],["1987-08-31",0.3857,0.3963,0.3857,0.3857,3401600.0],["1987-09-01",0.3857,0.391,0.3857,0.3857,3201600.0],["1987-09-02",0.3857,0.391,0.3857,0.3857,998400.0],["1987-09-03",0.3857,0.391,0.3857,0.3857,1273600.0],["1987-09-04",0.3857,0.391,0.3857,0.3857,689600.0],["1987-09-08",0.3963,0.4069,0.3963,0.3963,1654400.0],["1987-09-09",0.3963,0.4069,0.3963,0.3963,627200.0],["1987-09-10",0.4016,0.4069,0.4016,0.4016,134400.0],["1987-09-11",0.4016,0.4122,0.4016,0.4016,404800.0],["1987-09-14",0.4016,0.4016,0.3963,0.3963,345600.0],["1987-09-15",0.3963,0.4016,0.3963,0.3963,748800.0],["1987-09-16",0.3963,0.4016,0.3963,0.3963,312000.0],["1987-09-17",0.3963,0.4016,0.3963,0.3963,412800.0],["1987-09-18",0.3963,0.4016,0.3963,0.3963,304000.0],["1987-09-21",0.4016,0.4122,0.4016,0.4016,499200.0],["1987-09-22",0.4016,0.4069,0.4016,0.4016,569600.0],["1987-09-23",0.4069,0.4122,0.4069,0.4069,475200.0],["1987-09-24",0.4069,0.4069,0.4016,0.4016,155200.0],["1987-09-25",0.4016,0.4069,0.4016,0.4016,272000.0],["1987-09-28",0.4016,0.4069,0.4016,0.4016,222400.0],["1987-09-29",0.4016,0.4069,0.4016,0.4016,372800.0],["1987-09-30",0.4016,0.4016,0.3963,0.3963,236800.0],["1987-10-01",0.3963,0.4016,0.3963,0.3963,276800.0],["1987-10-02",0.3963,0.4016,0.3963,0.3963,392000.0],["1987-10-05",0.391,0.391,0.3805,0.3805,232000.0],["1987-10-06",0.3805,0.3857,0.3699,0.3699,321600.0],["1987-10-07",0.3752,0.3857,0.3752,0.3752,128000.0],["1987-10-08",0.3752,0.3857,0.3752,0.3752,33600.0],["1987-10-09",0.3752,0.3857,0.3752,0.3752,683200.0],["1987-10-12",0.3752,0.3857,0.3752,0.3752,56000.0],["1987-10-13",0.3752,0.3857,0.3752,0.3752,128000.0],["1987-10-14",0.3752,0.3857,0.3752,0.3752,36800.0],["1987-10-15",0.3752,0.3857,0.3699,0.3699,140800.0],["1987-10-16",0.3699,0.3699,0.3593,0.3593,400000.0],["1987-10-19",0.3065,0.3065,0.2959,0.2959,705600.0],["1987-10-20",0.2959,0.3065,0.2748,0.2748,344000.0],["1987-10-21",0.2906,0.3118,0.2906,0.3065,1315200.0],["1987-10-22",0.3065,0.3065,0.2853,0.2959,377600.0],["1987-10-23",0.2972,0.2972,0.2866,0.2919,59200.0],["1987-10-26",0.2866,0.2866,0.2653,0.2813,113600.0],["1987-10-27",0.276,0.276,0.2653,0.2706,425600.0],["1987-10-28",0.2706,0.276,0.2653,0.2706,345600.0],["1987-10-29",0.2706,0.2813,0.2653,0.2813,160000.0],["1987-10-30",0.2866,0.3025,0.2866,0.2866,265600.0],["1987-11-02",0.3025,0.3184,0.3025,0.3078,432000.0],["1987-11-03",0.3078,0.3237,0.3078,0.3078,502400.0],["1987-11-04",0.3078,0.3237,0.3078,0.3237,296000.0],["1987-11-05",0.3237,0.329,0.3184,0.329,196800.0],["1987-11-06",0.329,0.3343,0.3237,0.3343,140800.0],["1987-11-09",0.329,0.329,0.3237,0.329,48000.0],["1987-11-10",0.329,0.3343,0.3131,0.3131,1225600.0],["1987-11-11",0.3131,0.3184,0.3131,0.3131,576000.0],["1987-11-12",0.3131,0.329,0.3131,0.3237,888000.0],["1987-11-13",0.3184,0.3184,0.3184,0.3184,16000.0],["1987-11-16",0.3237,0.3343,0.3237,0.3343,611200.0],["1987-11-17",0.3343,0.3396,0.3237,0.3343,876800.0],["1987-11-18",0.3343,0.3343,0.3343,0.3343,94400.0],["1987-11-19",0.3343,0.3396,0.329,0.3343,230400.0],["1987-11-20",0.3343,0.3396,0.329,0.3343,57600.0],["1987-11-23",0.3343,0.3396,0.3343,0.3396,100800.0],["1987-11-24",0.3396,0.3396,0.3343,0.3396,236800.0],["1987-11-25",0.3343,0.3343,0.3343,0.3343,16000.0],["1987-11-27",0.3343,0.3396,0.3343,0.3343,281600.0],["1987-11-30",0.3343,0.3343,0.3025,0.3184,536000.0],["1987-12-01",0.3184,0.3184,0.3025,0.3025,417600.0],["1987-12-02",0.3025,0.3131,0.3025,0.3078,185600.0],["1987-12-03",0.3025,0.3025,0.2972,0.2972,88000.0],["1987-12-04",0.2972,0.2972,0.2919,0.2919,289600.0],["1987-12-07",0.2972,0.3078,0.2972,0.2972,96000.0],["1987-12-08",0.2972,0.2972,0.2919,0.2919,235200.0],["1987-12-09",0.2919,0.3025,0.2919,0.2972,217600.0],["1987-12-10",0.2972,0.3025,0.2919,0.3025,169600.0],["1987-12-11",0.3025,0.3025,0.2972,0.2972,248000.0],["1987-12-14",0.2972,0.2972,0.2866,0.2919,409600.0],["1987-12-15",0.2919,0.2972,0.2919,0.2919,544000.0],["1987-12-16",0.2919,0.2972,0.2866,0.2866,556800.0],["1987-12-17",0.2866,0.2919,0.276,0.2919,2766400.0],["1987-12-18",0.2866,0.2866,0.2813,0.2866,128000.0],["1987-12-21",0.2866,0.2866,0.2866,0.2866,1464000.0],["1987-12-22",0.2866,0.2866,0.2813,0.2839,1139200.0],["1987-12-23",0.2839,0.2866,0.2653,0.2653,608000.0],["1987-12-24",0.2653,0.2653,0.2653,0.2653,100800.0],["1987-12-28",0.2706,0.276,0.2706,0.2706,256000.0],["1987-12-29",0.2706,0.2706,0.2653,0.2653,108800.0],["1987-12-30",0.2653,0.2733,0.2653,0.2706,2022400.0],["1987-12-31",0.2706,0.2706,0.2653,0.2706,948800.0],["1988-01-04",0.2706,0.2733,0.2653,0.2733,1809600.0],["1988-01-05",0.2733,0.2733,0.2706,0.2706,307200.0],["1988-01-06",0.2706,0.2706,0.2653,0.268,456000.0],["1988-01-07",0.268,0.268,0.26,0.26,595200.0],["1988-01-08",0.26,0.26,0.2547,0.2547,240000.0],["1988-01-11",0.2547,0.2574,0.2441,0.2547,89600.0],["1988-01-12",0.2468,0.2468,0.2441,0.2468,19200.0],["1988-01-13",0.2468,0.2468,0.2441,0.2441,25600.0],["1988-01-14",0.2388,0.2388,0.2335,0.2335,40000.0],["1988-01-15",0.2388,0.2441,0.2388,0.2388,473600.0],["1988-01-18",0.2388,0.2415,0.2282,0.2282,220800.0],["1988-01-19",0.2282,0.2308,0.2282,0.2282,68800.0],["1988-01-20",0.2282,0.2282,0.207,0.2176,585600.0],["1988-01-21",0.2176,0.2229,0.207,0.2176,2731200.0],["1988-01-22",0.2229,0.2308,0.2229,0.2308,873600.0],["1988-01-25",0.2308,0.2335,0.2229,0.2282,155200.0],["1988-01-26",0.2282,0.2282,0.2176,0.2176,502400.0],["1988-01-27",0.2229,0.2229,0.2229,0.2229,16000.0],["1988-01-28",0.2202,0.2202,0.2123,0.2202,64000.0],["1988-01-29",0.2202,0.2202,0.2123,0.2123,219200.0],["1988-02-01",0.2123,0.2229,0.2123,0.2229,56000.0],["1988-02-02",0.2229,0.2229,0.2229,0.2229,0.0],["1988-02-03",0.2229,0.2229,0.2017,0.207,344000.0],["1988-02-04",0.207,0.2123,0.2017,0.2017,30400.0],["1988-02-05",0.2017,0.2123,0.2017,0.2123,8000.0],["1988-02-08",0.2136,0.2136,0.2136,0.2136,3200.0],["1988-02-09",0.2136,0.2136,0.2082,0.2136,192000.0],["1988-02-10",0.2136,0.2189,0.2082,0.2136,1299200.0],["1988-02-11",0.2136,0.2189,0.2136,0.2136,1369600.0],["1988-02-12",0.2136,0.2136,0.2082,0.2082,123200.0],["1988-02-16",0.2136,0.2189,0.2136,0.2189,48000.0],["1988-02-17",0.2189,0.2242,0.2189,0.2242,1692800.0],["1988-02-18",0.2242,0.2322,0.2242,0.2296,4484800.0],["1988-02-19",0.2296,0.2322,0.2242,0.2242,25600.0],["1988-02-22",0.2296,0.2322,0.2296,0.2296,190400.0],["1988-02-23",0.2269,0.2269,0.2189,0.2269,68800.0],["1988-02-24",0.2269,0.2269,0.2242,0.2242,57600.0],["1988-02-25",0.2269,0.2269,0.2269,0.2269,3200.0],["1988-02-26",0.2189,0.2189,0.2189,0.2189,8000.0],["1988-02-29",0.2189,0.2189,0.2189,0.2189,0.0],["1988-03-01",0.2189,0.2189,0.2189,0.2189,12800.0],["1988-03-02",0.2189,0.2296,0.2189,0.2296,2593600.0],["1988-03-03",0.2296,0.2296,0.2189,0.2296,1241600.0],["1988-03-04",0.2296,0.2296,0.2216,0.2216,38400.0],["1988-03-07",0.2242,0.2296,0.2242,0.2296,104000.0],["1988-03-08",0.2296,0.2296,0.2242,0.2242,91200.0],["1988-03-09",0.2242,0.2296,0.2242,0.2242,188800.0],["1988-03-10",0.2322,0.2402,0.2322,0.2349,627200.0],["1988-03-11",0.2349,0.2402,0.2349,0.2402,8000.0],["1988-03-14",0.2429,0.2509,0.2429,0.2429,524800.0],["1988-03-15",0.2429,0.2563,0.2402,0.2402,94400.0],["1988-03-16",0.2456,0.2563,0.2456,0.2456,268800.0],["1988-03-17",0.2509,0.2509,0.2509,0.2509,86400.0],["1988-03-18",0.2536,0.2616,0.2536,0.2616,134400.0],["1988-03-21",0.2563,0.2563,0.2509,0.2563,96000.0],["1988-03-22",0.2563,0.2616,0.2509,0.2616,126400.0],["1988-03-23",0.2616,0.2669,0.2616,0.2616,44800.0],["1988-03-24",0.2563,0.2563,0.2563,0.2563,1600.0],["1988-03-25",0.2563,0.2616,0.2563,0.2563,105600.0],["1988-03-28",0.2563,0.2616,0.2509,0.2509,313600.0],["1988-03-29",0.2509,0.2563,0.2509,0.2536,80000.0],["1988-03-30",0.2536,0.2589,0.2536,0.2536,244800.0],["1988-03-31",0.2536,0.2616,0.2536,0.2563,513600.0],["1988-04-04",0.2563,0.2589,0.2563,0.2589,9600.0],["1988-04-05",0.2616,0.2669,0.2616,0.2616,200000.0],["1988-04-06",0.2616,0.2669,0.2616,0.2669,64000.0],["1988-04-07",0.2616,0.2616,0.2616,0.2616,16000.0],["1988-04-08",0.2669,0.2669,0.2669,0.2669,65600.0],["1988-04-11",0.2669,0.2723,0.2643,0.2643,132800.0],["1988-04-12",0.2736,0.2897,0.2736,0.2897,168000.0],["1988-04-13",0.2951,0.2951,0.2951,0.2951,12800.0],["1988-04-14",0.2951,0.3004,0.2897,0.2924,212800.0],["1988-04-15",0.2897,0.2897,0.2897,0.2897,108800.0],["1988-04-18",0.2897,0.3004,0.2897,0.3004,96000.0],["1988-04-19",0.3004,0.3031,0.2951,0.2951,19200.0],["1988-04-20",0.3004,0.3031,0.3004,0.3031,36800.0],["1988-04-21",0.3031,0.3085,0.3004,0.3004,203200.0],["1988-04-22",0.3004,0.3085,0.2951,0.2951,126400.0],["1988-04-25",0.2951,0.3031,0.2951,0.3031,86400.0],["1988-04-26",0.2951,0.2951,0.2951,0.2951,6400.0],["1988-04-27",0.2951,0.3031,0.2897,0.3031,33600.0],["1988-04-28",0.2897,0.2897,0.2897,0.2897,224000.0],["1988-04-29",0.287,0.287,0.287,0.287,4800.0],["1988-05-02",0.2897,0.2924,0.2897,0.2897,136000.0],["1988-05-03",0.2897,0.2924,0.2843,0.2924,120000.0],["1988-05-04",0.287,0.287,0.2843,0.287,140800.0],["1988-05-05",0.287,0.287,0.287,0.287,40000.0],["1988-05-06",0.287,0.2924,0.287,0.287,507200.0],["1988-05-09",0.2843,0.2843,0.279,0.279,121600.0],["1988-05-10",0.2843,0.2897,0.2843,0.2897,312000.0],["1988-05-11",0.2897,0.2897,0.2736,0.2763,588800.0],["1988-05-12",0.2817,0.2897,0.2817,0.2897,774400.0],["1988-05-13",0.287,0.287,0.287,0.287,52800.0],["1988-05-16",0.287,0.2897,0.2843,0.2843,838400.0],["1988-05-17",0.2843,0.2843,0.2817,0.2817,132800.0],["1988-05-18",0.2817,0.2817,0.279,0.279,48000.0],["1988-05-19",0.279,0.279,0.2763,0.2763,62400.0],["1988-05-20",0.2763,0.2817,0.2763,0.2763,163200.0],["1988-05-23",0.2763,0.2763,0.2763,0.2763,0.0],["1988-05-24",0.2763,0.279,0.2709,0.2736,419200.0],["1988-05-25",0.2736,0.2763,0.2656,0.2656,110400.0],["1988-05-26",0.2629,0.2629,0.2629,0.2629,40000.0],["1988-05-27",0.2575,0.2575,0.2575,0.2575,22400.0],["1988-05-31",0.2575,0.2656,0.2575,0.2629,328000.0],["1988-06-01",0.2629,0.2656,0.2575,0.2629,1737600.0],["1988-06-02",0.2629,0.2656,0.2629,0.2629,123200.0],["1988-06-03",0.2629,0.2656,0.2629,0.2629,188800.0],["1988-06-06",0.2629,0.2629,0.2575,0.2575,1179200.0],["1988-06-07",0.2575,0.2602,0.2575,0.2602,483200.0],["1988-06-08",0.2521,0.2521,0.2521,0.2521,3200.0],["1988-06-09",0.2548,0.2548,0.2548,0.2548,73600.0],["1988-06-10",0.256,0.2587,0.256,0.256,304000.0],["1988-06-13",0.256,0.256,0.248,0.2506,27200.0],["1988-06-14",0.2506,0.256,0.248,0.256,24000.0],["1988-06-15",0.256,0.256,0.256,0.256,0.0],["1988-06-16",0.256,0.256,0.256,0.256,0.0],["1988-06-17",0.248,0.248,0.2426,0.2426,52800.0],["1988-06-20",0.2426,0.2426,0.2426,0.2426,16000.0],["1988-06-21",0.2533,0.2533,0.2533,0.2533,3200.0],["1988-06-22",0.2453,0.2453,0.2426,0.2426,496000.0],["1988-06-23",0.2426,0.248,0.2318,0.2318,128000.0],["1988-06-24",0.2318,0.2318,0.2264,0.2318,251200.0],["1988-06-27",0.2318,0.2318,0.2318,0.2318,16000.0],["1988-06-28",0.2264,0.2264,0.2264,0.2264,16000.0],["1988-06-29",0.2264,0.2264,0.2264,0.2264,16000.0],["1988-06-30",0.2318,0.2318,0.2318,0.2318,8000.0],["1988-07-01",0.2291,0.2291,0.221,0.2264,329600.0],["1988-07-05",0.2264,0.2291,0.221,0.221,41600.0],["1988-07-06",0.221,0.221,0.221,0.221,0.0],["1988-07-07",0.221,0.221,0.221,0.221,12800.0],["1988-07-08",0.2264,0.2291,0.2264,0.2264,72000.0],["1988-07-11",0.2264,0.2318,0.2264,0.2291,768000.0],["1988-07-12",0.2345,0.2345,0.2345,0.2345,16000.0],["1988-07-13",0.2345,0.2345,0.2264,0.2291,182400.0],["1988-07-14",0.2318,0.2372,0.2318,0.2345,955200.0],["1988-07-15",0.2345,0.2372,0.2345,0.2345,499200.0],["1988-07-18",0.2318,0.2318,0.2264,0.2318,35200.0],["1988-07-19",0.2318,0.2372,0.2318,0.2372,20800.0],["1988-07-20",0.2372,0.2372,0.2372,0.2372,4800.0],["1988-07-21",0.2372,0.2372,0.2264,0.2264,164800.0],["1988-07-22",0.2264,0.2264,0.2264,0.2264,160000.0],["1988-07-25",0.2318,0.2318,0.2318,0.2318,9600.0],["1988-07-26",0.2318,0.2318,0.2264,0.2264,102400.0],["1988-07-27",0.2264,0.2318,0.2264,0.2318,182400.0],["1988-07-28",0.221,0.221,0.221,0.221,9600.0],["1988-07-29",0.221,0.2318,0.221,0.221,192000.0],["1988-08-01",0.2264,0.2318,0.2264,0.2264,19200.0],["1988-08-02",0.2318,0.2318,0.2318,0.2318,8000.0],["1988-08-03",0.2291,0.2291,0.2237,0.2291,20800.0],["1988-08-04",0.2291,0.2291,0.2264,0.2264,320000.0],["1988-08-05",0.2291,0.2318,0.2291,0.2318,57600.0],["1988-08-08",0.2318,0.2372,0.2318,0.2345,259200.0],["1988-08-09",0.2345,0.2372,0.2237,0.2237,448000.0],["1988-08-10",0.2291,0.2372,0.2291,0.2318,321600.0],["1988-08-11",0.2291,0.2291,0.2291,0.2291,44800.0],["1988-08-12",0.2291,0.2291,0.2291,0.2291,0.0],["1988-08-15",0.2345,0.2372,0.2345,0.2372,72000.0],["1988-08-16",0.2372,0.2372,0.2318,0.2318,208000.0],["1988-08-17",0.2318,0.2345,0.2318,0.2318,148800.0],["1988-08-18",0.2345,0.2345,0.2345,0.2345,8000.0],["1988-08-19",0.2345,0.2372,0.2345,0.2372,24000.0],["1988-08-22",0.2372,0.2372,0.2318,0.2372,171200.0],["1988-08-23",0.2372,0.2372,0.2291,0.2345,315200.0],["1988-08-24",0.2318,0.2318,0.2318,0.2318,8000.0],["1988-08-25",0.2318,0.2318,0.2318,0.2318,3200.0],["1988-08-26",0.2318,0.2318,0.2318,0.2318,0.0],["1988-08-29",0.2372,0.2372,0.2372,0.2372,289600.0],["1988-08-30",0.2318,0.2318,0.2318,0.2318,131200.0],["1988-08-31",0.2318,0.2372,0.2264,0.2264,216000.0],["1988-09-01",0.2318,0.2372,0.2318,0.2372,984000.0],["1988-09-02",0.2426,0.2426,0.2426,0.2426,192000.0],["1988-09-06",0.2426,0.2749,0.2372,0.2749,1243200.0],["1988-09-07",0.2749,0.2803,0.2695,0.2695,123200.0],["1988-09-08",0.2765,0.2765,0.2765,0.2765,51200.0],["1988-09-09",0.2765,0.2765,0.2765,0.2765,0.0],["1988-09-12",0.2765,0.2765,0.2765,0.2765,16000.0],["1988-09-13",0.2765,0.2765,0.2765,0.2765,0.0],["1988-09-14",0.2873,0.2873,0.2873,0.2873,72000.0],["1988-09-15",0.2873,0.2873,0.2873,0.2873,0.0],["1988-09-16",0.2873,0.2928,0.2819,0.2819,76800.0],["1988-09-19",0.2819,0.2873,0.2819,0.2819,48000.0],["1988-09-20",0.2819,0.2819,0.2819,0.2819,8000.0],["1988-09-21",0.2711,0.2711,0.2711,0.2711,16000.0],["1988-09-22",0.2873,0.2873,0.2873,0.2873,6400.0],["1988-09-23",0.2873,0.2873,0.2657,0.2711,848000.0],["1988-09-26",0.2711,0.2819,0.2711,0.2819,1606400.0],["1988-09-27",0.2819,0.2819,0.2711,0.2765,227200.0],["1988-09-28",0.2765,0.2819,0.2711,0.2765,3904000.0],["1988-09-29",0.2765,0.2765,0.2765,0.2765,0.0],["1988-09-30",0.2711,0.2711,0.2711,0.2711,1600.0],["1988-10-03",0.2765,0.2819,0.2765,0.2819,132800.0],["1988-10-04",0.2765,0.2765,0.2765,0.2765,128000.0],["1988-10-05",0.2765,0.2765,0.2765,0.2765,46400.0],["1988-10-06",0.2765,0.2765,0.2765,0.2765,8000.0],["1988-10-07",0.2765,0.2765,0.2765,0.2765,16000.0],["1988-10-10",0.2765,0.2765,0.2765,0.2765,0.0],["1988-10-11",0.2765,0.2873,0.2765,0.2765,4800.0],["1988-10-12",0.2765,0.2928,0.2765,0.2928,118400.0],["1988-10-13",0.2873,0.2873,0.2873,0.2873,24000.0],["1988-10-14",0.2873,0.2873,0.2873,0.2873,16000.0],["1988-10-17",0.2873,0.2873,0.2873,0.2873,12800.0],["1988-10-18",0.2982,0.2982,0.2982,0.2982,1600.0],["1988-10-19",0.2982,0.2982,0.2873,0.2873,20800.0],["1988-10-20",0.2928,0.3036,0.2928,0.2928,28800.0],["1988-10-21",0.2928,0.2928,0.2928,0.2928,0.0],["1988-10-24",0.3036,0.3036,0.3036,0.3036,20800.0],["1988-10-25",0.3036,0.3036,0.2928,0.2928,537600.0],["1988-10-26",0.2928,0.2982,0.2873,0.2982,57600.0],["1988-10-27",0.2928,0.2928,0.2873,0.2928,236800.0],["1988-10-28",0.2873,0.2873,0.2873,0.2873,1600.0],["1988-10-31",0.2928,0.3036,0.2928,0.2982,288000.0],["1988-11-01",0.2982,0.2982,0.2982,0.2982,12800.0],["1988-11-02",0.2982,0.3036,0.2928,0.3036,25600.0],["1988-11-03",0.3036,0.3036,0.2982,0.3036,83200.0],["1988-11-04",0.3036,0.309,0.3036,0.309,152000.0],["1988-11-07",0.3036,0.3036,0.3036,0.3036,17600.0],["1988-11-08",0.2928,0.2928,0.2928,0.2928,16000.0],["1988-11-09",0.2982,0.2982,0.2982,0.2982,48000.0],["1988-11-10",0.2982,0.2982,0.2928,0.2928,147200.0],["1988-11-11",0.2928,0.2982,0.2928,0.2928,51200.0],["1988-11-14",0.3036,0.309,0.3036,0.309,33600.0],["1988-11-15",0.309,0.309,0.3036,0.3036,180800.0],["1988-11-16",0.3036,0.309,0.3036,0.309,390400.0],["1988-11-17",0.309,0.309,0.3036,0.309,44800.0],["1988-11-18",0.3036,0.3036,0.2982,0.2982,75200.0],["1988-11-21",0.2982,0.3036,0.2873,0.2982,230400.0],["1988-11-22",0.2928,0.2928,0.2928,0.2928,3200.0],["1988-11-23",0.2873,0.2873,0.2657,0.2873,1713600.0],["1988-11-25",0.2873,0.2928,0.2819,0.2928,1632000.0],["1988-11-28",0.2928,0.2928,0.2873,0.2928,36800.0],["1988-11-29",0.2928,0.2928,0.2928,0.2928,36800.0],["1988-11-30",0.2873,0.2873,0.2765,0.2765,28800.0],["1988-12-01",0.2765,0.2873,0.2765,0.2873,80000.0],["1988-12-02",0.2765,0.2765,0.2765,0.2765,16000.0],["1988-12-05",0.2765,0.2765,0.2765,0.2765,14400.0],["1988-12-06",0.2833,0.2887,0.2833,0.2887,72000.0],["1988-12-07",0.2887,0.2941,0.2887,0.2941,137600.0],["1988-12-08",0.2941,0.2941,0.2887,0.2941,480000.0],["1988-12-09",0.2941,0.2941,0.2941,0.2941,96000.0],["1988-12-12",0.2941,0.2996,0.2941,0.2996,468800.0],["1988-12-13",0.2996,0.2996,0.2996,0.2996,99200.0],["1988-12-14",0.2996,0.305,0.2996,0.305,19200.0],["1988-12-15",0.2996,0.2996,0.2887,0.2996,32000.0],["1988-12-16",0.2996,0.2996,0.2887,0.2887,57600.0],["1988-12-19",0.2996,0.305,0.2996,0.305,86400.0],["1988-12-20",0.305,0.3159,0.305,0.305,228800.0],["1988-12-21",0.3159,0.3268,0.3159,0.3268,276800.0],["1988-12-22",0.3268,0.3268,0.3214,0.3214,118400.0],["1988-12-23",0.3214,0.3268,0.3214,0.3214,136000.0],["1988-12-27",0.3214,0.3268,0.3105,0.3105,267200.0],["1988-12-28",0.3105,0.3159,0.2996,0.3159,118400.0],["1988-12-29",0.3105,0.3105,0.2996,0.3105,22400.0],["1988-12-30",0.3105,0.3159,0.2996,0.2996,305600.0],["1989-01-03",0.3105,0.3105,0.3105,0.3105,40000.0],["1989-01-04",0.3105,0.3214,0.305,0.3214,320000.0],["1989-01-05",0.3268,0.3268,0.3268,0.3268,1600.0],["1989-01-06",0.3268,0.3268,0.3268,0.3268,16000.0],["1989-01-09",0.3268,0.3323,0.3214,0.3214,17600.0],["1989-01-10",0.3214,0.3268,0.3159,0.3159,99200.0],["1989-01-11",0.3105,0.3105,0.3105,0.3105,19200.0],["1989-01-12",0.3105,0.3105,0.2996,0.305,44800.0],["1989-01-13",0.305,0.305,0.305,0.305,0.0],["1989-01-16",0.2941,0.2941,0.2941,0.2941,20800.0],["1989-01-17",0.2941,0.2941,0.2941,0.2941,0.0],["1989-01-18",0.2941,0.2941,0.2941,0.2941,0.0],["1989-01-19",0.2941,0.2941,0.2941,0.2941,8000.0],["1989-01-20",0.2941,0.2996,0.2833,0.2996,353600.0],["1989-01-23",0.2996,0.2996,0.2996,0.2996,0.0],["1989-01-24",0.2778,0.2778,0.2724,0.2724,72000.0],["1989-01-25",0.2724,0.2724,0.2724,0.2724,99200.0],["1989-01-26",0.2778,0.2833,0.2778,0.2778,260800.0],["1989-01-27",0.2778,0.2887,0.2778,0.2778,246400.0],["1989-01-30",0.2778,0.2887,0.2778,0.2833,60800.0],["1989-01-31",0.2833,0.2833,0.2833,0.2833,9600.0],["1989-02-01",0.2833,0.2833,0.2778,0.2778,36800.0],["1989-02-02",0.2778,0.2778,0.2778,0.2778,36800.0],["1989-02-03",0.2778,0.2887,0.2778,0.2778,11200.0],["1989-02-06",0.2833,0.2941,0.2833,0.2941,256000.0],["1989-02-07",0.2833,0.2833,0.2833,0.2833,8000.0],["1989-02-08",0.2833,0.2887,0.2833,0.2833,224000.0],["1989-02-09",0.2887,0.2887,0.2887,0.2887,288000.0],["1989-02-10",0.2887,0.2887,0.2887,0.2887,288000.0],["1989-02-13",0.2887,0.2941,0.2833,0.2833,19200.0],["1989-02-14",0.2833,0.2833,0.2833,0.2833,0.0],["1989-02-15",0.2887,0.2996,0.2887,0.2996,280000.0],["1989-02-16",0.2996,0.2996,0.2996,0.2996,1600.0],["1989-02-17",0.3105,0.3105,0.3105,0.3105,1600.0],["1989-02-21",0.3105,0.3105,0.3105,0.3105,0.0],["1989-02-22",0.2996,0.2996,0.2996,0.2996,222400.0],["1989-02-23",0.2996,0.2996,0.2996,0.2996,320000.0],["1989-02-24",0.2996,0.2996,0.2996,0.2996,0.0],["1989-02-27",0.3105,0.3105,0.3105,0.3105,8000.0],["1989-02-28",0.305,0.305,0.305,0.305,8000.0],["1989-03-01",0.305,0.3105,0.2941,0.2941,25600.0],["1989-03-02",0.2941,0.2941,0.2941,0.2941,33600.0],["1989-03-03",0.2941,0.305,0.2941,0.2941,25600.0],["1989-03-06",0.305,0.305,0.305,0.305,49600.0],["1989-03-07",0.305,0.305,0.305,0.305,8000.0],["1989-03-08",0.305,0.3105,0.2941,0.3105,12800.0],["1989-03-09",0.3121,0.3121,0.2957,0.2957,24000.0],["1989-03-10",0.2957,0.3066,0.2902,0.2902,513600.0],["1989-03-13",0.2902,0.2902,0.2902,0.2902,0.0],["1989-03-14",0.3121,0.3121,0.3121,0.3121,6400.0],["1989-03-15",0.3121,0.3231,0.3121,0.3231,64000.0],["1989-03-16",0.3231,0.3231,0.3066,0.3066,107200.0],["1989-03-17",0.3012,0.3012,0.3012,0.3012,11200.0],["1989-03-20",0.3012,0.3012,0.3012,0.3012,0.0],["1989-03-21",0.3012,0.3012,0.3012,0.3012,40000.0],["1989-03-22",0.3012,0.3012,0.3012,0.3012,1600.0],["1989-03-23",0.3012,0.3012,0.3012,0.3012,0.0],["1989-03-27",0.3176,0.3504,0.3176,0.3504,393600.0],["1989-03-28",0.345,0.345,0.334,0.334,89600.0],["1989-03-29",0.3395,0.345,0.3395,0.345,20800.0],["1989-03-30",0.345,0.3504,0.345,0.3504,44800.0],["1989-03-31",0.3504,0.3504,0.345,0.3504,70400.0],["1989-04-03",0.3504,0.3559,0.3395,0.3395,33600.0],["1989-04-04",0.3395,0.3559,0.3395,0.3559,28800.0],["1989-04-05",0.3559,0.3559,0.3559,0.3559,3200.0],["1989-04-06",0.334,0.334,0.334,0.334,16000.0],["1989-04-07",0.3395,0.3395,0.3395,0.3395,3200.0],["1989-04-10",0.3395,0.3559,0.3395,0.3395,113600.0],["1989-04-11",0.345,0.3778,0.345,0.3723,534400.0],["1989-04-12",0.3723,0.3942,0.3723,0.3723,188800.0],["1989-04-13",0.3723,0.3942,0.3723,0.3723,78400.0],["1989-04-14",0.3723,0.3942,0.3723,0.3888,251200.0],["1989-04-17",0.3888,0.3942,0.3723,0.3942,323200.0],["1989-04-18",0.3942,0.3942,0.3778,0.3778,44800.0],["1989-04-19",0.3778,0.3942,0.3778,0.3942,22400.0],["1989-04-20",0.3778,0.3778,0.3778,0.3778,1600.0],["1989-04-21",0.3778,0.3778,0.3778,0.3778,16000.0],["1989-04-24",0.3778,0.3942,0.3778,0.3942,17600.0],["1989-04-25",0.3942,0.3942,0.3942,0.3942,0.0],["1989-04-26",0.3778,0.3778,0.3778,0.3778,12800.0],["1989-04-27",0.3778,0.3942,0.3778,0.3833,35200.0],["1989-04-28",0.3778,0.3778,0.3778,0.3778,91200.0],["1989-05-01",0.3778,0.3778,0.3778,0.3778,0.0],["1989-05-02",0.3778,0.3778,0.3778,0.3778,0.0],["1989-05-03",0.3778,0.3778,0.3778,0.3778,8000.0],["1989-05-04",0.3669,0.3669,0.3669,0.3669,9600.0],["1989-05-05",0.3669,0.3669,0.3669,0.3669,16000.0],["1989-05-08",0.3669,0.3669,0.3669,0.3669,12800.0],["1989-05-09",0.3669,0.3778,0.3669,0.3669,72000.0],["1989-05-10",0.3669,0.3669,0.3669,0.3669,41600.0],["1989-05-11",0.3669,0.3778,0.3614,0.3778,3200.0],["1989-05-12",0.3723,0.3723,0.3614,0.3614,94400.0],["1989-05-15",0.3669,0.3833,0.3669,0.3778,38400.0],["1989-05-16",0.3778,0.3778,0.3723,0.3778,38400.0],["1989-05-17",0.3888,0.3888,0.3888,0.3888,4800.0],["1989-05-18",0.3888,0.3888,0.3723,0.3888,8000.0],["1989-05-19",0.3888,0.3942,0.3723,0.3723,78400.0],["1989-05-22",0.3737,0.3902,0.3682,0.3847,24000.0],["1989-05-23",0.3847,0.3847,0.3627,0.3627,49600.0],["1989-05-24",0.3792,0.3847,0.3792,0.3792,176000.0],["1989-05-25",0.3682,0.3682,0.3682,0.3682,24000.0],["1989-05-26",0.3737,0.3847,0.3737,0.3737,44800.0],["1989-05-30",0.3737,0.3847,0.3682,0.3682,14400.0],["1989-05-31",0.3682,0.3847,0.3627,0.3847,8000.0],["1989-06-01",0.3847,0.3847,0.3627,0.3627,8000.0],["1989-06-02",0.3627,0.3847,0.3627,0.3847,22400.0],["1989-06-05",0.3682,0.3682,0.3682,0.3682,3200.0],["1989-06-06",0.3682,0.3682,0.3682,0.3682,16000.0],["1989-06-07",0.3737,0.3847,0.3737,0.3847,12800.0],["1989-06-08",0.3792,0.3792,0.3737,0.3792,102400.0],["1989-06-09",0.3737,0.3737,0.3737,0.3737,16000.0],["1989-06-12",0.3682,0.3682,0.3682,0.3682,17600.0],["1989-06-13",0.3847,0.3847,0.3847,0.3847,16000.0],["1989-06-14",0.3847,0.3847,0.3627,0.3627,417600.0],["1989-06-15",0.3627,0.3627,0.3627,0.3627,20800.0],["1989-06-16",0.3792,0.3847,0.3792,0.3792,209600.0],["1989-06-19",0.3792,0.3847,0.3682,0.3847,4800.0],["1989-06-20",0.3847,0.4177,0.3847,0.4067,488000.0],["1989-06-21",0.4122,0.4396,0.4122,0.4177,339200.0],["1989-06-22",0.4177,0.4451,0.4122,0.4342,83200.0],["1989-06-23",0.4342,0.4342,0.4342,0.4342,11200.0],["1989-06-26",0.4342,0.4342,0.4342,0.4342,0.0],["1989-06-27",0.4342,0.4396,0.4177,0.4177,19200.0],["1989-06-28",0.4177,0.4342,0.4177,0.4342,104000.0],["1989-06-29",0.4177,0.4177,0.3957,0.3957,233600.0],["1989-06-30",0.4012,0.4177,0.4012,0.4177,14400.0],["1989-07-03",0.4177,0.4177,0.4067,0.4177,480000.0],["1989-07-05",0.4287,0.4451,0.4287,0.4287,251200.0],["1989-07-06",0.4396,0.4506,0.4396,0.4396,33600.0],["1989-07-07",0.4396,0.4396,0.4287,0.4396,20800.0],["1989-07-10",0.4177,0.4177,0.3902,0.3957,300800.0],["1989-07-11",0.3737,0.3737,0.3737,0.3737,17600.0],["1989-07-12",0.3847,0.3957,0.3847,0.3847,12800.0],["1989-07-13",0.3957,0.4177,0.3957,0.4177,169600.0],["1989-07-14",0.4177,0.4177,0.3957,0.4177,176000.0],["1989-07-17",0.4122,0.4122,0.4012,0.4067,241600.0],["1989-07-18",0.4067,0.4122,0.4067,0.4122,48000.0],["1989-07-19",0.4122,0.4122,0.4122,0.4122,0.0],["1989-07-20",0.4122,0.4177,0.4067,0.4067,51200.0],["1989-07-21",0.4122,0.4177,0.4122,0.4122,81600.0],["1989-07-24",0.4122,0.4177,0.4122,0.4122,40000.0],["1989-07-25",0.4122,0.4177,0.4122,0.4177,64000.0],["1989-07-26",0.4177,0.4177,0.4122,0.4177,280000.0],["1989-07-27",0.4177,0.4177,0.4177,0.4177,0.0],["1989-07-28",0.4177,0.4177,0.4067,0.4067,4800.0],["1989-07-31",0.4067,0.4067,0.4012,0.4012,9600.0],["1989-08-01",0.4012,0.4122,0.3957,0.3957,305600.0],["1989-08-02",0.3957,0.4122,0.3902,0.3957,177600.0],["1989-08-03",0.4177,0.4177,0.4177,0.4177,32000.0],["1989-08-04",0.4177,0.4177,0.4177,0.4177,1600.0],["1989-08-07",0.4177,0.4177,0.3957,0.3957,46400.0],["1989-08-08",0.4177,0.4177,0.4177,0.4177,4800.0],["1989-08-09",0.3957,0.3957,0.3957,0.3957,6400.0],["1989-08-10",0.3957,0.4177,0.3957,0.3957,12800.0],["1989-08-11",0.3957,0.4177,0.3957,0.3957,65600.0],["1989-08-14",0.4177,0.4177,0.4177,0.4177,8000.0],["1989-08-15",0.4177,0.4177,0.4067,0.4122,108800.0],["1989-08-16",0.419,0.43,0.419,0.43,107200.0],["1989-08-17",0.43,0.4411,0.4245,0.4411,28800.0],["1989-08-18",0.4411,0.4411,0.4245,0.4411,9600.0],["1989-08-21",0.419,0.419,0.419,0.419,17600.0],["1989-08-22",0.419,0.419,0.419,0.419,38400.0],["1989-08-23",0.419,0.419,0.4135,0.4135,11200.0],["1989-08-24",0.43,0.43,0.43,0.43,8000.0],["1989-08-25",0.43,0.43,0.43,0.43,1600.0],["1989-08-28",0.408,0.408,0.408,0.408,38400.0],["1989-08-29",0.408,0.43,0.408,0.408,54400.0],["1989-08-30",0.4355,0.4355,0.4355,0.4355,3200.0],["1989-08-31",0.408,0.408,0.408,0.408,14400.0],["1989-09-01",0.408,0.408,0.408,0.408,0.0],["1989-09-05",0.408,0.408,0.408,0.408,0.0],["1989-09-06",0.4135,0.4135,0.4135,0.4135,1600.0],["1989-09-07",0.4135,0.4135,0.4135,0.4135,1600.0],["1989-09-08",0.4135,0.4135,0.4135,0.4135,24000.0],["1989-09-11",0.4411,0.4411,0.4411,0.4411,3200.0],["1989-09-12",0.4355,0.4355,0.4355,0.4355,11200.0],["1989-09-13",0.4355,0.4411,0.419,0.419,116800.0],["1989-09-14",0.419,0.419,0.419,0.419,0.0],["1989-09-15",0.419,0.4355,0.419,0.419,4800.0],["1989-09-18",0.4135,0.4135,0.408,0.408,38400.0],["1989-09-19",0.4411,0.4411,0.4411,0.4411,3200.0],["1989-09-20",0.397,0.397,0.397,0.397,12800.0],["1989-09-21",0.419,0.419,0.419,0.419,8000.0],["1989-09-22",0.419,0.419,0.397,0.397,9600.0],["1989-09-25",0.397,0.419,0.397,0.4025,416000.0],["1989-09-26",0.4025,0.4025,0.4025,0.4025,0.0],["1989-09-27",0.419,0.4245,0.419,0.4245,150400.0],["1989-09-28",0.4025,0.4025,0.4025,0.4025,3200.0],["1989-09-29",0.4025,0.4025,0.4025,0.4025,0.0],["1989-10-02",0.4025,0.4025,0.4025,0.4025,0.0],["1989-10-03",0.4135,0.419,0.4135,0.419,59200.0],["1989-10-04",0.419,0.419,0.4025,0.4135,1128000.0],["1989-10-05",0.419,0.4245,0.419,0.4245,190400.0],["1989-10-06",0.4245,0.4245,0.4245,0.4245,6400.0],["1989-10-09",0.4245,0.4245,0.4245,0.4245,3200.0],["1989-10-10",0.4245,0.4245,0.4245,0.4245,4800.0],["1989-10-11",0.4245,0.43,0.4245,0.4245,80000.0],["1989-10-12",0.4245,0.4245,0.4245,0.4245,11200.0],["1989-10-13",0.4245,0.4411,0.4245,0.4411,3200.0],["1989-10-16",0.4411,0.4411,0.4135,0.4135,72000.0],["1989-10-17",0.419,0.4411,0.419,0.4245,230400.0],["1989-10-18",0.4411,0.4411,0.4411,0.4411,3200.0],["1989-10-19",0.43,0.43,0.4245,0.43,36800.0],["1989-10-20",0.43,0.4411,0.43,0.43,52800.0],["1989-10-23",0.4355,0.4521,0.4355,0.4411,30400.0],["1989-10-24",0.4411,0.4576,0.4411,0.4466,334400.0],["1989-10-25",0.4466,0.4466,0.4466,0.4466,6400.0],["1989-10-26",0.4466,0.4686,0.4411,0.4521,256000.0],["1989-10-27",0.4521,0.4686,0.4466,0.4521,54400.0],["1989-10-30",0.4521,0.4686,0.4466,0.4466,9600.0],["1989-10-31",0.4521,0.4521,0.4521,0.4521,35200.0],["1989-11-01",0.4521,0.4521,0.4466,0.4466,20800.0],["1989-11-02",0.4631,0.4631,0.4631,0.4631,49600.0],["1989-11-03",0.4631,0.4631,0.4631,0.4631,1600.0],["1989-11-06",0.4576,0.4576,0.4576,0.4576,145600.0],["1989-11-07",0.4521,0.4521,0.4521,0.4521,48000.0],["1989-11-08",0.4631,0.4686,0.4631,0.4631,150400.0],["1989-11-09",0.4631,0.4631,0.4631,0.4631,0.0],["1989-11-10",0.4631,0.4631,0.4631,0.4631,9600.0],["1989-11-13",0.4631,0.4741,0.4631,0.4686,168000.0],["1989-11-14",0.4686,0.4962,0.4686,0.4962,201600.0],["1989-11-15",0.4852,0.4852,0.4852,0.4852,11200.0],["1989-11-16",0.4852,0.5072,0.4852,0.5017,57600.0],["1989-11-17",0.5017,0.5182,0.4962,0.5182,20800.0],["1989-11-20",0.5196,0.5196,0.4975,0.4975,16000.0],["1989-11-21",0.4975,0.5086,0.4975,0.4975,17600.0],["1989-11-22",0.5196,0.5196,0.5196,0.5196,1600.0],["1989-11-24",0.4975,0.4975,0.4975,0.4975,8000.0],["1989-11-27",0.5086,0.5307,0.5086,0.5307,51200.0],["1989-11-28",0.5307,0.5307,0.5086,0.5141,78400.0],["1989-11-29",0.5417,0.5417,0.5417,0.5417,6400.0],["1989-11-30",0.5417,0.5473,0.5307,0.5307,107200.0],["1989-12-01",0.5307,0.5473,0.5196,0.5473,184000.0],["1989-12-04",0.5473,0.5473,0.5196,0.5473,422400.0],["1989-12-05",0.5528,0.5528,0.5528,0.5528,76800.0],["1989-12-06",0.5528,0.5528,0.5307,0.5473,115200.0],["1989-12-07",0.5473,0.5749,0.5362,0.5749,131200.0],["1989-12-08",0.5749,0.597,0.5749,0.597,308800.0],["1989-12-11",0.597,0.597,0.5749,0.5915,214400.0],["1989-12-12",0.5915,0.5915,0.5638,0.5638,265600.0],["1989-12-13",0.586,0.586,0.586,0.586,78400.0],["1989-12-14",0.586,0.586,0.5638,0.5749,68800.0],["1989-12-15",0.5749,0.5915,0.5638,0.5638,73600.0],["1989-12-18",0.5749,0.586,0.5749,0.5749,43200.0],["1989-12-19",0.5638,0.5638,0.5528,0.5528,238400.0],["1989-12-20",0.5528,0.5638,0.5473,0.5528,153600.0],["1989-12-21",0.5583,0.5583,0.5583,0.5583,9600.0],["1989-12-22",0.5583,0.5583,0.5583,0.5583,22400.0],["1989-12-26",0.5583,0.5638,0.5417,0.5638,8000.0],["1989-12-27",0.5638,0.5638,0.5307,0.5583,246400.0],["1989-12-28",0.5583,0.5694,0.5473,0.5694,134400.0],["1989-12-29",0.5528,0.5528,0.5196,0.5196,17600.0],["1990-01-02",0.5196,0.5528,0.5196,0.5307,153600.0],["1990-01-03",0.5307,0.5417,0.5307,0.5307,44800.0],["1990-01-04",0.5307,0.5528,0.5307,0.5307,56000.0],["1990-01-05",0.5307,0.5417,0.5307,0.5417,30400.0],["1990-01-08",0.5417,0.5528,0.5307,0.5417,51200.0],["1990-01-09",0.5417,0.5473,0.5307,0.5473,52800.0],["1990-01-10",0.5473,0.5638,0.5307,0.5638,190400.0],["1990-01-11",0.5638,0.5638,0.5307,0.5638,35200.0],["1990-01-12",0.5362,0.5362,0.5196,0.5307,580800.0],["1990-01-15",0.5417,0.5417,0.5417,0.5417,16000.0],["1990-01-16",0.5251,0.5251,0.5086,0.5251,4800.0],["1990-01-17",0.5251,0.5251,0.492,0.492,19200.0],["1990-01-18",0.492,0.5196,0.492,0.5196,4800.0],["1990-01-19",0.5196,0.5196,0.4975,0.4975,25600.0],["1990-01-22",0.4975,0.5196,0.4865,0.492,163200.0],["1990-01-23",0.492,0.4975,0.4754,0.4754,43200.0],["1990-01-24",0.4754,0.4865,0.4478,0.4643,188800.0],["1990-01-25",0.4643,0.4754,0.4533,0.4533,83200.0],["1990-01-26",0.4533,0.4754,0.4422,0.4422,17600.0],["1990-01-29",0.4754,0.4865,0.4754,0.4865,136000.0],["1990-01-30",0.492,0.5196,0.492,0.5196,88000.0],["1990-01-31",0.5196,0.5196,0.4975,0.5196,4800.0],["1990-02-01",0.503,0.503,0.4865,0.503,20800.0],["1990-02-02",0.4975,0.4975,0.4809,0.4975,67200.0],["1990-02-05",0.4975,0.4975,0.4975,0.4975,3200.0],["1990-02-06",0.4975,0.4975,0.4643,0.4865,38400.0],["1990-02-07",0.4865,0.4975,0.4643,0.4643,12800.0],["1990-02-08",0.4643,0.4643,0.4643,0.4643,0.0],["1990-02-09",0.4809,0.492,0.4809,0.4809,14400.0],["1990-02-12",0.492,0.5196,0.492,0.503,174400.0],["1990-02-13",0.5196,0.5196,0.5196,0.5196,35200.0],["1990-02-14",0.5086,0.5086,0.4975,0.5086,112000.0],["1990-02-15",0.503,0.503,0.4975,0.503,128000.0],["1990-02-16",0.503,0.5196,0.503,0.5196,33600.0],["1990-02-20",0.5196,0.5196,0.503,0.5086,132800.0],["1990-02-21",0.5086,0.5196,0.4975,0.4975,164800.0],["1990-02-22",0.4975,0.4975,0.4975,0.4975,0.0],["1990-02-23",0.4809,0.4809,0.4809,0.4809,14400.0],["1990-02-26",0.5086,0.5086,0.5086,0.5086,9600.0],["1990-02-27",0.4975,0.4975,0.4865,0.492,576000.0],["1990-02-28",0.492,0.4975,0.4643,0.4975,118400.0],["1990-03-01",0.4975,0.4975,0.4975,0.4975,32000.0],["1990-03-02",0.4975,0.4975,0.492,0.492,16000.0],["1990-03-05",0.4975,0.4975,0.4975,0.4975,4800.0],["1990-03-06",0.4754,0.4754,0.4754,0.4754,6400.0],["1990-03-07",0.4754,0.4975,0.4754,0.4975,76800.0],["1990-03-08",0.477,0.477,0.477,0.477,1600.0],["1990-03-09",0.477,0.4992,0.477,0.477,16000.0],["1990-03-12",0.477,0.477,0.477,0.477,0.0],["1990-03-13",0.4992,0.4992,0.4992,0.4992,9600.0],["1990-03-14",0.4992,0.4992,0.4992,0.4992,8000.0],["1990-03-15",0.4659,0.4659,0.4659,0.4659,30400.0],["1990-03-16",0.4659,0.4881,0.4659,0.4659,6400.0],["1990-03-19",0.4881,0.4881,0.4881,0.4881,16000.0],["1990-03-20",0.477,0.477,0.4548,0.4548,267200.0],["1990-03-21",0.4548,0.477,0.4437,0.4604,284800.0],["1990-03-22",0.4604,0.477,0.4604,0.477,131200.0],["1990-03-23",0.4881,0.4881,0.4881,0.4881,16000.0],["1990-03-26",0.4936,0.4936,0.4936,0.4936,38400.0],["1990-03-27",0.4715,0.477,0.4715,0.477,32000.0],["1990-03-28",0.477,0.477,0.477,0.477,0.0],["1990-03-29",0.477,0.477,0.477,0.477,3200.0],["1990-03-30",0.477,0.477,0.477,0.477,0.0],["1990-04-02",0.477,0.4992,0.477,0.4992,67200.0],["1990-04-03",0.4881,0.4992,0.4881,0.4881,41600.0],["1990-04-04",0.4881,0.4881,0.4881,0.4881,0.0],["1990-04-05",0.4881,0.4881,0.4881,0.4881,8000.0],["1990-04-06",0.4936,0.4936,0.4881,0.4881,105600.0],["1990-04-09",0.4881,0.5103,0.4881,0.4992,832000.0],["1990-04-10",0.5103,0.5103,0.4992,0.4992,32000.0],["1990-04-11",0.4936,0.4992,0.4936,0.4992,44800.0],["1990-04-12",0.4936,0.4936,0.4936,0.4936,3200.0],["1990-04-16",0.4936,0.4936,0.4936,0.4936,0.0],["1990-04-17",0.4936,0.4936,0.4936,0.4936,0.0],["1990-04-18",0.5047,0.5047,0.4881,0.4881,156800.0],["1990-04-19",0.4826,0.4936,0.4826,0.4936,52800.0],["1990-04-20",0.4936,0.4936,0.4936,0.4936,0.0],["1990-04-23",0.4826,0.4826,0.4826,0.4826,3200.0],["1990-04-24",0.477,0.477,0.477,0.477,3200.0],["1990-04-25",0.477,0.477,0.477,0.477,0.0],["1990-04-26",0.5047,0.5047,0.5047,0.5047,3200.0],["1990-04-27",0.4715,0.4881,0.4715,0.4881,9600.0],["1990-04-30",0.4715,0.4715,0.4715,0.4715,14400.0],["1990-05-01",0.4826,0.4826,0.477,0.4826,259200.0],["1990-05-02",0.4715,0.4715,0.4715,0.4715,12800.0],["1990-05-03",0.4715,0.4715,0.4715,0.4715,0.0],["1990-05-04",0.4881,0.5047,0.4881,0.4992,91200.0],["1990-05-07",0.5047,0.5269,0.4992,0.5214,161600.0],["1990-05-08",0.5047,0.5158,0.5047,0.5158,176000.0],["1990-05-09",0.5103,0.5269,0.5103,0.5158,563200.0],["1990-05-10",0.5269,0.5269,0.5103,0.5269,43200.0],["1990-05-11",0.5269,0.5325,0.5269,0.5325,40000.0],["1990-05-14",0.5158,0.5436,0.5158,0.5269,136000.0],["1990-05-15",0.5491,0.5491,0.5214,0.5436,227200.0],["1990-05-16",0.5325,0.5436,0.4881,0.4992,390400.0],["1990-05-17",0.4936,0.5214,0.4936,0.5214,32000.0],["1990-05-18",0.4936,0.5047,0.4826,0.4992,67200.0],["1990-05-21",0.4785,0.4785,0.4785,0.4785,3200.0],["1990-05-22",0.4785,0.5008,0.4785,0.4785,35200.0],["1990-05-23",0.4785,0.4785,0.4785,0.4785,3200.0],["1990-05-24",0.4785,0.4785,0.4785,0.4785,4800.0],["1990-05-25",0.4785,0.5008,0.4785,0.4785,22400.0],["1990-05-29",0.4896,0.5119,0.4896,0.4952,108800.0],["1990-05-30",0.5174,0.5174,0.5008,0.5174,64000.0],["1990-05-31",0.5174,0.5174,0.5008,0.5008,128000.0],["1990-06-01",0.5063,0.5063,0.4952,0.4952,217600.0],["1990-06-04",0.5174,0.5174,0.5063,0.5063,350400.0],["1990-06-05",0.5119,0.5119,0.5063,0.5119,54400.0],["1990-06-06",0.5174,0.5174,0.5063,0.5174,60800.0],["1990-06-07",0.5119,0.5174,0.5063,0.5174,73600.0],["1990-06-08",0.5174,0.5174,0.5063,0.5063,17600.0],["1990-06-11",0.5174,0.5174,0.5174,0.5174,1600.0],["1990-06-12",0.5174,0.5174,0.5119,0.5119,112000.0],["1990-06-13",0.4952,0.4952,0.4952,0.4952,84800.0],["1990-06-14",0.4952,0.4952,0.4952,0.4952,3200.0],["1990-06-15",0.4952,0.4952,0.4952,0.4952,0.0],["1990-06-18",0.4952,0.5063,0.4952,0.5008,144000.0],["1990-06-19",0.4896,0.4952,0.4896,0.4896,369600.0],["1990-06-20",0.4952,0.5008,0.4952,0.5008,131200.0],["1990-06-21",0.4952,0.4952,0.4952,0.4952,3200.0],["1990-06-22",0.4952,0.4952,0.4952,0.4952,0.0],["1990-06-25",0.5063,0.5063,0.5063,0.5063,91200.0],["1990-06-26",0.5063,0.5063,0.5063,0.5063,3200.0],["1990-06-27",0.5063,0.5063,0.5063,0.5063,3200.0],["1990-06-28",0.5063,0.523,0.5063,0.523,163200.0],["1990-06-29",0.523,0.523,0.5119,0.5174,232000.0],["1990-07-02",0.5286,0.5341,0.523,0.5341,185600.0],["1990-07-03",0.5341,0.5397,0.5286,0.5397,137600.0],["1990-07-05",0.5508,0.5508,0.5341,0.5341,16000.0],["1990-07-06",0.5341,0.5341,0.5341,0.5341,27200.0],["1990-07-09",0.5564,0.5675,0.5564,0.562,342400.0],["1990-07-10",0.5675,0.5731,0.562,0.5731,894400.0],["1990-07-11",0.5675,0.5731,0.5564,0.5564,176000.0],["1990-07-12",0.5842,0.5898,0.5675,0.5898,467200.0],["1990-07-13",0.5898,0.5898,0.5731,0.5731,516800.0],["1990-07-16",0.5842,0.6009,0.5731,0.5898,358400.0],["1990-07-17",0.6009,0.6009,0.5842,0.6009,9600.0],["1990-07-18",0.5898,0.612,0.5898,0.612,81600.0],["1990-07-19",0.5898,0.612,0.5898,0.612,22400.0],["1990-07-20",0.6065,0.6065,0.6065,0.6065,1600.0],["1990-07-23",0.5842,0.5898,0.5842,0.5898,96000.0],["1990-07-24",0.5953,0.5953,0.5508,0.5508,129600.0],["1990-07-25",0.5675,0.5675,0.5341,0.5341,43200.0],["1990-07-26",0.5453,0.5508,0.5453,0.5508,25600.0],["1990-07-27",0.5341,0.5341,0.5341,0.5341,33600.0],["1990-07-30",0.5341,0.5397,0.5341,0.5397,54400.0],["1990-07-31",0.523,0.523,0.523,0.523,3200.0],["1990-08-01",0.5453,0.5564,0.5397,0.5453,150400.0],["1990-08-02",0.562,0.562,0.5397,0.562,62400.0],["1990-08-03",0.5453,0.5453,0.5174,0.5174,84800.0],["1990-08-06",0.5119,0.5119,0.4451,0.4674,292800.0],["1990-08-07",0.4674,0.4729,0.4674,0.4729,19200.0],["1990-08-08",0.4952,0.5008,0.4896,0.4896,241600.0],["1990-08-09",0.4729,0.4841,0.4562,0.4729,577600.0],["1990-08-10",0.5008,0.5008,0.4562,0.4562,92800.0],["1990-08-13",0.4674,0.4674,0.4395,0.4395,8000.0],["1990-08-14",0.4729,0.4729,0.4729,0.4729,1600.0],["1990-08-15",0.4896,0.4896,0.4841,0.4896,108800.0],["1990-08-16",0.5008,0.523,0.4896,0.4896,73600.0],["1990-08-17",0.4913,0.4913,0.4913,0.4913,8000.0],["1990-08-20",0.4801,0.4913,0.4745,0.4913,68800.0],["1990-08-21",0.4634,0.4689,0.4634,0.4634,35200.0],["1990-08-22",0.4522,0.4578,0.4522,0.4522,283200.0],["1990-08-23",0.4466,0.4634,0.4354,0.4522,88000.0],["1990-08-24",0.4466,0.4745,0.4466,0.4745,54400.0],["1990-08-27",0.4689,0.5304,0.4689,0.5192,616000.0],["1990-08-28",0.5304,0.5583,0.5304,0.5359,264000.0],["1990-08-29",0.5248,0.5359,0.5136,0.5136,96000.0],["1990-08-30",0.5359,0.5359,0.5024,0.5024,99200.0],["1990-08-31",0.5024,0.5248,0.5024,0.5136,43200.0],["1990-09-04",0.5248,0.5359,0.5136,0.5359,22400.0],["1990-09-05",0.5359,0.5359,0.5359,0.5359,11200.0],["1990-09-06",0.5136,0.5136,0.5136,0.5136,17600.0],["1990-09-07",0.5136,0.5136,0.5136,0.5136,0.0],["1990-09-10",0.5304,0.5471,0.5136,0.5471,60800.0],["1990-09-11",0.5471,0.5471,0.5471,0.5471,0.0],["1990-09-12",0.5248,0.5248,0.5248,0.5248,32000.0],["1990-09-13",0.5359,0.5359,0.5136,0.5248,395200.0],["1990-09-14",0.5359,0.5471,0.5136,0.5136,25600.0],["1990-09-17",0.5527,0.5527,0.5415,0.5415,12800.0],["1990-09-18",0.5415,0.5415,0.5415,0.5415,11200.0],["1990-09-19",0.5359,0.5359,0.5248,0.5248,81600.0],["1990-09-20",0.5192,0.5192,0.5192,0.5192,8000.0],["1990-09-21",0.5192,0.5304,0.5192,0.5304,17600.0],["1990-09-24",0.508,0.508,0.508,0.508,27200.0],["1990-09-25",0.508,0.5248,0.508,0.5248,17600.0],["1990-09-26",0.5024,0.5024,0.4969,0.4969,60800.0],["1990-09-27",0.4913,0.4913,0.4466,0.4466,41600.0],["1990-09-28",0.4466,0.4466,0.4354,0.4354,11200.0],["1990-10-01",0.4466,0.4466,0.4466,0.4466,1600.0],["1990-10-02",0.4745,0.4745,0.4689,0.4689,30400.0],["1990-10-03",0.4689,0.4689,0.4689,0.4689,73600.0],["1990-10-04",0.4689,0.4801,0.4466,0.4578,262400.0],["1990-10-05",0.441,0.4634,0.441,0.4634,67200.0],["1990-10-08",0.4913,0.4913,0.4689,0.4745,86400.0],["1990-10-09",0.4634,0.4689,0.441,0.4578,512000.0],["1990-10-10",0.4299,0.4466,0.4243,0.4466,587200.0],["1990-10-11",0.4187,0.441,0.4131,0.4187,102400.0],["1990-10-12",0.4187,0.441,0.4187,0.4299,92800.0],["1990-10-15",0.4634,0.4634,0.4466,0.4522,150400.0],["1990-10-16",0.4634,0.4634,0.4634,0.4634,168000.0],["1990-10-17",0.4801,0.4913,0.4634,0.4913,108800.0],["1990-10-18",0.4913,0.4913,0.4913,0.4913,0.0],["1990-10-19",0.4801,0.5024,0.4801,0.4857,44800.0],["1990-10-22",0.4913,0.508,0.4913,0.4913,73600.0],["1990-10-23",0.4969,0.5024,0.4969,0.4969,52800.0],["1990-10-24",0.4745,0.4857,0.4745,0.4801,6400.0],["1990-10-25",0.4857,0.4857,0.4801,0.4801,76800.0],["1990-10-26",0.4801,0.4801,0.4801,0.4801,0.0],["1990-10-29",0.5024,0.5024,0.4745,0.4801,41600.0],["1990-10-30",0.4801,0.4801,0.4801,0.4801,0.0],["1990-10-31",0.4801,0.4801,0.4801,0.4801,27200.0],["1990-11-01",0.4801,0.4913,0.4801,0.4801,27200.0],["1990-11-02",0.4745,0.5024,0.4745,0.5024,4800.0],["1990-11-05",0.4745,0.4745,0.4745,0.4745,14400.0],["1990-11-06",0.4745,0.4969,0.4689,0.4689,35200.0],["1990-11-07",0.4689,0.4689,0.4689,0.4689,0.0],["1990-11-08",0.4689,0.4801,0.4689,0.4689,59200.0],["1990-11-09",0.4634,0.4634,0.4634,0.4634,3200.0],["1990-11-12",0.4913,0.4913,0.4913,0.4913,16000.0],["1990-11-13",0.4801,0.4801,0.4801,0.4801,17600.0],["1990-11-14",0.5024,0.5136,0.5024,0.5024,176000.0],["1990-11-15",0.5024,0.5024,0.5024,0.5024,44800.0],["1990-11-16",0.5024,0.5024,0.5024,0.5024,44800.0],["1990-11-19",0.5024,0.5024,0.5024,0.5024,0.0],["1990-11-20",0.5265,0.5265,0.5265,0.5265,3200.0],["1990-11-21",0.4873,0.4873,0.4873,0.4873,3200.0],["1990-11-23",0.4929,0.4929,0.4929,0.4929,8000.0],["1990-11-26",0.5097,0.5097,0.4705,0.4705,3200.0],["1990-11-27",0.4705,0.4705,0.4705,0.4705,8000.0],["1990-11-28",0.4817,0.4817,0.4817,0.4817,11200.0],["1990-11-29",0.5153,0.5153,0.4873,0.4873,124800.0],["1990-11-30",0.4761,0.4761,0.4761,0.4761,4800.0],["1990-12-03",0.4761,0.4761,0.4761,0.4761,0.0],["1990-12-04",0.5041,0.5153,0.5041,0.5153,70400.0],["1990-12-05",0.5153,0.5153,0.5097,0.5097,35200.0],["1990-12-06",0.5209,0.5489,0.5209,0.5489,62400.0],["1990-12-07",0.5489,0.5489,0.5321,0.5321,22400.0],["1990-12-10",0.5321,0.5321,0.5321,0.5321,4800.0],["1990-12-11",0.5321,0.5321,0.5321,0.5321,0.0],["1990-12-12",0.5377,0.5377,0.5377,0.5377,75200.0],["1990-12-13",0.5489,0.5489,0.5433,0.5433,155200.0],["1990-12-14",0.5433,0.5433,0.5433,0.5433,12800.0],["1990-12-17",0.5377,0.5377,0.5377,0.5377,17600.0],["1990-12-18",0.5377,0.5377,0.5377,0.5377,0.0],["1990-12-19",0.5489,0.5489,0.5489,0.5489,14400.0],["1990-12-20",0.5209,0.5209,0.5153,0.5153,43200.0],["1990-12-21",0.5153,0.5153,0.5153,0.5153,0.0],["1990-12-24",0.5153,0.5265,0.4985,0.4985,80000.0],["1990-12-26",0.5433,0.5433,0.5433,0.5433,8000.0],["1990-12-27",0.5377,0.5377,0.5265,0.5265,12800.0],["1990-12-28",0.5377,0.5377,0.5377,0.5377,1600.0],["1990-12-31",0.5153,0.5153,0.5153,0.5153,6400.0],["1991-01-02",0.5265,0.5265,0.5265,0.5265,8000.0],["1991-01-03",0.5097,0.5097,0.5097,0.5097,6400.0],["1991-01-04",0.5097,0.5097,0.5097,0.5097,0.0],["1991-01-07",0.4929,0.4929,0.4929,0.4929,4800.0],["1991-01-08",0.5097,0.5097,0.5041,0.5041,176000.0],["1991-01-09",0.5041,0.5265,0.5041,0.5097,97600.0],["1991-01-10",0.5041,0.5041,0.5041,0.5041,11200.0],["1991-01-11",0.5041,0.5041,0.5041,0.5041,0.0],["1991-01-14",0.5097,0.5265,0.5097,0.5097,121600.0],["1991-01-15",0.5209,0.5601,0.5209,0.5489,406400.0],["1991-01-16",0.5545,0.5545,0.5433,0.5545,222400.0],["1991-01-17",0.6385,0.6553,0.6049,0.6273,619200.0],["1991-01-18",0.5937,0.6161,0.5881,0.5881,267200.0],["1991-01-21",0.5937,0.6273,0.5937,0.6273,137600.0],["1991-01-22",0.6161,0.6217,0.5937,0.6049,147200.0],["1991-01-23",0.5881,0.6161,0.5881,0.5881,145600.0],["1991-01-24",0.6105,0.6161,0.6105,0.6161,19200.0],["1991-01-25",0.6105,0.6329,0.6105,0.6161,49600.0],["1991-01-28",0.6273,0.6273,0.5993,0.5993,32000.0],["1991-01-29",0.6161,0.6161,0.6161,0.6161,8000.0],["1991-01-30",0.6217,0.6217,0.5993,0.6217,8000.0],["1991-01-31",0.6217,0.6217,0.6217,0.6217,0.0],["1991-02-01",0.6049,0.6217,0.6049,0.6217,14400.0],["1991-02-04",0.6105,0.6105,0.6105,0.6105,19200.0],["1991-02-05",0.6161,0.6385,0.6161,0.6161,49600.0],["1991-02-06",0.5993,0.5993,0.5993,0.5993,1600.0],["1991-02-07",0.6049,0.6049,0.6049,0.6049,3200.0],["1991-02-08",0.5993,0.5993,0.5993,0.5993,80000.0],["1991-02-11",0.5993,0.6161,0.5881,0.5937,404800.0],["1991-02-12",0.5769,0.6049,0.5769,0.5769,84800.0],["1991-02-13",0.5937,0.5937,0.5769,0.5769,36800.0],["1991-02-14",0.5769,0.5769,0.5769,0.5769,22400.0],["1991-02-15",0.5881,0.5881,0.5881,0.5881,48000.0],["1991-02-19",0.5881,0.6105,0.5881,0.6105,588800.0],["1991-02-20",0.6105,0.6105,0.5993,0.6105,48000.0],["1991-02-21",0.6105,0.6105,0.5881,0.5937,124800.0],["1991-02-22",0.6105,0.6105,0.5881,0.5881,9600.0],["1991-02-25",0.6105,0.6105,0.6105,0.6105,19200.0],["1991-02-26",0.5993,0.6105,0.5937,0.5993,411200.0],["1991-02-27",0.5825,0.6161,0.5825,0.6161,6400.0],["1991-02-28",0.6217,0.6217,0.6217,0.6217,12800.0],["1991-03-01",0.6217,0.6217,0.5993,0.5993,14400.0],["1991-03-04",0.6217,0.6385,0.6217,0.6385,198400.0],["1991-03-05",0.6459,0.6459,0.6235,0.6347,49600.0],["1991-03-06",0.6403,0.6403,0.6179,0.6235,166400.0],["1991-03-07",0.601,0.6179,0.5954,0.5954,97600.0],["1991-03-08",0.5954,0.5954,0.5954,0.5954,0.0],["1991-03-11",0.5842,0.5842,0.5785,0.5785,52800.0],["1991-03-12",0.5842,0.5842,0.5842,0.5842,16000.0],["1991-03-13",0.5617,0.5842,0.5617,0.5842,268800.0],["1991-03-14",0.5729,0.5954,0.5729,0.5954,67200.0],["1991-03-15",0.5954,0.6291,0.5954,0.6291,520000.0],["1991-03-18",0.6179,0.6403,0.5954,0.6066,550400.0],["1991-03-19",0.5954,0.5954,0.5785,0.5842,334400.0],["1991-03-20",0.5785,0.5954,0.5785,0.5842,251200.0],["1991-03-21",0.6066,0.6291,0.6066,0.6291,241600.0],["1991-03-22",0.6291,0.6403,0.6291,0.6347,780800.0],["1991-03-25",0.6403,0.6403,0.6291,0.6291,515200.0],["1991-03-26",0.6179,0.6291,0.6179,0.6291,358400.0],["1991-03-27",0.6235,0.6235,0.6179,0.6179,1022400.0],["1991-03-28",0.6179,0.6235,0.6066,0.6179,200000.0],["1991-04-01",0.6066,0.6179,0.6066,0.6122,705600.0],["1991-04-02",0.6122,0.6122,0.601,0.6066,643200.0],["1991-04-03",0.601,0.6235,0.601,0.6235,48000.0],["1991-04-04",0.6291,0.6403,0.6179,0.6403,147200.0],["1991-04-05",0.6235,0.6347,0.6235,0.6235,33600.0],["1991-04-08",0.6291,0.6291,0.6179,0.6179,1291200.0],["1991-04-09",0.6122,0.6122,0.6122,0.6122,16000.0],["1991-04-10",0.6066,0.6122,0.601,0.6066,558400.0],["1991-04-11",0.601,0.6066,0.5898,0.5898,713600.0],["1991-04-12",0.5898,0.5954,0.5842,0.5954,387200.0],["1991-04-15",0.5898,0.5898,0.5617,0.5729,539200.0],["1991-04-16",0.5785,0.6122,0.5785,0.5954,184000.0],["1991-04-17",0.5842,0.6179,0.5842,0.6179,982400.0],["1991-04-18",0.6179,0.6516,0.6066,0.6459,1817600.0],["1991-04-19",0.6347,0.6909,0.6291,0.674,1609600.0],["1991-04-22",0.6853,0.6853,0.6066,0.6291,2126400.0],["1991-04-23",0.6235,0.6403,0.6066,0.6066,142400.0],["1991-04-24",0.6066,0.6122,0.5898,0.5898,910400.0],["1991-04-25",0.5898,0.5898,0.5898,0.5898,0.0],["1991-04-26",0.6122,0.6122,0.5954,0.5954,19200.0],["1991-04-29",0.5898,0.5954,0.5729,0.5898,1291200.0],["1991-04-30",0.5898,0.5898,0.5785,0.5842,137600.0],["1991-05-01",0.5842,0.5842,0.5842,0.5842,11200.0],["1991-05-02",0.601,0.6235,0.601,0.6235,60800.0],["1991-05-03",0.6179,0.6347,0.6179,0.6235,294400.0],["1991-05-06",0.5954,0.6179,0.5954,0.6122,432000.0],["1991-05-07",0.6291,0.6291,0.6066,0.6291,256000.0],["1991-05-08",0.6066,0.6347,0.6066,0.6291,904000.0],["1991-05-09",0.6403,0.6459,0.6291,0.6403,820800.0],["1991-05-10",0.6347,0.6572,0.6347,0.6459,644800.0],["1991-05-13",0.6403,0.6403,0.6291,0.6403,452800.0],["1991-05-14",0.6291,0.6291,0.6291,0.6291,96000.0],["1991-05-15",0.6179,0.6516,0.6179,0.6291,824000.0],["1991-05-16",0.6628,0.6628,0.6403,0.6403,6400.0],["1991-05-17",0.6572,0.6572,0.6572,0.6572,4800.0],["1991-05-20",0.659,0.659,0.659,0.659,22400.0],["1991-05-21",0.6646,0.6646,0.659,0.659,6400.0],["1991-05-22",0.6196,0.6196,0.6196,0.6196,3200.0],["1991-05-23",0.6196,0.6308,0.6196,0.6308,17600.0],["1991-05-24",0.6308,0.6308,0.6308,0.6308,0.0],["1991-05-28",0.6196,0.6308,0.6083,0.6196,88000.0],["1991-05-29",0.597,0.6252,0.597,0.6083,1398400.0],["1991-05-30",0.6252,0.6252,0.6139,0.6252,76800.0],["1991-05-31",0.6139,0.6308,0.6139,0.6139,246400.0],["1991-06-03",0.6252,0.6364,0.6252,0.6308,209600.0],["1991-06-04",0.6421,0.6421,0.6252,0.6308,35200.0],["1991-06-05",0.6252,0.6364,0.6252,0.6308,244800.0],["1991-06-06",0.6308,0.6308,0.6252,0.6308,662400.0],["1991-06-07",0.6252,0.6308,0.6252,0.6308,865600.0],["1991-06-10",0.6252,0.6308,0.6139,0.6139,1598400.0],["1991-06-11",0.6139,0.6196,0.6083,0.6139,1334400.0],["1991-06-12",0.6139,0.6196,0.6083,0.6139,761600.0],["1991-06-13",0.6083,0.6083,0.6083,0.6083,11200.0],["1991-06-14",0.6027,0.6139,0.6027,0.6139,377600.0],["1991-06-17",0.6027,0.6196,0.6027,0.6139,1323200.0],["1991-06-18",0.6139,0.6139,0.6027,0.6139,156800.0],["1991-06-19",0.6196,0.6196,0.597,0.597,228800.0],["1991-06-20",0.5914,0.597,0.5689,0.597,169600.0],["1991-06-21",0.597,0.597,0.5801,0.597,283200.0],["1991-06-24",0.552,0.5632,0.5294,0.5463,1251200.0],["1991-06-25",0.552,0.552,0.5294,0.5294,1859200.0],["1991-06-26",0.5463,0.5463,0.5407,0.5463,2220800.0],["1991-06-27",0.5407,0.5689,0.5407,0.5632,47748800.0],["1991-06-28",0.5801,0.597,0.5632,0.5745,11536000.0],["1991-07-01",0.5858,0.5858,0.5689,0.5801,4630400.0],["1991-07-02",0.5858,0.5858,0.5801,0.5858,2998400.0],["1991-07-03",0.5858,0.597,0.5801,0.597,3411200.0],["1991-07-05",0.6027,0.6252,0.6027,0.6196,2243200.0],["1991-07-08",0.6252,0.6364,0.6196,0.6308,3288000.0],["1991-07-09",0.6477,0.6702,0.6421,0.6702,5494400.0],["1991-07-10",0.6984,0.7153,0.6815,0.6928,4038400.0],["1991-07-11",0.6928,0.6928,0.6759,0.6928,2540800.0],["1991-07-12",0.6759,0.6928,0.6702,0.6759,1204800.0],["1991-07-15",0.6815,0.6815,0.6646,0.6646,2824000.0],["1991-07-16",0.6646,0.6646,0.6364,0.6421,3425600.0],["1991-07-17",0.6421,0.6702,0.6308,0.6702,3608000.0],["1991-07-18",0.6759,0.7097,0.6759,0.6984,3697600.0],["1991-07-19",0.6871,0.704,0.6871,0.6984,2008000.0],["1991-07-22",0.7209,0.7435,0.7097,0.7209,3444800.0],["1991-07-23",0.7378,0.7435,0.7266,0.7378,5222400.0],["1991-07-24",0.7491,0.7491,0.6928,0.7209,2323200.0],["1991-07-25",0.7153,0.7435,0.704,0.7378,2260800.0],["1991-07-26",0.7435,0.7829,0.7378,0.7773,5249600.0],["1991-07-29",0.7885,0.8054,0.7716,0.7885,5987200.0],["1991-07-30",0.7829,0.8167,0.7829,0.811,5185600.0],["1991-07-31",0.811,0.8223,0.7998,0.8167,4648000.0],["1991-08-01",0.8279,0.8448,0.8054,0.8054,4656000.0],["1991-08-02",0.811,0.8279,0.811,0.8223,3534400.0],["1991-08-05",0.8279,0.8279,0.7998,0.8167,3132800.0],["1991-08-06",0.8054,0.8279,0.8054,0.8223,3537600.0],["1991-08-07",0.8392,0.8392,0.8223,0.8336,2273600.0],["1991-08-08",0.8561,0.8561,0.8054,0.811,2678400.0],["1991-08-09",0.8223,0.8223,0.8054,0.8054,800000.0],["1991-08-12",0.8167,0.8167,0.7829,0.7885,2910400.0],["1991-08-13",0.7885,0.7885,0.7716,0.7829,1993600.0],["1991-08-14",0.7773,0.7885,0.766,0.766,2393600.0],["1991-08-15",0.7773,0.7773,0.7378,0.7604,2904000.0],["1991-08-16",0.7604,0.7942,0.7547,0.7716,2521600.0],["1991-08-19",0.7209,0.7547,0.6928,0.7435,3169600.0],["1991-08-20",0.7773,0.7773,0.7209,0.7547,2712000.0],["1991-08-21",0.8071,0.8353,0.8071,0.8184,3611200.0],["1991-08-22",0.8353,0.8466,0.8184,0.8353,862400.0],["1991-08-23",0.8297,0.8635,0.8297,0.8579,1134400.0],["1991-08-26",0.8466,0.8635,0.8466,0.8579,1865600.0],["1991-08-27",0.8466,0.8635,0.841,0.8579,635200.0],["1991-08-28",0.8466,0.8579,0.824,0.8466,1526400.0],["1991-08-29",0.8297,0.8466,0.824,0.8466,155200.0],["1991-08-30",0.8466,0.8466,0.824,0.8297,422400.0],["1991-09-03",0.824,0.8466,0.8127,0.8127,1374400.0],["1991-09-04",0.8127,0.824,0.8127,0.8127,206400.0],["1991-09-05",0.824,0.824,0.8127,0.8184,1265600.0],["1991-09-06",0.8184,0.8184,0.8127,0.8127,1425600.0],["1991-09-09",0.8015,0.8184,0.8015,0.8184,140800.0],["1991-09-10",0.8184,0.8184,0.7958,0.8184,294400.0],["1991-09-11",0.7958,0.8184,0.7958,0.8184,876800.0],["1991-09-12",0.8127,0.8692,0.8071,0.8692,2720000.0],["1991-09-13",0.8692,0.8692,0.841,0.8579,483200.0],["1991-09-16",0.8579,0.8635,0.841,0.8635,713600.0],["1991-09-17",0.8635,0.8805,0.8579,0.8692,678400.0],["1991-09-18",0.8635,0.8861,0.8579,0.8748,1227200.0],["1991-09-19",0.8748,0.8748,0.8466,0.8579,500800.0],["1991-09-20",0.8692,0.8748,0.8579,0.8748,1636800.0],["1991-09-23",0.8635,0.8692,0.8523,0.8692,723200.0],["1991-09-24",0.8523,0.8579,0.841,0.8466,1356800.0],["1991-09-25",0.8523,0.8523,0.841,0.841,526400.0],["1991-09-26",0.8466,0.8523,0.841,0.841,900800.0],["1991-09-27",0.8466,0.8523,0.841,0.8523,462400.0],["1991-09-30",0.8579,0.8579,0.8466,0.8523,283200.0],["1991-10-01",0.8805,0.8918,0.8635,0.8805,910400.0],["1991-10-02",0.9031,0.9143,0.8805,0.8918,1345600.0],["1991-10-03",0.8918,0.8974,0.8353,0.8523,1956800.0],["1991-10-04",0.8353,0.8579,0.8297,0.8353,620800.0],["1991-10-07",0.8297,0.8466,0.8015,0.8127,1158400.0],["1991-10-08",0.8127,0.824,0.8071,0.8127,1688000.0],["1991-10-09",0.8015,0.8184,0.7902,0.8015,1732800.0],["1991-10-10",0.8071,0.8127,0.745,0.7563,1536000.0],["1991-10-11",0.7676,0.8015,0.7563,0.8015,4958400.0],["1991-10-14",0.8015,0.8071,0.7902,0.7902,1064000.0],["1991-10-15",0.8015,0.8184,0.7676,0.8127,3782400.0],["1991-10-16",0.824,0.841,0.7902,0.8353,3614400.0],["1991-10-17",0.8127,0.8353,0.8127,0.8353,643200.0],["1991-10-18",0.8184,0.8353,0.8184,0.8184,961600.0],["1991-10-21",0.8297,0.8353,0.8184,0.824,1230400.0],["1991-10-22",0.824,0.824,0.7958,0.8015,1153600.0],["1991-10-23",0.8015,0.8015,0.7845,0.7902,1180800.0],["1991-10-24",0.8015,0.8127,0.7845,0.7902,702400.0],["1991-10-25",0.7902,0.7902,0.7337,0.7337,3022400.0],["1991-10-28",0.7563,0.7563,0.7337,0.7563,857600.0],["1991-10-29",0.7563,0.7563,0.7394,0.7507,2558400.0],["1991-10-30",0.7563,0.7789,0.7507,0.7732,8667200.0],["1991-10-31",0.7676,0.7845,0.762,0.7732,4041600.0],["1991-11-01",0.7732,0.7845,0.7732,0.7789,670400.0],["1991-11-04",0.7676,0.7732,0.762,0.7732,726400.0],["1991-11-05",0.7732,0.7732,0.7507,0.762,2865600.0],["1991-11-06",0.7676,0.7789,0.762,0.7676,2340800.0],["1991-11-07",0.7676,0.7789,0.762,0.7732,6921600.0],["1991-11-08",0.7732,0.7789,0.762,0.7676,4955200.0],["1991-11-11",0.7732,0.7845,0.7732,0.7732,988800.0],["1991-11-12",0.7845,0.8015,0.7789,0.7902,10158400.0],["1991-11-13",0.8015,0.8297,0.8015,0.8184,12225600.0],["1991-11-14",0.8297,0.8297,0.8015,0.8127,2088000.0],["1991-11-15",0.8127,0.8184,0.7676,0.7845,3987200.0],["1991-11-18",0.7732,0.7789,0.762,0.7789,1673600.0],["1991-11-19",0.7676,0.7789,0.7394,0.7394,1297600.0],["1991-11-20",0.7523,0.7692,0.7523,0.7692,2345600.0],["1991-11-21",0.7579,0.7806,0.7523,0.7636,1297600.0],["1991-11-22",0.7636,0.7806,0.7636,0.7806,1179200.0],["1991-11-25",0.7692,0.7806,0.7579,0.7749,507200.0],["1991-11-26",0.7579,0.7636,0.7353,0.7579,1233600.0],["1991-11-27",0.741,0.7466,0.7353,0.7353,528000.0],["1991-11-29",0.724,0.7523,0.724,0.7466,169600.0],["1991-12-02",0.7466,0.7466,0.724,0.7296,1740800.0],["1991-12-03",0.7353,0.7523,0.7353,0.7523,2368000.0],["1991-12-04",0.7523,0.7579,0.7466,0.7523,1300800.0],["1991-12-05",0.741,0.7579,0.741,0.7466,3232000.0],["1991-12-06",0.741,0.7579,0.741,0.7523,627200.0],["1991-12-09",0.7466,0.7579,0.7296,0.7296,1665600.0],["1991-12-10",0.724,0.7353,0.724,0.724,462400.0],["1991-12-11",0.7183,0.724,0.6957,0.7014,835200.0],["1991-12-12",0.6901,0.7014,0.6787,0.6901,480000.0],["1991-12-13",0.7014,0.7183,0.6844,0.7183,3808000.0],["1991-12-16",0.7127,0.7466,0.7127,0.7466,1108800.0],["1991-12-17",0.741,0.7466,0.7296,0.741,3683200.0],["1991-12-18",0.724,0.7296,0.7183,0.724,3225600.0],["1991-12-19",0.7127,0.7296,0.7127,0.7296,4288000.0],["1991-12-20",0.724,0.7466,0.724,0.7353,1360000.0],["1991-12-23",0.7353,0.7353,0.724,0.724,2131200.0],["1991-12-24",0.724,0.7296,0.724,0.724,169600.0],["1991-12-26",0.7296,0.7296,0.7127,0.7127,408000.0],["1991-12-27",0.7127,0.724,0.7014,0.7014,2844800.0],["1991-12-30",0.7127,0.7296,0.7014,0.724,3296000.0],["1991-12-31",0.7523,0.8597,0.7466,0.8541,11729600.0],["1992-01-02",0.871,1.0068,0.8654,1.0068,14356800.0],["1992-01-03",0.9898,1.0011,0.9559,0.9955,7736000.0],["1992-01-06",0.9559,0.9615,0.905,0.9502,14705600.0],["1992-01-07",0.9389,0.9502,0.9106,0.9163,4496000.0],["1992-01-08",0.8937,0.9842,0.8824,0.9615,13788800.0],["1992-01-09",0.9729,1.0916,0.9672,1.069,11654400.0],["1992-01-10",1.0747,1.086,1.0181,1.0464,3369600.0],["1992-01-13",1.0407,1.0407,1.0011,1.0125,8022400.0],["1992-01-14",1.0181,1.103,1.0125,1.0916,6889600.0],["1992-01-15",1.0973,1.1369,1.0916,1.1086,10064000.0],["1992-01-16",1.1086,1.1199,1.0577,1.069,5276800.0],["1992-01-17",1.0747,1.103,1.0577,1.086,2555200.0],["1992-01-20",1.0747,1.086,1.0464,1.052,3448000.0],["1992-01-21",1.0294,1.0634,1.0294,1.0294,3760000.0],["1992-01-22",1.0294,1.0634,1.0238,1.0464,1977600.0],["1992-01-23",1.069,1.069,1.0407,1.0464,2737600.0],["1992-01-24",1.0407,1.0634,1.0407,1.0577,3564800.0],["1992-01-27",1.052,1.0747,0.9729,0.9898,5342400.0],["1992-01-28",1.0011,1.0011,0.9615,0.9672,2780800.0],["1992-01-29",0.9559,0.9898,0.9502,0.9615,1603200.0],["1992-01-30",0.9615,0.9842,0.9615,0.9842,251200.0],["1992-01-31",1.0351,1.0577,0.9955,0.9955,2920000.0],["1992-02-03",1.0747,1.0973,1.0407,1.0464,5742400.0],["1992-02-04",1.0407,1.086,1.0407,1.086,2436800.0],["1992-02-05",1.0803,1.103,1.069,1.0747,1963200.0],["1992-02-06",1.086,1.1652,1.0747,1.1652,5803200.0],["1992-02-07",1.1708,1.1991,1.1312,1.1482,4232000.0],["1992-02-10",1.1312,1.1708,1.1199,1.1312,1361600.0],["1992-02-11",1.1256,1.1482,1.1256,1.1312,846400.0],["1992-02-12",1.1256,1.1482,1.1199,1.1312,1272000.0],["1992-02-13",1.1425,1.1425,1.1199,1.1312,740800.0],["1992-02-14",1.1425,1.1425,1.103,1.1086,680000.0],["1992-02-18",1.1199,1.1199,1.069,1.069,1844800.0],["1992-02-19",1.0634,1.0747,1.0407,1.0634,1582400.0],["1992-02-20",1.0577,1.0577,1.0407,1.052,676800.0],["1992-02-21",1.0577,1.0803,1.0407,1.0634,955200.0],["1992-02-24",1.0577,1.0916,1.0577,1.0803,1188800.0],["1992-02-25",1.086,1.086,1.0407,1.0577,1003200.0],["1992-02-26",1.052,1.1086,1.052,1.0916,1452800.0],["1992-02-27",1.1199,1.1369,1.103,1.1256,494400.0],["1992-02-28",1.1086,1.1312,1.103,1.1086,364800.0],["1992-03-02",1.1369,1.1765,1.1369,1.1652,2483200.0],["1992-03-03",1.1894,1.1951,1.1724,1.1951,2776000.0],["1992-03-04",1.2291,1.2857,1.2177,1.2517,6078400.0],["1992-03-05",1.2687,1.2744,1.1781,1.1894,1865600.0],["1992-03-06",1.1781,1.1894,1.1045,1.1441,3539200.0],["1992-03-09",1.1554,1.1554,1.1328,1.1441,1232000.0],["1992-03-10",1.1328,1.1611,1.1328,1.1441,716800.0],["1992-03-11",1.1328,1.1554,1.0988,1.1101,1782400.0],["1992-03-12",1.1101,1.1101,1.0535,1.0705,2912000.0],["1992-03-13",1.0761,1.0761,1.0422,1.0422,718400.0],["1992-03-16",1.0535,1.0705,1.0422,1.0648,961600.0],["1992-03-17",1.0761,1.1158,1.0591,1.1045,948800.0],["1992-03-18",1.1101,1.1441,1.0875,1.1441,672000.0],["1992-03-19",1.1441,1.1554,1.1214,1.1271,704000.0],["1992-03-20",1.1328,1.1328,1.0931,1.1214,537600.0],["1992-03-23",1.1214,1.1214,1.0988,1.1101,406400.0],["1992-03-24",1.1158,1.1214,1.0648,1.0705,921600.0],["1992-03-25",1.0705,1.0931,1.0705,1.0875,1560000.0],["1992-03-26",1.0988,1.0988,1.0705,1.0875,948800.0],["1992-03-27",1.0875,1.0875,1.0365,1.0365,1798400.0],["1992-03-30",1.0365,1.1554,1.0365,1.1441,3171200.0],["1992-03-31",1.1554,1.1668,1.1158,1.1271,1547200.0],["1992-04-01",1.1214,1.1214,1.0875,1.1101,963200.0],["1992-04-02",1.1214,1.1328,1.0875,1.0988,510400.0],["1992-04-03",1.0705,1.1101,1.0648,1.0875,576000.0],["1992-04-06",1.1101,1.1724,1.0988,1.1498,1908800.0],["1992-04-07",1.1611,1.1668,1.1328,1.1328,1275200.0],["1992-04-08",1.1101,1.1441,1.0818,1.1441,4539200.0],["1992-04-09",1.1214,1.1498,1.1158,1.1441,891200.0],["1992-04-10",1.1611,1.1668,1.1384,1.1554,974400.0],["1992-04-13",1.1554,1.1554,1.1384,1.1498,2048000.0],["1992-04-14",1.1724,1.1837,1.1611,1.1668,777600.0],["1992-04-15",1.1611,1.1781,1.1328,1.1328,472000.0],["1992-04-16",1.1498,1.1554,1.1328,1.1554,787200.0],["1992-04-20",1.1441,1.1781,1.1214,1.1271,2539200.0],["1992-04-21",1.1158,1.1328,1.0931,1.1045,2724800.0],["1992-04-22",1.0988,1.1101,1.0988,1.0988,492800.0],["1992-04-23",1.1101,1.1101,1.0365,1.0535,1627200.0],["1992-04-24",1.0591,1.0648,1.0478,1.0535,1076800.0],["1992-04-27",1.0705,1.0818,1.0648,1.0818,969600.0],["1992-04-28",1.0818,1.0875,1.0705,1.0761,1513600.0],["1992-04-29",1.0648,1.0648,1.0478,1.0535,1201600.0],["1992-04-30",1.0648,1.0648,1.0195,1.0195,1609600.0],["1992-05-01",0.9968,1.0648,0.9968,1.0648,2408000.0],["1992-05-04",1.0648,1.0931,1.0591,1.0761,840000.0],["1992-05-05",1.0591,1.0875,1.0591,1.0761,395200.0],["1992-05-06",1.0761,1.0761,1.0648,1.0761,91200.0],["1992-05-07",1.0761,1.0761,1.0648,1.0705,1595200.0],["1992-05-08",1.0648,1.0875,1.0648,1.0875,267200.0],["1992-05-11",1.0875,1.1101,1.0875,1.1045,1473600.0],["1992-05-12",1.0988,1.1498,1.0988,1.1441,2499200.0],["1992-05-13",1.1441,1.1894,1.1328,1.1441,3980800.0],["1992-05-14",1.1441,1.1611,1.0988,1.1101,1454400.0],["1992-05-15",1.0875,1.1214,1.0875,1.1158,1377600.0],["1992-05-18",1.1158,1.1214,1.1101,1.1101,1776000.0],["1992-05-19",1.112,1.129,1.112,1.129,496000.0],["1992-05-20",1.1347,1.1517,1.129,1.1347,852800.0],["1992-05-21",1.1347,1.1461,1.129,1.1347,587200.0],["1992-05-22",1.1347,1.1517,1.1347,1.1461,4780800.0],["1992-05-26",1.1574,1.1915,1.1517,1.1801,1577600.0],["1992-05-27",1.1915,1.1915,1.1517,1.1688,812800.0],["1992-05-28",1.1517,1.1801,1.1517,1.1744,6043200.0],["1992-05-29",1.1631,1.1915,1.1631,1.1858,600000.0],["1992-06-01",1.1858,1.2141,1.1801,1.2085,1585600.0],["1992-06-02",1.2085,1.2255,1.1347,1.1858,3598400.0],["1992-06-03",1.1688,1.1801,1.1517,1.1688,972800.0],["1992-06-04",1.1688,1.1688,1.1404,1.1517,1473600.0],["1992-06-05",1.1517,1.1574,1.1461,1.1517,750400.0],["1992-06-08",1.1461,1.1574,1.1404,1.1461,1132800.0],["1992-06-09",1.1404,1.1517,1.1007,1.1177,2836800.0],["1992-06-10",1.112,1.1234,1.112,1.1234,244800.0],["1992-06-11",1.1234,1.1461,1.1064,1.1234,2464000.0],["1992-06-12",1.1347,1.1347,1.1177,1.1347,876800.0],["1992-06-15",1.1347,1.1574,1.078,1.095,11432000.0],["1992-06-16",1.095,1.095,1.0212,1.0269,32916800.0],["1992-06-17",1.0269,1.0553,1.0099,1.0212,9320000.0],["1992-06-18",1.0212,1.0326,0.9475,0.9645,11680000.0],["1992-06-19",0.9872,1.0099,0.9645,0.9986,4739200.0],["1992-06-22",1.0156,1.0269,0.9929,1.0042,3366400.0],["1992-06-23",0.9986,1.0837,0.9929,1.0723,9769600.0],["1992-06-24",1.095,1.1064,1.0212,1.0553,7862400.0],["1992-06-25",1.0666,1.0723,0.9759,1.0042,9408000.0],["1992-06-26",1.0099,1.0326,1.0042,1.0269,4339200.0],["1992-06-29",1.0439,1.0893,1.0383,1.0893,1664000.0],["1992-06-30",1.0893,1.1007,1.0439,1.0553,3888000.0],["1992-07-01",1.0439,1.095,1.0212,1.0553,7836800.0],["1992-07-02",1.095,1.112,1.0496,1.112,5382400.0],["1992-07-06",1.112,1.1177,1.078,1.1177,3041600.0],["1992-07-07",1.1234,1.1517,1.112,1.1177,4462400.0],["1992-07-08",1.1177,1.1404,1.112,1.1404,3785600.0],["1992-07-09",1.1574,1.2255,1.1574,1.1971,8097600.0],["1992-07-10",1.1801,1.1971,1.1801,1.1971,2904000.0],["1992-07-13",1.1915,1.2141,1.1858,1.1915,4708800.0],["1992-07-14",1.1971,1.1971,1.1631,1.1688,2222400.0],["1992-07-15",1.1688,1.1688,1.129,1.1404,6209600.0],["1992-07-16",1.1404,1.1858,1.1404,1.1858,3104000.0],["1992-07-17",1.1801,1.1801,1.1517,1.1688,2188800.0],["1992-07-20",1.1688,1.2028,1.1517,1.1971,2628800.0],["1992-07-21",1.2028,1.2482,1.1915,1.2028,2452800.0],["1992-07-22",1.1915,1.1971,1.1688,1.1688,532800.0],["1992-07-23",1.1688,1.1688,1.129,1.1461,1124800.0],["1992-07-24",1.1347,1.1461,1.1234,1.1347,566400.0],["1992-07-27",1.1347,1.1347,1.0666,1.078,4724800.0],["1992-07-28",1.078,1.078,1.0496,1.0666,4272000.0],["1992-07-29",1.0666,1.0893,1.0553,1.0837,3032000.0],["1992-07-30",1.078,1.0837,0.9986,1.0439,10812800.0],["1992-07-31",1.061,1.0723,1.0439,1.0553,2537600.0],["1992-08-03",1.1064,1.1234,1.095,1.1177,5371200.0],["1992-08-04",1.1064,1.129,1.1064,1.1234,2278400.0],["1992-08-05",1.1461,1.1631,1.1347,1.1461,5724800.0],["1992-08-06",1.1404,1.1574,1.1177,1.129,1875200.0],["1992-08-07",1.129,1.1461,1.1177,1.1461,1587200.0],["1992-08-10",1.1007,1.1574,1.1007,1.112,1902400.0],["1992-08-11",1.1574,1.1688,1.1461,1.1631,3801600.0],["1992-08-12",1.1517,1.1744,1.1517,1.1744,1838400.0],["1992-08-13",1.1574,1.1744,1.1574,1.1631,1011200.0],["1992-08-14",1.1631,1.1744,1.1461,1.1631,724800.0],["1992-08-17",1.1347,1.1517,1.1347,1.1517,406400.0],["1992-08-18",1.137,1.1881,1.137,1.1824,1958400.0],["1992-08-19",1.1711,1.2165,1.1711,1.2052,3800000.0],["1992-08-20",1.1995,1.2393,1.1938,1.2165,3585600.0],["1992-08-21",1.2222,1.2222,1.2052,1.2052,1147200.0],["1992-08-24",1.1938,1.1938,1.154,1.1597,1096000.0],["1992-08-25",1.137,1.1597,1.137,1.154,1457600.0],["1992-08-26",1.1597,1.1768,1.154,1.1711,2254400.0],["1992-08-27",1.1768,1.1881,1.1654,1.1881,948800.0],["1992-08-28",1.1768,1.1938,1.1768,1.1938,361600.0],["1992-08-31",1.1938,1.2791,1.1938,1.2563,6857600.0],["1992-09-01",1.2563,1.2734,1.2563,1.2563,464000.0],["1992-09-02",1.2563,1.2677,1.2279,1.2507,724800.0],["1992-09-03",1.2563,1.3075,1.2393,1.2791,3721600.0],["1992-09-04",1.2734,1.2734,1.1711,1.1995,11436800.0],["1992-09-08",1.1768,1.1995,1.1426,1.1938,5555200.0],["1992-09-09",1.1881,1.2165,1.1881,1.2052,1222400.0],["1992-09-10",1.2052,1.262,1.2052,1.2507,1280000.0],["1992-09-11",1.2507,1.262,1.2393,1.262,408000.0],["1992-09-14",1.2734,1.2848,1.2507,1.2563,1769600.0],["1992-09-15",1.2393,1.262,1.2336,1.2336,1819200.0],["1992-09-16",1.2279,1.2563,1.2279,1.2563,241600.0],["1992-09-17",1.2393,1.262,1.2393,1.262,264000.0],["1992-09-18",1.262,1.2848,1.262,1.2848,1124800.0],["1992-09-21",1.2791,1.2961,1.2734,1.2961,873600.0],["1992-09-22",1.2961,1.3587,1.2961,1.3473,4846400.0],["1992-09-23",1.353,1.353,1.3075,1.3302,811200.0],["1992-09-24",1.3302,1.3985,1.3075,1.3757,1960000.0],["1992-09-25",1.3814,1.3814,1.3189,1.3246,3176000.0],["1992-09-28",1.3132,1.3416,1.3132,1.3246,820800.0],["1992-09-29",1.3302,1.3302,1.3075,1.3302,2059200.0],["1992-09-30",1.3644,1.3644,1.3416,1.3587,620800.0],["1992-10-01",1.3416,1.353,1.3132,1.3189,2776000.0],["1992-10-02",1.3246,1.3416,1.3189,1.3359,5073600.0],["1992-10-05",1.3359,1.37,1.3189,1.37,9163200.0],["1992-10-06",1.353,1.3814,1.353,1.353,1502400.0],["1992-10-07",1.3644,1.3757,1.353,1.3757,3195200.0],["1992-10-08",1.3757,1.3871,1.3587,1.3757,1646400.0],["1992-10-09",1.37,1.3928,1.3587,1.3871,996800.0],["1992-10-12",1.3928,1.3985,1.37,1.3985,622400.0],["1992-10-13",1.3985,1.4155,1.3814,1.4155,1324800.0],["1992-10-14",1.4212,1.4439,1.3871,1.3871,3104000.0],["1992-10-15",1.3871,1.4439,1.3644,1.4326,3032000.0],["1992-10-16",1.4212,1.478,1.4212,1.478,2720000.0],["1992-10-19",1.4667,1.4837,1.4667,1.4667,3001600.0],["1992-10-20",1.4667,1.5008,1.4667,1.478,1155200.0],["1992-10-21",1.4894,1.5065,1.4837,1.4951,1420800.0],["1992-10-22",1.5065,1.5065,1.4837,1.5008,857600.0],["1992-10-23",1.4837,1.5406,1.4837,1.5292,1552000.0],["1992-10-26",1.5406,1.5576,1.5349,1.5576,1027200.0],["1992-10-27",1.5576,1.5576,1.5008,1.5065,1414400.0],["1992-10-28",1.5235,1.5235,1.4951,1.4951,764800.0],["1992-10-29",1.4951,1.5122,1.4894,1.5008,1336000.0],["1992-10-30",1.4894,1.5122,1.4894,1.5008,347200.0],["1992-11-02",1.5122,1.5235,1.4951,1.5008,3948800.0],["1992-11-03",1.5008,1.5178,1.461,1.4724,2129600.0],["1992-11-04",1.4212,1.4439,1.3757,1.3757,464000.0],["1992-11-05",1.3871,1.4496,1.353,1.4155,1742400.0],["1992-11-06",1.4439,1.4894,1.4155,1.4837,4548800.0],["1992-11-09",1.4553,1.478,1.4155,1.4439,5748800.0],["1992-11-10",1.4553,1.461,1.4439,1.4553,681600.0],["1992-11-11",1.4724,1.5178,1.461,1.5122,1875200.0],["1992-11-12",1.5122,1.5349,1.5065,1.5235,582400.0],["1992-11-13",1.5349,1.5349,1.5008,1.5235,1097600.0],["1992-11-16",1.5008,1.5292,1.5008,1.5065,566400.0],["1992-11-17",1.514,1.5424,1.4628,1.4741,2284800.0],["1992-11-18",1.4912,1.514,1.4684,1.514,211200.0],["1992-11-19",1.514,1.5481,1.4912,1.5368,620800.0],["1992-11-20",1.514,1.5709,1.514,1.5481,924800.0],["1992-11-23",1.5994,1.6734,1.5937,1.6563,1889600.0],["1992-11-24",1.662,1.7303,1.6506,1.7303,1388800.0],["1992-11-25",1.7075,1.7303,1.6961,1.7303,1648000.0],["1992-11-27",1.7303,1.736,1.7075,1.736,465600.0],["1992-11-30",1.736,1.753,1.7189,1.7303,1470400.0],["1992-12-01",1.7246,1.7303,1.6847,1.6961,2564800.0],["1992-12-02",1.6847,1.7075,1.6847,1.7018,1299200.0],["1992-12-03",1.6847,1.7417,1.6847,1.7018,2840000.0],["1992-12-04",1.7018,1.7132,1.7018,1.7075,900800.0],["1992-12-07",1.8327,1.8669,1.8043,1.8612,8873600.0],["1992-12-08",1.8498,1.8726,1.8043,1.8726,10438400.0],["1992-12-09",1.8953,1.8953,1.8612,1.8726,1209600.0],["1992-12-10",1.8612,1.8612,1.8213,1.8213,2475200.0],["1992-12-11",1.8441,1.8441,1.7986,1.8099,950400.0],["1992-12-14",1.7986,1.8555,1.7986,1.7986,321600.0],["1992-12-15",1.7986,1.81,1.7303,1.7644,1708800.0],["1992-12-16",1.753,1.7701,1.7417,1.753,1088000.0],["1992-12-17",1.7644,1.7872,1.753,1.7758,747200.0],["1992-12-18",1.7986,1.9067,1.7758,1.8555,4443200.0],["1992-12-21",1.8782,1.901,1.7929,1.8213,1646400.0],["1992-12-22",1.8156,1.8384,1.8156,1.8213,889600.0],["1992-12-23",1.8327,1.8783,1.8327,1.8783,694400.0],["1992-12-24",1.8783,1.9579,1.8783,1.9466,1084800.0],["1992-12-28",1.9579,1.9693,1.9295,1.9409,1068800.0],["1992-12-29",1.9465,1.9807,1.9295,1.975,921600.0],["1992-12-30",1.9693,2.0604,1.9693,2.0376,3321600.0],["1992-12-31",2.049,2.049,1.9921,1.9978,1920000.0],["1993-01-04",2.0718,2.123,2.0718,2.1059,3790400.0],["1993-01-05",2.1059,2.1173,2.0547,2.0718,4788800.0],["1993-01-06",2.0831,2.1059,2.0035,2.0376,4046400.0],["1993-01-07",2.049,2.0661,2.0376,2.049,1838400.0],["1993-01-08",2.0604,2.0661,2.0262,2.049,2043200.0],["1993-01-11",2.0319,2.0832,2.0319,2.0832,1987200.0],["1993-01-12",2.0832,2.0832,2.0547,2.0604,1320000.0],["1993-01-13",2.0149,2.049,1.9409,1.9807,3339200.0],["1993-01-14",2.0205,2.0376,2.0035,2.0035,931200.0],["1993-01-15",2.0262,2.0262,1.9807,2.0092,1904000.0],["1993-01-18",1.9864,2.0149,1.9864,2.0092,2326400.0],["1993-01-19",1.9978,2.0205,1.9978,1.9978,2001600.0],["1993-01-20",1.9978,2.0205,1.9978,2.0205,483200.0],["1993-01-21",2.0262,2.0262,1.9864,1.9978,1688000.0],["1993-01-22",1.9921,1.9978,1.9693,1.9807,1702400.0],["1993-01-25",2.0149,2.1401,2.0149,2.123,2900800.0],["1993-01-26",2.1401,2.2425,2.1287,2.1685,3297600.0],["1993-01-27",2.1856,2.1856,2.1287,2.1515,1704000.0],["1993-01-28",2.1173,2.1628,2.0718,2.1002,2492800.0],["1993-01-29",2.0945,2.1287,2.0945,2.1287,668800.0],["1993-02-01",2.1628,2.2027,2.1628,2.197,1878400.0],["1993-02-02",2.2368,2.2368,2.2141,2.2311,1259200.0],["1993-02-03",2.3108,2.3108,2.2596,2.2824,3699200.0],["1993-02-04",2.2937,2.3279,2.2824,2.2994,2286400.0],["1993-02-05",2.3108,2.3108,2.1628,2.2425,9196800.0],["1993-02-08",2.2653,2.2767,2.1856,2.2084,4284800.0],["1993-02-09",2.1515,2.1856,2.1401,2.1685,1979200.0],["1993-02-10",2.0945,2.2084,2.0718,2.2084,6241600.0],["1993-02-11",2.1287,2.1515,2.0718,2.1002,3710400.0],["1993-02-12",2.1173,2.1628,2.0376,2.0661,6137600.0],["1993-02-16",2.0661,2.0945,1.9978,2.0376,6908800.0],["1993-02-17",1.9921,1.9921,1.9124,1.9693,5963200.0],["1993-02-18",1.9466,1.9579,1.8896,1.9124,3230400.0],["1993-02-19",1.9124,1.9124,1.7587,1.7929,4625600.0],["1993-02-22",1.8213,1.8213,1.6506,1.6961,11931200.0],["1993-02-23",1.6392,1.7018,1.5481,1.7018,5515200.0],["1993-02-24",1.7189,1.7758,1.7075,1.7758,4280000.0],["1993-02-25",1.8213,1.9181,1.7986,1.901,3262400.0],["1993-02-26",1.9124,1.9579,1.8896,1.9409,3184000.0],["1993-03-01",1.9636,2.0035,1.9409,1.9522,3910400.0],["1993-03-02",1.9579,1.9921,1.9522,1.9921,1065600.0],["1993-03-03",1.9921,2.0376,1.9807,2.0035,2132800.0],["1993-03-04",2.0035,2.0035,1.9465,1.9693,2488000.0],["1993-03-05",1.9466,2.0035,1.9466,1.9921,848000.0],["1993-03-08",2.0205,2.0205,1.9807,1.9921,851200.0],["1993-03-09",1.9864,2.0092,1.9693,1.9864,1697600.0],["1993-03-10",2.0035,2.0149,1.9693,1.9921,763200.0],["1993-03-11",1.9921,2.0148,1.975,1.9978,961600.0],["1993-03-12",1.9921,2.0092,1.9807,1.9978,1540800.0],["1993-03-15",2.0035,2.0149,1.9807,2.0149,273600.0],["1993-03-16",2.0149,2.0945,2.0035,2.0718,2300800.0],["1993-03-17",2.0945,2.1059,2.049,2.0718,881600.0],["1993-03-18",2.0718,2.0718,2.049,2.0604,363200.0],["1993-03-19",2.0718,2.0718,2.0433,2.0547,1715200.0],["1993-03-22",2.0035,2.0149,1.9807,2.0092,1222400.0],["1993-03-23",1.9807,2.0035,1.9693,1.9978,516800.0],["1993-03-24",2.0035,2.0035,1.9238,1.975,811200.0],["1993-03-25",1.9807,2.0035,1.9579,1.9864,643200.0],["1993-03-26",1.9978,2.0262,1.9693,2.0149,641600.0],["1993-03-29",2.0092,2.0547,2.0035,2.0376,596800.0],["1993-03-30",2.0148,2.0376,2.0035,2.0376,380800.0],["1993-03-31",2.0376,2.0661,2.0149,2.0604,752000.0],["1993-04-01",2.0718,2.0718,2.0376,2.0376,955200.0],["1993-04-02",2.0376,2.0433,1.9636,1.9807,1377600.0],["1993-04-05",1.9579,1.9921,1.9238,1.9238,971200.0],["1993-04-06",1.9124,1.9352,1.901,1.9238,1096000.0],["1993-04-07",1.9256,1.9484,1.9142,1.9313,1534400.0],["1993-04-08",1.9484,1.994,1.9484,1.9655,1960000.0],["1993-04-12",1.9484,1.9883,1.9484,1.9883,972800.0],["1993-04-13",2.0168,2.0623,1.994,2.0168,1220800.0],["1993-04-14",2.0509,2.1193,1.9598,2.0509,1140800.0],["1993-04-15",2.0737,2.0737,1.8914,1.9826,2122400.0],["1993-04-16",1.9826,2.0054,1.8686,1.9028,2647200.0],["1993-04-19",1.88,1.88,1.6635,1.7547,4106400.0],["1993-04-20",1.8345,1.8914,1.7775,1.8914,3442400.0],["1993-04-21",1.9142,1.9142,1.8572,1.8914,2087200.0],["1993-04-22",1.8686,1.8686,1.7775,1.8345,2506400.0],["1993-04-23",1.8686,1.8914,1.8231,1.8345,1290400.0],["1993-04-26",1.8686,1.8914,1.8231,1.8686,911200.0],["1993-04-27",1.8231,1.8572,1.8231,1.8458,448800.0],["1993-04-28",1.8003,1.8345,1.7775,1.8345,1909600.0],["1993-04-29",1.7775,1.8686,1.7775,1.8572,1093600.0],["1993-04-30",1.8686,1.8914,1.8458,1.88,629600.0],["1993-05-03",1.8458,1.9142,1.8345,1.8458,1302400.0],["1993-05-04",1.8572,1.9142,1.8458,1.88,908800.0],["1993-05-05",1.937,1.9826,1.8914,1.9484,856000.0],["1993-05-06",1.9142,2.0282,1.9142,1.9484,1084000.0],["1993-05-07",1.9484,2.1193,1.9484,2.0282,1742400.0],["1993-05-10",2.0965,2.1649,2.0395,2.1307,1899200.0],["1993-05-11",2.1307,2.1307,2.0737,2.0737,684800.0],["1993-05-12",2.1193,2.1193,2.0509,2.0965,370400.0],["1993-05-13",2.0737,2.0965,2.0282,2.0623,385600.0],["1993-05-14",2.0737,2.1535,2.0509,2.1193,593600.0],["1993-05-17",2.1193,2.1421,2.0965,2.1193,561600.0],["1993-05-18",2.0769,2.1453,2.0769,2.1225,693600.0],["1993-05-19",2.0654,2.1681,2.0654,2.1567,1128000.0],["1993-05-20",2.1225,2.191,2.1225,2.1567,1398400.0],["1993-05-21",2.1796,2.1796,2.1111,2.1453,557600.0],["1993-05-24",2.054,2.0997,2.0426,2.0997,1020800.0],["1993-05-25",2.0997,2.1225,2.0769,2.0997,291200.0],["1993-05-26",2.1225,2.1339,2.0997,2.1111,492000.0],["1993-05-27",2.1111,2.191,2.1111,2.1796,746400.0],["1993-05-28",2.1796,2.1796,2.1225,2.1339,836800.0],["1993-06-01",2.1225,2.1681,2.0997,2.1225,1941600.0],["1993-06-02",2.1225,2.1681,2.0997,2.1339,1964800.0],["1993-06-03",2.1681,2.1681,2.1225,2.1453,548800.0],["1993-06-04",2.1339,2.1681,2.0997,2.0997,977600.0],["1993-06-07",2.1111,2.1567,2.1111,2.1567,345600.0],["1993-06-08",2.1681,2.191,2.1225,2.1453,199200.0],["1993-06-09",2.1681,2.1681,2.0997,2.1111,562400.0],["1993-06-10",2.1111,2.1339,2.1111,2.1225,237600.0],["1993-06-11",2.1111,2.1453,2.0654,2.1453,1316000.0],["1993-06-14",2.1225,2.1225,2.0769,2.0883,1022400.0],["1993-06-15",2.1453,2.1681,2.0997,2.1567,665600.0],["1993-06-16",2.1567,2.1567,2.1225,2.1453,384800.0],["1993-06-17",2.1339,2.1339,2.0769,2.0883,612000.0],["1993-06-18",2.1225,2.1225,2.0883,2.1225,517600.0],["1993-06-21",2.0654,2.0997,1.9171,1.9856,2150400.0],["1993-06-22",1.9627,1.9856,1.9171,1.9856,2288800.0],["1993-06-23",1.9627,2.0084,1.9627,2.0084,1972800.0],["1993-06-24",1.9513,1.997,1.9513,1.9742,108800.0],["1993-06-25",1.997,2.0084,1.9627,1.9627,2546400.0],["1993-06-28",1.9285,1.9856,1.8829,1.8943,5252800.0],["1993-06-29",1.9399,1.997,1.9171,1.9171,879200.0],["1993-06-30",1.8943,1.9171,1.8829,1.8829,1624000.0],["1993-07-01",1.8829,1.9057,1.8829,1.8943,1258400.0],["1993-07-02",1.8829,1.9171,1.8829,1.8943,838400.0],["1993-07-06",1.8829,1.9057,1.8486,1.8486,1732800.0],["1993-07-07",1.8715,1.8829,1.8486,1.86,2978400.0],["1993-07-08",1.86,1.8943,1.86,1.8943,2886400.0],["1993-07-09",1.8943,1.9399,1.8715,1.9285,1552000.0],["1993-07-12",1.9171,1.9399,1.8943,1.9171,2060800.0],["1993-07-13",1.9742,2.1225,1.9399,2.0883,2143200.0],["1993-07-14",2.1111,2.1681,2.0769,2.1567,6020800.0],["1993-07-15",2.1453,2.1681,1.997,2.0426,7488000.0],["1993-07-16",2.054,2.0654,2.0198,2.0312,1368000.0],["1993-07-19",2.0312,2.0769,2.0312,2.0654,940000.0],["1993-07-20",2.0084,2.054,1.9513,2.054,2792800.0],["1993-07-21",2.0084,2.054,2.0084,2.054,272000.0],["1993-07-22",2.0312,2.054,2.0312,2.054,498400.0],["1993-07-23",2.054,2.0883,2.0426,2.054,2132800.0],["1993-07-26",2.0426,2.0654,1.9742,2.0084,610400.0],["1993-07-27",1.9856,2.0084,1.9627,1.9856,822400.0],["1993-07-28",1.9627,2.0312,1.9627,2.0084,832800.0],["1993-07-29",2.0312,2.0312,1.9627,1.9742,1477600.0],["1993-07-30",1.9171,1.9399,1.8829,1.9171,30428800.0],["1993-08-02",1.997,2.0997,1.9742,2.0654,8184000.0],["1993-08-03",2.1339,2.1796,2.0769,2.1339,6840000.0],["1993-08-04",2.1796,2.1796,2.1339,2.1567,2983200.0],["1993-08-05",2.1681,2.1681,2.054,2.0654,2518400.0],["1993-08-06",2.0769,2.0769,2.054,2.0769,2069600.0],["1993-08-09",2.1453,2.2252,2.1453,2.2252,4794400.0],["1993-08-10",2.2708,2.4192,2.2708,2.3621,16125600.0],["1993-08-11",2.3507,2.3736,2.2823,2.3507,2468000.0],["1993-08-12",2.3393,2.3736,2.3051,2.3621,2048800.0],["1993-08-13",2.3507,2.3736,2.3165,2.3507,2582400.0],["1993-08-16",2.3051,2.3393,2.3051,2.3279,2578400.0],["1993-08-17",2.2856,2.3199,2.2627,2.297,3098400.0],["1993-08-18",2.3313,2.3313,2.2627,2.2741,2010400.0],["1993-08-19",2.2627,2.3999,2.2513,2.377,4058400.0],["1993-08-20",2.3656,2.4227,2.3541,2.3541,3889600.0],["1993-08-23",2.3541,2.377,2.3427,2.3656,3164800.0],["1993-08-24",2.3884,2.4341,2.3541,2.4341,2236800.0],["1993-08-25",2.4341,2.4456,2.377,2.4113,2020000.0],["1993-08-26",2.4341,2.4341,2.3541,2.3884,482400.0],["1993-08-27",2.377,2.3999,2.3541,2.3999,658400.0],["1993-08-30",2.377,2.3999,2.3313,2.3541,340000.0],["1993-08-31",2.4113,2.5256,2.3884,2.5256,2755200.0],["1993-09-01",2.5827,2.7084,2.5484,2.5941,3000800.0],["1993-09-02",2.6398,2.6741,2.5827,2.6056,1080000.0],["1993-09-03",2.6056,2.617,2.5827,2.5941,1908000.0],["1993-09-07",2.6056,2.6284,2.5827,2.6056,1776800.0],["1993-09-08",2.6398,2.7313,2.6284,2.697,5909600.0],["1993-09-09",2.697,2.7198,2.6627,2.6856,1685600.0],["1993-09-10",2.7313,2.7998,2.697,2.777,3914400.0],["1993-09-13",2.7541,2.7655,2.6741,2.6856,4839200.0],["1993-09-14",2.697,2.7884,2.697,2.7884,1959200.0],["1993-09-15",2.777,3.0627,2.777,3.0627,7060800.0],["1993-09-16",3.0398,3.0398,2.9712,3.017,2577600.0],["1993-09-17",3.0284,3.0284,2.9255,2.9255,2619200.0],["1993-09-20",2.9484,2.9484,2.7655,2.7884,1402400.0],["1993-09-21",2.7655,2.8113,2.6284,2.7084,3824000.0],["1993-09-22",2.7198,3.0627,2.7084,2.937,4313600.0],["1993-09-23",2.9484,3.017,2.857,3.017,2919200.0],["1993-09-24",3.017,3.0284,2.9255,2.9941,1626400.0],["1993-09-27",2.9941,2.9941,2.857,2.8798,702400.0],["1993-09-28",2.8227,2.8341,2.7084,2.7427,3175200.0],["1993-09-29",2.7884,2.7884,2.6741,2.7198,1651200.0],["1993-09-30",2.697,2.7427,2.697,2.7084,1492000.0],["1993-10-01",2.697,2.7655,2.697,2.7541,1026400.0],["1993-10-04",2.7084,2.7655,2.697,2.7313,723200.0],["1993-10-05",2.7313,2.7541,2.7313,2.7541,248000.0],["1993-10-06",2.777,2.8913,2.777,2.8455,1312800.0],["1993-10-07",2.8341,2.8798,2.8341,2.8455,378400.0],["1993-10-08",2.857,2.857,2.7198,2.7655,1305600.0],["1993-10-11",2.7998,2.8341,2.7427,2.7655,1845600.0],["1993-10-12",2.777,2.8227,2.7655,2.8113,1093600.0],["1993-10-13",2.777,2.8113,2.6513,2.6741,1243200.0],["1993-10-14",2.6627,2.7084,2.5827,2.617,1699200.0],["1993-10-15",2.6513,2.6627,2.617,2.6284,922400.0],["1993-10-18",2.6056,2.6398,2.537,2.5827,2103200.0],["1993-10-19",2.5941,2.6056,2.537,2.5484,2653600.0],["1993-10-20",2.5484,2.5484,2.457,2.5027,1691200.0],["1993-10-21",2.4684,2.617,2.4684,2.6056,1529600.0],["1993-10-22",2.6056,2.617,2.5484,2.5484,1316800.0],["1993-10-25",2.5713,2.5713,2.4913,2.4913,1246400.0],["1993-10-26",2.457,2.4913,2.4456,2.4799,991200.0],["1993-10-27",2.5256,2.5941,2.5141,2.5713,1908000.0],["1993-10-28",2.6056,2.7884,2.5827,2.7427,2251200.0],["1993-10-29",2.777,2.8455,2.7198,2.7198,4223200.0],["1993-11-01",2.7198,2.8113,2.6741,2.7998,2558400.0],["1993-11-02",2.9712,2.9941,2.8684,2.8913,3477600.0],["1993-11-03",2.8684,2.9255,2.8455,2.8684,2014400.0],["1993-11-04",2.857,2.9027,2.8455,2.8455,1181600.0],["1993-11-05",2.8798,2.8798,2.8341,2.8684,1241600.0],["1993-11-08",2.8455,2.9027,2.8455,2.8798,1111200.0],["1993-11-09",2.9027,2.9484,2.857,2.8798,1170400.0],["1993-11-10",2.9027,2.9598,2.8798,2.9027,1411200.0],["1993-11-11",2.9027,2.9027,2.7427,2.7998,1700800.0],["1993-11-12",2.8113,2.8113,2.7198,2.7884,1940000.0],["1993-11-15",2.7884,2.7884,2.7541,2.7884,840000.0],["1993-11-16",2.7884,2.7884,2.7198,2.7541,1273600.0],["1993-11-17",2.7575,2.7689,2.7232,2.7689,2666400.0],["1993-11-18",2.7689,2.7689,2.7232,2.7232,785600.0],["1993-11-19",2.7461,2.7461,2.7003,2.7003,1116000.0],["1993-11-22",2.7461,2.7461,2.6088,2.6316,1204000.0],["1993-11-23",2.6545,2.6545,2.5401,2.5744,1839200.0],["1993-11-24",2.6202,2.7003,2.6088,2.6774,2427200.0],["1993-11-26",2.6545,2.6774,2.5859,2.5973,792000.0],["1993-11-29",2.6088,2.6088,2.5401,2.5516,3261600.0],["1993-11-30",2.6088,2.6088,2.5058,2.5401,1176800.0],["1993-12-01",2.5058,2.5401,2.4943,2.5172,2760800.0],["1993-12-02",2.7003,2.7232,2.4829,2.5172,9539200.0],["1993-12-03",2.5172,2.6431,2.4943,2.6431,1271200.0],["1993-12-06",2.6774,2.7003,2.6088,2.6088,1444800.0],["1993-12-07",2.6545,2.6545,2.5973,2.6431,813600.0],["1993-12-08",2.6545,2.6889,2.6316,2.666,3348000.0],["1993-12-09",2.7117,2.7117,2.563,2.6088,1365600.0],["1993-12-10",2.6088,2.6316,2.5744,2.6088,1903200.0],["1993-12-13",2.6088,2.6088,2.5172,2.5287,2165600.0],["1993-12-14",2.5516,2.5744,2.4715,2.5172,2036000.0],["1993-12-15",2.5172,2.5401,2.46,2.4829,2577600.0],["1993-12-16",2.5287,2.5401,2.5058,2.5287,2744000.0],["1993-12-17",2.5516,2.5516,2.4715,2.4943,2236800.0],["1993-12-20",2.5287,2.563,2.5058,2.5287,1865600.0],["1993-12-21",2.5859,2.6774,2.5516,2.666,2090400.0],["1993-12-22",2.6774,2.6774,2.6202,2.6545,2232800.0],["1993-12-23",2.6545,2.666,2.5859,2.666,1560800.0],["1993-12-27",2.6545,2.6545,2.6202,2.6316,1913600.0],["1993-12-28",2.6316,2.6431,2.5973,2.6316,947200.0],["1993-12-29",2.6545,2.6774,2.6202,2.6431,695200.0],["1993-12-30",2.6088,2.666,2.6088,2.6545,1108800.0],["1993-12-31",2.6774,2.8147,2.6431,2.7575,1941600.0],["1994-01-03",2.7918,2.7918,2.7232,2.7689,1423200.0],["1994-01-04",2.7689,2.7689,2.7117,2.7461,703200.0],["1994-01-05",2.7461,2.7461,2.7003,2.7461,1064800.0],["1994-01-06",2.7003,2.7003,2.6316,2.666,1532800.0],["1994-01-07",2.6431,2.666,2.6088,2.6545,484000.0],["1994-01-10",2.6316,2.6316,2.5516,2.563,1624000.0],["1994-01-11",2.5859,2.6431,2.5859,2.5859,2895200.0],["1994-01-12",2.6431,2.6774,2.5859,2.6316,772800.0],["1994-01-13",2.6316,2.7003,2.6316,2.6774,720000.0],["1994-01-14",2.7117,2.7117,2.666,2.7003,360800.0],["1994-01-17",2.7346,2.7346,2.6889,2.7232,1636800.0],["1994-01-18",2.7461,2.8147,2.7117,2.8147,3526400.0],["1994-01-19",2.7918,2.8376,2.7003,2.7003,2355200.0],["1994-01-20",2.7346,2.7346,2.6431,2.666,1680000.0],["1994-01-21",2.6774,2.7003,2.6431,2.6774,2493600.0],["1994-01-24",2.6774,2.6774,2.6202,2.6431,2488000.0],["1994-01-25",2.6545,2.666,2.563,2.5973,2792000.0],["1994-01-26",2.6088,2.6774,2.5401,2.6316,3777600.0],["1994-01-27",2.666,2.7575,2.6545,2.7346,3483200.0],["1994-01-28",2.7346,2.8033,2.7346,2.7918,3072000.0],["1994-01-31",2.8376,2.9291,2.7918,2.9063,3024000.0],["1994-02-01",2.8834,2.9177,2.8605,2.8605,3309600.0],["1994-02-02",2.8605,2.8948,2.8262,2.8834,1120000.0],["1994-02-03",2.8834,3.0321,2.8834,3.0092,4727200.0],["1994-02-04",3.0207,3.1351,2.9978,3.0092,9027200.0],["1994-02-07",2.9749,2.9749,2.9063,2.952,4934400.0],["1994-02-08",3.0092,3.0092,2.9177,2.952,2296000.0],["1994-02-09",2.849,2.9291,2.8376,2.8834,2235200.0],["1994-02-10",2.9177,3.0893,2.9177,3.0092,6980800.0],["1994-02-11",3.0207,3.0207,2.9177,2.9749,1141600.0],["1994-02-14",2.9749,2.9749,2.9063,2.9635,1123200.0],["1994-02-15",2.9978,3.0664,2.9749,3.0436,2817600.0],["1994-02-16",3.1122,3.158,3.0664,3.0779,2889600.0],["1994-02-17",3.0207,3.0664,2.8605,2.8834,4590400.0],["1994-02-18",2.8948,2.952,2.8719,2.9063,3159200.0],["1994-02-22",2.9978,3.0893,2.952,3.0664,1270400.0],["1994-02-23",3.1122,3.1351,3.0436,3.1008,2872800.0],["1994-02-24",3.1351,3.1351,3.1008,3.1351,1721600.0],["1994-02-25",3.1008,3.1351,3.0321,3.055,5616800.0],["1994-02-28",3.055,3.0893,3.0436,3.055,4357600.0],["1994-03-01",3.0779,3.158,3.055,3.0779,4511200.0],["1994-03-02",3.0207,3.0664,2.952,2.9978,4179200.0],["1994-03-03",2.952,2.9978,2.952,2.9635,1189600.0],["1994-03-04",3.0207,3.0207,2.9749,2.9863,2392800.0],["1994-03-07",2.9749,2.9978,2.9063,2.9291,1667200.0],["1994-03-08",2.9444,2.9444,2.7497,2.7726,2417600.0],["1994-03-09",2.7497,2.8642,2.7038,2.8413,7945600.0],["1994-03-10",2.8642,2.8642,2.7955,2.807,4324000.0],["1994-03-11",2.7726,2.8184,2.7611,2.7726,2891200.0],["1994-03-14",2.7497,2.7955,2.7153,2.7726,3101600.0],["1994-03-15",2.8184,2.9559,2.8184,2.9215,1211200.0],["1994-03-16",3.0246,3.0476,2.9788,3.0246,3432000.0],["1994-03-17",3.0017,3.0246,2.8872,2.8872,2060000.0],["1994-03-18",2.8528,2.9101,2.7726,2.784,2096000.0],["1994-03-21",2.7726,2.8184,2.6809,2.7038,2482400.0],["1994-03-22",2.6809,2.7038,2.5893,2.5893,2043200.0],["1994-03-23",2.5893,2.6122,2.3372,2.3716,9632000.0],["1994-03-24",2.3372,2.4289,2.3143,2.3831,6740800.0],["1994-03-25",2.4518,2.4976,2.406,2.4289,3295200.0],["1994-03-28",2.4976,2.5434,2.4747,2.5091,2140800.0],["1994-03-29",2.5434,2.5549,2.4747,2.4862,2130400.0],["1994-03-30",2.4289,2.4747,2.3487,2.3716,2866400.0],["1994-03-31",2.3601,2.3831,2.1883,2.2914,4475200.0],["1994-04-04",2.2112,2.3143,2.1768,2.2685,2665600.0],["1994-04-05",2.3258,2.406,2.3258,2.3945,2376800.0],["1994-04-06",2.4289,2.4403,2.3601,2.3716,2033600.0],["1994-04-07",2.4747,2.4747,2.3831,2.4174,1600800.0],["1994-04-08",2.4289,2.4289,2.2685,2.3372,3958400.0],["1994-04-11",2.3372,2.3372,2.2914,2.3029,525600.0],["1994-04-12",2.3143,2.3143,2.1768,2.2227,1804800.0],["1994-04-13",2.2227,2.2227,2.0737,2.0852,2811200.0],["1994-04-14",2.0737,2.1768,2.0623,2.1654,1284000.0],["1994-04-15",2.1768,2.2227,2.1596,2.1768,1508800.0],["1994-04-18",2.1768,2.2341,2.1425,2.1883,1680000.0],["1994-04-19",2.1997,2.2227,2.1768,2.2055,2336800.0],["1994-04-20",2.2112,2.257,2.2112,2.2456,3089600.0],["1994-04-21",2.2685,2.3029,2.2456,2.2685,984800.0],["1994-04-22",2.2799,2.3372,2.257,2.3258,1264800.0],["1994-04-25",2.3143,2.3716,2.3143,2.3716,623200.0],["1994-04-26",2.383,2.3945,2.3372,2.3716,488000.0],["1994-04-28",2.3601,2.4174,2.3601,2.3945,716000.0],["1994-04-29",2.4174,2.4747,2.3945,2.4632,1118400.0],["1994-05-02",2.4976,2.5664,2.4632,2.4632,3295200.0],["1994-05-03",2.4976,2.5091,2.4289,2.5091,2371200.0],["1994-05-04",2.5205,2.5205,2.406,2.4632,4234400.0],["1994-05-05",2.4632,2.4632,2.3143,2.3286,2705600.0],["1994-05-06",2.2914,2.2914,2.1425,2.1654,8567200.0],["1994-05-09",2.1768,2.1768,2.0508,2.0623,5895200.0],["1994-05-10",2.1539,2.2685,2.1539,2.2341,9368000.0],["1994-05-11",2.2914,2.3029,2.1654,2.1654,3162400.0],["1994-05-12",2.1997,2.1997,2.1425,2.1711,1963200.0],["1994-05-13",2.1654,2.2685,2.1654,2.2685,4423200.0],["1994-05-16",2.2685,2.2685,2.1997,2.2227,466400.0],["1994-05-17",2.2685,2.2685,2.131,2.1654,636000.0],["1994-05-18",2.1539,2.1768,2.1081,2.1539,2491200.0],["1994-05-19",2.1539,2.1539,2.1081,2.1425,896000.0],["1994-05-20",2.1425,2.1425,2.1081,2.131,2192000.0],["1994-05-23",2.1081,2.1081,2.0623,2.0909,1088800.0],["1994-05-24",2.0623,2.1081,2.0451,2.0737,3982400.0],["1994-05-25",2.0623,2.1081,2.0508,2.0966,2280000.0],["1994-05-26",2.1425,2.1997,2.1195,2.1768,1751200.0],["1994-05-27",2.1539,2.2456,2.1539,2.2227,958400.0],["1994-05-31",2.1081,2.131,2.0623,2.0966,4880000.0],["1994-06-01",2.0852,2.1654,2.0737,2.1539,5667200.0],["1994-06-02",2.1425,2.1482,2.0852,2.1425,3367200.0],["1994-06-03",2.1425,2.2914,2.1081,2.2456,6336800.0],["1994-06-06",2.1768,2.1768,2.0737,2.131,1998400.0],["1994-06-07",2.1539,2.2914,2.1425,2.2341,4128800.0],["1994-06-08",2.3029,2.3143,2.2112,2.2456,2846400.0],["1994-06-09",2.2685,2.3372,2.2341,2.2799,1635200.0],["1994-06-10",2.3143,2.3487,2.2685,2.3086,1848800.0],["1994-06-13",2.2914,2.3487,2.2685,2.2685,1880800.0],["1994-06-14",2.2456,2.257,2.1768,2.1997,1515200.0],["1994-06-15",2.2227,2.2799,2.2112,2.2341,554400.0],["1994-06-16",2.257,2.2799,2.2227,2.2628,494400.0],["1994-06-17",2.2456,2.2799,2.2227,2.257,242400.0],["1994-06-20",2.1997,2.1997,2.1539,2.1654,1156800.0],["1994-06-21",2.1654,2.1883,2.1539,2.1768,1032000.0],["1994-06-22",2.1883,2.257,2.1654,2.1997,823200.0],["1994-06-23",2.1997,2.2456,2.1997,2.2112,922400.0],["1994-06-24",2.2341,2.2341,2.1768,2.2227,1484000.0],["1994-06-27",2.1997,2.2456,2.1539,2.1997,535200.0],["1994-06-28",2.2456,2.257,2.1768,2.1997,527200.0],["1994-06-29",2.1768,2.2227,2.1768,2.2055,446400.0],["1994-06-30",2.1768,2.1997,2.131,2.1997,2441600.0],["1994-07-01",2.1539,2.2799,2.1539,2.1997,407200.0],["1994-07-05",2.1539,2.1768,2.0852,2.131,1092800.0],["1994-07-06",2.1539,2.257,2.131,2.2456,1688000.0],["1994-07-07",2.2456,2.2914,2.2227,2.2341,1051200.0],["1994-07-08",2.2456,2.2914,2.2112,2.2799,663200.0],["1994-07-11",2.2914,2.3372,2.2799,2.3258,1395200.0],["1994-07-12",2.3258,2.3258,2.3029,2.3029,832800.0],["1994-07-13",2.3028,2.3258,2.2685,2.3143,1064000.0],["1994-07-14",2.3258,2.3487,2.3029,2.3372,1782400.0],["1994-07-15",2.3372,2.3601,2.3143,2.3487,1383200.0],["1994-07-18",2.3143,2.3601,2.3143,2.3372,726400.0],["1994-07-19",2.3601,2.383,2.3372,2.3716,1476000.0],["1994-07-20",2.3831,2.3831,2.3487,2.3601,138400.0],["1994-07-21",2.3831,2.4862,2.3716,2.4632,1530400.0],["1994-07-22",2.4862,2.5606,2.4632,2.5205,912800.0],["1994-07-25",2.6351,2.7382,2.6351,2.7382,7677600.0],["1994-07-26",2.7038,2.7611,2.7038,2.7325,6454400.0],["1994-07-27",2.6809,2.6809,2.4518,2.4919,7932800.0],["1994-07-28",2.4747,2.6351,2.4747,2.5549,3773600.0],["1994-07-29",2.6236,2.6351,2.5664,2.5664,2326400.0],["1994-08-01",2.6236,2.6351,2.5893,2.6351,1032000.0],["1994-08-02",2.6466,2.658,2.5893,2.658,1096000.0],["1994-08-03",2.658,2.7038,2.658,2.6695,1712000.0],["1994-08-04",2.6809,2.6924,2.6236,2.6466,4389600.0],["1994-08-05",2.6236,2.6466,2.5091,2.5664,2420800.0],["1994-08-08",2.5664,2.5664,2.4976,2.532,406400.0],["1994-08-09",2.5136,2.5481,2.4907,2.5481,916800.0],["1994-08-10",2.571,2.6284,2.5136,2.571,3924000.0],["1994-08-11",2.571,2.594,2.5251,2.5825,1650400.0],["1994-08-12",2.5481,2.6054,2.5481,2.5653,537600.0],["1994-08-15",2.571,2.5825,2.5251,2.5653,1538400.0],["1994-08-16",2.5481,2.5825,2.3415,2.4333,11237600.0],["1994-08-17",2.4448,2.4792,2.4103,2.4333,3966400.0],["1994-08-18",2.4103,2.4218,2.3529,2.3644,6028000.0],["1994-08-19",2.3644,2.3988,2.2955,2.3988,6046400.0],["1994-08-22",2.4103,2.5595,2.3874,2.5366,5269600.0],["1994-08-23",2.571,2.6169,2.5595,2.6054,4232000.0],["1994-08-24",2.571,2.6227,2.5366,2.6054,3018400.0],["1994-08-25",2.6054,2.6514,2.6054,2.6284,2651200.0],["1994-08-26",2.6514,2.7087,2.6284,2.6628,1908800.0],["1994-08-29",2.6858,2.7202,2.6399,2.6743,1180000.0],["1994-08-30",2.6973,2.7202,2.6628,2.703,652000.0],["1994-08-31",2.6858,2.7087,2.6399,2.6399,1638400.0],["1994-09-01",2.6628,2.6628,2.6054,2.6514,404800.0],["1994-09-02",2.6054,2.6628,2.6054,2.6169,369600.0],["1994-09-06",2.6284,2.7202,2.6284,2.7087,736800.0],["1994-09-07",2.6973,2.7547,2.6973,2.7317,1831200.0],["1994-09-08",2.7432,2.7661,2.7202,2.7432,1265600.0],["1994-09-09",2.7547,2.7547,2.6743,2.6858,1136800.0],["1994-09-12",2.6628,2.6858,2.6169,2.6169,653600.0],["1994-09-13",2.6054,2.6858,2.594,2.6858,1480000.0],["1994-09-14",2.6973,2.7547,2.6628,2.7432,3060800.0],["1994-09-15",2.7547,2.835,2.7317,2.8235,3239200.0],["1994-09-16",2.8235,2.8235,2.7432,2.7432,1380800.0],["1994-09-19",2.7432,2.7661,2.7087,2.7087,710400.0],["1994-09-20",2.7317,2.7317,2.594,2.6399,3255200.0],["1994-09-21",2.6169,2.6399,2.5595,2.594,1214400.0],["1994-09-22",2.5481,2.6399,2.5481,2.594,619200.0],["1994-09-23",2.594,2.594,2.5481,2.571,563200.0],["1994-09-26",2.5595,2.5595,2.5021,2.5251,1472000.0],["1994-09-27",2.5021,2.571,2.5021,2.5653,882400.0],["1994-09-28",2.5481,2.594,2.4964,2.5595,2327200.0],["1994-09-29",2.571,2.594,2.4677,2.5021,2368800.0],["1994-09-30",2.5021,2.6169,2.5021,2.6054,1795200.0],["1994-10-03",2.6169,2.6858,2.571,2.6858,2837600.0],["1994-10-04",2.6858,2.6858,2.5825,2.5882,2435200.0],["1994-10-05",2.571,2.594,2.5251,2.5595,2201600.0],["1994-10-06",2.6399,2.6399,2.5595,2.594,4462400.0],["1994-10-07",2.6054,2.7317,2.5825,2.7145,7997600.0],["1994-10-10",2.7202,2.7547,2.6973,2.7202,6964800.0],["1994-10-11",2.5481,2.6743,2.5481,2.6399,12712800.0],["1994-10-12",2.6628,2.6628,2.6054,2.6399,3153600.0],["1994-10-13",2.6514,2.6628,2.5366,2.571,2536000.0],["1994-10-14",2.5481,2.571,2.5251,2.5366,1779200.0],["1994-10-17",2.571,2.5768,2.4907,2.5136,3669600.0],["1994-10-18",2.5021,2.5251,2.4907,2.5251,1952000.0],["1994-10-19",2.5136,2.5366,2.5021,2.5308,1383200.0],["1994-10-20",2.5653,2.5825,2.5366,2.5481,2229600.0],["1994-10-21",2.5366,2.5595,2.5366,2.5481,847200.0],["1994-10-24",2.5481,2.5595,2.5251,2.5366,944800.0],["1994-10-25",2.5366,2.5366,2.4448,2.4792,2058400.0],["1994-10-26",2.4677,2.4907,2.4448,2.4677,695200.0],["1994-10-27",2.4792,2.4907,2.4562,2.4792,1151200.0],["1994-10-28",2.4792,2.5251,2.4792,2.5251,1432800.0],["1994-10-31",2.5251,2.5251,2.4907,2.5021,433600.0],["1994-11-01",2.4907,2.5021,2.4448,2.4505,790400.0],["1994-11-02",2.4448,2.4448,2.3644,2.3759,1728000.0],["1994-11-03",2.3644,2.3759,2.3185,2.3357,1238400.0],["1994-11-04",2.3185,2.3415,2.2841,2.307,1926400.0],["1994-11-07",2.2841,2.3529,2.2382,2.33,1725600.0],["1994-11-08",2.33,2.3988,2.3185,2.3874,1776000.0],["1994-11-09",2.4218,2.5136,2.3874,2.4964,5472800.0],["1994-11-10",2.4907,2.5136,2.4562,2.4792,1753600.0],["1994-11-11",2.4792,2.571,2.4333,2.5251,3072800.0],["1994-11-14",2.5021,2.5251,2.4448,2.4448,1110400.0],["1994-11-15",2.4492,2.4722,2.4032,2.4032,670400.0],["1994-11-16",2.3917,2.4147,2.3802,2.4032,933600.0],["1994-11-17",2.3802,2.4032,2.3572,2.3572,744800.0],["1994-11-18",2.3917,2.3917,2.3572,2.3802,741600.0],["1994-11-21",2.3802,2.3802,2.2652,2.2997,1848800.0],["1994-11-22",2.2767,2.2997,2.2192,2.2537,4112800.0],["1994-11-23",2.2307,2.2997,2.2307,2.2824,4112800.0],["1994-11-25",2.2997,2.3112,2.2652,2.2767,1326400.0],["1994-11-28",2.2767,2.3112,2.2767,2.2997,1192000.0],["1994-11-29",2.2997,2.3457,2.2882,2.3227,1241600.0],["1994-11-30",2.3227,2.3572,2.3227,2.3342,869600.0],["1994-12-01",2.3227,2.3457,2.2767,2.2997,958400.0],["1994-12-02",2.2997,2.2997,2.2537,2.2537,829600.0],["1994-12-05",2.2537,2.2537,2.2077,2.2307,1709600.0],["1994-12-06",2.2307,2.2307,2.1042,2.1272,7164800.0],["1994-12-07",2.1272,2.1502,2.0927,2.1387,1707200.0],["1994-12-08",2.1617,2.1732,2.0927,2.1042,1282400.0],["1994-12-09",2.1042,2.1502,2.0927,2.1387,1557600.0],["1994-12-12",2.1387,2.1617,2.1272,2.1502,993600.0],["1994-12-13",2.1502,2.1847,2.1387,2.1617,1294400.0],["1994-12-14",2.1617,2.2077,2.1617,2.1962,2567200.0],["1994-12-15",2.1962,2.1962,2.1847,2.1905,1773600.0],["1994-12-16",2.1905,2.1962,2.1502,2.1502,1683200.0],["1994-12-19",2.1502,2.1732,2.1387,2.1502,1221600.0],["1994-12-20",2.1732,2.2077,2.1502,2.156,1488800.0],["1994-12-21",2.1502,2.1617,2.1272,2.1502,1367200.0],["1994-12-22",2.1272,2.1502,2.0927,2.1042,1236800.0],["1994-12-23",2.1157,2.1387,2.0927,2.1387,1162400.0],["1994-12-27",2.1272,2.1502,2.1157,2.1272,1828000.0],["1994-12-28",2.1272,2.1847,2.1272,2.1732,1869600.0],["1994-12-29",2.1847,2.1962,2.1732,2.1962,792800.0],["1994-12-30",2.1962,2.2422,2.1847,2.225,964000.0],["1995-01-03",2.2192,2.2422,2.1962,2.2077,554400.0],["1995-01-04",2.1847,2.2077,2.1042,2.1157,2114400.0],["1995-01-05",2.1272,2.1272,2.0927,2.1157,254400.0],["1995-01-06",2.0927,2.1157,2.0927,2.0927,416000.0],["1995-01-09",2.0927,2.1157,2.0697,2.0755,1066400.0],["1995-01-10",2.0697,2.0927,1.9662,1.9835,3256000.0],["1995-01-11",2.0007,2.0007,1.9662,2.0007,4725600.0],["1995-01-12",2.0122,2.0352,2.0007,2.0237,2159200.0],["1995-01-13",2.0237,2.0467,2.0122,2.0352,1714400.0],["1995-01-16",2.0122,2.0352,2.0007,2.0237,760000.0],["1995-01-17",2.0352,2.0467,2.0122,2.0467,2936800.0],["1995-01-18",2.0467,2.0467,2.0122,2.018,2030400.0],["1995-01-19",2.0122,2.1157,2.0122,2.1157,4593600.0],["1995-01-20",2.1387,2.1387,2.0927,2.1042,3021600.0],["1995-01-23",2.1042,2.1157,2.0697,2.0927,1505600.0],["1995-01-24",2.1042,2.1042,2.0697,2.0783,1524800.0],["1995-01-25",2.0697,2.1847,2.0697,2.1675,3179200.0],["1995-01-26",2.1847,2.1962,2.1502,2.1617,1186400.0],["1995-01-27",2.1732,2.2307,2.1502,2.2192,2512800.0],["1995-01-30",2.2422,2.3802,2.2422,2.3457,7844800.0],["1995-01-31",2.3917,2.4147,2.3342,2.3687,3216000.0],["1995-02-01",2.3802,2.3802,2.3572,2.3802,708000.0],["1995-02-02",2.4262,2.5067,2.4032,2.4779,3851200.0],["1995-02-03",2.5067,2.5182,2.4722,2.4779,2735200.0],["1995-02-06",2.4722,2.4837,2.3802,2.4147,1494400.0],["1995-02-07",2.4262,2.4262,2.3802,2.3802,1612800.0],["1995-02-08",2.3802,2.4032,2.3572,2.3687,3287200.0],["1995-02-09",2.3917,2.4377,2.3687,2.4262,2232000.0],["1995-02-10",2.4377,2.4722,2.4147,2.4377,1248800.0],["1995-02-13",2.4377,2.4607,2.4377,2.4492,1114400.0],["1995-02-14",2.4607,2.4837,2.4492,2.4837,702400.0],["1995-02-15",2.4952,2.4952,2.4607,2.4607,1416000.0],["1995-02-16",2.4607,2.4607,2.4147,2.4607,1880000.0],["1995-02-17",2.4377,2.4607,2.4262,2.4492,492000.0],["1995-02-21",2.4262,2.4492,2.3457,2.3572,3536000.0],["1995-02-22",2.3227,2.3227,2.2652,2.2997,1787200.0],["1995-02-23",2.2997,2.4147,2.2767,2.3974,2614400.0],["1995-02-24",2.3687,2.3917,2.3457,2.3687,1256800.0],["1995-02-27",2.3457,2.4032,2.3342,2.3687,2568800.0],["1995-02-28",2.3802,2.4032,2.3687,2.3859,1200800.0],["1995-03-01",2.4262,2.4607,2.4104,2.4492,3504000.0],["1995-03-02",2.4722,2.5527,2.4607,2.5412,3068000.0],["1995-03-03",2.5412,2.5872,2.5182,2.5584,2192000.0],["1995-03-06",2.5297,2.5412,2.4722,2.5182,1380000.0],["1995-03-07",2.5345,2.5575,2.4769,2.546,2165600.0],["1995-03-08",2.6036,2.7649,2.5618,2.7534,15387200.0],["1995-03-09",2.7764,2.8167,2.7534,2.7706,14259200.0],["1995-03-10",2.7534,2.7764,2.7418,2.7534,3402400.0],["1995-03-13",2.7303,2.7764,2.7188,2.7418,5503200.0],["1995-03-14",2.7303,2.7534,2.7303,2.7534,1064000.0],["1995-03-15",2.7418,2.8225,2.7418,2.8052,3469600.0],["1995-03-16",2.7994,2.7994,2.7303,2.7764,3168000.0],["1995-03-17",2.7764,2.7994,2.7534,2.7764,1855200.0],["1995-03-20",2.7994,2.8455,2.7764,2.834,2862400.0],["1995-03-21",2.8455,2.857,2.811,2.8167,3984800.0],["1995-03-22",2.811,2.811,2.7764,2.7994,1708800.0],["1995-03-23",2.7994,2.811,2.7534,2.7649,1640000.0],["1995-03-24",2.7649,2.7879,2.7534,2.7649,1503200.0],["1995-03-27",2.7764,2.7764,2.6958,2.7015,2248000.0],["1995-03-28",2.6958,2.7764,2.6958,2.7534,2350400.0],["1995-03-29",2.7649,2.8225,2.7649,2.7764,3342400.0],["1995-03-30",2.811,2.811,2.7534,2.7706,1634400.0],["1995-03-31",2.7649,2.7994,2.7534,2.7764,1920000.0],["1995-04-03",2.7764,2.7879,2.7188,2.7418,2509600.0],["1995-04-04",2.7188,2.7534,2.7188,2.7361,692800.0],["1995-04-05",2.7418,2.7534,2.7073,2.7303,850400.0],["1995-04-06",2.7534,2.7534,2.6842,2.7073,1720800.0],["1995-04-07",2.7994,2.9492,2.7879,2.857,17031200.0],["1995-04-10",2.8455,3.2142,2.8455,3.0875,21706400.0],["1995-04-11",3.0875,3.1451,3.0529,3.0932,7378400.0],["1995-04-12",3.0759,3.099,3.0644,3.0702,5800000.0],["1995-04-13",3.099,3.2372,3.0644,3.2027,9691200.0],["1995-04-17",3.2084,3.2603,3.1911,3.2142,9049600.0],["1995-04-18",3.1911,3.2027,3.1796,3.1911,3985600.0],["1995-04-19",3.1911,3.2142,3.1911,3.2142,4980800.0],["1995-04-20",3.2027,3.2372,3.1911,3.2027,1672000.0],["1995-04-21",3.2142,3.2948,3.2142,3.2833,5333600.0],["1995-04-24",3.2833,3.387,3.2833,3.3639,7221600.0],["1995-04-25",3.3755,3.3755,3.2257,3.2545,5740800.0],["1995-04-26",3.2372,3.2833,3.1911,3.2603,5321600.0],["1995-04-27",3.2603,3.2603,3.1566,3.1911,3132000.0],["1995-04-28",3.2027,3.2027,3.1105,3.1566,2403200.0],["1995-05-01",3.1566,3.2603,3.122,3.1566,3836000.0],["1995-05-02",3.1681,3.1911,3.1335,3.1796,2980000.0],["1995-05-03",3.1681,3.1911,3.0759,3.1105,7460000.0],["1995-05-04",3.122,3.3063,3.1105,3.2948,9659200.0],["1995-05-05",3.2948,3.3755,3.2718,3.2948,5091200.0],["1995-05-08",3.2718,3.2833,3.2372,3.2372,1469600.0],["1995-05-09",3.2487,3.3294,3.2027,3.3063,2956800.0],["1995-05-10",3.2891,3.4446,3.2718,3.3639,9299200.0],["1995-05-11",3.2487,3.3063,3.1681,3.1796,16585600.0],["1995-05-12",3.1566,3.2027,3.0759,3.1796,7592000.0],["1995-05-15",3.1911,3.2487,3.1796,3.2257,5000800.0],["1995-05-16",3.2027,3.2257,3.1796,3.2027,2160800.0],["1995-05-17",3.174,3.1971,3.1048,3.1106,3034400.0],["1995-05-18",3.0932,3.1279,3.024,3.0355,3202400.0],["1995-05-19",3.0355,3.0702,2.9894,3.0644,4127200.0],["1995-05-22",3.0702,3.1394,3.0471,3.1048,3292800.0],["1995-05-23",3.151,3.1971,3.1163,3.151,3512800.0],["1995-05-24",3.1625,3.1856,3.1394,3.1625,1337600.0],["1995-05-25",3.1856,3.2317,3.1625,3.2317,1832000.0],["1995-05-26",3.2087,3.2317,3.0932,3.1163,3559200.0],["1995-05-30",3.0932,3.1279,3.0759,3.0817,1612800.0],["1995-05-31",3.0817,3.0817,3.0298,3.0355,1354400.0],["1995-06-01",3.1625,3.174,3.0702,3.0759,3811200.0],["1995-06-02",3.0586,3.1279,3.0009,3.1106,2474400.0],["1995-06-05",3.1279,3.2895,3.1048,3.2144,6016000.0],["1995-06-06",3.2548,3.2895,3.2317,3.2317,2257600.0],["1995-06-07",3.2548,3.2548,3.1509,3.174,2273600.0],["1995-06-08",3.174,3.1971,3.1279,3.1279,1313600.0],["1995-06-09",3.1394,3.1625,3.0932,3.1625,1489600.0],["1995-06-12",3.1856,3.2202,3.174,3.2029,2394400.0],["1995-06-13",3.2317,3.2664,3.2202,3.2491,1936000.0],["1995-06-14",3.2433,3.2664,3.2202,3.2433,1012000.0],["1995-06-15",3.3356,3.3472,3.2664,3.2952,6252000.0],["1995-06-16",3.3125,3.3356,3.2779,3.3241,2736000.0],["1995-06-19",3.301,3.3472,3.301,3.3356,2182400.0],["1995-06-20",3.3702,3.5088,3.3587,3.4568,10734400.0],["1995-06-21",3.4741,3.5203,3.4049,3.428,5175200.0],["1995-06-22",3.4164,3.5434,3.4164,3.5434,3863200.0],["1995-06-23",3.5665,3.6357,3.5318,3.5318,5868000.0],["1995-06-26",3.5203,3.5318,3.4395,3.451,2451200.0],["1995-06-27",3.4395,3.4626,3.428,3.451,624800.0],["1995-06-28",3.428,3.5088,3.3933,3.4857,2870400.0],["1995-06-29",3.4626,3.4857,3.4164,3.451,1000800.0],["1995-06-30",3.451,3.4857,3.451,3.4626,820800.0],["1995-07-03",3.451,3.4741,3.4395,3.451,564800.0],["1995-07-05",3.4741,3.5434,3.451,3.5088,2977600.0],["1995-07-06",3.5088,3.6357,3.4857,3.6357,1977600.0],["1995-07-07",3.6588,3.9127,3.6357,3.8088,12076000.0],["1995-07-10",3.7627,3.7858,3.6992,3.7165,5811200.0],["1995-07-11",3.7511,3.7511,3.6934,3.7165,2555200.0],["1995-07-12",3.7165,3.8319,3.705,3.7973,5407200.0],["1995-07-13",3.8088,3.8088,3.7165,3.7627,2610400.0],["1995-07-14",3.7396,3.7396,3.6934,3.7165,1277600.0],["1995-07-17",3.705,3.7165,3.6819,3.6934,788800.0],["1995-07-18",3.6934,3.7165,3.6588,3.6819,2898400.0],["1995-07-19",3.6819,3.6934,3.5203,3.6415,3926400.0],["1995-07-20",3.6588,3.7973,3.6588,3.7858,4724000.0],["1995-07-21",3.7627,3.7973,3.7165,3.7396,2382400.0],["1995-07-24",3.7396,3.9012,3.7165,3.8435,5172800.0],["1995-07-25",3.8666,3.9935,3.8666,3.9704,6092800.0],["1995-07-26",3.9704,4.0051,3.855,3.8723,2822400.0],["1995-07-27",3.8666,3.8666,3.6357,3.6473,11422400.0],["1995-07-28",3.6588,3.6588,3.5549,3.6588,4964800.0],["1995-07-31",3.6934,3.6934,3.6473,3.6646,1214400.0],["1995-08-01",3.6703,3.6819,3.6011,3.6473,4579200.0],["1995-08-02",3.6588,3.6703,3.6242,3.6357,2160800.0],["1995-08-03",3.6126,3.6473,3.6011,3.6242,1017600.0],["1995-08-04",3.6473,3.6703,3.5665,3.5665,3556000.0],["1995-08-07",3.4395,3.5434,3.4049,3.4337,8855200.0],["1995-08-08",3.4626,3.578,3.451,3.5549,5564000.0],["1995-08-09",3.5549,3.7396,3.5549,3.6934,5978400.0],["1995-08-10",3.7165,3.7973,3.6934,3.7742,5033600.0],["1995-08-11",3.7742,3.8088,3.7511,3.7569,3346400.0],["1995-08-14",3.8366,3.8713,3.7557,3.7673,2103200.0],["1995-08-15",3.7789,3.7789,3.6749,3.7442,2028000.0],["1995-08-16",3.7442,3.7557,3.698,3.698,2555200.0],["1995-08-17",3.7211,3.7211,3.6055,3.6055,2217600.0],["1995-08-18",3.6402,3.6633,3.6055,3.6402,1675200.0],["1995-08-21",3.6517,3.698,3.6286,3.6749,916800.0],["1995-08-22",3.4668,3.6286,3.4553,3.6171,11065600.0],["1995-08-23",3.6171,3.6286,3.49,3.49,6142400.0],["1995-08-24",3.5015,3.5131,3.4091,3.4206,5264800.0],["1995-08-25",3.4091,3.4437,3.3282,3.3744,4290400.0],["1995-08-28",3.3744,3.4668,3.3513,3.4322,2970400.0],["1995-08-29",3.4437,3.4437,3.3628,3.3975,2848000.0],["1995-08-30",3.4091,3.4322,3.3744,3.386,1959200.0],["1995-08-31",3.3975,3.5362,3.3744,3.5015,4731200.0],["1995-09-01",3.5131,3.6402,3.5015,3.594,4682400.0],["1995-09-05",3.594,3.6286,3.5246,3.5246,2047200.0],["1995-09-06",3.4611,3.4668,3.3397,3.386,27956000.0],["1995-09-07",3.3744,3.3975,3.3051,3.3051,7040000.0],["1995-09-08",3.3397,3.4322,3.3166,3.4264,5584800.0],["1995-09-11",3.4322,3.5709,3.4322,3.5188,5496000.0],["1995-09-12",3.5131,3.5131,3.4437,3.4553,1822400.0],["1995-09-13",3.4322,3.4437,3.3744,3.4091,2507200.0],["1995-09-14",3.4322,3.6055,3.4206,3.5766,4940800.0],["1995-09-15",3.5824,3.6402,3.5362,3.594,5980000.0],["1995-09-18",3.6055,3.6055,3.5477,3.5593,2485600.0],["1995-09-19",3.5824,3.6402,3.5593,3.6402,2479200.0],["1995-09-20",3.6517,3.6864,3.5824,3.594,3302400.0],["1995-09-21",3.6055,3.6171,3.5708,3.6055,5033600.0],["1995-09-22",3.5709,3.594,3.5477,3.594,972800.0],["1995-09-25",3.594,3.6055,3.5708,3.6055,964000.0],["1995-09-26",3.6171,3.6171,3.5708,3.5766,1572000.0],["1995-09-27",3.5824,3.5824,3.4553,3.4784,1524000.0],["1995-09-28",3.4784,3.4784,3.3744,3.386,2534400.0],["1995-09-29",3.386,3.386,3.2935,3.3397,3704000.0],["1995-10-02",3.3628,3.4437,3.3397,3.4033,3458400.0],["1995-10-03",3.4322,3.4668,3.3282,3.3744,1612800.0],["1995-10-04",3.3744,3.3744,3.3166,3.3397,1013600.0],["1995-10-05",3.3513,3.3628,3.3166,3.3166,1805600.0],["1995-10-06",3.3166,3.3397,3.2935,3.3397,2036000.0],["1995-10-09",3.3397,3.3397,3.2588,3.2588,1096800.0],["1995-10-10",3.2588,3.2588,3.2011,3.2242,1720800.0],["1995-10-11",3.2473,3.386,3.2473,3.3628,5220000.0],["1995-10-12",3.3744,3.594,3.3744,3.5593,6521600.0],["1995-10-13",3.594,3.6633,3.5824,3.6517,4218400.0],["1995-10-16",3.6286,3.6864,3.594,3.594,3460000.0],["1995-10-17",3.594,3.6749,3.5593,3.6402,3388000.0],["1995-10-18",3.6633,3.7095,3.6055,3.6055,3147200.0],["1995-10-19",3.594,3.594,3.5246,3.5477,1425600.0],["1995-10-20",3.5477,3.5709,3.4553,3.4553,4564800.0],["1995-10-23",3.4668,3.4668,3.3513,3.3744,2540000.0],["1995-10-24",3.3628,3.4206,3.3628,3.4206,3408800.0],["1995-10-25",3.4322,3.6171,3.4206,3.5477,8551200.0],["1995-10-26",3.5824,3.6286,3.5131,3.5362,5199200.0],["1995-10-27",3.5362,3.6055,3.5246,3.5362,2755200.0],["1995-10-30",3.6286,3.7557,3.6171,3.7557,4948000.0],["1995-10-31",3.7557,3.7789,3.6055,3.6286,4653600.0],["1995-11-01",3.6286,3.698,3.6055,3.6633,3276800.0],["1995-11-02",3.6749,3.7789,3.6749,3.7615,3500800.0],["1995-11-03",3.7789,3.7789,3.6749,3.6749,2345600.0],["1995-11-06",3.6517,3.7095,3.6171,3.698,2767200.0],["1995-11-07",3.6402,3.8366,3.6286,3.7615,5972000.0],["1995-11-08",3.7673,3.802,3.7326,3.7442,3191200.0],["1995-11-09",3.7326,3.7673,3.7211,3.7673,2490400.0],["1995-11-10",3.7557,3.906,3.7557,3.8366,4136800.0],["1995-11-13",3.8482,3.8713,3.7673,3.7789,1874400.0],["1995-11-14",3.7557,3.7673,3.698,3.7269,1386400.0],["1995-11-15",3.7326,3.802,3.7095,3.7673,1979200.0],["1995-11-16",3.802,3.802,3.7442,3.7557,1528000.0],["1995-11-17",3.7673,3.7789,3.7442,3.7789,1886400.0],["1995-11-20",3.7951,3.8182,3.7488,3.7546,2751200.0],["1995-11-21",3.7488,3.8066,3.7488,3.7777,2027200.0],["1995-11-22",3.7951,3.8298,3.7951,3.8124,1093600.0],["1995-11-24",3.8413,3.8992,3.8298,3.8413,1606400.0],["1995-11-27",3.8992,3.9339,3.8645,3.8645,3349600.0],["1995-11-28",3.8413,3.8761,3.7951,3.8645,1888000.0],["1995-11-29",3.8413,3.8645,3.7951,3.8298,1636800.0],["1995-11-30",3.8298,3.8645,3.8182,3.8645,965600.0],["1995-12-01",3.8761,3.8876,3.8413,3.8761,1256000.0],["1995-12-04",3.8761,4.0149,3.8529,3.9686,3434400.0],["1995-12-05",3.9686,4.119,3.9686,4.0959,7912800.0],["1995-12-06",4.0959,4.1075,4.0033,4.0033,2920000.0],["1995-12-07",4.0149,4.0612,3.9918,4.0033,1973600.0],["1995-12-08",4.038,4.0727,3.9918,4.0149,1993600.0],["1995-12-11",4.038,4.1075,4.0265,4.0727,2633600.0],["1995-12-12",4.0843,4.0843,4.0612,4.0785,2194400.0],["1995-12-13",4.0843,4.1537,4.0727,4.0959,1971200.0],["1995-12-14",4.2232,4.2232,4.1075,4.1422,4327200.0],["1995-12-15",4.1537,4.1653,4.0959,4.1537,3070400.0],["1995-12-18",4.1537,4.1653,4.0959,4.1306,3264000.0],["1995-12-19",4.1306,4.2579,4.119,4.2347,7497600.0],["1995-12-20",4.281,4.3851,4.281,4.362,9884800.0],["1995-12-21",4.3389,4.362,4.2926,4.3504,4436800.0],["1995-12-22",4.362,4.362,4.3157,4.3157,4375200.0],["1995-12-26",4.3389,4.3389,4.3042,4.3157,2090400.0],["1995-12-27",4.3273,4.3389,4.281,4.281,2097600.0],["1995-12-28",4.2579,4.3157,4.2463,4.3157,1380800.0],["1995-12-29",4.3157,4.3157,4.281,4.2926,1741600.0],["1996-01-02",4.281,4.3042,4.2463,4.2694,1553600.0],["1996-01-03",4.2463,4.2694,4.1885,4.1885,1895200.0],["1996-01-04",4.1653,4.1885,4.1075,4.119,3132800.0],["1996-01-05",4.1306,4.1653,4.1075,4.1537,2902400.0],["1996-01-08",4.1306,4.1537,4.0843,4.0843,1321600.0],["1996-01-09",4.0727,4.0843,3.9223,3.9223,2689600.0],["1996-01-10",3.9339,4.0843,3.9339,3.9918,4688800.0],["1996-01-11",4.038,4.0727,4.0149,4.0496,1244800.0],["1996-01-12",4.0265,4.0612,4.0033,4.0496,1075200.0],["1996-01-15",4.038,4.0612,3.9802,3.9802,2115200.0],["1996-01-16",3.9802,4.038,3.9339,3.9455,3124800.0],["1996-01-17",3.957,3.9686,3.9339,3.9455,2150400.0],["1996-01-18",3.9455,3.9455,3.8992,3.9455,4134400.0],["1996-01-19",3.957,3.9802,3.9339,3.9686,2769600.0],["1996-01-22",4.0033,4.0612,4.0033,4.0496,3235200.0],["1996-01-23",4.119,4.1306,4.0612,4.1075,1971200.0],["1996-01-24",4.1422,4.2579,4.119,4.2463,3828800.0],["1996-01-25",4.2463,4.2694,4.2116,4.2347,1408800.0],["1996-01-26",4.2579,4.2579,4.1885,4.1885,2323200.0],["1996-01-29",4.2463,4.2463,3.9918,4.0843,5077600.0],["1996-01-30",4.0959,4.0959,4.0149,4.0612,5502400.0],["1996-01-31",4.0612,4.1537,4.0149,4.148,3368800.0],["1996-02-01",4.2116,4.2347,4.1653,4.2116,2639200.0],["1996-02-02",4.2,4.2694,4.2,4.2116,2730400.0],["1996-02-05",4.2116,4.2232,4.1769,4.2174,1861600.0],["1996-02-06",4.2116,4.2116,4.119,4.1537,1730400.0],["1996-02-07",4.1306,4.1537,4.0843,4.0959,2153600.0],["1996-02-08",4.0727,4.0959,4.0265,4.038,3260000.0],["1996-02-09",4.0496,4.0496,4.0033,4.0265,2344000.0],["1996-02-12",4.0265,4.0265,3.9686,3.9686,1928800.0],["1996-02-13",3.957,3.9802,3.9108,3.9686,3408000.0],["1996-02-14",3.957,4.0496,3.9455,4.0149,4162400.0],["1996-02-15",4.0265,4.0843,3.957,4.0265,2895200.0],["1996-02-16",4.0149,4.0265,3.8992,3.9108,6939200.0],["1996-02-20",3.9223,3.9802,3.9108,3.9339,3693600.0],["1996-02-21",3.957,4.0265,3.9339,4.0265,3128000.0],["1996-02-22",4.0496,4.067,3.957,3.9686,2979200.0],["1996-02-23",3.957,3.9802,3.8876,3.9686,4413600.0],["1996-02-26",3.957,3.957,3.8992,3.9223,1717600.0],["1996-02-27",3.9339,4.0265,3.9108,4.0033,2790400.0],["1996-02-28",4.0265,4.0612,4.0033,4.0265,1761600.0],["1996-02-29",4.0149,4.0496,3.9802,4.0033,2918400.0],["1996-03-01",4.0033,4.0265,3.9802,3.9802,2329600.0],["1996-03-04",3.9802,3.9918,3.8761,3.8761,3940000.0],["1996-03-05",3.8992,3.8992,3.8413,3.8587,3009600.0],["1996-03-06",3.9108,3.957,3.8876,3.9223,2564800.0],["1996-03-07",3.9386,3.9501,3.8922,3.9038,1371200.0],["1996-03-08",3.8806,3.8922,3.7995,3.8227,3392000.0],["1996-03-11",3.788,3.8227,3.7069,3.7416,2721600.0],["1996-03-12",3.73,3.73,3.4984,3.5331,7528000.0],["1996-03-13",3.6258,3.6258,3.5794,3.5794,6474400.0],["1996-03-14",3.6142,3.6605,3.5794,3.6258,3180000.0],["1996-03-15",3.6374,3.6374,3.5794,3.591,2110400.0],["1996-03-18",3.5794,3.6258,3.5563,3.591,3004800.0],["1996-03-19",3.6026,3.6374,3.5794,3.6258,1974400.0],["1996-03-20",3.6374,3.6721,3.591,3.591,5136000.0],["1996-03-21",3.5679,3.5679,3.5099,3.5099,4060800.0],["1996-03-22",3.5215,3.5679,3.5099,3.5563,4874400.0],["1996-03-25",3.5447,3.5447,3.4984,3.5215,1851200.0],["1996-03-26",3.4984,3.5794,3.4984,3.5563,3216000.0],["1996-03-27",3.5679,3.591,3.5563,3.5621,1349600.0],["1996-03-28",3.5679,3.5794,3.5331,3.5563,1202400.0],["1996-03-29",3.5679,3.5679,3.5447,3.5679,753600.0],["1996-04-01",3.4404,3.5331,3.4173,3.5157,3957600.0],["1996-04-02",3.5563,3.7995,3.5447,3.7648,10681600.0],["1996-04-03",3.7648,3.927,3.73,3.8864,4677600.0],["1996-04-04",3.8806,3.9154,3.8575,3.8806,1918400.0],["1996-04-08",3.8111,3.8111,3.7416,3.8111,3312000.0],["1996-04-09",3.8227,3.8459,3.788,3.788,1252000.0],["1996-04-10",3.7648,3.7995,3.7532,3.7648,1396000.0],["1996-04-11",3.7648,3.8575,3.7532,3.7995,2679200.0],["1996-04-12",3.7995,3.8459,3.7764,3.788,1661600.0],["1996-04-15",3.7648,3.788,3.7416,3.7532,1216000.0],["1996-04-16",3.7416,3.7764,3.73,3.7416,1894400.0],["1996-04-17",3.788,4.0196,3.73,3.9965,7996800.0],["1996-04-18",3.9965,4.1818,3.9849,4.0544,7652800.0],["1996-04-19",4.0891,4.2166,4.066,4.1586,5665600.0],["1996-04-22",4.1702,4.1934,4.0544,4.066,2415200.0],["1996-04-23",4.066,4.1123,4.0544,4.066,1886400.0],["1996-04-24",4.066,4.1007,4.0312,4.066,1228800.0],["1996-04-25",4.0544,4.1818,4.0544,4.1818,2387200.0],["1996-04-26",4.1818,4.2861,4.1818,4.2166,3185600.0],["1996-04-29",4.2166,4.2629,4.1934,4.2397,1756800.0],["1996-04-30",4.2281,4.2397,4.1471,4.1586,2912800.0],["1996-05-01",4.1702,4.2166,4.1471,4.1818,1847200.0],["1996-05-02",4.1934,4.1934,4.066,4.1355,2472000.0],["1996-05-03",4.1239,4.1239,4.0544,4.0776,1723200.0],["1996-05-06",4.0544,4.0544,3.9849,3.9965,869600.0],["1996-05-07",4.0196,4.0196,3.927,3.9328,1673600.0],["1996-05-08",3.9154,3.9154,3.8111,3.869,2487200.0],["1996-05-09",3.927,4.0312,3.9154,3.9385,7146400.0],["1996-05-10",3.9617,4.0428,3.9501,4.0312,3956800.0],["1996-05-13",3.927,4.2745,3.8459,4.2282,21112800.0],["1996-05-14",4.205,4.483,4.1702,4.454,13350400.0],["1996-05-15",4.4135,4.4251,4.2629,4.2745,8808800.0],["1996-05-16",4.2281,4.4482,4.1586,4.4135,8164000.0],["1996-05-17",4.4135,4.483,4.3324,4.3324,5231200.0],["1996-05-20",4.344,4.4135,4.3324,4.3498,2845600.0],["1996-05-21",4.3556,4.3672,4.3092,4.344,2092800.0],["1996-05-22",4.344,4.4135,4.3208,4.3672,2336000.0],["1996-05-23",4.395,4.4298,4.3602,4.3718,1207200.0],["1996-05-24",4.3718,4.4182,4.3602,4.395,901600.0],["1996-05-28",4.3718,4.395,4.3138,4.3138,1905600.0],["1996-05-29",4.3138,4.3834,4.2442,4.2558,3133600.0],["1996-05-30",4.1283,4.2558,4.1051,4.1631,6330400.0],["1996-05-31",4.1863,4.2095,4.1399,4.1515,2818400.0],["1996-06-03",4.1978,4.2558,4.1863,4.221,1480800.0],["1996-06-04",4.1978,4.3138,4.1863,4.2442,2605600.0],["1996-06-05",4.2906,4.4066,4.2906,4.3022,4091200.0],["1996-06-06",4.3138,4.3254,4.1863,4.1979,1970400.0],["1996-06-07",4.1747,4.2326,4.1167,4.1457,5075200.0],["1996-06-10",4.1399,4.1515,4.1051,4.1167,652000.0],["1996-06-11",4.1051,4.1515,4.0819,4.1167,1660800.0],["1996-06-12",4.0935,4.1167,4.0819,4.0819,1023200.0],["1996-06-13",4.0703,4.0935,4.0355,4.0587,1832800.0],["1996-06-14",4.0355,4.0471,3.9775,4.0007,2085600.0],["1996-06-17",4.0239,4.0587,4.0007,4.0239,1826400.0],["1996-06-18",4.0355,4.0703,4.0239,4.0355,1887200.0],["1996-06-19",4.0355,4.0355,4.0239,4.0355,1872000.0],["1996-06-20",4.0355,4.0355,3.7456,3.7978,8222400.0],["1996-06-21",3.8268,3.8384,3.6528,3.6876,9744800.0],["1996-06-24",3.734,3.7688,3.7108,3.7166,4388800.0],["1996-06-25",3.7688,3.7804,3.6876,3.7108,3172000.0],["1996-06-26",3.6992,3.6992,3.5021,3.5021,7363200.0],["1996-06-27",3.4325,3.4325,3.0846,3.2006,25190400.0],["1996-06-28",3.3281,3.5601,3.3165,3.5137,12880800.0],["1996-07-01",3.6412,3.6644,3.5253,3.5948,6520800.0],["1996-07-02",3.5717,3.5717,3.4673,3.5021,2544000.0],["1996-07-03",3.5021,3.5369,3.4209,3.4557,4104800.0],["1996-07-05",3.4325,3.4325,3.3049,3.3281,3339200.0],["1996-07-08",3.3165,3.3513,3.247,3.247,5348000.0],["1996-07-09",3.2586,3.3165,3.2354,3.2701,4193600.0],["1996-07-10",3.2701,3.2701,3.0962,3.1774,5957600.0],["1996-07-11",3.189,3.189,3.0962,3.1194,5053600.0],["1996-07-12",3.1542,3.1774,3.1194,3.1774,3349600.0],["1996-07-15",3.2122,3.2122,3.1426,3.1774,3836800.0],["1996-07-16",3.1542,3.1774,3.0382,3.1774,9360800.0],["1996-07-17",3.189,3.3165,3.1658,3.2701,6027200.0],["1996-07-18",3.4673,3.5832,3.4557,3.5717,6293600.0],["1996-07-19",3.5717,3.5717,3.1426,3.2412,12052000.0],["1996-07-22",3.2354,3.2354,3.131,3.131,2890400.0],["1996-07-23",3.1542,3.2122,3.0614,3.0614,3317600.0],["1996-07-24",3.0266,3.073,3.0034,3.0295,2606400.0],["1996-07-25",3.0498,3.0498,2.8527,2.8991,4847200.0],["1996-07-26",2.9107,3.0382,2.9107,2.9686,3940800.0],["1996-07-29",3.0846,3.0846,3.0266,3.073,3760800.0],["1996-07-30",3.0498,3.073,2.9686,2.9918,2330400.0],["1996-07-31",3.015,3.0382,2.9918,3.015,2632800.0],["1996-08-01",3.015,3.015,2.8527,2.8701,7876000.0],["1996-08-02",2.8875,2.9802,2.8643,2.9657,9352800.0],["1996-08-05",2.9918,3.0498,2.9802,3.015,5280800.0],["1996-08-06",3.0382,3.0382,2.9339,2.957,4793600.0],["1996-08-07",2.957,2.957,2.9107,2.957,2835200.0],["1996-08-08",2.9686,3.015,2.957,2.9802,7012000.0],["1996-08-09",3.0034,3.0034,2.9107,2.957,3907200.0],["1996-08-12",2.9223,2.9223,2.8759,2.9223,3446400.0],["1996-08-13",2.9223,2.957,2.8759,2.9223,3672000.0],["1996-08-14",2.9571,2.9918,2.8295,2.8295,7652800.0],["1996-08-15",2.7831,3.0382,2.7483,3.0266,11170400.0],["1996-08-16",3.0266,3.131,3.015,3.0498,7555200.0],["1996-08-19",3.0498,3.1078,3.0382,3.102,3644000.0],["1996-08-20",3.1542,3.2933,3.1426,3.2644,9717600.0],["1996-08-21",3.2933,3.3049,3.247,3.2701,4940800.0],["1996-08-22",3.2817,3.4789,3.2586,3.4557,13825600.0],["1996-08-23",3.4673,3.4905,3.3629,3.3919,5292000.0],["1996-08-26",3.4024,3.414,3.3443,3.3675,2668000.0],["1996-08-27",3.3675,3.3907,3.2746,3.2979,6044000.0],["1996-08-28",3.3211,3.3907,3.3095,3.3791,2821600.0],["1996-08-29",3.3791,3.4836,3.3559,3.4256,3270400.0],["1996-08-30",3.4372,3.4372,3.3791,3.3849,904000.0],["1996-09-03",3.3675,3.3675,3.3095,3.3327,2327200.0],["1996-09-04",3.3443,3.4024,3.3443,3.3791,2688800.0],["1996-09-05",3.3791,3.5069,3.3791,3.3907,3482400.0],["1996-09-06",3.3791,3.4604,3.3675,3.414,3366400.0],["1996-09-09",3.4604,3.472,3.414,3.4604,3579200.0],["1996-09-10",3.4604,3.4836,3.3907,3.4314,3308000.0],["1996-09-11",3.4256,3.623,3.414,3.5533,8475200.0],["1996-09-12",3.7391,3.8552,3.7159,3.8204,11172000.0],["1996-09-13",3.8552,3.8552,3.7507,3.7681,7580800.0],["1996-09-16",3.8901,4.1339,3.8785,4.1107,13358400.0],["1996-09-17",4.0294,4.1107,4.0062,4.0875,12164800.0],["1996-09-18",4.0991,4.1572,3.9946,4.041,17394400.0],["1996-09-19",3.9714,4.4939,3.8668,4.3662,38416000.0],["1996-09-20",4.3778,4.3778,4.2036,4.2501,16431200.0],["1996-09-23",4.2617,4.3429,4.25,4.3081,6137600.0],["1996-09-24",4.2617,4.2849,4.2384,4.2733,4642400.0],["1996-09-25",4.2733,4.2733,4.192,4.2094,5000800.0],["1996-09-26",4.1107,4.2733,4.0643,4.2501,8914400.0],["1996-09-27",4.2617,4.3197,4.25,4.2965,7883200.0],["1996-09-30",4.3197,4.3313,4.2849,4.3081,2222400.0],["1996-10-01",4.2733,4.2965,4.1455,4.192,3360000.0],["1996-10-02",4.1804,4.25,4.0875,4.1223,3591200.0],["1996-10-03",4.0991,4.1223,4.0759,4.0933,1954400.0],["1996-10-04",4.1107,4.1223,4.0643,4.0875,2112000.0],["1996-10-07",4.1804,4.25,4.1339,4.1455,4303200.0],["1996-10-08",4.1455,4.1804,4.1107,4.1513,3207200.0],["1996-10-09",4.1339,4.1572,4.0759,4.0875,1868000.0],["1996-10-10",4.0643,4.0991,4.0294,4.0759,1248800.0],["1996-10-11",4.0643,4.0991,3.9714,4.0062,3576800.0],["1996-10-14",4.0062,4.0062,3.9365,3.9481,3509600.0],["1996-10-15",3.9714,4.0643,3.9597,4.0468,6549600.0],["1996-10-16",4.0759,4.1107,4.0178,4.0643,4425600.0],["1996-10-17",4.0643,4.0759,4.0178,4.0526,2153600.0],["1996-10-18",4.0294,4.0526,3.9946,4.0294,1723200.0],["1996-10-21",4.0759,4.0875,4.0062,4.041,2293600.0],["1996-10-22",4.0294,4.0294,3.9133,3.9597,2373600.0],["1996-10-23",3.9481,3.9481,3.8785,3.9133,1932800.0],["1996-10-24",3.9481,4.0062,3.9133,3.9481,3431200.0],["1996-10-25",3.9714,3.9714,3.8785,3.8785,1727200.0],["1996-10-28",3.8901,3.8901,3.623,3.6694,4595200.0],["1996-10-29",3.7043,3.832,3.6346,3.6694,10203200.0],["1996-10-30",3.6811,3.832,3.6811,3.7972,4823200.0],["1996-10-31",3.7972,3.9133,3.7623,3.8901,4764000.0],["1996-11-01",3.8901,4.041,3.8785,4.0062,5940800.0],["1996-11-04",3.983,4.0178,3.9365,3.9946,4936000.0],["1996-11-05",3.9946,4.0294,3.9597,3.983,1232000.0],["1996-11-06",3.9946,4.2384,3.983,4.2036,8916800.0],["1996-11-07",4.192,4.3429,4.1688,4.2907,8831200.0],["1996-11-08",4.2617,4.2965,4.1804,4.2094,2414400.0],["1996-11-11",4.2733,4.3197,4.2384,4.2733,6180800.0],["1996-11-12",4.2384,4.2849,4.1804,4.2733,5626400.0],["1996-11-13",4.2617,4.3429,4.2617,4.3197,3905600.0],["1996-11-14",4.3081,4.3546,4.2617,4.3081,3136800.0],["1996-11-15",4.3197,4.3313,4.2617,4.2849,3379200.0],["1996-11-18",4.2965,4.3313,4.2617,4.2965,3563200.0],["1996-11-19",4.3081,4.3197,4.0991,4.1572,6108000.0],["1996-11-20",4.1502,4.1967,4.1386,4.1851,2081600.0],["1996-11-21",4.1851,4.1967,4.1618,4.1851,1642400.0],["1996-11-22",4.1618,4.1851,4.1502,4.1734,1493600.0],["1996-11-25",4.1502,4.1851,4.1386,4.1734,1956800.0],["1996-11-26",4.1618,4.3362,4.1618,4.3129,5346400.0],["1996-11-27",4.3246,4.3246,4.2316,4.2548,1796800.0],["1996-11-29",4.2664,4.3013,4.2548,4.3013,651200.0],["1996-12-02",4.2781,4.3013,4.2432,4.2548,1368800.0],["1996-12-03",4.2548,4.4408,4.2316,4.4059,5948000.0],["1996-12-04",4.4176,4.4757,4.3478,4.4176,5774400.0],["1996-12-05",4.3827,4.4176,4.3362,4.342,1736800.0],["1996-12-06",4.2664,4.4176,4.1851,4.3943,8193600.0],["1996-12-09",4.3827,4.3943,4.3246,4.3478,1891200.0],["1996-12-10",4.3246,4.3711,4.3246,4.3711,1520800.0],["1996-12-11",4.3246,4.3362,4.2897,4.3013,3551200.0],["1996-12-12",4.3013,4.3478,4.2781,4.3071,1740800.0],["1996-12-13",4.3129,4.3246,4.2432,4.2548,1509600.0],["1996-12-16",4.2897,4.3246,4.1851,4.1967,3108000.0],["1996-12-17",4.1851,4.1967,4.1153,4.1386,2414400.0],["1996-12-18",4.1502,4.1734,4.092,4.1153,3452000.0],["1996-12-19",4.1502,4.2025,4.1269,4.1444,5844800.0],["1996-12-20",4.1502,4.1618,4.1037,4.1327,4317600.0],["1996-12-23",4.1269,4.2897,4.1269,4.156,16785600.0],["1996-12-24",4.2083,4.3246,4.1967,4.3246,17210400.0],["1996-12-26",4.3362,4.3943,4.3129,4.3362,2955200.0],["1996-12-27",4.3711,4.4757,4.3246,4.4292,4001600.0],["1996-12-30",4.4176,4.7314,4.4176,4.6849,11841600.0],["1996-12-31",4.6501,4.6733,4.6268,4.6733,2939200.0],["1997-01-02",4.6384,4.6617,4.5454,4.5977,3678400.0],["1997-01-03",4.6501,5.3592,4.6501,5.1383,39640000.0],["1997-01-06",5.1383,5.3476,5.1383,5.2546,14929600.0],["1997-01-07",5.1732,5.1732,4.8012,4.9407,37693600.0],["1997-01-08",4.9523,4.9756,4.8128,4.8593,8588000.0],["1997-01-09",4.8709,4.9291,4.8361,4.8593,7396800.0],["1997-01-10",4.8477,4.8942,4.7663,4.8593,7063200.0],["1997-01-13",4.8942,4.9407,4.8593,4.8709,5027200.0],["1997-01-14",4.8826,5.0569,4.8826,4.9988,7347200.0],["1997-01-15",5.0221,5.0569,4.8709,4.9058,4464800.0],["1997-01-16",4.9058,5.0569,4.8826,5.0453,4682400.0],["1997-01-17",5.0802,5.3011,5.0569,5.2546,8003200.0],["1997-01-20",5.2546,5.2662,5.1616,5.2197,3410400.0],["1997-01-21",5.1964,5.2197,5.0686,5.1964,4659200.0],["1997-01-22",5.1732,5.3243,5.1499,5.3011,8495200.0],["1997-01-23",5.3127,5.3127,5.2546,5.2662,4321600.0],["1997-01-24",5.2662,5.3127,5.1616,5.1848,2526400.0],["1997-01-27",5.1848,5.2081,4.9756,4.9988,4111200.0],["1997-01-28",5.0453,5.0918,4.9756,5.0337,3433600.0],["1997-01-29",5.1151,5.1732,5.0569,5.0802,4004800.0],["1997-01-30",5.0918,5.1151,5.0569,5.0802,1340000.0],["1997-01-31",5.1151,5.1383,5.0453,5.0918,1274400.0],["1997-02-03",5.1034,5.1732,5.0918,5.1383,2136000.0],["1997-02-04",5.1383,5.2081,5.1151,5.1499,2947200.0],["1997-02-05",5.1848,5.2313,5.1151,5.1151,5919200.0],["1997-02-06",5.1267,5.1499,5.0569,5.0918,4372800.0],["1997-02-07",5.0802,5.1267,5.0569,5.1034,1551200.0],["1997-02-10",5.0918,5.1499,5.0569,5.0802,1588000.0],["1997-02-11",5.0569,5.0686,4.9639,4.9872,3444800.0],["1997-02-12",4.9872,5.1732,4.9756,5.1499,5608000.0],["1997-02-13",5.1499,5.5219,5.1499,5.4987,9078400.0],["1997-02-14",5.4871,5.5684,5.4057,5.4754,8242400.0],["1997-02-18",5.4638,5.6149,5.4522,5.5568,5170400.0],["1997-02-19",5.4987,5.6266,5.4871,5.583,7240800.0],["1997-02-20",5.5801,5.6033,5.4406,5.4871,3442400.0],["1997-02-21",5.4871,5.6498,5.4871,5.5917,4644000.0],["1997-02-24",5.5568,5.5917,5.4522,5.4813,3984000.0],["1997-02-25",5.4638,5.7661,5.4638,5.7079,12116800.0],["1997-02-26",5.7544,6.0102,5.7544,5.8939,11664000.0],["1997-02-27",5.8823,6.016,5.8242,5.8707,5832800.0],["1997-02-28",5.8358,5.8939,5.7312,5.7486,5308800.0],["1997-03-03",5.7196,5.8823,5.5684,5.7138,7092800.0],["1997-03-04",5.7428,5.9521,5.6847,5.8416,6245600.0],["1997-03-05",5.8823,5.9637,5.8009,5.8242,2264800.0],["1997-03-06",5.8242,5.9753,5.8126,5.9521,3548000.0],["1997-03-07",5.9569,6.0384,5.9336,5.9453,3449600.0],["1997-03-10",5.9453,5.9918,5.8871,5.9336,2452000.0],["1997-03-11",5.8871,5.9104,5.8057,5.8173,1611200.0],["1997-03-12",5.794,5.8173,5.6311,5.6428,2476800.0],["1997-03-13",5.6311,5.6428,5.509,5.5148,2088800.0],["1997-03-14",5.5148,5.5962,5.4683,5.5148,3211200.0],["1997-03-17",5.5381,5.5381,5.3286,5.3519,4719200.0],["1997-03-18",5.3752,5.3868,4.9796,5.0203,10478400.0],["1997-03-19",5.1076,5.1658,4.968,5.0378,10844000.0],["1997-03-20",5.1076,5.2356,5.061,5.1367,7110400.0],["1997-03-21",5.2007,5.317,5.1425,5.3054,4289600.0],["1997-03-24",5.3286,5.3985,5.2588,5.3621,4182400.0],["1997-03-25",5.3403,5.3635,5.2123,5.2588,3436000.0],["1997-03-26",5.2123,5.3054,5.1658,5.2705,3848800.0],["1997-03-27",5.2937,5.3054,5.1658,5.1774,6027200.0],["1997-03-31",5.2239,5.2588,5.096,5.1658,3962400.0],["1997-04-01",5.1774,5.2821,5.1192,5.189,3582400.0],["1997-04-02",5.189,5.2123,5.096,5.1309,6888000.0],["1997-04-03",5.1658,5.1658,4.9563,5.0494,5101600.0],["1997-04-04",5.0261,5.1076,4.9098,5.096,5200800.0],["1997-04-07",5.2123,5.3403,5.125,5.189,5663200.0],["1997-04-08",5.2123,5.2123,5.1192,5.2065,1831200.0],["1997-04-09",5.2007,5.3403,5.1425,5.1774,5172800.0],["1997-04-10",5.2123,5.2356,5.1076,5.1541,2664800.0],["1997-04-11",5.096,5.096,4.9912,5.0378,6232000.0],["1997-04-14",5.0494,5.1541,5.0029,5.1192,3432800.0],["1997-04-15",5.1541,5.2239,5.1076,5.1774,1468800.0],["1997-04-16",5.1658,5.1658,5.0843,5.1192,664800.0],["1997-04-17",5.0261,5.0378,4.7702,4.84,8068800.0],["1997-04-18",4.8749,4.9331,4.6538,4.7935,5702400.0],["1997-04-21",4.8167,4.8516,4.5026,4.5433,6944000.0],["1997-04-22",4.5608,4.5608,4.4211,4.5491,10659200.0],["1997-04-23",4.6189,4.712,4.584,4.6306,6432000.0],["1997-04-24",4.712,4.7353,4.5608,4.5957,5249600.0],["1997-04-25",4.6306,4.6306,4.491,4.5259,2216000.0],["1997-04-28",4.5375,4.5957,4.491,4.5491,1920800.0],["1997-04-29",4.6073,4.6422,4.5259,4.6073,9306400.0],["1997-04-30",4.6306,4.7236,4.5608,4.7236,2631200.0],["1997-05-01",4.7469,4.9214,4.712,4.7818,5132000.0],["1997-05-02",4.84,4.8749,4.7818,4.8284,4620800.0],["1997-05-05",4.8865,5.0843,4.8516,5.0727,4276000.0],["1997-05-06",5.0727,5.1192,5.0261,5.061,4139200.0],["1997-05-07",5.0727,5.096,4.9912,4.9912,1964800.0],["1997-05-08",5.0843,5.3519,5.0843,5.317,8329600.0],["1997-05-09",5.4217,5.6079,5.3985,5.5264,8100000.0],["1997-05-12",5.4683,5.5148,5.3403,5.3868,2081600.0],["1997-05-13",5.3752,5.3985,5.3403,5.3636,3208000.0],["1997-05-14",5.3519,5.6079,5.3403,5.5846,5315200.0],["1997-05-15",5.573,5.5962,5.4799,5.5381,3300800.0],["1997-05-16",5.5032,5.5497,5.445,5.445,2160800.0],["1997-05-19",5.4334,5.5032,5.4101,5.4566,2375200.0],["1997-05-20",5.4799,5.5264,5.4217,5.5032,1755200.0],["1997-05-21",5.5148,5.6079,5.4915,5.5381,2187200.0],["1997-05-22",5.5497,5.5497,5.445,5.4566,1071200.0],["1997-05-23",5.4855,5.5321,5.4273,5.4739,898400.0],["1997-05-27",5.4855,5.602,5.4506,5.5903,3086400.0],["1997-05-28",5.602,5.6486,5.5088,5.5277,6163200.0],["1997-05-29",5.4972,5.5554,5.4739,5.5088,1646400.0],["1997-05-30",5.5088,5.6253,5.4389,5.5903,2199200.0],["1997-06-02",5.6951,5.9397,5.6951,5.8465,5940000.0],["1997-06-03",5.8349,5.8931,5.8,5.8349,3012000.0],["1997-06-04",5.8349,5.8349,5.6835,5.6951,2228800.0],["1997-06-05",5.7068,5.7301,5.6369,5.6777,3163200.0],["1997-06-06",5.6835,5.7767,5.6835,5.765,2856000.0],["1997-06-09",5.765,5.765,5.6951,5.7243,1455200.0],["1997-06-10",5.7417,5.7883,5.7068,5.7184,3172000.0],["1997-06-11",5.7417,5.765,5.6835,5.7301,2676800.0],["1997-06-12",5.7301,5.765,5.6951,5.7534,1440800.0],["1997-06-13",5.7417,5.765,5.5321,5.5437,3104000.0],["1997-06-16",5.7184,5.7184,5.567,5.6602,3604000.0],["1997-06-17",5.6369,5.8582,5.5787,5.6253,3655200.0],["1997-06-18",5.6486,5.8931,5.6253,5.8233,6327200.0],["1997-06-19",5.8233,6.1843,5.8233,6.1494,6936000.0],["1997-06-20",6.1494,6.4522,6.1494,6.2716,11936000.0],["1997-06-23",6.2192,6.2309,5.9514,6.0329,5135200.0],["1997-06-24",5.963,5.998,5.8233,5.9281,3382400.0],["1997-06-25",5.9747,6.161,5.8931,6.0096,5536000.0],["1997-06-26",5.9805,6.0562,5.8931,5.963,2212000.0],["1997-06-27",5.998,6.0795,5.963,6.0329,997600.0],["1997-06-30",6.0329,6.0562,5.998,6.0329,1010400.0],["1997-07-01",6.0795,6.1843,5.963,5.963,3113600.0],["1997-07-02",6.0562,6.0562,5.8757,5.9747,2620800.0],["1997-07-03",5.998,6.1377,5.998,6.0911,2432800.0],["1997-07-07",6.161,6.1727,6.0096,6.0562,1560000.0],["1997-07-08",6.1028,6.2542,6.0212,6.2309,3400000.0],["1997-07-09",6.1843,6.1959,5.8698,5.9863,7932000.0],["1997-07-10",6.0096,6.0096,5.7883,5.8116,4624000.0],["1997-07-11",5.8582,5.998,5.7534,5.8,4412000.0],["1997-07-14",5.8116,5.8815,5.8116,5.8465,3961600.0],["1997-07-15",5.8931,5.8931,5.6136,5.7301,8902400.0],["1997-07-16",5.7767,5.9747,5.7534,5.9048,3043200.0],["1997-07-17",5.963,6.0678,5.8698,6.0445,5594400.0],["1997-07-18",6.0678,6.1727,5.9397,5.9921,3497600.0],["1997-07-21",6.0445,6.0562,5.9688,5.9863,2948800.0],["1997-07-22",5.9863,6.0329,5.9514,5.9514,4693600.0],["1997-07-23",5.9921,5.9921,5.8931,5.9397,2947200.0],["1997-07-24",5.9397,5.963,5.7534,5.7767,2848800.0],["1997-07-25",5.765,5.8233,5.7417,5.7534,1797600.0],["1997-07-28",5.8233,5.8349,5.7301,5.7534,3740800.0],["1997-07-29",5.6602,5.6719,5.4389,5.5379,11306400.0],["1997-07-30",5.4972,5.5204,5.2409,5.404,14027200.0],["1997-07-31",5.4622,5.5437,5.1827,5.2235,16012800.0],["1997-08-01",5.2293,5.4506,5.1361,5.305,15872800.0],["1997-08-04",5.3807,5.4273,5.2176,5.3749,14112800.0],["1997-08-05",5.4389,5.6253,5.4156,5.5787,10026400.0],["1997-08-06",5.6602,5.6951,5.6136,5.6951,4696800.0],["1997-08-07",5.7184,5.7301,5.4855,5.567,3377600.0],["1997-08-08",5.5204,5.602,5.4972,5.5903,2104000.0],["1997-08-11",5.5437,5.567,5.1943,5.2293,6351200.0],["1997-08-12",5.2642,5.3923,5.1128,5.206,5065600.0],["1997-08-13",5.3225,5.404,5.2875,5.3225,5208800.0],["1997-08-14",5.4389,5.4506,5.3807,5.3923,1698400.0],["1997-08-15",5.4156,5.4739,5.3457,5.369,2240800.0],["1997-08-18",5.3574,5.3807,5.0779,5.2584,6716800.0],["1997-08-19",5.2526,5.2642,5.1478,5.2409,5337600.0],["1997-08-20",5.2759,5.2875,5.2526,5.27,5138400.0],["1997-08-21",5.2526,5.2759,5.1943,5.2118,1926400.0],["1997-08-22",5.1361,5.1711,5.0895,5.1478,3064800.0],["1997-08-25",5.1541,5.1891,5.1016,5.1308,1551200.0],["1997-08-26",5.1424,5.364,5.0958,5.1366,4440800.0],["1997-08-27",5.0958,5.2007,5.0958,5.1075,3201600.0],["1997-08-28",5.1075,5.1308,4.9792,5.0025,2839200.0],["1997-08-29",5.0025,5.004,4.8276,4.8859,3715200.0],["1997-09-02",4.8976,5.0608,4.8976,5.0608,7428000.0],["1997-09-03",5.0841,5.1191,5.0142,5.0958,4795200.0],["1997-09-04",5.0608,5.4106,5.0258,5.3174,12930400.0],["1997-09-05",5.364,5.4689,5.3523,5.4048,8792800.0],["1997-09-08",5.4456,5.4573,5.3873,5.3873,5607200.0],["1997-09-09",5.4106,5.4923,5.3115,5.3523,4053600.0],["1997-09-10",5.3174,5.329,5.1658,5.2357,2675200.0],["1997-09-11",5.2241,5.2532,5.1541,5.2124,1686400.0],["1997-09-12",5.2707,5.2824,5.1658,5.1949,2316000.0],["1997-09-15",5.1833,5.364,5.1658,5.294,3948000.0],["1997-09-16",5.2532,5.329,5.2124,5.2474,3874400.0],["1997-09-17",5.259,5.259,5.0841,5.1133,4729600.0],["1997-09-18",5.1191,5.1191,4.8801,4.8976,7509600.0],["1997-09-19",4.9092,5.0725,4.8626,5.0375,5883200.0],["1997-09-22",5.0841,5.2707,5.0492,5.1891,6162400.0],["1997-09-23",5.1774,5.294,5.1774,5.2241,4780000.0],["1997-09-24",5.2357,5.399,5.2153,5.3057,4752000.0],["1997-09-25",5.3057,5.3174,5.1774,5.2124,3237600.0],["1997-09-26",5.3057,5.364,5.2357,5.2416,7728800.0],["1997-09-29",5.3407,5.3523,5.2707,5.3057,1898400.0],["1997-09-30",5.3174,5.329,5.1541,5.2007,5304000.0],["1997-10-01",5.2007,5.2241,5.1541,5.1541,1290400.0],["1997-10-02",5.1833,5.2474,5.1658,5.2124,1612800.0],["1997-10-03",5.2241,5.2474,5.0608,5.1424,3180800.0],["1997-10-06",5.1541,5.1541,5.0608,5.1075,4165600.0],["1997-10-07",5.0841,5.0973,5.02,5.0317,3730400.0],["1997-10-08",5.0492,5.0725,4.8976,4.9209,6716800.0],["1997-10-09",4.9442,5.0841,4.9209,5.0142,5847200.0],["1997-10-10",4.9792,5.02,4.9675,5.0142,1306400.0],["1997-10-13",5.0492,5.1541,5.0258,5.0725,2854400.0],["1997-10-14",5.0958,5.1075,5.0142,5.0258,1739200.0],["1997-10-15",5.0725,5.1191,4.9675,4.9909,1477600.0],["1997-10-16",4.9909,5.0608,4.8509,4.9209,2413600.0],["1997-10-17",4.8976,4.9442,4.8043,4.8626,5571200.0],["1997-10-20",4.8859,4.9559,4.7926,4.8509,2712000.0],["1997-10-21",4.8626,5.0375,4.8626,4.9675,3674400.0],["1997-10-22",4.9792,4.9792,4.8509,4.8742,4193600.0],["1997-10-23",4.781,4.8159,4.641,4.676,7432800.0],["1997-10-24",4.711,4.7576,4.5944,4.676,4380000.0],["1997-10-27",4.5594,4.6177,4.2912,4.2912,4450400.0],["1997-10-28",4.1046,4.3612,3.9764,4.297,12940000.0],["1997-10-29",4.4428,4.4894,4.3845,4.4253,5265600.0],["1997-10-30",4.2795,4.4311,4.2795,4.3437,3455200.0],["1997-10-31",4.3728,4.4195,4.3262,4.3612,2688800.0],["1997-11-03",4.4428,4.5361,4.3961,4.4778,4394400.0],["1997-11-04",4.4661,4.5011,4.4428,4.4661,2912000.0],["1997-11-05",4.4661,4.5477,4.4428,4.4661,3300800.0],["1997-11-06",4.4428,4.5011,4.3961,4.4428,3845600.0],["1997-11-07",4.3495,4.4311,4.3029,4.3728,4833600.0],["1997-11-10",4.4311,4.4311,4.3204,4.3553,3535200.0],["1997-11-11",4.4778,4.6527,4.3145,4.3553,10688000.0],["1997-11-12",4.3145,4.3495,4.1163,4.1454,11072800.0],["1997-11-13",4.1863,4.1979,3.9297,4.0871,7635200.0],["1997-11-14",4.0813,4.2212,4.0347,4.1979,3238400.0],["1997-11-17",4.2446,4.2912,4.1629,4.2679,4708000.0],["1997-11-18",4.2212,4.2212,4.1746,4.2037,13255200.0],["1997-11-19",4.2096,4.3961,4.1979,4.367,5207200.0],["1997-11-20",4.4142,4.6244,4.3909,4.5836,16147200.0],["1997-11-21",4.6361,4.7295,4.6127,4.6595,4172800.0],["1997-11-24",4.6595,4.6828,4.5777,4.6361,5470400.0],["1997-11-25",4.6711,4.6945,4.5252,4.5602,3712000.0],["1997-11-26",4.5544,4.6711,4.5544,4.6127,2456800.0],["1997-11-28",4.6011,4.6244,4.566,4.6244,717600.0],["1997-12-01",4.6711,4.6711,4.531,4.566,1972800.0],["1997-12-02",4.5777,4.5777,4.4259,4.4901,2526400.0],["1997-12-03",4.4609,4.5076,4.4376,4.4726,1793600.0],["1997-12-04",4.5076,4.5076,4.4376,4.4784,852000.0],["1997-12-05",4.4609,4.566,4.4376,4.4726,6892800.0],["1997-12-08",4.5193,4.5777,4.4609,4.4901,3456000.0],["1997-12-09",4.4609,4.5076,4.4259,4.4668,1656800.0],["1997-12-10",4.4376,4.4843,4.3091,4.3675,2458400.0],["1997-12-11",4.2974,4.3091,4.1106,4.1164,3892800.0],["1997-12-12",4.1573,4.1573,3.9471,4.0289,7650400.0],["1997-12-15",4.169,4.204,4.0405,4.0639,9519200.0],["1997-12-16",4.0405,4.0639,3.9121,3.9646,15141600.0],["1997-12-17",4.0172,4.0405,3.9938,4.023,13177600.0],["1997-12-18",4.0872,4.169,4.0522,4.0872,5529600.0],["1997-12-19",4.0639,4.0639,3.9588,4.023,4700000.0],["1997-12-22",4.0522,4.1106,4.0172,4.0872,3759200.0],["1997-12-23",4.0989,4.2274,4.0989,4.1807,3350400.0],["1997-12-24",4.1807,4.2274,4.1456,4.169,1377600.0],["1997-12-26",4.169,4.169,4.134,4.1398,656000.0],["1997-12-29",4.204,4.2274,4.1456,4.1923,3230400.0],["1997-12-30",4.1923,4.3909,4.1923,4.3909,3520800.0],["1997-12-31",4.4376,4.4843,4.4084,4.4201,2536800.0],["1998-01-02",4.4493,4.5544,4.4259,4.5368,3577600.0],["1998-01-05",4.566,4.7529,4.5427,4.6711,3649600.0],["1998-01-06",4.6478,4.6945,4.531,4.5777,4472800.0],["1998-01-07",4.5777,4.5894,4.4376,4.4726,2357600.0],["1998-01-08",4.4609,4.5076,4.3909,4.4843,2911200.0],["1998-01-09",4.4843,4.5544,4.3325,4.3442,2848000.0],["1998-01-12",4.1923,4.2741,4.1106,4.169,7287200.0],["1998-01-13",4.2157,4.2274,4.1807,4.2157,5656800.0],["1998-01-14",4.2274,4.2391,4.1807,4.204,4475200.0],["1998-01-15",4.2157,4.2157,4.1573,4.1923,2678400.0],["1998-01-16",4.2157,4.3091,4.2157,4.2741,3567200.0],["1998-01-20",4.3558,4.4609,4.2741,4.4609,3992000.0],["1998-01-21",4.4142,4.4609,4.3558,4.4609,1828800.0],["1998-01-22",4.3792,4.4376,4.3208,4.3442,2852000.0],["1998-01-23",4.3442,4.3558,4.1923,4.2157,6643200.0],["1998-01-26",4.1865,4.2157,4.0989,4.2099,8026400.0],["1998-01-27",4.2274,4.2274,4.1573,4.204,1799200.0],["1998-01-28",4.2099,4.2274,4.1807,4.2274,4791200.0],["1998-01-29",4.2274,4.2858,4.2215,4.2391,1669600.0],["1998-01-30",4.2391,4.2974,4.2391,4.2916,1309600.0],["1998-02-02",4.4843,4.496,4.35,4.3733,3695200.0],["1998-02-03",4.4142,4.5544,4.3792,4.5076,4356800.0],["1998-02-04",4.5076,4.5193,4.3792,4.3967,4923200.0],["1998-02-05",4.4259,4.4493,4.2974,4.3325,2680000.0],["1998-02-06",4.3442,4.4259,4.3208,4.3909,2168000.0],["1998-02-09",4.3909,4.4025,4.3558,4.3967,3752000.0],["1998-02-10",4.3675,4.3675,3.3282,3.5033,69846400.0],["1998-02-11",3.6143,3.7252,3.5501,3.7019,20138400.0],["1998-02-12",3.6902,3.7369,3.6435,3.7252,8259200.0],["1998-02-13",3.7369,3.7836,3.626,3.6318,4912800.0],["1998-02-17",3.661,3.6785,3.5501,3.6201,3729600.0],["1998-02-18",3.6084,3.6552,3.5734,3.6318,2281600.0],["1998-02-19",3.6668,3.7486,3.6201,3.7369,3752000.0],["1998-02-20",3.7136,3.7486,3.6785,3.6844,1472800.0],["1998-02-23",3.7019,3.7603,3.6902,3.7252,1956800.0],["1998-02-24",3.6902,3.8303,3.6668,3.7719,3489600.0],["1998-02-25",3.8187,3.9238,3.7603,3.8887,5532800.0],["1998-02-26",3.877,3.9238,3.8537,3.9121,2189600.0],["1998-02-27",3.9121,3.9705,3.877,3.9238,4594400.0],["1998-03-02",3.9354,3.9705,3.8887,3.9238,4829600.0],["1998-03-03",3.9004,3.9705,3.9004,3.9705,1688000.0],["1998-03-04",3.9705,3.9705,3.9121,3.9588,1926400.0],["1998-03-05",3.877,3.9413,3.8303,3.9238,2584000.0],["1998-03-06",3.9004,3.9121,3.8537,3.8975,5675200.0],["1998-03-09",3.877,3.9121,3.8537,3.8887,2744800.0],["1998-03-10",3.877,3.9121,3.877,3.9004,2730400.0],["1998-03-11",3.9121,3.9471,3.8829,3.9296,2776000.0],["1998-03-12",3.9301,3.9535,3.9184,3.9301,6847200.0],["1998-03-13",3.9067,3.9418,3.9067,3.9184,1343200.0],["1998-03-16",3.8833,3.9301,3.8482,3.8716,2659200.0],["1998-03-17",3.8482,3.9418,3.8482,3.8833,3572000.0],["1998-03-18",3.8833,3.895,3.8716,3.8892,2266400.0],["1998-03-19",3.8599,3.895,3.8482,3.8541,2148000.0],["1998-03-20",3.8424,3.8833,3.8248,3.8599,1808800.0],["1998-03-23",3.8599,3.9067,3.819,3.8541,3759200.0],["1998-03-24",3.8424,3.8833,3.8424,3.8599,2242400.0],["1998-03-25",3.8541,3.9067,3.8365,3.8775,5353600.0],["1998-03-26",3.9184,3.9593,3.895,3.9418,1890400.0],["1998-03-27",3.9652,4.0237,3.9301,4.012,2471200.0],["1998-03-30",3.9535,4.0939,3.9535,4.0237,1993600.0],["1998-03-31",4.0471,4.0529,4.0003,4.0003,1141600.0],["1998-04-01",4.0003,4.0939,4.0003,4.0588,1095200.0],["1998-04-02",4.0354,4.0471,3.9593,3.9944,1364800.0],["1998-04-03",3.9944,4.0237,3.9652,4.0003,1478400.0],["1998-04-06",4.0237,4.0471,4.0003,4.0237,1396800.0],["1998-04-07",4.0003,4.0237,3.9535,3.9652,4270400.0],["1998-04-08",3.9652,3.9827,3.9593,3.9652,1948000.0],["1998-04-09",3.9535,4.0237,3.9535,4.0178,1552000.0],["1998-04-13",4.0003,4.0471,3.9652,3.9769,2495200.0],["1998-04-14",3.9886,4.0003,3.9652,3.9769,1432000.0],["1998-04-15",3.9652,4.0237,3.9652,3.9769,1288800.0],["1998-04-16",3.9769,4.012,3.9418,3.9652,747200.0],["1998-04-17",3.9418,3.9944,3.9418,3.9886,1624000.0],["1998-04-20",4.0471,4.0705,4.0354,4.0529,2619200.0],["1998-04-21",4.0237,4.0588,4.0237,4.0588,1292800.0],["1998-04-22",4.0471,4.0588,4.0237,4.0295,2106400.0],["1998-04-23",4.0705,4.2108,4.0588,4.1289,4923200.0],["1998-04-24",4.0939,4.1523,4.0588,4.0822,2552800.0],["1998-04-27",4.0471,4.0705,3.8716,3.9301,2266400.0],["1998-04-28",3.9535,3.9886,3.8599,3.8833,3090400.0],["1998-04-29",3.8599,4.0237,3.8365,3.9769,1714400.0],["1998-04-30",3.9535,4.0588,3.9535,4.0003,1166400.0],["1998-05-01",3.9535,4.0237,3.9535,3.9769,480800.0],["1998-05-04",4.0354,4.0939,4.0061,4.0529,2000800.0],["1998-05-05",4.0939,4.1523,4.0705,4.1289,1200000.0],["1998-05-06",4.1991,4.2693,4.1582,4.2284,1827200.0],["1998-05-07",4.281,4.281,4.1874,4.2064,1684000.0],["1998-05-08",4.1991,4.3278,4.1991,4.3278,1569600.0],["1998-05-11",4.0295,4.1406,3.9418,4.0237,7979200.0],["1998-05-12",3.9769,4.0237,3.9184,3.9593,8439200.0],["1998-05-13",3.9652,3.9886,3.9301,3.936,2624800.0],["1998-05-14",3.9184,3.9593,3.9184,3.936,5600800.0],["1998-05-15",3.9184,3.9418,3.9067,3.9184,7137600.0],["1998-05-18",3.9067,3.9418,3.8014,3.8248,3412800.0],["1998-05-19",3.7897,3.9535,3.778,3.9067,5027200.0],["1998-05-20",3.9593,3.9886,3.8716,3.936,3092800.0],["1998-05-21",3.9479,3.9713,3.8776,3.8952,1245600.0],["1998-05-22",3.8542,3.9128,3.8425,3.9128,653600.0],["1998-05-26",3.9713,3.983,3.901,3.9128,2932000.0],["1998-05-27",3.8893,3.9069,3.8308,3.8776,3948800.0],["1998-05-28",3.9128,3.9128,3.8425,3.8483,1784800.0],["1998-05-29",3.8542,3.8776,3.8308,3.8425,2306400.0],["1998-06-01",3.8073,3.9113,3.7898,3.8659,1566400.0],["1998-06-02",3.8893,3.9245,3.8776,3.901,3052000.0],["1998-06-03",3.901,3.983,3.901,3.9186,2648800.0],["1998-06-04",3.9362,3.9713,3.9303,3.9303,9366400.0],["1998-06-05",3.9362,4.1002,3.9362,4.0768,2331200.0],["1998-06-08",4.1002,4.1236,4.0885,4.1119,1671200.0],["1998-06-09",4.1353,4.1471,4.0768,4.1119,1535200.0],["1998-06-10",4.0768,4.0885,3.9948,4.0182,1608800.0],["1998-06-11",3.9948,3.9948,3.901,3.901,1435200.0],["1998-06-12",3.8893,3.9713,3.8425,3.9479,1700000.0],["1998-06-15",3.7487,3.7487,3.5965,3.6257,6888800.0],["1998-06-16",3.5965,3.6316,3.2919,3.3446,8200800.0],["1998-06-17",3.3973,3.4324,3.3387,3.3973,7873600.0],["1998-06-18",3.409,3.409,3.3504,3.3797,1882400.0],["1998-06-19",3.3622,3.4149,3.3387,3.3622,3548800.0],["1998-06-22",3.3739,3.4207,3.3387,3.4017,2204800.0],["1998-06-23",3.409,3.4383,3.3504,3.4324,2308800.0],["1998-06-24",3.4383,3.4969,3.4207,3.4676,1499200.0],["1998-06-25",3.4793,3.5027,3.4207,3.4207,1968000.0],["1998-06-26",3.4324,3.4676,3.4324,3.4442,1103200.0],["1998-06-29",3.4207,3.4559,3.3739,3.3739,2564800.0],["1998-06-30",3.3622,3.3856,3.2802,3.2977,2731200.0],["1998-07-01",3.3446,3.4207,3.2919,3.3504,3110400.0],["1998-07-02",3.3739,3.3973,3.286,3.327,1505600.0],["1998-07-06",3.327,3.327,3.2802,3.2802,5972800.0],["1998-07-07",3.2919,3.2919,3.1864,3.1923,2304000.0],["1998-07-08",3.1747,3.1864,3.1044,3.1044,3616800.0],["1998-07-09",3.0927,3.122,2.999,3.0576,5775200.0],["1998-07-10",3.0634,3.0693,2.9639,3.0107,5101600.0],["1998-07-13",3.0693,3.1161,3.0459,3.1161,4561600.0],["1998-07-14",3.1396,3.1982,3.1161,3.1982,4259200.0],["1998-07-15",3.1864,3.2157,3.1044,3.1044,3110400.0],["1998-07-16",3.1044,3.1747,3.0576,3.163,2568800.0],["1998-07-17",3.1747,3.1864,3.0927,3.1572,999200.0],["1998-07-20",3.1747,3.2216,3.0869,3.0986,6520800.0],["1998-07-21",3.1044,3.1572,3.1044,3.1279,2226400.0],["1998-07-22",3.1161,3.2099,3.1161,3.1747,2038400.0],["1998-07-23",3.2333,3.3153,3.1864,3.2684,2471200.0],["1998-07-24",3.327,3.4442,3.327,3.3622,2872000.0],["1998-07-27",3.3739,3.5145,3.3153,3.5027,3834400.0],["1998-07-28",3.5027,3.5145,3.409,3.409,2175200.0],["1998-07-29",3.4676,3.4852,3.2567,3.2802,4860000.0],["1998-07-30",3.2567,3.3036,3.0927,3.1513,3248000.0],["1998-07-31",3.1513,3.245,3.1161,3.245,2014400.0],["1998-08-03",3.2216,3.2333,3.1806,3.1864,2200800.0],["1998-08-04",3.1806,3.2099,3.0927,3.0927,2708800.0],["1998-08-05",3.1044,3.1279,3.081,3.1044,2792800.0],["1998-08-06",3.0107,3.163,2.9639,3.1396,3699200.0],["1998-08-07",3.1513,3.491,3.1279,3.4207,8443200.0],["1998-08-10",3.5027,3.5379,3.45,3.4617,2411200.0],["1998-08-11",3.3739,3.4676,3.327,3.4442,2879200.0],["1998-08-12",3.5086,3.573,3.5027,3.5555,1254400.0],["1998-08-13",3.5379,3.5555,3.4793,3.4793,7848800.0],["1998-08-14",3.5027,3.5379,3.5027,3.5145,942400.0],["1998-08-17",3.5145,3.6667,3.491,3.6492,1565600.0],["1998-08-18",3.6785,3.7019,3.6433,3.6902,1032000.0],["1998-08-19",3.6199,3.655,3.6082,3.6316,1040000.0],["1998-08-20",3.6082,3.6433,3.5613,3.614,1448000.0],["1998-08-21",3.5673,3.6729,3.5497,3.6612,2774400.0],["1998-08-24",3.6612,3.7081,3.6495,3.6495,784000.0],["1998-08-25",3.6612,3.6729,3.6143,3.6377,1279200.0],["1998-08-26",3.5673,3.5908,3.5439,3.5791,1759200.0],["1998-08-27",3.4734,3.5087,3.4206,3.4206,3187200.0],["1998-08-28",3.4148,3.4734,3.403,3.4089,5284000.0],["1998-08-31",3.4148,3.4734,3.3561,3.362,5948000.0],["1998-09-01",3.3737,3.403,3.2681,3.3561,7500800.0],["1998-09-02",3.3092,3.3326,3.2974,3.2974,1356000.0],["1998-09-03",3.2622,3.3913,3.2388,3.3326,3761600.0],["1998-09-04",3.3326,3.3796,3.2857,3.3033,2863200.0],["1998-09-08",3.4148,3.5439,3.3913,3.5263,2409600.0],["1998-09-09",3.4734,3.4852,3.4382,3.45,2184000.0],["1998-09-10",3.3913,3.4382,3.3796,3.4265,1908800.0],["1998-09-11",3.403,3.4969,3.403,3.4558,1022400.0],["1998-09-14",3.4852,3.5908,3.4852,3.5732,1560000.0],["1998-09-15",3.5321,3.5791,3.4969,3.5321,2799200.0],["1998-09-16",3.4969,3.5439,3.4852,3.5204,750400.0],["1998-09-17",3.4265,3.4969,3.4265,3.4793,862400.0],["1998-09-18",3.45,3.4969,3.4265,3.4382,613600.0],["1998-09-21",3.3913,3.538,3.3796,3.4969,1432800.0],["1998-09-22",3.5204,3.6143,3.5204,3.5673,1607200.0],["1998-09-23",3.5673,3.5849,3.5556,3.5791,1576000.0],["1998-09-24",3.5556,3.5849,3.5439,3.5439,636800.0],["1998-09-25",3.5321,3.5908,3.5321,3.5615,740000.0],["1998-09-28",3.5439,3.626,3.5439,3.5673,1202400.0],["1998-09-29",3.5556,3.6084,3.5556,3.6084,1610400.0],["1998-09-30",3.5673,3.6143,3.5439,3.5556,1003200.0],["1998-10-01",3.5204,3.5673,3.4969,3.5673,2752800.0],["1998-10-02",3.5439,3.5673,3.5439,3.5615,1438400.0],["1998-10-05",3.5439,3.5556,3.4969,3.5087,2910400.0],["1998-10-06",3.5321,3.5673,3.5087,3.5145,1925600.0],["1998-10-07",3.4969,3.5145,3.4558,3.4617,3645600.0],["1998-10-08",3.3326,3.3678,3.2857,3.3444,5360000.0],["1998-10-09",3.3444,3.5673,3.3444,3.5556,8071200.0],["1998-10-12",3.4969,3.7199,3.4969,3.6553,3042400.0],["1998-10-13",3.6436,3.6436,3.4969,3.4969,3888800.0],["1998-10-14",3.4734,3.5087,3.403,3.45,2756800.0],["1998-10-15",3.4148,3.5321,3.403,3.5263,1848800.0],["1998-10-16",3.5204,3.6377,3.5204,3.6201,3774400.0],["1998-10-19",3.5321,3.6377,3.5321,3.626,4604800.0],["1998-10-20",3.6377,3.7081,3.626,3.6964,3679200.0],["1998-10-21",3.6964,3.6964,3.6495,3.6553,2481600.0],["1998-10-22",3.6553,3.802,3.6377,3.7961,2122400.0],["1998-10-23",3.7903,3.8607,3.7199,3.7756,5908800.0],["1998-10-26",3.7551,3.7668,3.6964,3.7023,2243200.0],["1998-10-27",3.7433,3.7433,3.6964,3.7257,2557600.0],["1998-10-28",3.7081,3.8138,3.7023,3.7375,2898400.0],["1998-10-29",3.7081,3.7433,3.7081,3.7199,3995200.0],["1998-10-30",3.7316,3.7316,3.6847,3.7023,1234400.0],["1998-11-02",3.6905,3.7433,3.6788,3.6964,4638400.0],["1998-11-03",3.6964,3.7096,3.6729,3.6905,613600.0],["1998-11-04",3.7199,3.7903,3.6964,3.7727,3622400.0],["1998-11-05",3.7551,3.8138,3.7433,3.7785,905600.0],["1998-11-06",3.802,3.8842,3.7785,3.849,3665600.0],["1998-11-09",3.8138,3.9311,3.8138,3.89,6610400.0],["1998-11-10",3.8842,4.0074,3.8842,3.9898,9461600.0],["1998-11-11",4.0132,4.1541,3.8959,3.9311,8409600.0],["1998-11-12",3.8959,3.9546,3.8959,3.937,3124000.0],["1998-11-13",3.9194,3.9663,3.9194,3.9414,2244000.0],["1998-11-16",3.996,4.1135,3.9725,4.0665,5895200.0],["1998-11-17",4.0371,4.043,3.9313,3.9725,2225600.0],["1998-11-18",3.9489,4.0665,3.9489,3.996,2131200.0],["1998-11-19",3.996,4.0665,3.9901,4.0195,3941600.0],["1998-11-20",4.0256,4.0786,4.0256,4.0609,6944800.0],["1998-11-23",4.0609,4.0962,4.0256,4.0374,5753600.0],["1998-11-24",4.0315,4.0609,4.0197,4.0491,2988000.0],["1998-11-25",4.0491,4.108,4.0491,4.0962,1736800.0],["1998-11-27",4.0727,4.1021,4.0491,4.0786,2160000.0],["1998-11-30",4.0491,4.2375,4.0491,4.0962,4543200.0],["1998-12-01",4.0609,4.108,4.0491,4.1021,1858400.0],["1998-12-02",4.055,4.1256,4.0477,4.1139,1870400.0],["1998-12-03",4.0844,4.0962,4.0727,4.0844,1661600.0],["1998-12-04",4.0491,4.0727,4.0315,4.0668,3660000.0],["1998-12-07",4.055,4.1374,4.055,4.1374,2545600.0],["1998-12-08",4.108,4.1668,4.108,4.1492,2700000.0],["1998-12-09",4.1551,4.2316,4.1433,4.2198,3836000.0],["1998-12-10",4.2139,4.2433,4.1315,4.1609,2549600.0],["1998-12-11",4.1197,4.1433,4.0138,4.0609,900000.0],["1998-12-14",3.9785,4.0432,3.8961,3.8961,1714400.0],["1998-12-15",3.5842,3.9785,3.5106,3.9196,9636000.0],["1998-12-16",4.0079,4.055,3.9373,4.0138,2752800.0],["1998-12-17",3.9785,4.0256,3.9785,4.0256,772000.0],["1998-12-18",4.0079,4.0491,3.9079,3.9844,1715200.0],["1998-12-21",3.9785,4.0256,3.8961,3.9255,2680000.0],["1998-12-22",3.9314,3.9432,3.7784,3.8785,3400000.0],["1998-12-23",3.9079,3.9079,3.7666,3.8314,1610400.0],["1998-12-24",3.8019,3.8608,3.8019,3.849,798400.0],["1998-12-28",3.8843,3.9903,3.8843,3.9608,1571200.0],["1998-12-29",3.955,3.955,3.8785,3.8902,1351200.0],["1998-12-30",3.8843,3.8843,3.7902,3.8373,835200.0],["1998-12-31",3.8137,3.8843,3.8019,3.8314,1412000.0],["1999-01-04",3.9432,4.0432,3.9196,3.9785,1780000.0],["1999-01-05",3.9962,4.0256,3.8961,3.955,1224800.0],["1999-01-06",3.9667,3.9785,3.8961,3.9255,3094400.0],["1999-01-07",3.8843,3.8961,3.8019,3.8255,1710400.0],["1999-01-08",3.8255,3.8549,3.7784,3.8549,1702400.0],["1999-01-11",3.8608,3.8608,3.8255,3.8608,1382400.0],["1999-01-12",3.8137,3.8373,3.749,3.8078,1804800.0],["1999-01-13",3.7078,3.8843,3.7078,3.8726,1835200.0],["1999-01-14",3.9079,3.9903,3.8726,3.9079,1805600.0],["1999-01-15",3.9079,4.1198,3.9079,4.0962,1934400.0],["1999-01-19",4.1197,4.3964,4.1197,4.3375,5206400.0],["1999-01-20",4.3552,4.3552,4.2787,4.2845,2656000.0],["1999-01-21",4.261,4.261,4.0962,4.0962,1127200.0],["1999-01-22",4.0727,4.1315,4.0256,4.0491,1728000.0],["1999-01-25",4.0491,4.0962,4.002,4.0962,1344000.0],["1999-01-26",4.0727,4.1668,4.0727,4.1433,1677600.0],["1999-01-27",4.1374,4.1668,4.0844,4.1021,2703200.0],["1999-01-28",4.0609,4.108,4.0374,4.108,662400.0],["1999-01-29",4.0491,4.108,4.0256,4.0903,1272000.0],["1999-02-01",4.108,4.1256,4.0727,4.0962,3419200.0],["1999-02-02",4.1197,4.1315,4.0727,4.0786,1225600.0],["1999-02-03",4.0844,4.1433,4.0609,4.1256,1536800.0],["1999-02-04",4.1139,4.1198,3.9667,3.9903,1073600.0],["1999-02-05",3.9785,4.0138,3.8961,3.9314,2686400.0],["1999-02-08",3.9373,3.9903,3.9138,3.9138,739200.0],["1999-02-09",3.8961,3.9432,3.7961,3.8019,1232800.0],["1999-02-10",3.8019,3.8726,3.7725,3.7902,1092000.0],["1999-02-11",3.8255,3.9255,3.8255,3.8726,1416800.0],["1999-02-12",3.7961,3.8549,3.7549,3.7549,3614400.0],["1999-02-16",3.8667,3.8726,3.7195,3.7784,5584000.0],["1999-02-17",3.7372,3.8078,3.7313,3.7607,2692000.0],["1999-02-18",3.8255,3.8843,3.8137,3.8843,2422400.0],["1999-02-19",3.849,3.9903,3.849,3.9667,1923200.0],["1999-02-22",4.0491,4.1433,4.0256,4.0727,4601600.0],["1999-02-23",4.0786,4.1021,4.0197,4.055,2691200.0],["1999-02-24",4.0432,4.0609,4.0138,4.0241,1442400.0],["1999-02-25",4.0138,4.0256,3.9079,3.9196,1469600.0],["1999-02-26",3.955,3.9667,3.8019,3.8078,4003200.0],["1999-03-01",3.8137,3.8314,3.7607,3.7784,2623200.0],["1999-03-02",3.7843,3.8196,3.7725,3.8137,2122400.0],["1999-03-03",3.8373,3.8549,3.7961,3.8476,2749600.0],["1999-03-04",3.8667,3.9785,3.8667,3.9785,1293600.0],["1999-03-05",3.9667,4.0727,3.8314,4.0668,2148000.0],["1999-03-08",4.0958,4.143,4.0899,4.143,1128000.0],["1999-03-09",4.1548,4.1548,4.0958,4.1135,2221600.0],["1999-03-10",4.1135,4.1489,4.1135,4.1489,1236800.0],["1999-03-11",4.1724,4.1724,4.1371,4.1548,1536800.0],["1999-03-12",4.1371,4.1724,4.0899,4.1606,1876000.0],["1999-03-15",4.196,4.2785,4.1842,4.2373,3729600.0],["1999-03-16",4.2373,4.2608,4.2078,4.2196,2252800.0],["1999-03-17",4.2314,4.2314,4.1606,4.2255,936800.0],["1999-03-18",4.196,4.3198,4.1842,4.2903,1871200.0],["1999-03-19",4.2844,4.4082,4.2844,4.3257,2924800.0],["1999-03-22",4.3374,4.3374,4.308,4.308,1251200.0],["1999-03-23",4.3198,4.3198,4.143,4.1842,1750400.0],["1999-03-24",4.1489,4.2196,4.1489,4.2078,1891200.0],["1999-03-25",4.2196,4.2903,4.2196,4.2844,1758400.0],["1999-03-26",4.2314,4.2903,4.2314,4.2549,1597600.0],["1999-03-29",4.2549,4.3905,4.2549,4.3846,2424800.0],["1999-03-30",4.3374,4.5732,4.3374,4.5025,3927200.0],["1999-03-31",4.5496,4.6203,4.4435,4.473,1932000.0],["1999-04-01",4.473,4.5968,4.4671,4.5673,1185600.0],["1999-04-05",4.5142,4.5319,4.4671,4.4848,1194400.0],["1999-04-06",4.4553,4.4907,4.3846,4.4082,1974400.0],["1999-04-07",4.3964,4.4435,4.3964,4.4317,1332800.0],["1999-04-08",4.4082,4.4553,4.4082,4.4258,670400.0],["1999-04-09",4.4317,4.5555,4.42,4.5142,1823200.0],["1999-04-12",4.4966,4.5732,4.4789,4.526,1985600.0],["1999-04-13",4.526,4.6793,4.526,4.6439,3834400.0],["1999-04-14",4.6203,4.7279,4.6071,4.6439,3250400.0],["1999-04-15",4.7146,4.75,4.6793,4.7146,2413600.0],["1999-04-16",4.7146,4.75,4.6085,4.691,3248800.0],["1999-04-19",4.7382,4.7382,4.5025,4.5201,2220000.0],["1999-04-20",4.5142,4.5319,4.4494,4.4789,2244000.0],["1999-04-21",4.4671,4.6748,4.4553,4.6321,6249600.0],["1999-04-22",4.6793,4.7382,4.6085,4.6734,3633600.0],["1999-04-23",4.6262,4.6793,4.5614,4.5909,3452000.0],["1999-04-26",4.6085,4.6085,4.5025,4.5216,2093600.0],["1999-04-27",4.4907,4.5025,4.3316,4.4082,2620000.0],["1999-04-28",4.3374,4.4082,4.3139,4.3257,2225600.0],["1999-04-29",4.361,4.3846,4.2549,4.2667,1434400.0],["1999-04-30",4.2785,4.3139,4.2314,4.3139,2438400.0],["1999-05-03",4.3846,4.42,4.361,4.42,1629600.0],["1999-05-04",4.4082,4.4317,4.3787,4.3964,908000.0],["1999-05-05",4.4082,4.4082,4.2785,4.2903,4298400.0],["1999-05-06",4.2903,4.4553,4.2785,4.3964,5021600.0],["1999-05-07",4.4023,4.4317,4.3728,4.3905,1321600.0],["1999-05-10",4.4435,4.4671,4.3964,4.4258,2453600.0],["1999-05-11",4.5909,4.6793,4.5909,4.6557,2220800.0],["1999-05-12",4.6557,4.6793,4.5968,4.6085,2923200.0],["1999-05-13",4.6557,4.7853,4.6321,4.75,3285600.0],["1999-05-14",4.7205,4.9032,4.6734,4.8796,2484000.0],["1999-05-17",4.8325,4.9503,4.7264,4.8266,2041600.0],["1999-05-18",4.8089,4.8089,4.7205,4.7382,1300800.0],["1999-05-19",4.7264,4.803,4.6262,4.6557,2520000.0],["1999-05-20",4.6675,4.7736,4.6675,4.7618,2698400.0],["1999-05-21",4.7552,4.8083,4.7552,4.767,1700000.0],["1999-05-24",4.6903,4.6962,4.5664,4.6018,1871200.0],["1999-05-25",4.5369,4.5782,4.472,4.4956,2325600.0],["1999-05-26",4.5546,4.59,4.5192,4.5782,1108800.0],["1999-05-27",4.6018,4.6313,4.5192,4.531,948000.0],["1999-05-28",4.531,4.6372,4.531,4.6372,866400.0],["1999-06-01",4.6136,4.6667,4.5074,4.5428,2227200.0],["1999-06-02",4.5074,4.5074,4.413,4.4425,1380800.0],["1999-06-03",4.413,4.4543,4.354,4.3658,1460000.0],["1999-06-04",4.3717,4.4779,4.3717,4.472,1128000.0],["1999-06-07",4.4838,4.5369,4.4602,4.4838,655200.0],["1999-06-08",4.4838,4.5251,4.413,4.4248,829600.0],["1999-06-09",4.4602,4.5074,4.4602,4.4897,1263200.0],["1999-06-10",4.472,4.5074,4.4602,4.4956,648800.0],["1999-06-11",4.531,4.5428,4.4366,4.4543,482400.0],["1999-06-14",4.531,4.5546,4.4543,4.5546,1027200.0],["1999-06-15",4.5428,4.5959,4.5192,4.59,849600.0],["1999-06-16",4.6254,4.6608,4.59,4.6578,736000.0],["1999-06-17",4.6726,4.6844,4.6549,4.6726,405600.0],["1999-06-18",4.6431,4.6903,4.6431,4.6726,632000.0],["1999-06-21",4.6844,4.7139,4.649,4.6785,2679200.0],["1999-06-22",4.6372,4.6844,4.531,4.5546,1307200.0],["1999-06-23",4.4956,4.531,4.4012,4.4248,2023200.0],["1999-06-24",4.4366,4.4602,4.3658,4.3894,2743200.0],["1999-06-25",4.4012,4.4366,4.3894,4.4189,561600.0],["1999-06-28",4.4484,4.5133,4.4484,4.5074,1220000.0],["1999-06-29",4.4956,4.5251,4.4484,4.5251,1302400.0],["1999-06-30",4.5251,4.6608,4.5074,4.6254,1542400.0],["1999-07-01",4.826,4.8378,4.7434,4.7965,2724000.0],["1999-07-02",4.767,4.7788,4.7316,4.767,2102400.0],["1999-07-06",4.7434,4.7847,4.708,4.7434,2316000.0],["1999-07-07",4.7316,4.767,4.7198,4.7316,1818400.0],["1999-07-08",4.7375,4.7552,4.6726,4.6962,528000.0],["1999-07-09",4.6726,4.708,4.6431,4.6726,1105600.0],["1999-07-12",4.6844,4.6962,4.5664,4.6372,2168000.0],["1999-07-13",4.6018,4.6018,4.5192,4.5664,1647200.0],["1999-07-14",4.59,4.6136,4.5369,4.6018,3955200.0],["1999-07-15",4.6431,4.6844,4.6018,4.6254,1787200.0],["1999-07-16",4.6018,4.649,4.6018,4.649,941600.0],["1999-07-19",4.6254,4.6254,4.5782,4.59,858400.0],["1999-07-20",4.5605,4.59,4.5133,4.531,2132000.0],["1999-07-21",4.531,4.5546,4.5074,4.5192,1649600.0],["1999-07-22",4.531,4.531,4.472,4.5074,1370400.0],["1999-07-23",4.4956,4.4956,4.4248,4.4307,1531200.0],["1999-07-26",4.531,4.5723,4.5074,4.5487,7074400.0],["1999-07-27",4.5487,4.5546,4.5192,4.5369,1601600.0],["1999-07-28",4.5133,4.5192,4.4661,4.472,3616000.0],["1999-07-29",4.4484,4.4779,4.3068,4.3835,6708000.0],["1999-07-30",4.4012,4.4498,4.3658,4.3776,3500000.0],["1999-08-02",4.3894,4.4484,4.3776,4.4012,4438400.0],["1999-08-03",4.413,4.4248,4.295,4.3953,2558400.0],["1999-08-04",4.354,4.4248,4.3304,4.3422,2404800.0],["1999-08-05",4.3304,4.4366,4.3304,4.4071,2740000.0],["1999-08-06",4.4012,4.5074,4.4012,4.413,2222400.0],["1999-08-09",4.4838,4.5428,4.4248,4.5251,2663200.0],["1999-08-10",4.531,4.5546,4.4602,4.5428,2273600.0],["1999-08-11",4.5428,4.6313,4.5428,4.6136,1981600.0],["1999-08-12",4.6637,4.6844,4.59,4.6136,652000.0],["1999-08-13",4.6313,4.6726,4.5959,4.649,1004800.0],["1999-08-16",4.6254,4.6431,4.5782,4.6136,803200.0],["1999-08-17",4.5782,4.6254,4.5074,4.5133,843200.0],["1999-08-18",4.5007,4.5007,4.4181,4.4653,906400.0],["1999-08-19",4.4181,4.4771,4.4181,4.4299,997600.0],["1999-08-20",4.3944,4.4417,4.3944,4.4062,616800.0],["1999-08-23",4.4653,4.5258,4.4653,4.5229,1755200.0],["1999-08-24",4.4771,4.5421,4.4712,4.5126,470400.0],["1999-08-25",4.5126,4.5126,4.4535,4.5067,1436800.0],["1999-08-26",4.4653,4.5067,4.4535,4.483,469600.0],["1999-08-27",4.4653,4.548,4.4594,4.4889,746400.0],["1999-08-30",4.4653,4.5007,4.4535,4.4771,732000.0],["1999-08-31",4.4417,4.4535,4.424,4.4476,1732800.0],["1999-09-01",4.483,4.5244,4.4771,4.5007,1092800.0],["1999-09-02",4.4653,4.5362,4.4594,4.5126,1023200.0],["1999-09-03",4.5303,4.5598,4.5067,4.5126,506400.0],["1999-09-07",4.4889,4.6543,4.4889,4.6189,3102400.0],["1999-09-08",4.5834,4.6248,4.5834,4.5953,1896000.0],["1999-09-09",4.5687,4.6071,4.5598,4.5775,1628000.0],["1999-09-10",4.5775,4.6189,4.5716,4.5834,1680000.0],["1999-09-13",4.6041,4.7134,4.5953,4.6366,1242400.0],["1999-09-14",4.6307,4.7016,4.6307,4.6425,472800.0],["1999-09-15",4.6484,4.7724,4.6455,4.7252,3557600.0],["1999-09-16",4.7429,4.8079,4.6957,4.7606,1447200.0],["1999-09-17",4.737,4.9231,4.737,4.9231,3187200.0],["1999-09-20",4.926,4.9615,4.867,4.867,692000.0],["1999-09-21",4.8433,4.8965,4.8079,4.8433,1832800.0],["1999-09-22",4.8551,4.9378,4.8551,4.8906,2740800.0],["1999-09-23",4.9024,4.9142,4.7784,4.7784,1293600.0],["1999-09-24",4.7606,4.8433,4.7606,4.8433,833600.0],["1999-09-27",4.8433,4.861,4.5126,4.7547,4053600.0],["1999-09-28",4.7075,4.8551,4.7075,4.8256,1021600.0],["1999-09-29",4.8197,4.8433,4.7724,4.7961,577600.0],["1999-09-30",4.7961,4.8079,4.7488,4.7547,633600.0],["1999-10-01",4.7134,4.737,4.5893,4.737,1675200.0],["1999-10-04",4.737,4.7724,4.737,4.7606,1231200.0],["1999-10-05",4.7252,4.7488,4.6898,4.7134,883200.0],["1999-10-06",4.6898,4.7606,4.6898,4.7252,616800.0],["1999-10-07",4.7252,4.7252,4.672,4.7193,438400.0],["1999-10-08",4.6957,4.7134,4.672,4.6898,510400.0],["1999-10-11",4.6661,4.7724,4.6543,4.7488,1750400.0],["1999-10-12",4.7429,4.7547,4.6543,4.7075,1113600.0],["1999-10-13",4.7016,4.8433,4.6543,4.7784,3459200.0],["1999-10-14",4.7488,4.7665,4.672,4.6838,775200.0],["1999-10-15",4.6425,4.6484,4.4594,4.5244,1859200.0],["1999-10-18",4.5185,4.548,4.4121,4.4594,1212800.0],["1999-10-19",4.5362,4.5834,4.5126,4.5362,1203200.0],["1999-10-20",4.5598,4.5775,4.548,4.5716,2015200.0],["1999-10-21",4.5007,4.5067,4.424,4.4299,1463200.0],["1999-10-22",4.4299,4.4904,4.4299,4.4889,2840800.0],["1999-10-25",4.4653,4.5126,4.4476,4.483,3587200.0],["1999-10-26",4.6543,4.7134,4.5716,4.5775,2442400.0],["1999-10-27",4.6189,4.6189,4.4771,4.5126,728800.0],["1999-10-28",4.5244,4.5244,4.4712,4.4771,2221600.0],["1999-10-29",4.4889,4.6307,4.4889,4.5716,6072800.0],["1999-11-01",4.7252,4.7606,4.6425,4.6484,3163200.0],["1999-11-02",4.6838,4.7016,4.6307,4.6484,1409600.0],["1999-11-03",4.6307,4.737,4.6307,4.7134,875200.0],["1999-11-04",4.7598,4.8248,4.7066,4.742,2457600.0],["1999-11-05",4.7539,4.813,4.7539,4.8071,1755200.0],["1999-11-08",4.7657,4.7893,4.6593,4.6829,4167200.0],["1999-11-09",4.6829,4.7125,4.6711,4.7066,4286400.0],["1999-11-10",4.742,4.884,4.7302,4.7893,3315200.0],["1999-11-11",4.8012,4.8721,4.7893,4.8721,485600.0],["1999-11-12",4.8366,4.949,4.8366,4.9253,2546400.0],["1999-11-15",4.9194,5.0022,4.8958,4.9194,2673600.0],["1999-11-16",4.9549,5.1205,4.9431,5.1086,2052000.0],["1999-11-17",5.085,5.1737,5.0732,5.1678,1891200.0],["1999-11-18",5.1559,5.1796,5.0259,5.0613,2139200.0],["1999-11-19",5.0643,5.085,5.0081,5.0377,1915200.0],["1999-11-22",5.0377,5.1559,5.0377,5.1323,2740800.0],["1999-11-23",5.1146,5.1146,5.0436,5.085,744000.0],["1999-11-24",5.0732,5.1678,5.0377,5.1441,1458400.0],["1999-11-26",5.1086,5.2032,5.1086,5.1796,705600.0],["1999-11-29",5.1796,5.286,5.1796,5.2742,1508000.0],["1999-11-30",5.2269,5.3333,5.1678,5.1914,1737600.0],["1999-12-01",5.1559,5.1559,5.1205,5.1559,1228800.0],["1999-12-02",5.1323,5.1973,5.0968,5.1559,1132800.0],["1999-12-03",5.1086,5.1796,5.1086,5.1737,1681600.0],["1999-12-06",5.1855,5.2505,5.1855,5.2446,2052800.0],["1999-12-07",5.1855,5.2032,5.1559,5.2032,631200.0],["1999-12-08",5.1914,5.2151,5.1441,5.1973,824800.0],["1999-12-09",5.2269,5.3156,5.1678,5.2505,2264000.0],["1999-12-10",5.2032,5.2978,5.1796,5.2801,1664800.0],["1999-12-13",5.286,5.3806,5.286,5.3629,2477600.0],["1999-12-14",5.3511,5.4043,5.3333,5.3688,885600.0],["1999-12-15",5.2978,5.493,5.2978,5.493,2896000.0],["1999-12-16",5.4161,5.7768,5.4161,5.7117,6957600.0],["1999-12-17",5.6763,5.83,5.6763,5.7945,13284800.0],["1999-12-20",5.759,5.8655,5.6999,5.8655,5053600.0],["1999-12-21",5.8418,6.0015,5.8403,5.9601,8761600.0],["1999-12-22",5.9837,6.1256,5.9483,6.102,8525600.0],["1999-12-23",6.1197,6.1611,5.8773,6.1256,7365600.0],["1999-12-27",6.1729,6.2321,6.0783,6.167,4152000.0],["1999-12-28",6.2439,6.2498,6.1848,6.2439,2650400.0],["1999-12-29",6.2439,6.6933,6.2439,6.51,6308000.0],["1999-12-30",6.5041,6.5277,6.4094,6.4508,1958400.0],["1999-12-31",6.4627,6.8588,6.4449,6.782,2219200.0],["2000-01-03",6.8588,6.9416,6.575,6.6223,3145600.0],["2000-01-04",6.3385,6.4686,6.2202,6.3267,4314400.0],["2000-01-05",6.1729,6.4981,6.1375,6.4094,3379200.0],["2000-01-06",6.3621,6.4686,6.3148,6.4449,2148000.0],["2000-01-07",6.4686,7.0125,6.4331,7.0007,10913600.0],["2000-01-10",7.048,7.1426,6.9534,6.9771,6635200.0],["2000-01-11",6.9298,6.9652,6.7997,6.847,3421600.0],["2000-01-12",6.8706,6.8943,6.8352,6.8529,6137600.0],["2000-01-13",6.8529,6.8943,6.7406,6.8825,6544000.0],["2000-01-14",6.9298,7.1958,6.9239,7.0953,10444000.0],["2000-01-18",6.9771,7.2372,6.9534,7.1781,4602400.0],["2000-01-19",7.1545,7.4383,7.0717,7.3318,3476000.0],["2000-01-20",7.3496,7.3791,7.0007,7.0007,1311200.0],["2000-01-21",6.9771,7.3318,6.8706,7.2609,6456000.0],["2000-01-24",7.0717,7.3437,7.0717,7.2269,11994400.0],["2000-01-25",7.1663,7.2136,7.0717,7.1131,3957600.0],["2000-01-26",7.0835,7.0894,6.9771,7.0362,1921600.0],["2000-01-27",6.8588,6.8706,6.6223,6.6933,7308000.0],["2000-01-28",6.4568,6.6105,6.3858,6.3858,2494400.0],["2000-01-31",6.374,6.3858,6.0783,6.1907,3016000.0],["2000-02-01",6.2675,6.4686,6.2675,6.439,4574400.0],["2000-02-02",6.5573,7.0599,6.5573,6.9416,3587200.0],["2000-02-03",6.9475,7.1426,6.9298,7.0717,2092000.0],["2000-02-04",7.0717,7.1308,6.8233,6.847,1902400.0],["2000-02-07",7.0007,7.1545,6.9653,7.048,860800.0],["2000-02-08",7.048,7.0717,6.9061,6.983,792000.0],["2000-02-09",6.8233,6.8825,6.6696,6.7169,2436000.0],["2000-02-10",6.7287,6.9061,6.7169,6.8766,14247200.0],["2000-02-11",6.9061,6.9061,6.7406,6.7879,1761600.0],["2000-02-14",7.1072,7.2136,6.7879,6.7997,4456000.0],["2000-02-15",6.8115,6.9179,6.7997,6.9179,3147200.0],["2000-02-16",6.9771,7.0717,6.9298,6.9771,2325600.0],["2000-02-17",7.0362,7.9704,6.9534,7.3791,6700800.0],["2000-02-18",7.4146,7.6984,7.32,7.3378,2966400.0],["2000-02-22",7.4737,7.521,7.1426,7.2609,4169600.0],["2000-02-23",7.5684,7.6748,7.2727,7.4738,3271600.0],["2000-02-24",7.7103,7.7339,7.2845,7.2845,3991600.0],["2000-02-25",7.7457,7.8995,7.4264,7.7576,3902800.0],["2000-02-28",7.7812,7.9468,7.5684,7.7457,2037600.0],["2000-02-29",7.6866,8.1596,7.6866,8.1596,1804800.0],["2000-03-01",8.3193,8.8455,8.0887,8.4198,1907200.0],["2000-03-02",8.7746,9.2712,8.5144,9.2239,2537600.0],["2000-03-03",9.3422,9.6496,8.881,8.881,4855200.0],["2000-03-06",8.9401,8.9638,7.9468,8.136,2677600.0],["2000-03-07",8.3252,8.5499,8.065,8.1596,3628800.0],["2000-03-08",8.4671,8.5499,8.3252,8.3725,4018400.0],["2000-03-09",8.4671,8.538,8.136,8.2306,2197200.0],["2000-03-10",8.2897,8.4908,8.1123,8.2542,2585600.0],["2000-03-13",8.0414,8.0414,7.6393,7.9349,3050800.0],["2000-03-14",8.0887,8.3252,7.4028,7.5802,2128000.0],["2000-03-15",7.663,8.0887,7.663,7.9941,3893200.0],["2000-03-16",8.136,8.136,7.9113,8.0887,5356000.0],["2000-03-17",8.1123,8.3252,7.9231,8.0295,3176000.0],["2000-03-20",7.9704,8.0177,7.521,7.5683,2567200.0],["2000-03-21",7.5683,7.6157,7.3555,7.6038,2656800.0],["2000-03-22",7.6275,7.8285,7.5447,7.7103,2803600.0],["2000-03-23",7.6157,7.6866,7.4264,7.4501,2111600.0],["2000-03-24",7.4737,7.6157,7.3555,7.391,3447200.0],["2000-03-27",7.4264,7.4383,7.3437,7.3791,2230000.0],["2000-03-28",7.3791,7.4974,7.3673,7.4383,2370000.0],["2000-03-29",7.4264,7.4501,7.2136,7.2905,1942000.0],["2000-03-30",7.0953,7.2845,6.5868,6.7406,3456400.0],["2000-03-31",6.9298,7.1899,6.8115,7.0599,2639200.0],["2000-04-03",7.119,7.1781,6.6223,6.7051,2886800.0],["2000-04-04",7.048,7.1426,6.5277,6.8115,3615200.0],["2000-04-05",6.6696,6.6696,6.0429,6.0783,8095600.0],["2000-04-06",6.5041,7.1426,6.3385,7.0599,10442400.0],["2000-04-07",7.0007,7.592,6.9061,7.3791,5086400.0],["2000-04-10",7.4501,8.0414,7.3555,7.7457,6184000.0],["2000-04-11",7.5565,7.5802,7.2609,7.3673,3065600.0],["2000-04-12",7.4501,7.5684,7.1072,7.1308,3410000.0],["2000-04-13",7.3673,7.8522,7.3555,7.7576,4015200.0],["2000-04-14",7.6157,7.6393,7.2136,7.2491,5215600.0],["2000-04-17",7.1899,7.6275,7.1426,7.4146,3820800.0],["2000-04-18",7.5211,7.8285,7.3437,7.793,3503600.0],["2000-04-19",7.8758,8.065,7.5447,7.592,1865600.0],["2000-04-20",7.6157,7.8049,7.5447,7.7103,1372400.0],["2000-04-24",7.663,8.1833,7.5684,8.0887,5561200.0],["2000-04-25",8.136,8.4434,8.136,8.2542,6825200.0],["2000-04-26",8.2306,8.2779,7.9468,8.1241,4036800.0],["2000-04-27",7.9468,8.3488,7.8285,8.2897,2518800.0],["2000-04-28",8.3252,8.408,8.2306,8.3252,1550000.0],["2000-05-01",8.2306,8.2661,8.0059,8.0414,2244400.0],["2000-05-02",7.9468,7.9586,7.5329,7.5447,2823200.0],["2000-05-03",7.5447,7.8285,7.5211,7.6157,1889200.0],["2000-05-04",7.8758,8.5144,7.8522,8.3843,3658000.0],["2000-05-05",8.2306,8.8455,8.1951,8.68,4017600.0],["2000-05-08",8.5854,9.1766,8.538,8.81,2084000.0],["2000-05-09",9.0229,9.2239,8.8692,9.2239,3362800.0],["2000-05-10",9.0702,9.1293,8.9401,8.9401,4516400.0],["2000-05-11",8.9401,9.1057,8.7982,8.8928,4565600.0],["2000-05-12",8.9638,9.153,8.9638,9.1411,2533200.0],["2000-05-15",9.1175,9.2712,8.8928,9.2239,2908000.0],["2000-05-16",9.3658,9.8625,9.2712,9.7088,4775200.0],["2000-05-17",9.4604,9.5077,9.2949,9.3422,4914400.0],["2000-05-18",9.2712,9.4604,8.8455,9.1293,6527200.0],["2000-05-19",8.9146,9.0212,8.8317,8.962,7151600.0],["2000-05-22",8.9265,9.0448,8.5713,8.9028,1757600.0],["2000-05-23",8.8317,8.9265,8.6186,8.6897,3178400.0],["2000-05-24",8.666,8.7844,8.5594,8.7489,3258000.0],["2000-05-25",8.8791,9.0685,8.8554,9.0093,6316000.0],["2000-05-26",9.1396,9.326,9.0685,9.1632,1775200.0],["2000-05-30",9.4118,9.7315,9.4,9.6841,5921600.0],["2000-05-31",9.5184,10.4418,9.5184,10.205,14440400.0],["2000-06-01",10.4892,10.6549,9.9919,10.0511,10441200.0],["2000-06-02",10.3708,10.501,9.4947,9.8854,10316800.0],["2000-06-05",10.0156,10.0393,9.7552,9.9328,3042400.0],["2000-06-06",9.9446,9.9446,9.6131,9.6723,3386000.0],["2000-06-07",9.8736,10.2524,9.8025,10.2169,4908000.0],["2000-06-08",10.3116,10.7023,10.2998,10.5365,4919200.0],["2000-06-09",10.6312,10.8443,10.2406,10.2761,3471200.0],["2000-06-12",10.5129,10.5365,10.063,10.2287,2282800.0],["2000-06-13",10.2761,10.4181,10.1577,10.3826,2166000.0],["2000-06-14",10.4892,10.7259,10.4655,10.6076,4962800.0],["2000-06-15",10.6312,10.6312,9.9919,10.3234,4124800.0],["2000-06-16",10.3471,10.5484,10.205,10.5365,3112800.0],["2000-06-19",10.43,10.7023,10.4181,10.5602,1899600.0],["2000-06-20",10.5365,10.8562,10.4655,10.7023,4266000.0],["2000-06-21",10.6312,10.8917,10.5484,10.7615,3278800.0],["2000-06-22",10.797,10.868,10.7378,10.7496,2050400.0],["2000-06-23",10.7852,10.7852,10.0867,10.2287,3312000.0],["2000-06-26",10.2879,10.3945,9.8736,9.8736,5661600.0],["2000-06-27",9.8972,10.2287,9.8262,9.8972,2685200.0],["2000-06-28",9.9209,10.4655,9.9209,10.4181,6664000.0],["2000-06-29",10.3471,10.4211,10.205,10.3471,6198800.0],["2000-06-30",10.4181,10.6312,10.3678,10.501,2787600.0],["2000-07-03",10.5365,10.7023,10.5365,10.6786,1392000.0],["2000-07-05",10.7733,10.8443,10.5129,10.6786,2550000.0],["2000-07-06",10.6786,10.6786,10.2998,10.3471,2655600.0],["2000-07-07",10.4418,10.4418,10.2998,10.4063,1825200.0],["2000-07-10",10.2406,10.43,10.205,10.2406,1577600.0],["2000-07-11",10.2642,10.2761,9.992,10.2287,5247600.0],["2000-07-12",10.3353,10.4063,10.2524,10.3708,1825200.0],["2000-07-13",10.3234,10.5602,10.1814,10.1814,8862000.0],["2000-07-14",10.2406,10.4418,10.205,10.3945,3569600.0],["2000-07-17",10.3708,10.7496,10.3234,10.6076,3354000.0],["2000-07-18",10.5602,10.6312,10.4773,10.5247,1279600.0],["2000-07-19",10.4418,10.6076,10.4181,10.4655,1702400.0],["2000-07-20",10.4537,10.726,10.4418,10.6549,4052800.0],["2000-07-21",10.6312,10.8207,10.572,10.6786,2296400.0],["2000-07-24",10.7733,11.1877,10.7023,11.019,4811600.0],["2000-07-25",11.087,11.3179,11.0338,11.0574,3205200.0],["2000-07-26",11.0811,11.7441,11.0811,11.602,6775200.0],["2000-07-27",11.4955,12.0045,11.4363,11.7204,3385600.0],["2000-07-28",11.9572,11.9572,11.7086,11.7914,3776000.0],["2000-07-31",11.2705,11.5783,11.0574,11.5073,5543600.0],["2000-08-01",11.531,11.7441,11.2469,11.2469,5176400.0],["2000-08-02",10.9331,11.2232,10.726,10.8207,4971600.0],["2000-08-03",10.797,10.9864,10.726,10.9391,1492800.0],["2000-08-04",10.9982,11.306,10.9864,11.1758,2610000.0],["2000-08-07",11.3652,11.602,11.3061,11.4363,2751600.0],["2000-08-08",11.531,11.5754,11.4481,11.4955,1030400.0],["2000-08-09",11.5073,11.7678,11.3653,11.3653,2389600.0],["2000-08-10",11.7204,12.3597,11.7204,12.0282,7022800.0],["2000-08-11",11.9809,12.5254,11.9098,12.3952,6411200.0],["2000-08-14",12.6557,12.9872,12.5255,12.6794,5739200.0],["2000-08-15",12.6438,12.6912,12.1614,12.3952,3181200.0],["2000-08-16",12.3479,12.3834,11.9098,11.9453,4716400.0],["2000-08-17",11.9809,12.0756,11.5428,11.6967,4824400.0],["2000-08-18",11.6967,11.898,11.5783,11.827,2064400.0],["2000-08-21",12.0756,12.0993,11.8862,12.0045,5418400.0],["2000-08-22",12.1348,12.3597,12.0993,12.2176,3682800.0],["2000-08-23",12.2295,13.0108,12.1703,12.9043,5461600.0],["2000-08-24",12.8794,12.8794,12.1211,12.2988,9513200.0],["2000-08-25",12.2514,12.3225,11.8011,11.9552,7453600.0],["2000-08-28",11.967,11.967,11.2324,11.5405,5902000.0],["2000-08-29",11.6353,11.8011,11.3746,11.7774,1826000.0],["2000-08-30",11.8722,11.8959,11.5523,11.659,1986000.0],["2000-08-31",11.7537,11.7537,11.422,11.4931,2094800.0],["2000-09-01",11.5642,11.7182,11.5405,11.5642,3175600.0],["2000-09-05",11.5523,11.8841,11.5523,11.6116,2442400.0],["2000-09-06",11.576,12.0737,11.3953,11.9196,5504000.0],["2000-09-07",12.0737,12.6187,12.0737,12.5476,6602400.0],["2000-09-08",12.5595,12.7016,12.3936,12.4173,2458000.0],["2000-09-11",12.2988,12.4173,12.2277,12.3462,2545600.0],["2000-09-12",12.3817,12.3936,12.0737,12.1448,1254000.0],["2000-09-13",12.0263,12.0618,11.8485,11.9433,3078800.0],["2000-09-14",12.0381,12.1921,11.9907,12.0974,3678800.0],["2000-09-15",12.0737,12.1921,12.0144,12.1329,2921200.0],["2000-09-18",11.9907,12.2514,11.9433,12.0618,2421600.0],["2000-09-19",12.1448,12.5595,12.0974,12.5239,4192000.0],["2000-09-20",12.4173,12.986,12.3817,12.8794,3672000.0],["2000-09-21",12.5002,12.7727,12.3462,12.7609,3907600.0],["2000-09-22",12.6779,13.6851,12.5121,13.6021,9438800.0],["2000-09-25",13.6495,14.4434,13.5903,13.8391,14761600.0],["2000-09-26",13.6495,14.0642,13.4599,13.768,6368400.0],["2000-09-27",14.0227,14.2893,13.4125,14.0998,4992400.0],["2000-09-28",13.9813,14.9173,13.9339,14.787,5091600.0],["2000-09-29",14.9292,14.9292,13.7798,13.8746,4180400.0],["2000-10-02",13.8272,14.159,13.614,13.614,4775200.0],["2000-10-03",13.7206,13.8154,13.1519,13.4007,4917200.0],["2000-10-04",13.1282,13.1282,12.6779,12.9742,6431600.0],["2000-10-05",12.7964,13.6969,12.6542,13.6732,15782400.0],["2000-10-06",13.7325,13.9576,13.1756,13.3059,5701200.0],["2000-10-09",13.2822,13.2941,12.986,12.986,3429600.0],["2000-10-10",12.7016,13.1993,12.6898,12.7135,3962000.0],["2000-10-11",12.4647,12.7727,12.2277,12.6779,5149200.0],["2000-10-12",11.9581,11.967,11.0547,11.0547,17162400.0],["2000-10-13",10.8059,11.3628,10.6163,11.1969,14793600.0],["2000-10-16",11.6234,11.9196,11.3035,11.7301,8246400.0],["2000-10-17",12.2158,12.7253,12.204,12.3225,7699200.0],["2000-10-18",12.0144,12.5713,11.9907,12.4647,3778000.0],["2000-10-19",12.8675,12.9149,12.1092,12.2751,3750400.0],["2000-10-20",12.1773,12.3936,11.9907,12.204,1772800.0],["2000-10-23",12.1921,12.204,11.8367,11.967,5861600.0],["2000-10-24",11.8811,11.8841,11.6945,11.6945,11966800.0],["2000-10-25",11.6471,11.8485,11.3035,11.4694,3745200.0],["2000-10-26",11.4694,11.8604,11.4101,11.576,1794800.0],["2000-10-27",11.6471,11.8011,11.4931,11.7064,2240000.0],["2000-10-30",11.7064,11.7064,11.3035,11.4812,1988000.0],["2000-10-31",11.5375,11.5405,11.1969,11.2087,6127600.0],["2000-11-01",11.1732,11.185,10.7822,11.031,6724000.0],["2000-11-02",11.268,11.6797,11.2561,11.3924,5681600.0],["2000-11-03",11.5642,11.5642,11.0428,11.1258,4340800.0],["2000-11-06",11.4101,12.0855,11.3272,11.8841,2831200.0],["2000-11-07",12.0144,12.9623,11.8959,12.7846,6668800.0],["2000-11-08",12.7135,13.2585,12.7016,13.0334,8040400.0],["2000-11-09",12.9268,13.0097,12.6068,12.8201,4258800.0],["2000-11-10",12.6069,12.7964,12.1803,12.3225,2256400.0],["2000-11-13",12.1625,12.204,11.813,12.05,2681200.0],["2000-11-14",12.3225,12.3699,11.9552,12.1921,2014000.0],["2000-11-15",12.2751,12.4647,12.0855,12.2395,2332000.0],["2000-11-16",12.1759,12.2737,11.8586,11.8586,2800000.0],["2000-11-17",11.8942,12.6532,11.7638,12.5939,8992800.0],["2000-11-20",12.416,12.6176,12.0247,12.1195,5688400.0],["2000-11-21",12.0958,12.1432,11.6689,11.7519,2536000.0],["2000-11-22",11.5859,11.6215,10.8625,10.9811,5242400.0],["2000-11-24",11.1946,11.6096,11.1471,11.5147,1856000.0],["2000-11-27",11.9594,12.1433,11.7875,12.0958,5020400.0],["2000-11-28",12.1907,12.665,12.1195,12.4516,4970800.0],["2000-11-29",12.6532,12.8073,12.4516,12.5464,2351600.0],["2000-11-30",12.2381,12.7125,12.1907,12.4753,2075600.0],["2000-12-01",12.5583,13.2342,12.4279,12.9496,5016400.0],["2000-12-04",12.8785,12.9971,12.7125,12.748,4024800.0],["2000-12-05",13.1394,13.4714,13.0415,13.4121,4654000.0],["2000-12-06",13.4714,13.6493,13.4121,13.4596,4288400.0],["2000-12-07",13.3291,13.6967,13.3054,13.6374,2205200.0],["2000-12-08",13.7679,13.922,13.0919,13.1275,3765200.0],["2000-12-11",13.1631,13.258,12.8311,12.8548,5346800.0],["2000-12-12",12.7125,13.0445,12.665,12.9378,2234400.0],["2000-12-13",13.2342,13.4003,13.1157,13.2105,7724800.0],["2000-12-14",13.1868,13.2342,12.6057,12.7125,2130400.0],["2000-12-15",12.7125,12.7836,12.3211,12.7006,2286800.0],["2000-12-18",13.175,13.175,12.8311,12.8548,3022400.0],["2000-12-19",12.8666,13.1512,12.7599,12.8073,960000.0],["2000-12-20",12.7125,12.7599,12.0128,12.2856,2564000.0],["2000-12-21",12.4041,12.5702,11.9535,12.0721,8152400.0],["2000-12-22",12.416,12.6176,12.2618,12.582,1557200.0],["2000-12-26",12.582,13.1394,12.5702,12.9852,1887600.0],["2000-12-27",12.9971,13.4358,12.9615,13.3884,2340800.0],["2000-12-28",13.258,14.515,13.2254,14.1711,4038800.0],["2000-12-29",14.1829,14.3727,13.8746,13.8983,2115200.0],["2001-01-02",13.4596,13.4714,12.499,12.499,3941200.0],["2001-01-03",12.4041,13.4714,11.8112,13.2728,11479200.0],["2001-01-04",12.7955,13.0445,11.9179,11.9772,6996800.0],["2001-01-05",11.8586,11.8586,11.1115,11.7875,6204400.0],["2001-01-08",11.6808,12.1195,11.6689,11.8586,6949600.0],["2001-01-09",12.0009,12.1996,11.9061,11.9535,5466400.0],["2001-01-10",11.7993,11.7993,10.7202,10.9455,15026400.0],["2001-01-11",11.1115,11.5622,11.0048,11.3724,16097600.0],["2001-01-12",11.3724,11.6215,11.2894,11.4317,8628000.0],["2001-01-16",11.6926,11.7401,11.3369,11.3843,4016000.0],["2001-01-17",11.4792,11.6689,11.1708,11.2894,4332400.0],["2001-01-18",11.2776,11.3013,10.7202,10.7321,7553200.0],["2001-01-19",10.8032,10.8151,9.7478,10.1036,25506800.0],["2001-01-22",10.1629,10.6491,9.902,10.068,12698000.0],["2001-01-23",10.1036,10.2459,9.2023,9.8545,27733600.0],["2001-01-24",9.902,10.7914,9.8545,10.6965,20195600.0],["2001-01-25",10.8032,11.0048,10.7202,10.8625,8071600.0],["2001-01-26",10.8744,10.8862,10.3407,10.6491,7234400.0],["2001-01-29",10.5068,10.5779,10.3407,10.4712,4115200.0],["2001-01-30",10.4475,10.4475,10.0087,10.1273,4616000.0],["2001-01-31",10.2459,10.3407,9.985,10.2221,3328400.0],["2001-02-01",10.2696,10.4237,10.0087,10.0561,4404000.0],["2001-02-02",10.1154,10.1984,9.9613,10.0206,3454800.0],["2001-02-05",10.2814,10.3882,10.065,10.0798,2674000.0],["2001-02-06",10.1036,10.1747,9.8664,10.0324,4510800.0],["2001-02-07",10.0354,10.0561,9.6411,9.7478,4556800.0],["2001-02-08",9.9405,10.6135,9.8664,10.4356,8069200.0],["2001-02-09",10.5186,11.0404,10.5068,10.8269,8191600.0],["2001-02-12",10.9692,11.3369,10.9455,11.2894,5609600.0],["2001-02-13",11.2212,11.3843,10.9811,11.1946,3458000.0],["2001-02-14",11.159,11.5503,11.1471,11.5029,5394400.0],["2001-02-15",11.9416,12.0958,11.8231,11.9772,16914800.0],["2001-02-16",11.9654,12.5227,11.6689,11.9417,10404800.0],["2001-02-20",11.9772,12.0365,11.3131,11.6452,4410400.0],["2001-02-21",11.4792,11.9416,11.3724,11.408,4425200.0],["2001-02-22",11.3606,11.408,10.8744,11.0997,5919200.0],["2001-02-23",11.0048,11.408,10.8388,11.3962,2838000.0],["2001-02-26",11.6926,11.9535,11.5978,11.7993,4538400.0],["2001-02-27",11.8349,12.3804,11.8349,11.9891,5434800.0],["2001-02-28",12.0721,12.1907,11.8824,12.0958,4208400.0],["2001-03-01",12.0039,12.0721,11.3606,11.8586,2843600.0],["2001-03-02",11.8231,12.0365,11.7875,11.9772,2361600.0],["2001-03-05",11.8349,11.9535,11.6689,11.6689,1261600.0],["2001-03-06",11.7638,11.8942,11.5859,11.5859,2070000.0],["2001-03-07",11.5978,11.6452,11.242,11.2657,3365600.0],["2001-03-08",11.3613,11.3732,10.7321,11.0646,5868400.0],["2001-03-09",11.0171,11.1595,10.8509,11.0883,5580800.0],["2001-03-12",11.0824,11.112,10.8865,10.9696,3283200.0],["2001-03-13",11.0883,11.2545,10.9933,11.207,4169200.0],["2001-03-14",10.6847,11.1239,10.6847,11.0052,2808800.0],["2001-03-15",11.1002,11.207,10.8983,10.9458,1081600.0],["2001-03-16",10.9933,11.0171,10.4353,10.4591,3215200.0],["2001-03-19",10.6372,10.6461,10.3522,10.4828,3725600.0],["2001-03-20",10.5066,10.5659,10.3166,10.4353,5550400.0],["2001-03-21",10.4353,10.4828,10.1742,10.2929,6146800.0],["2001-03-22",10.2098,10.2573,9.3075,9.6637,9008000.0],["2001-03-23",9.7824,10.186,9.7349,10.1029,6342000.0],["2001-03-26",10.3522,10.7559,10.2098,10.4828,5819600.0],["2001-03-27",10.4472,10.4947,10.0673,10.2691,2284000.0],["2001-03-28",10.1267,10.5867,10.0673,10.4353,3125200.0],["2001-03-29",10.4235,10.7321,10.186,10.2929,3350000.0],["2001-03-30",10.3522,10.4235,10.1742,10.376,1822800.0],["2001-04-02",10.3433,10.3522,9.7349,9.818,6746000.0],["2001-04-03",9.7943,9.9367,9.6637,9.821,5014000.0],["2001-04-04",9.9842,10.0911,9.7112,9.7349,6659600.0],["2001-04-05",10.0376,10.3048,9.7349,10.1385,3898000.0],["2001-04-06",10.0911,10.1385,9.9723,9.9723,2130000.0],["2001-04-09",9.997,10.5194,9.9723,10.4358,7026400.0],["2001-04-10",10.5498,10.8879,10.413,10.8366,4874800.0],["2001-04-11",10.829,11.0171,10.7929,10.8461,2616800.0],["2001-04-12",10.8081,10.9126,10.791,10.829,3341200.0],["2001-04-16",10.8157,11.2165,10.8157,11.1956,3322000.0],["2001-04-17",10.9563,11.1025,10.8841,10.9867,3162400.0],["2001-04-18",11.1196,11.2336,10.9886,11.1918,4413600.0],["2001-04-19",11.0171,11.3875,10.9221,11.0171,3650800.0],["2001-04-20",11.0171,11.0342,10.9221,10.9506,2724000.0],["2001-04-23",10.9696,10.9696,10.8214,10.9126,2551600.0],["2001-04-24",10.9506,10.9791,10.2345,10.2478,6120000.0],["2001-04-25",10.2478,10.6467,10.2174,10.5232,5314400.0],["2001-04-26",10.4491,10.4567,9.8698,10.0711,18464000.0],["2001-04-27",10.1224,10.2117,10.0692,10.1604,6698800.0],["2001-04-30",10.3579,10.4567,10.3048,10.3427,6540800.0],["2001-05-01",10.5479,10.5612,10.2269,10.3807,4324000.0],["2001-05-02",10.8746,10.8746,10.4187,10.4776,11416800.0],["2001-05-03",10.4586,10.4852,10.2117,10.4016,2693600.0],["2001-05-04",10.2858,10.7169,10.1528,10.6581,4584000.0],["2001-05-07",10.6619,10.9696,10.6372,10.8176,5041600.0],["2001-05-08",10.7416,10.9069,10.6258,10.8784,3571600.0],["2001-05-09",10.8271,11.0532,10.7891,10.9031,3457200.0],["2001-05-10",11.131,11.131,10.848,10.8708,4514800.0],["2001-05-11",10.8499,10.8651,10.7131,10.8385,3588400.0],["2001-05-14",10.7891,10.8233,10.4757,10.546,2122000.0],["2001-05-15",10.6087,10.6372,10.2611,10.2858,3617600.0],["2001-05-16",10.2573,10.5992,10.2383,10.4434,3280800.0],["2001-05-17",10.4919,10.5452,10.3284,10.4463,3822800.0],["2001-05-18",10.3911,10.4596,10.1838,10.2409,3948400.0],["2001-05-21",10.2789,10.4463,10.2428,10.2789,5018400.0],["2001-05-22",10.2865,10.3265,10.1648,10.1705,5303200.0],["2001-05-23",10.1553,10.5109,10.0792,10.4215,5576800.0],["2001-05-24",10.5147,11.2488,10.49,11.1632,5124000.0],["2001-05-25",11.0719,11.167,10.8913,11.0301,1933200.0],["2001-05-29",11.0301,11.0301,10.6878,10.7467,3512000.0],["2001-05-30",10.6897,10.6973,10.3835,10.4501,4508000.0],["2001-05-31",10.5889,11.0491,10.5851,10.9845,4158800.0],["2001-06-01",11.0491,11.9429,11.0491,11.7813,12370000.0],["2001-06-04",11.7908,11.7908,11.2393,11.3135,6245600.0],["2001-06-05",11.2488,11.5341,11.2488,11.4124,6184800.0],["2001-06-06",11.4485,11.7033,11.4485,11.6292,2873600.0],["2001-06-07",11.6025,12.3803,11.6006,12.0761,5702000.0],["2001-06-08",12.0951,12.0951,11.5816,11.5816,2465200.0],["2001-06-11",11.4009,11.5531,11.3705,11.4504,3130000.0],["2001-06-12",11.2678,11.6786,11.1632,11.5911,3582800.0],["2001-06-13",11.6463,12.0038,11.6006,11.8802,4935200.0],["2001-06-14",11.903,12.3043,11.8764,12.0761,4542400.0],["2001-06-15",12.1236,12.7626,12.0209,12.5287,10423600.0],["2001-06-18",12.4716,12.5268,12.2948,12.2967,4464400.0],["2001-06-19",12.2586,12.2586,11.9372,11.9715,2020800.0],["2001-06-20",11.9296,12.1274,11.8612,12.0856,5365600.0],["2001-06-21",11.9715,12.1521,11.7433,12.1426,2535600.0],["2001-06-22",12.1388,12.1521,11.8669,11.8745,2039600.0],["2001-06-25",11.6938,11.6938,11.5074,11.5151,2847600.0],["2001-06-26",11.4009,11.5531,11.4009,11.4884,2519200.0],["2001-06-27",11.5721,11.7223,11.5664,11.6672,2196000.0],["2001-06-28",11.8155,11.981,11.7908,11.8954,4194400.0],["2001-06-29",11.9049,11.9049,11.6957,11.8479,1316800.0],["2001-07-02",11.8307,11.8745,11.7585,11.7927,1782400.0],["2001-07-03",11.7813,11.846,11.7052,11.7109,385200.0],["2001-07-05",11.7642,11.7908,11.3439,11.4485,1871600.0],["2001-07-06",11.4314,11.4314,11.3724,11.3781,1492000.0],["2001-07-09",11.5036,11.6748,11.4105,11.6729,2738000.0],["2001-07-10",11.8307,11.8479,11.6196,11.7071,3098800.0],["2001-07-11",11.7623,11.8764,11.6101,11.846,2658400.0],["2001-07-12",11.9429,12.2187,11.9429,12.0456,4754000.0],["2001-07-13",12.0875,12.1692,12.0209,12.1369,1927600.0],["2001-07-16",12.2586,12.2662,11.9544,12.057,2075600.0],["2001-07-17",12.0171,12.1046,11.9372,12.0761,2695200.0],["2001-07-18",11.981,12.3328,11.9715,12.2377,3816400.0],["2001-07-19",12.3328,12.4564,12.3005,12.3385,1080400.0],["2001-07-20",12.3613,12.6276,12.3461,12.4773,3173600.0],["2001-07-23",12.5496,12.6827,12.4659,12.6105,2659600.0],["2001-07-24",12.6751,12.6846,12.213,12.445,3967600.0],["2001-07-25",12.6846,13.1582,12.6466,13.0821,13659200.0],["2001-07-26",13.1601,13.4719,13.122,13.3198,8411600.0],["2001-07-27",13.3122,13.9873,13.3122,13.8922,9538400.0],["2001-07-30",13.7496,13.8903,13.6184,13.8352,6523600.0],["2001-07-31",13.7116,13.8637,13.645,13.683,4745600.0],["2001-08-01",13.6906,13.7591,13.257,13.2932,7032400.0],["2001-08-02",13.1601,13.2095,12.8843,12.8843,7023200.0],["2001-08-03",12.9318,13.3103,12.9014,13.2171,3146800.0],["2001-08-06",13.2666,13.5594,12.9128,12.9908,5695200.0],["2001-08-07",12.8843,13.394,12.7702,12.8273,5241600.0],["2001-08-08",13.0821,13.2171,12.9357,13.0783,2204000.0],["2001-08-09",13.1049,13.1448,12.6466,12.852,4924800.0],["2001-08-10",12.7227,12.8463,12.6656,12.7607,4368800.0],["2001-08-13",12.8938,13.0079,12.8082,12.8158,5585200.0],["2001-08-14",12.5477,12.89,12.4564,12.7512,12958000.0],["2001-08-15",13.2076,13.6298,13.1429,13.5024,20957200.0],["2001-08-16",13.3864,13.7743,13.3331,13.5937,6987600.0],["2001-08-17",13.3959,13.5765,13.2399,13.3407,3448400.0],["2001-08-20",13.4557,13.6004,13.4481,13.5528,3844000.0],["2001-08-21",13.608,14.1524,13.6042,13.8116,8838400.0],["2001-08-22",13.9144,13.9335,13.6194,13.6917,3342800.0],["2001-08-23",13.6099,13.9049,13.5014,13.667,4286000.0],["2001-08-24",13.7051,13.8307,13.6061,13.7926,6188000.0],["2001-08-27",13.7146,13.8174,13.6289,13.7298,2031600.0],["2001-08-28",13.6879,13.7907,13.3282,13.4024,4401600.0],["2001-08-29",13.3396,13.5509,13.3244,13.4443,2300000.0],["2001-08-30",13.3624,13.3948,13.2273,13.3719,1465600.0],["2001-08-31",13.3244,13.6384,13.3244,13.5337,3428000.0],["2001-09-04",13.4386,13.5337,13.3624,13.4062,1444000.0],["2001-09-05",13.3415,13.3719,13.134,13.2216,2429200.0],["2001-09-06",13.134,13.1911,12.9227,13.094,2655600.0],["2001-09-07",13.1131,13.2749,12.9836,13.1759,3285600.0],["2001-09-10",12.9817,13.0065,12.6562,12.7628,5234000.0],["2001-09-17",11.6588,11.8016,11.0345,11.4875,27669600.0],["2001-09-18",11.3504,11.6797,11.0402,11.2324,14983200.0],["2001-09-19",11.202,11.3257,10.1836,10.7851,17034400.0],["2001-09-20",10.9165,11.2534,10.6043,10.8003,10866400.0],["2001-09-21",10.6005,11.2115,10.374,10.8517,7523200.0],["2001-09-24",11.1525,11.2686,11.0763,11.1544,7386000.0],["2001-09-25",11.1544,11.202,11.0592,11.0763,4720000.0],["2001-09-26",11.0611,11.1639,10.8308,11.0954,3148800.0],["2001-09-27",10.9298,11.3638,10.9069,11.3276,5136400.0],["2001-09-28",11.3428,11.7197,11.3086,11.5065,4060400.0],["2001-10-01",11.5484,11.7311,11.5446,11.6474,2106000.0],["2001-10-02",11.6131,12.1061,11.6112,12.0642,4920400.0],["2001-10-03",12.0262,12.2489,12.0071,12.2299,2884400.0],["2001-10-04",12.2527,12.5763,12.2508,12.4107,3520800.0],["2001-10-05",12.3707,12.4621,12.089,12.346,3502800.0],["2001-10-08",12.3307,12.4297,12.1061,12.3802,2607600.0],["2001-10-09",12.4488,12.582,12.3783,12.4944,2097600.0],["2001-10-10",12.563,12.7343,12.4906,12.7343,2790400.0],["2001-10-11",12.74,12.9341,12.7152,12.8675,3396800.0],["2001-10-12",12.858,12.8866,12.622,12.6962,1436400.0],["2001-10-15",12.5553,12.5572,12.1271,12.4202,3239600.0],["2001-10-16",12.5915,13.0198,12.563,12.9817,3255600.0],["2001-10-17",12.9037,12.9817,12.3745,12.3821,2951200.0],["2001-10-18",12.4678,12.5725,12.2146,12.2203,1648800.0],["2001-10-19",12.3231,12.4564,12.287,12.4202,2114000.0],["2001-10-22",12.582,12.582,12.4259,12.483,2045200.0],["2001-10-23",12.5592,12.5611,12.1175,12.3193,2056400.0],["2001-10-24",12.4297,12.5059,12.1442,12.2337,2224000.0],["2001-10-25",12.1632,12.1956,11.9577,11.9577,3484400.0],["2001-10-26",11.9653,12.4621,11.8301,12.3574,3061600.0],["2001-10-29",12.4145,12.4659,12.2774,12.2774,1097200.0],["2001-10-30",12.4963,12.502,11.9938,12.148,2512000.0],["2001-10-31",12.3365,12.3897,11.5865,11.7635,11931600.0],["2001-11-01",11.8111,11.8549,11.6112,11.6493,4684000.0],["2001-11-02",11.6569,11.6588,11.516,11.5884,7898800.0],["2001-11-05",11.8206,11.8206,11.754,11.7978,7198400.0],["2001-11-06",11.8149,11.8853,11.7254,11.7825,5810000.0],["2001-11-07",11.8149,11.8263,11.3657,11.4666,4657600.0],["2001-11-08",11.5827,11.6874,10.7432,11.0021,15230800.0],["2001-11-09",10.9945,11.2914,10.9831,11.2686,4987200.0],["2001-11-12",11.4551,11.4875,11.221,11.2972,5040800.0],["2001-11-13",11.3638,11.4209,11.0307,11.1639,11166400.0],["2001-11-14",11.1239,11.1354,10.9069,11.0307,18500800.0],["2001-11-15",11.0649,11.2648,10.9564,11.2115,5266800.0],["2001-11-16",11.2332,11.4162,11.0541,11.0541,3509200.0],["2001-11-19",11.1284,11.176,10.9588,11.0045,4789200.0],["2001-11-20",11.0312,11.0312,10.9169,10.9588,5389200.0],["2001-11-21",10.9931,11.0388,10.8769,10.9283,4599600.0],["2001-11-23",10.9779,11.1189,10.9283,11.056,2282800.0],["2001-11-26",11.1398,11.4924,11.1227,11.4447,5151600.0],["2001-11-27",11.5057,11.6791,11.3475,11.5476,4022800.0],["2001-11-28",11.5648,11.5667,11.338,11.378,3039200.0],["2001-11-29",11.4352,11.4524,11.1894,11.2237,2160800.0],["2001-11-30",11.277,11.277,11.0369,11.1475,3276800.0],["2001-12-03",11.0331,11.1475,10.9379,11.0808,2124400.0],["2001-12-04",11.1284,11.2523,10.9645,11.0065,4339600.0],["2001-12-05",11.0312,11.0617,10.833,11.0427,4538400.0],["2001-12-06",11.0522,11.1627,10.9112,10.9474,6815200.0],["2001-12-07",10.995,11.0046,10.5472,10.8369,8294400.0],["2001-12-10",10.8426,10.8921,10.6901,10.814,2950000.0],["2001-12-11",10.8807,10.8921,10.5625,10.6311,5651200.0],["2001-12-12",10.5358,10.5663,10.3548,10.5453,10116400.0],["2001-12-13",10.6044,10.7073,10.492,10.5949,8788400.0],["2001-12-14",10.6044,10.8902,10.5396,10.8788,6325600.0],["2001-12-17",11.1665,11.3361,11.1379,11.2618,6658000.0],["2001-12-18",11.3666,11.5533,11.3475,11.3723,5121200.0],["2001-12-19",11.2789,11.3742,10.8845,10.976,6145200.0],["2001-12-20",10.9779,11.1589,10.976,11.0045,2368800.0],["2001-12-21",11.0541,11.3285,11.0427,11.2942,3430000.0],["2001-12-24",11.338,11.3399,11.1799,11.2789,874000.0],["2001-12-26",11.3571,11.3761,11.2656,11.3342,2032400.0],["2001-12-27",11.3609,11.4238,11.338,11.3742,2111600.0],["2001-12-28",11.3761,11.6582,11.3742,11.6505,2406400.0],["2001-12-31",11.6486,11.7858,11.6486,11.7439,2153200.0],["2002-01-02",11.9497,12.0031,11.7191,11.7801,4916000.0],["2002-01-03",11.8239,12.0221,11.8144,11.9192,5006800.0],["2002-01-04",11.9002,12.1002,11.8811,12.0107,2287200.0],["2002-01-07",12.2908,12.4147,12.2546,12.3384,7849200.0],["2002-01-08",12.3918,12.4051,12.0507,12.1555,6121600.0],["2002-01-09",12.0888,12.1098,11.7706,12.0012,5144800.0],["2002-01-10",11.9878,12.0221,11.5876,11.6105,3300400.0],["2002-01-11",11.6334,12.0621,11.6238,11.843,1755200.0],["2002-01-14",11.9726,12.1364,11.9287,12.045,5224800.0],["2002-01-15",12.1479,12.1765,11.9802,12.0335,2331200.0],["2002-01-16",11.8716,12.1193,11.8601,11.8925,1556800.0],["2002-01-17",11.9249,12.0507,11.9097,11.9097,1365600.0],["2002-01-18",11.862,11.9192,11.5819,11.8049,2624800.0],["2002-01-22",11.8354,11.8963,11.6524,11.8525,2128000.0],["2002-01-23",11.7706,11.862,11.7325,11.7858,2125200.0],["2002-01-24",11.8906,11.9078,11.6677,11.7115,3077200.0],["2002-01-25",11.7191,11.7858,11.5972,11.7115,2920800.0],["2002-01-28",11.641,11.7858,11.5857,11.7115,2347600.0],["2002-01-29",11.6925,11.7915,11.6048,11.7172,3628400.0],["2002-01-30",11.7782,11.8011,11.4733,11.7553,3666400.0],["2002-01-31",11.8601,11.9268,11.8144,11.8144,3055200.0],["2002-02-01",11.8335,11.9287,11.8201,11.8296,2935200.0],["2002-02-04",11.862,11.8678,11.6696,11.681,3480000.0],["2002-02-05",11.6734,11.6791,11.4752,11.5857,2722000.0],["2002-02-06",11.6334,11.6734,11.4905,11.6239,2590000.0],["2002-02-07",11.5705,11.5705,11.2485,11.3666,4229200.0],["2002-02-08",11.3666,11.4676,11.2142,11.3437,4626800.0],["2002-02-11",11.1475,11.399,11.1475,11.3685,3675600.0],["2002-02-12",11.4028,11.5553,11.3495,11.5476,4130800.0],["2002-02-13",11.5171,11.6467,11.3228,11.4314,4417600.0],["2002-02-14",11.4619,11.7572,11.3437,11.3857,7544800.0],["2002-02-15",11.453,11.5084,11.3309,11.3557,1512400.0],["2002-02-19",11.2316,11.2336,10.9167,10.9301,3658000.0],["2002-02-20",11.0656,11.098,10.745,10.953,5015200.0],["2002-02-21",11.0026,11.0484,10.9244,10.9874,2899200.0],["2002-02-22",11.0007,11.016,10.8633,10.9549,2268400.0],["2002-02-25",11.0713,11.079,10.8347,10.8385,3278000.0],["2002-02-26",10.8347,10.9358,10.7698,10.848,3331600.0],["2002-02-27",10.9396,10.9549,10.8595,10.8767,2709200.0],["2002-02-28",10.9568,10.9702,10.8309,10.8843,4075600.0],["2002-03-01",10.8938,11.1152,10.8137,11.077,2504400.0],["2002-03-04",11.1229,11.2565,11.0961,11.098,4015200.0],["2002-03-05",11.0236,11.0274,10.8919,10.9034,2541200.0],["2002-03-06",10.8538,11.0179,10.7507,10.9683,1977600.0],["2002-03-07",11.0122,11.1267,10.9835,11.0694,2165600.0],["2002-03-08",10.661,10.8996,10.5446,10.7545,9576000.0],["2002-03-11",10.4682,10.5446,10.2182,10.2755,19143600.0],["2002-03-12",10.2354,10.5045,10.2201,10.3747,5578000.0],["2002-03-13",10.453,10.8118,10.411,10.5159,5005600.0],["2002-03-14",10.869,10.9072,10.7545,10.8595,7748000.0],["2002-03-15",10.869,10.9454,10.7793,10.9091,1772000.0],["2002-03-18",10.9644,11.0694,10.9186,10.9587,2840800.0],["2002-03-19",10.9797,11.0293,10.9282,10.9797,1098800.0],["2002-03-20",10.9129,10.9358,10.7068,10.7965,2049600.0],["2002-03-21",10.7755,10.9454,10.5847,10.9263,3734400.0],["2002-03-22",10.8786,11.0217,10.8576,11.0026,2882000.0],["2002-03-25",10.9377,10.9454,10.6438,10.7106,1878800.0],["2002-03-26",10.6305,10.7068,10.5274,10.5541,2670800.0],["2002-03-27",10.5732,10.5904,10.4377,10.453,2112400.0],["2002-03-28",10.4587,10.4911,10.3346,10.4339,4035200.0],["2002-04-01",10.2297,10.3404,10.1132,10.1132,3641600.0],["2002-04-02",10.0293,10.1476,9.8651,9.9052,5896000.0],["2002-04-03",9.9911,10.098,9.9338,9.9453,4781200.0],["2002-04-04",10.0006,10.3824,9.9911,10.3232,5251200.0],["2002-04-05",10.3442,10.6858,10.3041,10.5159,5206800.0],["2002-04-08",10.3862,10.8232,10.3156,10.5751,6874400.0],["2002-04-09",10.4892,10.4911,10.3461,10.4301,3726800.0],["2002-04-10",10.4491,10.7793,10.4014,10.6915,3790800.0],["2002-04-11",10.6305,10.7335,10.5923,10.6877,3972800.0],["2002-04-12",10.6705,10.8423,10.6686,10.7831,2882400.0],["2002-04-15",10.6896,11.0351,10.6877,10.8786,3306400.0],["2002-04-16",10.9339,10.9702,10.869,10.9148,3891200.0],["2002-04-17",10.9186,10.9625,10.8671,10.9358,2216800.0],["2002-04-18",10.9015,11.0503,10.8518,11.0179,2836800.0],["2002-04-19",11.0408,11.098,10.9225,10.9511,1370400.0],["2002-04-22",10.8728,10.8786,10.5923,10.6152,2461200.0],["2002-04-23",10.5541,10.6343,10.4835,10.4969,1671600.0],["2002-04-24",10.3823,10.6037,10.3804,10.493,1592400.0],["2002-04-25",10.4396,10.4491,10.1037,10.3079,2007200.0],["2002-04-26",10.306,10.4396,10.1915,10.3346,2352800.0],["2002-04-29",10.6973,10.724,10.182,10.3862,6197200.0],["2002-04-30",10.4377,10.724,10.4205,10.6896,6113200.0],["2002-05-01",10.7259,10.7927,10.5923,10.6839,2650800.0],["2002-05-02",10.7335,10.974,10.7259,10.9454,5658400.0],["2002-05-03",10.9644,11.4511,10.9415,11.2049,7556000.0],["2002-05-06",11.1687,11.5027,11.1343,11.4034,4356800.0],["2002-05-07",11.3939,11.5637,11.3366,11.4511,5401200.0],["2002-05-08",11.3271,11.8328,11.3271,11.5275,3887200.0],["2002-05-09",11.2813,11.5943,11.1687,11.4359,3135600.0],["2002-05-10",11.4244,11.4988,11.2603,11.3175,4478400.0],["2002-05-13",11.3042,11.4817,11.2565,11.432,1734000.0],["2002-05-14",11.5217,11.5446,11.3271,11.4511,2522800.0],["2002-05-15",11.4568,11.8405,11.4568,11.8042,3408400.0],["2002-05-16",11.7164,12.0122,11.7088,11.9187,4200800.0],["2002-05-17",11.9283,12.0714,11.8328,11.9473,2781600.0],["2002-05-20",12.1037,12.6235,12.1037,12.4553,11144400.0],["2002-05-21",12.4974,12.5757,12.4553,12.4974,4557200.0],["2002-05-22",12.4152,12.6904,12.4037,12.6235,6391600.0],["2002-05-23",12.5088,12.9178,12.3846,12.8108,6435200.0],["2002-05-24",12.9599,13.0918,12.7,12.7669,7453200.0],["2002-05-28",12.6101,12.7267,12.5681,12.6713,3323200.0],["2002-05-29",12.6101,12.8051,12.5356,12.7,2308000.0],["2002-05-30",12.6121,12.9675,12.6025,12.8242,2488000.0],["2002-05-31",12.8529,12.9733,12.7592,12.8108,2642800.0],["2002-06-03",12.8624,12.9752,12.7573,12.7764,2468800.0],["2002-06-04",12.7974,12.8605,12.5853,12.6981,2173200.0],["2002-06-05",12.5987,12.6407,12.4209,12.5585,1908000.0],["2002-06-06",12.3827,12.4592,12.2776,12.2891,1626000.0],["2002-06-07",12.0788,12.1362,12.0215,12.0674,3735200.0],["2002-06-10",11.9508,12.2031,11.9087,12.0024,2826000.0],["2002-06-11",11.859,11.9278,11.7061,11.7195,2567200.0],["2002-06-12",11.8017,11.9642,11.7864,11.9221,2032800.0],["2002-06-13",12.0349,12.2203,12.0291,12.0425,2028800.0],["2002-06-14",12.0062,12.2585,11.9412,12.2317,2750400.0],["2002-06-17",12.3196,12.614,12.3101,12.5949,2690800.0],["2002-06-18",12.5299,12.7325,12.4993,12.614,2570800.0],["2002-06-19",12.442,12.5566,12.2413,12.2413,2335600.0],["2002-06-20",12.2011,12.2489,12.1056,12.1056,2677200.0],["2002-06-21",12.1151,12.2872,12.0597,12.1209,2214000.0],["2002-06-24",12.0406,12.2203,12.0272,12.0597,2142400.0],["2002-06-25",12.2011,12.2222,12.0807,12.1323,1773200.0],["2002-06-26",12.0177,12.3732,11.9928,12.3368,2711200.0],["2002-06-27",12.3636,12.807,12.3636,12.7802,4763200.0],["2002-06-28",12.7191,13.0268,12.7191,12.763,4886000.0],["2002-07-01",12.7267,12.937,12.5222,12.5299,4074400.0],["2002-07-02",12.5605,12.6101,12.356,12.4611,5033200.0],["2002-07-03",12.4343,12.5471,12.4324,12.5222,3697600.0],["2002-07-05",12.4802,12.7669,12.4783,12.7191,1693600.0],["2002-07-08",12.5757,12.7325,12.5738,12.6522,3213200.0],["2002-07-09",12.6828,12.7076,12.2795,12.3655,3051600.0],["2002-07-10",12.2986,12.3177,11.5781,11.7539,7628800.0],["2002-07-11",11.2417,11.6584,10.9225,11.6565,13804800.0],["2002-07-12",11.6106,12.0616,11.6106,11.8113,5801200.0],["2002-07-15",11.8495,12.0196,11.5322,11.9259,5202000.0],["2002-07-16",12.033,12.3273,11.666,12.2604,6090400.0],["2002-07-17",12.3254,12.4037,11.8743,11.9928,4973200.0],["2002-07-18",12.0024,12.031,11.8036,11.9737,5360000.0],["2002-07-19",11.9603,11.9833,11.7788,11.8036,3407200.0],["2002-07-22",11.8342,11.8705,11.3067,11.4195,6072400.0],["2002-07-23",11.4577,11.5896,11.1806,11.2799,3792800.0],["2002-07-24",11.1825,11.4175,11.0009,11.3526,5950400.0],["2002-07-25",11.3755,11.6278,11.2838,11.4653,2688400.0],["2002-07-26",11.4864,11.7635,11.4653,11.6507,2237600.0],["2002-07-29",11.8495,12.5012,11.8495,12.4783,6529600.0],["2002-07-30",12.3254,12.5528,12.2508,12.5088,5018000.0],["2002-07-31",12.3292,12.8682,12.3158,12.7478,5957600.0],["2002-08-01",12.6598,12.9542,12.6331,12.9006,3322800.0],["2002-08-02",12.8911,12.9389,12.4897,12.5241,3596400.0],["2002-08-05",12.4037,12.5088,12.3388,12.3942,2277600.0],["2002-08-06",12.4649,12.7,12.4534,12.6273,2474000.0],["2002-08-07",12.6235,12.8204,12.5566,12.7764,3128400.0],["2002-08-08",12.7095,13.0153,12.6904,12.8433,5145200.0],["2002-08-09",12.8949,13.0344,12.7535,12.9178,1970000.0],["2002-08-12",12.6961,13.0306,12.6713,12.979,2468000.0],["2002-08-13",12.8987,13.1835,12.8815,13.0975,6704000.0],["2002-08-14",13.023,13.1415,12.9102,12.9828,4604000.0],["2002-08-15",12.9618,13.2351,12.9198,13.0421,2655600.0],["2002-08-16",13.0574,13.2408,12.9905,13.0707,2915600.0],["2002-08-19",13.0901,13.2527,13.0901,13.1628,2672800.0],["2002-08-20",13.1666,13.2049,13.0422,13.0422,3891200.0],["2002-08-21",13.0327,13.1666,12.8049,12.9599,3191200.0],["2002-08-22",12.8623,12.9772,12.7456,12.8145,4142400.0],["2002-08-23",12.7781,12.9542,12.6844,12.803,1880800.0],["2002-08-26",12.8011,12.893,12.7456,12.8757,1563600.0],["2002-08-27",12.8413,12.9178,12.669,12.6882,1299600.0],["2002-08-28",12.6461,12.7456,12.5523,12.6384,1214400.0],["2002-08-29",12.5695,12.8202,12.4604,12.7743,1493600.0],["2002-08-30",12.7724,12.8202,12.6805,12.6882,1535200.0],["2002-09-03",12.6059,12.6078,12.3552,12.4356,2010000.0],["2002-09-04",12.4394,12.6174,12.4394,12.516,2039200.0],["2002-09-05",12.5121,12.5447,12.382,12.4509,1520400.0],["2002-09-06",12.5102,12.7169,12.4872,12.6327,2003200.0],["2002-09-09",12.6308,12.8987,12.6193,12.7839,3182400.0],["2002-09-10",12.7552,12.8413,12.6978,12.7839,1759200.0],["2002-09-11",12.8221,12.9618,12.8011,12.8604,1188000.0],["2002-09-12",12.8604,13.0499,12.759,12.9944,3548800.0],["2002-09-13",12.958,13.2432,12.9561,13.1628,3458000.0],["2002-09-16",13.1762,13.3771,13.1666,13.18,3098800.0],["2002-09-17",13.2106,13.2623,13.1188,13.1207,2182000.0],["2002-09-18",12.8413,13.1666,12.8394,13.0805,4302000.0],["2002-09-19",13.0078,13.0901,12.7877,12.8509,1999600.0],["2002-09-20",12.8891,13.0365,12.8528,12.937,2855200.0],["2002-09-23",12.891,12.9944,12.87,12.9389,2984800.0],["2002-09-24",12.8221,13.0441,12.7686,12.9886,2973200.0],["2002-09-25",13.0173,13.159,12.9695,13.1551,4664800.0],["2002-09-26",13.1379,13.2527,13.0709,13.2489,3045200.0],["2002-09-27",13.2049,13.3848,13.0231,13.048,4043600.0],["2002-09-30",12.8394,12.8642,12.6116,12.8221,6569200.0],["2002-10-01",12.8776,13.1953,12.6767,13.1762,4833200.0],["2002-10-02",13.1188,13.1341,12.9752,13.0461,4766400.0],["2002-10-03",12.9886,13.0786,12.8796,13.0269,2307600.0],["2002-10-04",13.0422,13.0805,12.8221,12.8719,1994400.0],["2002-10-07",12.736,12.8221,12.5982,12.669,2253200.0],["2002-10-08",12.6997,12.736,12.4872,12.6576,4158000.0],["2002-10-09",12.6193,12.8126,12.5408,12.6269,2792800.0],["2002-10-10",12.7303,12.9465,12.6231,12.9197,2238800.0],["2002-10-11",12.9446,13.0403,12.8145,12.8279,2526800.0],["2002-10-14",12.6231,12.7379,12.493,12.6882,4975200.0],["2002-10-15",12.7456,12.9178,12.4834,12.56,6855200.0],["2002-10-16",12.5045,12.5619,12.2978,12.4203,6289200.0],["2002-10-17",12.5829,12.7265,12.5255,12.6135,5236000.0],["2002-10-18",12.5542,12.8317,12.4987,12.8011,2788400.0],["2002-10-21",12.8987,13.1743,12.8987,12.9752,6018800.0],["2002-10-22",12.9963,13.1341,12.9752,13.0901,2871600.0],["2002-10-23",13.0575,13.2393,13.0441,13.1724,2411600.0],["2002-10-24",13.2432,13.2968,13.0633,13.0633,1998400.0],["2002-10-25",13.0996,13.2202,13.0212,13.0212,1838000.0],["2002-10-28",13.0327,13.2049,12.9982,13.1705,2265600.0],["2002-10-29",13.2049,13.6814,13.1666,13.5972,9065200.0],["2002-10-30",14.0642,14.7129,13.9704,14.0948,30002400.0],["2002-10-31",13.9914,14.8718,13.98,14.8182,14088400.0],["2002-11-01",14.8699,15.0364,14.6134,14.646,11493200.0],["2002-11-04",14.6861,14.9234,14.6593,14.6804,7917200.0],["2002-11-05",14.4527,14.5254,14.1254,14.4775,12030400.0],["2002-11-06",14.5522,14.7168,14.2804,14.6115,29033200.0],["2002-11-07",14.623,14.6249,13.6899,14.1172,28831200.0],["2002-11-08",14.1402,14.3433,14.0769,14.1191,6635600.0],["2002-11-11",14.1976,14.2168,13.7167,13.7972,6318400.0],["2002-11-12",13.8815,14.0635,13.8049,13.9313,9968000.0],["2002-11-13",13.5558,13.8719,13.5079,13.8547,33625600.0],["2002-11-14",13.9792,14.3471,13.9773,14.282,9045200.0],["2002-11-15",14.2915,14.5617,14.2685,14.4755,5790800.0],["2002-11-18",14.4946,14.6843,14.4218,14.4333,5316800.0],["2002-11-19",14.3605,14.8472,14.2934,14.5406,9376000.0],["2002-11-20",14.5617,14.7878,14.4659,14.7533,6475600.0],["2002-11-21",14.7782,14.9736,14.7533,14.9142,5665200.0],["2002-11-22",14.897,14.9238,14.5521,14.6345,4501600.0],["2002-11-25",14.5559,14.8855,14.5559,14.805,6026000.0],["2002-11-26",14.8089,14.9641,14.6862,14.7437,4574800.0],["2002-11-27",14.9276,15.1595,14.8165,15.1346,7910000.0],["2002-11-29",15.2208,15.3952,15.1077,15.148,3098400.0],["2002-12-02",15.3281,15.3281,14.828,14.828,5523200.0],["2002-12-03",14.8012,15.0771,14.6498,15.0177,4867200.0],["2002-12-04",14.9736,15.1557,14.8989,15.0771,3963600.0],["2002-12-05",15.1231,15.24,14.7954,14.7954,7478800.0],["2002-12-06",14.6767,15.0215,14.4889,14.8989,3794200.0],["2002-12-09",14.9219,15.0215,14.7533,14.7916,2937200.0],["2002-12-10",14.9296,14.9755,14.6038,14.7763,2315400.0],["2002-12-11",14.8299,14.9219,14.6038,14.7265,2784000.0],["2002-12-12",14.8069,14.8682,14.5808,14.8682,3292200.0],["2002-12-13",14.8223,14.9411,14.6498,14.8491,2374000.0],["2002-12-16",15.0445,15.2898,14.8146,14.8989,4868400.0],["2002-12-17",14.8568,15.0828,14.7533,15.0752,4686400.0],["2002-12-18",15.0024,15.3243,14.7839,15.1595,5696600.0],["2002-12-19",15.0982,15.3281,14.7111,14.7303,7143600.0],["2002-12-20",14.8568,14.8683,14.1172,14.2743,12266000.0],["2002-12-23",14.4391,14.4812,14.1977,14.3586,4080400.0],["2002-12-24",14.3548,14.3548,14.052,14.1785,2614400.0],["2002-12-26",14.167,14.3854,14.0444,14.1057,2587800.0],["2002-12-27",14.1018,14.2168,13.9945,14.0137,2613200.0],["2002-12-30",14.1861,14.3969,14.1555,14.3011,4164000.0],["2002-12-31",14.3548,14.7954,14.259,14.7954,4890600.0],["2003-01-02",14.6192,15.0905,14.6,15.0522,6000400.0],["2003-01-03",15.0599,15.1327,14.6958,14.9794,4711600.0],["2003-01-06",14.8069,15.2438,14.5655,14.5923,7149600.0],["2003-01-07",14.4447,15.2425,14.4178,15.0353,6454800.0],["2003-01-08",14.8973,15.0277,14.7362,14.7439,3277400.0],["2003-01-09",14.8052,14.8244,14.4408,14.7669,6305000.0],["2003-01-10",14.6365,14.7784,14.4408,14.6403,4170200.0],["2003-01-13",14.6518,14.7285,14.5214,14.5367,5585200.0],["2003-01-14",14.46,14.5175,14.1417,14.2567,5239400.0],["2003-01-15",14.2989,14.3833,14.1724,14.2145,5780200.0],["2003-01-16",14.345,14.8819,14.3296,14.7208,6720000.0],["2003-01-17",14.6211,14.8973,14.5751,14.6902,3903200.0],["2003-01-21",14.7208,15.0162,14.6288,14.7285,5350000.0],["2003-01-22",14.6441,14.763,14.3718,14.5176,5378400.0],["2003-01-23",14.5175,14.6441,14.3219,14.506,3142200.0],["2003-01-24",14.483,14.5636,14.2874,14.3565,4926000.0],["2003-01-27",14.3488,14.6978,14.2874,14.5751,4870600.0],["2003-01-28",14.6326,14.7515,14.4485,14.4945,4314600.0],["2003-01-29",14.4792,14.7592,14.4063,14.6096,7330800.0],["2003-01-30",14.671,14.8167,14.3104,14.3449,4585400.0],["2003-01-31",14.3526,14.7592,14.2989,14.7285,3637400.0],["2003-02-03",14.6173,14.7669,14.5367,14.6096,2583200.0],["2003-02-04",14.3296,14.4217,13.854,13.9,7897000.0],["2003-02-05",14.0343,14.0419,13.7313,13.7658,5874400.0],["2003-02-06",13.7389,13.8003,13.5203,13.6162,4150400.0],["2003-02-07",13.6967,13.808,13.5587,13.7121,2950800.0],["2003-02-10",13.7236,13.9499,13.5817,13.9077,3409000.0],["2003-02-11",13.9844,14.0343,13.7888,13.9767,2889800.0],["2003-02-12",13.9806,14.0189,13.4628,13.6009,3700400.0],["2003-02-13",13.4398,13.4781,13.2518,13.3017,5075400.0],["2003-02-14",13.4014,13.8732,13.2326,13.8693,5357000.0],["2003-02-18",14.5022,14.5367,14.0074,14.2682,8970400.0],["2003-02-19",14.2261,14.46,14.1915,14.3296,4472400.0],["2003-02-20",14.3373,14.4754,14.1302,14.2337,3613000.0],["2003-02-21",14.3219,14.5559,14.18,14.4025,4717200.0],["2003-02-24",14.2096,14.3863,14.0943,14.1443,2527800.0],["2003-02-25",13.9329,14.2903,13.9329,14.1981,2068800.0],["2003-02-26",14.2134,14.3748,14.1404,14.1981,4117800.0],["2003-02-27",14.3133,14.4594,14.2173,14.2173,3694000.0],["2003-02-28",14.2326,14.5247,14.1789,14.517,2622000.0],["2003-03-03",14.5785,14.6976,14.4171,14.5439,2325800.0],["2003-03-04",14.4171,14.4939,14.2211,14.2595,2441800.0],["2003-03-05",14.1596,14.2941,14.0213,14.1251,3823000.0],["2003-03-06",14.2557,14.4017,14.0674,14.2903,2508200.0],["2003-03-07",14.0828,14.3479,14.0252,14.102,3847600.0],["2003-03-10",14.0252,14.0828,13.6447,13.7562,5199200.0],["2003-03-11",13.9137,14.0444,13.6409,13.9944,2790600.0],["2003-03-12",13.9445,14.1981,13.664,14.1404,2739800.0],["2003-03-13",14.1596,14.4517,13.7331,14.3787,5310600.0],["2003-03-14",14.5477,14.6707,14.4478,14.64,5427200.0],["2003-03-17",14.6015,14.9742,14.4363,14.9704,4725600.0],["2003-03-18",14.8897,15.151,14.7668,15.0357,7147600.0],["2003-03-19",15.0626,15.6083,15.0434,15.4277,9999200.0],["2003-03-20",15.347,15.5045,15.1087,15.3354,6667000.0],["2003-03-21",15.5583,16.0963,15.4469,16.0386,8571400.0],["2003-03-24",15.7082,15.8427,15.5775,15.6467,5380400.0],["2003-03-25",15.8004,16.4728,15.6966,16.2,5708600.0],["2003-03-26",16.8033,16.8878,16.4306,16.5343,7826800.0],["2003-03-27",16.5266,16.8379,16.4805,16.5497,5667800.0],["2003-03-28",16.4882,16.5228,16.054,16.0617,6162200.0],["2003-03-31",16.0425,16.2461,15.6582,16.004,5476600.0],["2003-04-01",16.1577,16.8187,16.1424,16.7533,6686400.0],["2003-04-02",17.2721,17.4373,17.0031,17.4104,8198800.0],["2003-04-03",17.3681,17.5564,17.0992,17.2721,5798600.0],["2003-04-04",17.3374,17.3643,16.834,16.9224,5575400.0],["2003-04-07",17.3873,17.4296,16.9839,17.0146,4668200.0],["2003-04-08",17.1145,17.3873,16.907,17.2298,3821000.0],["2003-04-09",17.3989,17.5795,17.0991,17.103,4688600.0],["2003-04-10",17.1261,17.5833,16.8686,17.4949,4660400.0],["2003-04-11",17.664,17.737,17.1875,17.2605,3715800.0],["2003-04-14",17.4949,17.7216,17.1952,17.6371,4594600.0],["2003-04-15",17.7562,18.0867,17.5718,18.079,5565600.0],["2003-04-16",18.1443,18.1943,17.5679,17.5833,5411600.0],["2003-04-17",17.7101,18.1558,17.6294,18.1443,3980600.0],["2003-04-21",18.1981,18.2519,17.8292,18.0559,3409200.0],["2003-04-22",17.9829,18.1558,17.7601,17.9829,2814400.0],["2003-04-23",18.1059,18.2519,17.6448,18.129,5439000.0],["2003-04-24",17.9983,18.0175,17.6025,17.737,5028400.0],["2003-04-25",17.6717,17.9061,17.4872,17.7024,3457800.0],["2003-04-28",18.1213,18.4248,17.9868,18.2596,5305000.0],["2003-04-29",18.3595,18.4402,18.1366,18.3941,3323800.0],["2003-04-30",18.4018,18.4056,17.6755,17.9445,9319200.0],["2003-05-01",17.6717,17.8677,17.1184,17.1837,13686600.0],["2003-05-02",17.3182,17.6755,17.176,17.664,8018000.0],["2003-05-05",18.1558,18.2135,17.9061,18.0521,5514600.0],["2003-05-06",18.0828,18.444,18.0636,18.3249,4582200.0],["2003-05-07",18.2327,18.3019,17.8523,17.9829,4624800.0],["2003-05-08",17.9883,18.4232,17.9114,18.1038,4722400.0],["2003-05-09",18.15,18.377,18.0499,18.3462,2556600.0],["2003-05-12",18.5117,18.6888,18.3385,18.6349,4189400.0],["2003-05-13",18.6233,18.7234,18.4348,18.6156,2114000.0],["2003-05-14",18.6156,18.6888,18.046,18.1115,4700800.0],["2003-05-15",18.2269,18.5271,18.0114,18.4848,5769400.0],["2003-05-16",18.4502,18.5502,18.277,18.4579,2834600.0],["2003-05-19",18.1846,18.4117,17.7997,17.9421,3660400.0],["2003-05-20",17.9075,18.0614,17.4341,17.7228,4808600.0],["2003-05-21",17.5457,18.0922,17.4803,18.0691,3343000.0],["2003-05-22",18.023,18.5733,17.9344,18.5695,4722000.0],["2003-05-23",18.2616,18.7619,18.2269,18.6272,2601600.0],["2003-05-27",18.6734,19.1198,18.6349,19.0505,5005000.0],["2003-05-28",19.0967,19.3392,18.9543,19.0813,4088400.0],["2003-05-29",19.0428,19.5662,19.0236,19.2045,4545800.0],["2003-05-30",19.1352,19.5316,19.1275,19.4931,3472200.0],["2003-06-02",19.8587,19.8587,19.1467,19.2237,4807400.0],["2003-06-03",19.2507,19.3546,19.0082,19.1852,3919800.0],["2003-06-04",19.1006,19.4046,18.9543,19.1698,3754800.0],["2003-06-05",19.0967,20.0127,19.0967,20.0127,5583000.0],["2003-06-06",20.0512,20.5476,19.5393,19.7086,7298400.0],["2003-06-09",19.5201,19.9203,19.5201,19.724,3863400.0],["2003-06-10",19.724,19.8203,19.5893,19.6856,4399000.0],["2003-06-11",19.724,19.8818,19.3238,19.8472,5812600.0],["2003-06-12",20.1397,21.225,20.1243,21.1326,16522200.0],["2003-06-13",21.3789,21.4367,20.9479,21.1865,8766200.0],["2003-06-16",21.3982,21.5714,21.1673,21.4405,6576800.0],["2003-06-17",21.4751,21.5521,21.1403,21.3097,4979400.0],["2003-06-18",21.2211,21.479,21.0787,21.4751,4881600.0],["2003-06-19",21.4444,21.7676,21.1596,21.2481,9818800.0],["2003-06-20",21.302,21.7446,21.0557,21.3982,5175200.0],["2003-06-23",21.2596,21.4097,20.5669,20.6554,5792800.0],["2003-06-24",20.5707,21.2057,20.5515,21.0133,4875200.0],["2003-06-25",21.3212,21.4944,21.0826,21.2327,4924600.0],["2003-06-26",21.5136,22.014,21.4559,21.9562,5952800.0],["2003-06-27",22.2064,22.4796,21.9793,22.291,7520600.0],["2003-06-30",22.3988,22.4334,21.8677,21.8985,2676800.0],["2003-07-01",22.3218,22.4835,22.014,22.3103,4955400.0],["2003-07-02",22.5181,23.0608,22.3988,22.9761,6146400.0],["2003-07-03",22.8222,22.8799,22.5143,22.6913,3389400.0],["2003-07-07",23.1031,23.1878,22.5374,22.6875,5934600.0],["2003-07-08",22.3988,22.4296,21.9447,22.268,7048200.0],["2003-07-09",22.2834,22.3218,21.8985,22.0717,5443200.0],["2003-07-10",22.1256,22.141,21.3597,21.3866,4805200.0],["2003-07-11",21.7869,21.8408,21.0749,21.3751,8491400.0],["2003-07-14",21.8408,22.0293,21.6368,21.7407,4294800.0],["2003-07-15",21.9562,21.9832,21.5906,21.6137,6992200.0],["2003-07-16",21.9331,22.3026,21.8946,22.164,5185400.0],["2003-07-17",22.1833,22.2834,21.3982,21.5367,6002800.0],["2003-07-18",21.7792,21.8408,21.1711,21.479,4238200.0],["2003-07-21",21.4367,21.5329,21.1673,21.3828,2423600.0],["2003-07-22",21.3905,21.6483,20.9556,21.0095,4439400.0],["2003-07-23",20.9363,20.9479,20.0897,20.4168,8866000.0],["2003-07-24",20.8786,21.2558,20.6785,20.6977,6594200.0],["2003-07-25",20.844,21.5329,20.8093,21.5136,3570800.0],["2003-07-28",21.6714,21.9177,21.5329,21.8408,3801800.0],["2003-07-29",22.5912,22.7837,21.8793,22.3218,8158800.0],["2003-07-30",22.2757,22.3603,21.6637,22.0255,4323200.0],["2003-07-31",21.9562,22.2834,21.8177,22.0678,3811200.0],["2003-08-01",21.9986,22.0216,21.0441,21.4444,6194000.0],["2003-08-04",21.4713,21.8215,21.1673,21.7368,5527400.0],["2003-08-05",21.7638,21.8408,21.0518,21.3097,4542600.0],["2003-08-06",21.2904,21.3597,20.2051,20.6631,6053400.0],["2003-08-07",20.6285,21.1673,20.5938,21.1057,5608800.0],["2003-08-08",21.4737,21.678,21.1962,21.2232,3284000.0],["2003-08-11",21.1962,21.2926,20.9072,21.0036,3070400.0],["2003-08-12",21.1577,21.651,21.0421,21.5469,3035200.0],["2003-08-13",21.6664,21.9015,21.5084,21.8437,4104800.0],["2003-08-14",21.7628,22.2599,21.7165,22.2484,4464200.0],["2003-08-15",22.1597,22.4064,21.8707,22.0711,1682600.0],["2003-08-18",22.0402,22.6029,21.9747,22.4565,3490800.0],["2003-08-19",22.3678,22.5798,22.2329,22.3447,2638400.0],["2003-08-20",22.1944,22.4333,22.0788,22.1481,2528200.0],["2003-08-21",22.1212,22.3023,21.967,22.2638,4154000.0],["2003-08-22",22.4064,22.7185,22.3678,22.4989,4731400.0],["2003-08-25",22.626,22.626,22.2561,22.4642,2926200.0],["2003-08-26",22.4526,22.5798,22.1674,22.4873,3197000.0],["2003-08-27",22.4218,22.5991,22.2946,22.4295,2104800.0],["2003-08-28",22.6376,23.1039,22.549,23.0268,4085600.0],["2003-08-29",22.4488,22.9266,22.0903,22.5682,5362400.0],["2003-09-02",22.8341,23.3467,22.7147,23.1039,4725800.0],["2003-09-03",23.2388,23.4931,23.2195,23.3544,4417200.0],["2003-09-04",23.2157,23.7244,23.1232,23.154,3143600.0],["2003-09-05",23.181,23.2195,22.8997,22.9999,2758000.0],["2003-09-08",23.1232,23.2581,22.9883,23.154,3160400.0],["2003-09-09",23.208,23.4623,23.0692,23.2195,3357200.0],["2003-09-10",23.2003,23.2581,22.6761,22.6838,2774200.0],["2003-09-11",22.6723,22.8341,22.4873,22.6492,2555600.0],["2003-09-12",22.5374,22.6954,22.4218,22.6607,1435000.0],["2003-09-15",22.9074,23.0538,22.3524,22.4141,3632200.0],["2003-09-16",22.4796,22.9921,22.468,22.9228,3907600.0],["2003-09-17",22.8727,23.2195,22.7339,23.0923,3705000.0],["2003-09-18",23.2272,23.3159,22.942,23.0885,3815400.0],["2003-09-19",23.3506,23.4276,22.7417,22.9112,2703000.0],["2003-09-22",22.9382,22.942,22.6106,22.7995,3406600.0],["2003-09-23",22.7763,23.2157,22.7609,23.0962,2256800.0],["2003-09-24",23.0885,23.1425,22.2137,22.4179,4351200.0],["2003-09-25",22.3678,22.4064,21.5161,21.5624,6732200.0],["2003-09-26",21.4891,21.6279,21.0228,21.5431,6177600.0],["2003-09-29",21.9285,22.0248,21.4275,21.624,6196200.0],["2003-09-30",21.8514,22.2946,21.6549,22.0441,3965800.0],["2003-10-01",22.337,22.6106,22.1674,22.5027,5060800.0],["2003-10-02",22.4526,22.7648,22.3524,22.5952,2905400.0],["2003-10-03",22.6761,22.9575,22.2561,22.468,3727800.0],["2003-10-06",22.4141,22.6183,21.8129,21.9439,3469600.0],["2003-10-07",21.9478,22.0634,21.3504,21.9593,5448600.0],["2003-10-08",22.0171,22.0634,21.5585,21.6086,3464200.0],["2003-10-09",21.9092,22.1867,21.8013,21.9824,2749400.0],["2003-10-10",21.9092,22.0287,21.6048,21.7936,2878400.0],["2003-10-13",21.8591,21.9516,21.6048,21.9362,2026000.0],["2003-10-14",22.0826,22.6993,22.0287,22.6106,5209000.0],["2003-10-15",22.8226,22.8264,22.2561,22.6145,3060800.0],["2003-10-16",22.5605,22.7147,22.1636,22.6376,2851200.0],["2003-10-17",22.7532,22.7879,22.0441,22.1481,2736400.0],["2003-10-20",22.2676,22.3524,21.9863,22.0403,3984000.0],["2003-10-21",22.1597,22.3062,21.9092,22.1751,4283000.0],["2003-10-22",21.8514,22.0094,21.3889,21.5046,5616800.0],["2003-10-23",21.6009,22.0248,21.3581,21.7975,3998200.0],["2003-10-24",21.8707,21.8707,21.3889,21.5046,3258200.0],["2003-10-27",21.7628,22.0325,21.4468,22.0248,3896800.0],["2003-10-28",22.2869,22.7532,22.0017,22.7532,3501800.0],["2003-10-29",22.68,22.7185,22.2484,22.4102,2688400.0],["2003-10-30",22.3486,22.4488,21.3504,22.2407,6933600.0],["2003-10-31",21.8129,22.1289,20.0401,21.9362,14124800.0],["2003-11-03",22.6068,22.7378,22.3177,22.5066,7834200.0],["2003-11-04",22.5066,22.522,22.2676,22.2985,3286200.0],["2003-11-05",22.4218,22.495,22.0094,22.2214,3621000.0],["2003-11-06",22.2561,22.3331,21.782,22.021,5715400.0],["2003-11-07",22.2368,22.2599,21.9901,22.0017,3396600.0],["2003-11-10",22.0826,22.2137,21.9439,21.9979,3934800.0],["2003-11-11",21.8899,21.94,21.4121,21.5662,3839400.0],["2003-11-12",21.7319,22.364,21.5816,22.2368,5004000.0],["2003-11-13",22.1878,22.4309,22.0334,22.0566,4319200.0],["2003-11-14",22.2495,22.4425,22.0527,22.1376,4102400.0],["2003-11-17",22.1068,22.1453,21.7672,21.9794,3079400.0],["2003-11-18",22.018,22.2457,21.7942,21.8212,2441800.0],["2003-11-19",21.9794,22.1106,21.8405,22.018,3109600.0],["2003-11-20",21.7402,21.9833,21.5241,21.5704,4057000.0],["2003-11-21",21.6013,21.7363,21.0224,21.2771,7311600.0],["2003-11-24",21.4855,21.9293,21.4431,21.8135,4394400.0],["2003-11-25",21.8907,22.5235,21.7633,22.4965,7142200.0],["2003-11-26",22.5042,23.1911,22.4656,23.056,8148200.0],["2003-11-28",23.1563,23.712,22.9634,23.2258,7505800.0],["2003-12-01",23.1795,23.9242,23.1332,23.6039,9633600.0],["2003-12-02",23.4843,24.0593,23.4033,23.6657,6995600.0],["2003-12-03",23.8741,23.9049,23.1525,23.2258,6470200.0],["2003-12-04",23.1525,23.3454,22.8631,23.2605,4849400.0],["2003-12-05",23.303,23.5152,22.7936,22.8168,2643600.0],["2003-12-08",22.6007,23.33,22.6007,23.2451,5296000.0],["2003-12-09",22.9827,22.9865,22.0913,22.1646,10208200.0],["2003-12-10",22.4618,22.7666,22.292,22.292,10799600.0],["2003-12-11",22.647,22.7087,22.4347,22.6084,3794000.0],["2003-12-12",22.701,22.7164,22.1801,22.3036,4103600.0],["2003-12-15",22.4772,22.6508,22.1222,22.2495,4786000.0],["2003-12-16",22.3421,22.5389,21.9447,22.4463,5484600.0],["2003-12-17",22.4425,22.5158,22.1222,22.2032,3264000.0],["2003-12-18",22.1145,22.1955,21.991,21.9948,3759200.0],["2003-12-19",22.1106,22.126,21.7865,22.0219,4955400.0],["2003-12-22",21.9949,22.072,21.717,21.7325,5022800.0],["2003-12-23",21.7325,21.9254,21.5743,21.7903,5111000.0],["2003-12-24",21.6591,21.9524,21.6591,21.8096,1523000.0],["2003-12-26",21.744,21.8405,21.6862,21.771,687800.0],["2003-12-29",22.0257,22.0334,21.744,21.9022,3127000.0],["2003-12-30",21.8482,22.2457,21.8019,22.1106,3007400.0],["2003-12-31",22.099,22.1839,21.8791,21.8829,2455800.0],["2004-01-02",22.0257,22.5659,21.9948,22.3306,4560600.0],["2004-01-05",22.6393,22.9904,22.4232,22.9441,9591800.0],["2004-01-06",23.056,23.1023,22.4386,22.5737,6758600.0],["2004-01-07",22.4039,22.5775,22.1994,22.4849,4050600.0],["2004-01-08",22.8052,22.8206,22.3614,22.4347,4426800.0],["2004-01-09",22.2572,22.7589,22.2534,22.5467,3235000.0],["2004-01-12",22.6315,23.056,22.5737,23.056,3699200.0],["2004-01-13",22.9595,23.1255,22.4772,22.6701,4357200.0],["2004-01-14",22.7319,22.8631,22.5737,22.7705,3311200.0],["2004-01-15",22.7705,22.8476,22.3807,22.3846,4624400.0],["2004-01-16",22.4039,23.0136,22.3884,22.8939,6013400.0],["2004-01-20",23.0251,23.1139,22.6122,22.647,4176600.0],["2004-01-21",22.6586,23.1062,22.5389,22.674,6151800.0],["2004-01-22",22.5737,23.6734,22.5737,23.5383,21718800.0],["2004-01-23",23.5461,24.4374,23.5036,23.8277,13453600.0],["2004-01-26",23.8239,24.1673,23.7274,24.148,6395800.0],["2004-01-27",24.0979,24.2368,23.9435,24.067,7552600.0],["2004-01-28",24.1519,24.2985,23.7506,23.7622,6822600.0],["2004-01-29",24.0323,24.2136,23.712,24.094,6221200.0],["2004-01-30",23.9628,24.3062,23.8509,24.1519,3338800.0],["2004-02-02",24.2831,24.5841,24.0207,24.4027,5759400.0],["2004-02-03",24.503,25.0471,24.3757,24.9506,7312600.0],["2004-02-04",25.0162,25.1745,24.8387,25.1667,7629400.0],["2004-02-05",25.1436,25.4214,24.5146,24.8773,6993000.0],["2004-02-06",25.0162,25.2208,24.7731,25.1783,4721600.0],["2004-02-09",25.2941,25.3751,25.0896,25.1783,3086600.0],["2004-02-10",25.051,25.4214,25.0124,25.3327,3585200.0],["2004-02-11",25.2671,25.5565,25.1629,25.5179,3947800.0],["2004-02-12",25.2979,25.5449,25.2478,25.4523,5032600.0],["2004-02-13",25.5295,25.6568,25.3442,25.4368,4433000.0],["2004-02-17",25.9385,25.9925,25.6182,25.9308,5680000.0],["2004-02-18",25.159,25.4677,24.8812,24.9699,19144400.0],["2004-02-19",25.3867,25.3905,24.7037,24.8194,10748600.0],["2004-02-20",24.8739,25.071,24.414,25.0131,6789200.0],["2004-02-23",25.0826,25.1213,24.6691,24.8121,5846600.0],["2004-02-24",24.8585,25.2952,24.8198,24.9706,4353800.0],["2004-02-25",25.1677,25.2102,24.9319,25.0556,2547400.0],["2004-02-26",25.1793,25.473,25.0517,25.4537,4234000.0],["2004-02-27",25.5194,25.7513,25.1136,25.1561,5299600.0],["2004-03-01",25.5851,25.7744,25.4073,25.701,4378600.0],["2004-03-02",25.7397,25.7783,25.3107,25.3416,4213200.0],["2004-03-03",25.4846,25.5078,24.901,25.187,4444400.0],["2004-03-04",25.3339,25.3532,25.1367,25.1445,5387000.0],["2004-03-05",25.1986,25.3454,24.9474,25.1097,4591200.0],["2004-03-08",25.2643,25.2759,24.9242,24.9899,2680800.0],["2004-03-09",25.1213,25.1368,24.7735,24.9049,3904200.0],["2004-03-10",24.9976,25.0363,24.3522,24.4372,4461800.0],["2004-03-11",24.3483,24.5338,24.1358,24.1976,6618600.0],["2004-03-12",24.1976,24.4991,23.8807,24.4256,6896800.0],["2004-03-15",24.6421,24.6536,24.0469,24.1358,3847000.0],["2004-03-16",24.4411,24.4875,24.1474,24.2749,2865800.0],["2004-03-17",24.5532,24.6575,24.2942,24.6459,4422000.0],["2004-03-18",24.6189,24.6884,24.3483,24.5532,2643800.0],["2004-03-19",24.5223,24.6575,24.3445,24.3445,3021600.0],["2004-03-22",24.3135,24.329,23.4014,23.8652,7390400.0],["2004-03-23",24.0121,24.016,23.6527,23.6681,4335200.0],["2004-03-24",23.8652,24.1435,23.7841,23.8846,5643600.0],["2004-03-25",24.0005,24.2517,24.0005,24.1667,3389600.0],["2004-03-26",24.0391,24.2517,23.8536,23.9657,3382800.0],["2004-03-29",24.0585,24.4256,24.016,24.1512,2787000.0],["2004-03-30",24.1358,24.3947,23.9077,24.271,2868800.0],["2004-03-31",24.5995,24.7309,24.4449,24.4913,4498400.0],["2004-04-01",24.673,24.9087,24.5763,24.7116,3906400.0],["2004-04-02",25.0247,25.102,24.6266,24.9165,3364600.0],["2004-04-05",24.9281,24.9281,24.53,24.8121,4784000.0],["2004-04-06",24.6807,24.9551,24.6227,24.8546,3062800.0],["2004-04-07",24.9242,25.0904,24.7155,25.0595,3521400.0],["2004-04-08",25.1136,25.1252,24.8585,24.9319,3299000.0],["2004-04-12",25.0363,25.0633,24.7348,24.8237,2072000.0],["2004-04-13",24.8314,24.986,24.101,24.271,4655800.0],["2004-04-14",24.0623,24.2942,23.9657,24.2247,4688400.0],["2004-04-15",24.3367,24.8121,24.1937,24.673,4882400.0],["2004-04-16",24.5802,25.102,24.5338,24.9087,3640000.0],["2004-04-19",24.986,25.0788,24.7464,25.0788,3210400.0],["2004-04-20",25.1561,25.5735,25.0633,25.5735,7706600.0],["2004-04-21",25.2797,25.6894,25.245,25.4305,6419200.0],["2004-04-22",25.1986,25.2952,25.0247,25.0981,4129800.0],["2004-04-23",25.044,25.0981,24.7812,24.9628,5412400.0],["2004-04-26",25.0324,25.214,24.8508,25.0633,3579800.0],["2004-04-27",25.3145,25.9716,25.2952,25.4189,6877600.0],["2004-04-28",25.7049,25.7938,25.3532,25.5735,5849800.0],["2004-04-29",25.3184,25.5078,24.7078,24.8894,7359000.0],["2004-04-30",24.9242,24.9281,23.7725,23.7879,11221000.0],["2004-05-03",24.3367,24.4295,23.2662,23.3242,14102200.0],["2004-05-04",24.7734,24.7773,23.9039,24.2131,21439000.0],["2004-05-05",24.5377,24.7155,24.2517,24.6227,6111400.0],["2004-05-06",24.5454,24.7348,24.4063,24.5957,5564000.0],["2004-05-07",24.4643,24.7735,24.2594,24.2594,5606800.0],["2004-05-10",24.038,24.2471,23.8445,24.1348,5734800.0],["2004-05-11",24.2432,24.5761,24.0535,24.5025,7225000.0],["2004-05-12",24.3903,24.638,24.2316,24.5877,5330400.0],["2004-05-13",24.4948,24.9244,24.4677,24.7928,4583400.0],["2004-05-14",24.9477,25.4702,24.7928,25.1606,6565800.0],["2004-05-17",24.8161,25.2573,24.7774,24.9399,4877800.0],["2004-05-18",24.967,25.1606,24.9283,25.0677,3422400.0],["2004-05-19",25.2767,25.4431,24.6574,24.9361,6353000.0],["2004-05-20",24.9477,25.3541,24.8277,25.3038,6346600.0],["2004-05-21",25.2728,25.4238,25.0212,25.1567,3902800.0],["2004-05-24",25.2767,25.447,25.1799,25.3503,4102800.0],["2004-05-25",25.3154,25.8999,25.2767,25.7915,4904000.0],["2004-05-26",25.7993,25.8999,25.6173,25.7335,3435400.0],["2004-05-27",25.5477,25.7335,25.1722,25.6406,6228400.0],["2004-05-28",25.7373,25.7915,25.4509,25.6135,2763200.0],["2004-06-01",25.3541,25.687,25.3541,25.5477,3111200.0],["2004-06-02",25.5477,25.6909,25.3696,25.5709,2295000.0],["2004-06-03",25.6096,25.6251,25.2961,25.3464,2592600.0],["2004-06-04",25.4509,25.5012,25.1915,25.1915,2496800.0],["2004-06-07",25.4586,25.7373,25.4509,25.6715,3409400.0],["2004-06-08",25.6483,25.8689,25.5941,25.838,3666600.0],["2004-06-09",25.8341,25.8999,25.3502,25.4935,2874200.0],["2004-06-10",25.7218,25.776,25.3309,25.6367,3335000.0],["2004-06-14",25.6406,25.776,25.4586,25.5554,3387400.0],["2004-06-15",25.7412,26.1244,25.5477,25.9735,4597400.0],["2004-06-16",26.1128,26.5541,26.0393,26.4689,6976000.0],["2004-06-17",26.5154,26.5541,26.1476,26.3334,3521000.0],["2004-06-18",26.287,26.8367,26.287,26.5309,4885000.0],["2004-06-21",26.767,26.8096,26.5309,26.5347,4143400.0],["2004-06-22",26.5773,26.6121,26.1902,26.3954,3988800.0],["2004-06-23",26.407,26.5192,26.2444,26.4651,3450600.0],["2004-06-24",26.4999,26.5812,25.9851,26.0664,5245600.0],["2004-06-25",26.1515,26.4186,26.0896,26.0896,2929000.0],["2004-06-28",26.318,26.3218,25.6096,26.0006,12355000.0],["2004-06-29",26.0083,26.3334,25.9773,26.2328,3465600.0],["2004-06-30",26.0354,26.3218,25.4896,26.0044,7562200.0],["2004-07-01",26.0199,26.1283,25.478,25.8341,4631700.0],["2004-07-02",25.9967,26.0354,25.7257,25.896,2148500.0],["2004-07-06",25.9657,26.2289,25.6328,25.8573,3973300.0],["2004-07-07",25.8573,26.3218,25.8341,26.1593,3220100.0],["2004-07-08",26.2831,26.4225,25.9347,25.9425,2427400.0],["2004-07-09",26.2444,26.3605,25.5477,25.6483,3448500.0],["2004-07-12",25.7335,25.8109,25.1219,25.3773,3855200.0],["2004-07-13",25.2767,25.5477,25.2457,25.2922,2410100.0],["2004-07-14",25.2922,25.3541,24.8509,25.0986,4320300.0],["2004-07-15",25.207,25.2303,24.5412,24.6109,4641400.0],["2004-07-16",24.9051,24.9206,24.1464,24.2006,5807000.0],["2004-07-19",24.5258,24.7348,24.3864,24.487,3498600.0],["2004-07-20",24.8354,24.9593,24.5954,24.9516,2804500.0],["2004-07-21",25.1373,25.238,24.1542,24.3477,3199200.0],["2004-07-22",24.2161,24.4329,23.4032,23.7825,5233400.0],["2004-07-23",23.7206,24.0767,23.3877,23.7361,3094800.0],["2004-07-26",23.9141,23.9993,23.1709,23.3877,3398200.0],["2004-07-27",23.2639,23.4884,22.6523,22.931,5925400.0],["2004-07-28",22.3736,22.5284,20.3917,22.0561,19431000.0],["2004-07-29",22.7606,23.0084,21.7155,22.6755,7561700.0],["2004-07-30",22.8381,23.1632,22.451,22.9155,3474900.0],["2004-08-02",22.9077,23.171,22.5748,22.9542,3936500.0],["2004-08-03",22.8768,22.9697,21.5142,22.4665,16734100.0],["2004-08-04",22.2342,23.2561,22.1258,23.1477,6858300.0],["2004-08-05",22.9619,23.2019,21.7155,22.2729,8844000.0],["2004-08-06",22.1336,22.3116,21.4987,21.9323,7087500.0],["2004-08-09",22.1727,22.2425,21.5057,21.7384,5721100.0],["2004-08-10",21.6763,21.7927,21.3972,21.7927,4588800.0],["2004-08-11",20.9396,21.1412,20.4743,20.9318,9583600.0],["2004-08-12",19.4118,20.7224,18.5897,19.5669,17183700.0],["2004-08-13",20.3812,20.8931,20.0865,20.513,13997400.0],["2004-08-16",20.5596,21.242,20.5596,21.242,7441000.0],["2004-08-17",21.5212,21.6686,21.2653,21.3274,7202500.0],["2004-08-18",21.1335,21.8004,21.0482,21.7229,5681500.0],["2004-08-19",21.7927,21.7927,20.9396,21.498,5039200.0],["2004-08-20",21.5988,21.7229,21.4127,21.6919,2896600.0],["2004-08-23",21.2808,21.6453,21.0947,21.4282,3845000.0],["2004-08-24",21.6298,21.7461,21.3274,21.6376,2511000.0],["2004-08-25",21.7151,21.909,21.5523,21.8082,3007200.0],["2004-08-26",21.9323,21.9866,21.6764,21.8702,2083800.0],["2004-08-27",22.0098,22.1029,21.6686,22.0176,1906400.0],["2004-08-30",21.7306,21.9788,21.4127,21.4902,2455700.0],["2004-08-31",21.591,21.7151,21.1335,21.1335,2752900.0],["2004-09-01",20.9163,21.1257,20.3579,20.5518,7041700.0],["2004-09-02",20.5751,20.6449,20.1408,20.1796,4896900.0],["2004-09-03",20.6139,20.7457,20.0089,20.4122,4804200.0],["2004-09-07",20.7767,21.2808,20.5596,21.2808,5373100.0],["2004-09-08",21.3661,21.847,21.2033,21.3351,4661800.0],["2004-09-09",21.4049,21.4592,20.9551,21.3429,2556100.0],["2004-09-10",21.4359,21.5523,20.9396,21.2265,2396700.0],["2004-09-13",21.118,21.2498,20.7457,21.0947,2172600.0],["2004-09-14",21.1024,21.909,21.0559,21.6763,3967400.0],["2004-09-15",22.2502,22.2968,21.591,21.8237,3043300.0],["2004-09-16",21.9866,22.196,21.4049,21.6143,2789700.0],["2004-09-17",22.0874,22.1184,21.6453,21.6996,3483500.0],["2004-09-20",21.7462,21.7927,21.1102,21.2033,2730300.0],["2004-09-21",21.0792,21.2498,20.9784,21.0947,4793600.0],["2004-09-22",20.7845,20.8233,20.0477,20.2649,9498000.0],["2004-09-23",19.7918,20.2261,19.7918,19.9236,7904600.0],["2004-09-24",20.0477,21.0482,19.7763,21.0249,7872200.0],["2004-09-27",20.6914,20.7845,20.3192,20.4355,5289300.0],["2004-09-28",20.1485,20.4277,19.9779,20.2338,6050600.0],["2004-09-29",20.1563,20.8,20.1485,20.5363,3191600.0],["2004-09-30",20.164,20.3812,19.9857,20.1253,5141000.0],["2004-10-01",20.3657,20.6681,20.071,20.5518,4059200.0],["2004-10-04",21.0404,21.1335,20.4355,20.5208,3219000.0],["2004-10-05",20.5751,20.8,19.6212,19.9081,7349400.0],["2004-10-06",20.0865,20.1098,18.8146,19.5591,11574700.0],["2004-10-07",19.5824,19.6212,18.9387,19.1636,5204400.0],["2004-10-08",19.2334,19.5514,19.1248,19.3265,5979900.0],["2004-10-11",19.7918,19.8383,19.4661,19.722,4334100.0],["2004-10-12",19.373,19.6134,19.3265,19.5436,3672000.0],["2004-10-13",19.4816,19.9236,19.4118,19.6987,5033300.0],["2004-10-14",19.5901,19.6832,19.024,19.0473,3413100.0],["2004-10-15",19.2179,19.2489,18.6673,18.9309,6590900.0],["2004-10-18",18.5199,19.1326,18.4191,18.613,7373700.0],["2004-10-19",18.7913,19.0395,18.6285,18.7836,4478400.0],["2004-10-20",19.2799,19.3265,18.8611,19.2334,4602300.0],["2004-10-21",19.2722,19.6755,19.1559,19.6289,5915700.0],["2004-10-22",19.753,20.0865,19.5048,19.5126,5256800.0],["2004-10-25",19.6134,19.6599,19.1171,19.2489,3965900.0],["2004-10-26",19.3885,19.784,19.2101,19.7685,4091400.0],["2004-10-27",19.5824,20.2494,19.5436,20.102,4729700.0],["2004-10-28",20.0555,20.164,19.7685,20.133,2916500.0],["2004-10-29",20.1408,20.164,19.8538,20.164,2637100.0],["2004-11-01",20.2338,20.3502,19.4971,19.5048,7246400.0],["2004-11-02",19.1481,19.1869,18.0391,18.3415,15421700.0],["2004-11-03",19.1558,19.1869,18.5044,18.7215,8321400.0],["2004-11-04",19.3342,19.5591,17.6978,18.5509,23798400.0],["2004-11-05",19.0938,19.4118,18.5199,19.3963,11862900.0],["2004-11-08",18.8456,19.2489,18.613,19.1171,7324400.0],["2004-11-09",19.3743,19.7629,19.1489,19.7629,7554600.0],["2004-11-10",19.8095,20.2214,19.7629,20.1903,9635100.0],["2004-11-11",20.3224,21.6669,20.2136,21.2317,17498700.0],["2004-11-12",21.2472,21.5192,20.8975,21.1307,6066600.0],["2004-11-15",21.1462,21.3483,20.9441,21.0529,2693200.0],["2004-11-16",20.983,21.0529,20.8276,20.9752,4435300.0],["2004-11-17",21.1307,21.4493,21.0219,21.3172,5210300.0],["2004-11-18",21.6047,21.6203,21.255,21.3327,5014400.0],["2004-11-19",21.3793,21.4182,20.9985,21.2861,5276700.0],["2004-11-22",21.3249,21.3716,20.711,20.983,5224600.0],["2004-11-23",21.0452,21.1617,20.711,20.8587,4685300.0],["2004-11-24",20.7499,21.426,20.6799,21.3638,4797300.0],["2004-11-26",21.4493,21.4804,21.1462,21.2628,1700800.0],["2004-11-29",21.4337,21.4337,20.983,21.2861,3513700.0],["2004-11-30",21.1773,21.2783,21.0607,21.2006,3040500.0],["2004-12-01",21.2006,22.0943,21.2006,21.4493,5608100.0],["2004-12-02",21.6591,22.3974,21.4493,22.2109,10362000.0],["2004-12-03",22.2264,22.5606,22.0943,22.1876,5031200.0],["2004-12-06",22.0399,22.2264,21.7835,21.9933,3885500.0],["2004-12-07",22.3352,22.4207,21.7601,21.7835,4221600.0],["2004-12-08",21.9544,22.3119,21.5814,22.3119,4358200.0],["2004-12-09",22.0788,22.6539,21.9544,22.3896,4133000.0],["2004-12-10",21.9544,22.9026,21.9544,22.6772,5004300.0],["2004-12-13",22.6927,23.0347,22.4052,22.716,2959400.0],["2004-12-14",22.8482,22.8792,22.5684,22.7704,3306700.0],["2004-12-15",22.8715,22.9026,22.2731,22.3896,4142700.0],["2004-12-16",22.6072,22.7938,22.4751,22.5373,7982800.0],["2004-12-17",22.8792,23.1124,21.7058,23.0036,7030100.0],["2004-12-20",22.8326,23.2834,22.7549,22.8171,4869000.0],["2004-12-21",23.0269,23.1202,22.4052,22.8715,4482700.0],["2004-12-22",22.7549,23.1512,22.7316,23.1124,3359200.0],["2004-12-23",23.0114,23.2911,22.9259,23.2134,2238400.0],["2004-12-27",23.1202,23.2134,22.7083,23.0813,1947800.0],["2004-12-28",22.8171,23.2367,22.7782,23.2212,2359800.0],["2004-12-29",22.9647,23.1979,22.9259,23.1279,2168400.0],["2004-12-30",23.0658,23.3455,23.0036,23.159,1940500.0],["2004-12-31",23.3067,23.4543,23.1512,23.2056,1777200.0],["2005-01-03",23.2056,23.4155,22.5839,22.7005,6095400.0],["2005-01-04",22.6694,22.7471,21.7757,22.0399,7418400.0],["2005-01-05",21.7679,21.8456,21.2239,21.6047,6997400.0],["2005-01-06",21.8379,22.1332,21.6669,21.799,3031500.0],["2005-01-07",21.9156,22.685,21.698,21.8534,2637100.0],["2005-01-10",21.8612,22.4984,21.8534,22.343,4339100.0],["2005-01-11",22.3352,22.5451,22.0788,22.3819,3600400.0],["2005-01-12",22.4207,22.7627,22.343,22.5995,2444900.0],["2005-01-13",22.3586,22.5762,22.071,22.1099,2823200.0],["2005-01-14",22.1332,22.3352,22.0011,22.172,2930800.0],["2005-01-18",21.4415,21.7757,21.2939,21.6436,6901900.0],["2005-01-19",21.527,21.9855,21.527,21.7057,3179400.0],["2005-01-20",21.7446,22.0322,21.6436,21.6669,5391300.0],["2005-01-21",21.6747,21.799,21.2705,21.3249,5137200.0],["2005-01-24",21.3094,21.4104,20.8276,20.9519,5524200.0],["2005-01-25",20.812,21.2084,20.812,20.8975,3491800.0],["2005-01-26",21.2161,21.628,21.1928,21.4182,4043400.0],["2005-01-27",21.2705,21.6125,21.0374,21.5348,3069100.0],["2005-01-28",21.5736,22.4285,20.8897,22.0011,10647500.0],["2005-01-31",22.2808,22.4207,22.0788,22.3275,3699600.0],["2005-02-01",22.3197,22.4751,22.1332,22.4751,2213200.0],["2005-02-02",22.6461,23.1279,22.5295,22.9026,5168100.0],["2005-02-03",22.7316,22.786,22.2575,22.6228,3710000.0],["2005-02-04",22.6616,22.9958,22.4052,22.8948,2304100.0],["2005-02-07",22.786,23.1046,22.6927,23.0502,2063800.0],["2005-02-08",22.887,23.058,22.8093,23.0191,2539600.0],["2005-02-09",22.9026,23.0036,22.5451,22.6072,3473100.0],["2005-02-10",22.6383,23.1512,22.5451,22.9958,3318100.0],["2005-02-11",23.0658,23.3222,22.887,22.887,3225900.0],["2005-02-14",23.1668,23.6564,22.9492,23.602,5742500.0],["2005-02-15",21.9311,22.5373,21.5192,22.2731,25714000.0],["2005-02-16",22.0399,22.0788,21.1617,21.7679,12125600.0],["2005-02-17",21.6581,21.7905,20.879,20.9725,10479400.0],["2005-02-18",21.1049,21.5412,20.9102,21.3464,5573100.0],["2005-02-22",21.027,21.9307,21.0037,21.4244,7711800.0],["2005-02-23",21.6269,21.7048,21.3542,21.4789,3489900.0],["2005-02-24",21.5646,21.6269,21.3854,21.5568,3748800.0],["2005-02-25",21.5802,21.6581,21.4088,21.4711,3046000.0],["2005-02-28",23.8005,23.8395,22.7877,23.4577,28155000.0],["2005-03-01",23.2863,23.3642,22.9669,23.2707,7358000.0],["2005-03-02",22.9046,23.3564,22.8734,23.1539,5193200.0],["2005-03-03",23.1928,23.2863,22.9825,22.9825,2860300.0],["2005-03-04",22.8422,23.1383,22.7254,22.8734,4313100.0],["2005-03-07",22.889,23.6447,22.889,23.559,3953500.0],["2005-03-08",23.4188,23.6914,23.3954,23.5668,3305500.0],["2005-03-09",23.559,24.2524,23.4188,24.0342,6093600.0],["2005-03-10",23.9953,25.0626,23.9641,24.8133,8582400.0],["2005-03-11",24.8522,24.9457,24.4861,24.5952,4807900.0],["2005-03-14",24.5172,24.712,24.229,24.2446,4126200.0],["2005-03-15",24.2134,24.2212,23.5979,23.8472,4930400.0],["2005-03-16",23.8395,24.8445,23.6135,23.7927,7213900.0],["2005-03-17",23.8083,23.8784,23.3175,23.4889,3661400.0],["2005-03-18",23.4343,23.6447,23.3019,23.4343,3692800.0],["2005-03-21",23.411,23.6135,23.2318,23.3954,1816300.0],["2005-03-22",23.372,23.5434,22.9825,23.1071,3315800.0],["2005-03-23",22.9046,23.7382,22.9046,23.2629,3697600.0],["2005-03-24",23.372,24.0109,23.263,23.7382,3467000.0],["2005-03-28",23.9563,24.2212,23.746,23.8161,4087600.0],["2005-03-29",23.8317,24.0186,23.5979,23.7616,3452500.0],["2005-03-30",23.5045,24.0576,23.372,23.9252,3367600.0],["2005-03-31",24.3692,24.4861,24.0031,24.1433,5107500.0],["2005-04-01",24.3303,24.4471,23.7615,23.9329,3601000.0],["2005-04-04",23.8005,24.7666,23.8005,24.5796,4658600.0],["2005-04-05",24.6497,25.195,24.5796,25.1249,4735600.0],["2005-04-06",24.899,25.3898,24.86,25.1561,3909000.0],["2005-04-07",25.0314,25.4054,24.9379,25.382,3398900.0],["2005-04-08",25.3976,25.6313,25.1405,25.1639,3928800.0],["2005-04-11",25.2106,25.3976,25.0938,25.2106,2141700.0],["2005-04-12",25.086,25.2028,24.7666,25.1327,3863000.0],["2005-04-13",24.8522,25.3586,24.8445,25.0314,3419600.0],["2005-04-14",24.9847,25.5067,24.8912,25.3353,5813500.0],["2005-04-15",24.7042,25.3586,24.6107,25.0626,4544600.0],["2005-04-18",24.9302,25.53,24.8289,25.2184,3946400.0],["2005-04-19",25.2574,25.3353,24.9769,25.047,2791500.0],["2005-04-20",25.0782,25.3119,24.9068,25.047,2210200.0],["2005-04-21",25.1327,26.0208,25.1327,25.7715,4643800.0],["2005-04-22",25.7092,25.8261,24.9379,25.0392,5116700.0],["2005-04-25",25.1327,25.3041,24.4627,24.7198,4578800.0],["2005-04-26",24.2913,24.5718,24.0966,24.3536,4547800.0],["2005-04-27",24.2679,24.3225,24.0732,24.0966,3721800.0],["2005-04-28",24.19,24.3536,23.7693,23.9953,4926600.0],["2005-04-29",24.0342,24.3459,23.9174,24.3381,6149900.0],["2005-05-02",24.4627,24.4627,23.9485,24.2602,2940800.0],["2005-05-03",23.5668,24.1355,23.372,23.9875,10430900.0],["2005-05-04",24.2602,24.9613,24.081,24.7198,5839900.0],["2005-05-05",24.8283,24.8596,24.2896,24.6644,2859600.0],["2005-05-06",24.8986,24.9454,24.4614,24.8361,2903900.0],["2005-05-09",24.7971,25.4529,24.7971,25.328,4528900.0],["2005-05-10",25.1797,25.4139,24.9611,25.0626,2653500.0],["2005-05-11",25.1016,25.3983,24.9611,25.1406,2687800.0],["2005-05-12",25.289,25.7184,25.1953,25.3202,4180900.0],["2005-05-13",25.3436,25.6872,25.3436,25.4373,3839200.0],["2005-05-16",25.3827,25.6638,25.1406,25.5232,2666500.0],["2005-05-17",25.5232,25.8433,25.4217,25.7887,4115400.0],["2005-05-18",25.7653,26.1556,25.6872,25.937,2873500.0],["2005-05-19",25.9995,26.0151,25.7418,25.9136,2054500.0],["2005-05-20",25.9136,25.9761,25.695,25.8199,2624900.0],["2005-05-23",25.6481,25.9448,25.5466,25.8121,2387800.0],["2005-05-24",25.8199,26.343,25.7653,26.2337,4073400.0],["2005-05-25",26.2415,26.5929,26.1556,26.4133,4334300.0],["2005-05-26",26.3821,26.6241,26.343,26.4914,3199100.0],["2005-05-27",26.4055,26.7412,26.4055,26.5694,3042900.0],["2005-05-31",26.3899,26.3899,25.9214,26.0854,3874700.0],["2005-06-01",26.0776,26.5851,26.0697,26.343,3016200.0],["2005-06-02",26.5538,26.5694,26.2728,26.3664,2899800.0],["2005-06-03",26.3274,26.3899,25.7106,25.8746,3465800.0],["2005-06-06",24.7346,25.2734,24.6644,24.9689,11398000.0],["2005-06-07",25.0313,26.1088,24.9454,25.1797,7743800.0],["2005-06-08",25.4217,25.6716,25.3124,25.3514,2586300.0],["2005-06-09",25.4217,25.7496,25.3592,25.6013,2452400.0],["2005-06-10",25.5779,25.7418,25.4295,25.4998,1900400.0],["2005-06-13",25.5154,25.5701,25.2734,25.3202,1704400.0],["2005-06-14",25.4686,25.7652,25.4529,25.7496,2795300.0],["2005-06-15",25.6091,25.6637,25.2734,25.5544,2416000.0],["2005-06-16",25.3827,25.8511,25.289,25.6247,2792600.0],["2005-06-17",25.8824,25.9448,25.3749,25.4529,3728900.0],["2005-06-20",24.9767,25.3046,24.8752,24.9689,3839700.0],["2005-06-21",25.0626,25.1875,24.7659,25.1094,2629800.0],["2005-06-22",24.9611,25.1172,24.7893,24.8205,2243900.0],["2005-06-23",24.5941,24.8674,24.4145,24.4692,3158900.0],["2005-06-24",24.5082,24.5316,24.0632,24.4067,3359100.0],["2005-06-27",24.2037,24.2662,24.0476,24.2193,3045700.0],["2005-06-28",24.4926,24.8596,24.3755,24.6566,2863200.0],["2005-06-29",24.6253,24.8518,24.3521,24.5629,2143500.0],["2005-06-30",24.477,24.7112,24.2974,24.313,3325600.0],["2005-07-01",24.3443,24.516,24.2037,24.2193,2246000.0],["2005-07-05",23.9773,24.3364,23.9539,24.0632,2593500.0],["2005-07-06",23.8914,24.0866,23.1731,23.2668,9524900.0],["2005-07-07",23.1263,23.6806,23.0326,23.5167,4655100.0],["2005-07-08",23.5713,24.2271,23.5635,24.0476,3740500.0],["2005-07-11",24.1725,24.3989,23.6338,23.6494,3925600.0],["2005-07-12",23.868,23.9539,23.423,23.7353,3568800.0],["2005-07-13",23.7587,23.7587,23.3449,23.3839,2894600.0],["2005-07-14",23.5088,23.6259,23.3449,23.5791,2810700.0],["2005-07-15",23.7353,23.7587,23.4151,23.423,2906100.0],["2005-07-18",23.4151,23.4854,23.259,23.3605,2553400.0],["2005-07-19",23.626,24.0788,23.5088,23.6806,3226100.0],["2005-07-20",23.7431,24.2974,23.7431,24.1803,4170700.0],["2005-07-21",24.2193,24.438,23.9929,24.274,2640900.0],["2005-07-22",24.2193,24.4926,24.1569,24.3286,1634900.0],["2005-07-25",25.3749,25.9136,24.1959,24.3833,27211200.0],["2005-07-26",24.883,25.047,24.6097,24.9455,13246200.0],["2005-07-27",25.0079,25.0079,24.7346,24.9298,9702700.0],["2005-07-28",24.9064,24.9845,24.8752,24.9376,6448600.0],["2005-07-29",24.8674,24.9611,24.516,24.5707,6060200.0],["2005-08-01",24.477,25.1875,24.4301,25.1484,7902300.0],["2005-08-02",25.4139,25.531,25.0469,25.1406,7899100.0],["2005-08-03",25.2031,25.492,25.125,25.4451,7732300.0],["2005-08-04",25.3358,25.7809,25.3124,25.7653,6813800.0],["2005-08-05",25.6247,26.2806,25.6247,25.9682,9504200.0],["2005-08-08",25.8433,25.9839,25.1406,25.2734,6004800.0],["2005-08-09",25.2812,25.5388,25.1563,25.4842,5545700.0],["2005-08-10",25.5935,25.8824,25.3593,25.4608,3670800.0],["2005-08-11",25.4428,25.9122,25.4193,25.6853,5015900.0],["2005-08-12",25.6853,25.8026,25.2863,25.5366,3450300.0],["2005-08-15",25.6071,25.7714,25.4819,25.6618,3560200.0],["2005-08-16",25.6071,25.6618,25.1768,25.2785,3394100.0],["2005-08-17",25.4662,26.0061,25.3958,25.967,8081600.0],["2005-08-18",25.9748,26.319,25.9748,26.1234,6573100.0],["2005-08-19",25.7635,26.2095,25.7635,26.0452,3060500.0],["2005-08-22",25.9904,26.0452,25.5053,25.7088,4042600.0],["2005-08-23",25.7401,25.7557,25.2628,25.2863,3772300.0],["2005-08-24",25.4584,25.4819,25.1142,25.208,3728900.0],["2005-08-25",25.255,25.3645,25.1142,25.3254,2271100.0],["2005-08-26",25.2941,25.3254,25.0437,25.075,2179300.0],["2005-08-29",25.0281,25.1533,24.8403,25.1063,2017400.0],["2005-08-30",25.0438,25.2941,24.9655,25.1846,2299600.0],["2005-08-31",25.208,25.4662,24.9968,25.3958,2349000.0],["2005-09-01",25.4819,25.8496,25.4193,25.7322,3811700.0],["2005-09-02",25.9513,25.9513,25.6305,25.7401,1698600.0],["2005-09-06",26.4677,26.8041,26.1938,26.2877,4730800.0],["2005-09-07",26.2643,26.3894,26.0139,26.2564,2435800.0],["2005-09-08",26.2095,26.3268,25.9982,26.0061,2053300.0],["2005-09-09",26.1313,26.2017,25.8731,26.1234,2139900.0],["2005-09-12",26.0608,26.4129,25.9826,26.2017,2337600.0],["2005-09-13",26.2643,26.366,25.8652,26.1547,2911000.0],["2005-09-14",26.319,26.4207,25.9904,26.1312,3704500.0],["2005-09-15",26.186,26.5381,25.9748,26.0139,2395300.0],["2005-09-16",25.9122,26.186,25.5758,25.9435,4007500.0],["2005-09-19",25.9278,26.0139,25.7401,25.8339,2090300.0],["2005-09-20",26.0765,26.2095,25.8809,25.9435,3176500.0],["2005-09-21",25.9278,26.2095,25.8496,26.0921,2570900.0],["2005-09-22",26.1313,26.2799,25.9278,25.967,2414100.0],["2005-09-23",26.1234,26.1313,25.6618,25.9278,1672000.0],["2005-09-26",26.1312,26.1312,25.7088,25.8183,2312200.0],["2005-09-27",25.9513,26.053,25.6227,25.8183,2927800.0],["2005-09-28",26.0687,26.499,26.0295,26.2095,4172800.0],["2005-09-29",26.366,26.4285,26.0295,26.3268,3661300.0],["2005-09-30",26.1704,26.2877,25.8652,26.1469,3623200.0],["2005-10-03",26.2877,26.984,26.2095,26.9449,4878300.0],["2005-10-04",27.164,27.962,27.0388,27.7742,7070000.0],["2005-10-05",27.7586,27.7899,27.0701,27.117,4423900.0],["2005-10-06",27.2892,27.2892,26.5615,26.9058,3713300.0],["2005-10-07",27.164,27.2187,26.6241,26.7571,3239800.0],["2005-10-10",26.9762,27.383,26.8354,26.8589,3816700.0],["2005-10-11",26.9762,27.0936,26.5146,26.7963,3884100.0],["2005-10-12",26.718,27.3439,26.718,27.031,5713200.0],["2005-10-13",27.031,27.3126,26.7728,26.851,4039000.0],["2005-10-14",26.8276,27.0232,26.4207,26.9214,3974500.0],["2005-10-17",27.0466,27.3909,26.6398,27.3048,3786200.0],["2005-10-18",27.2735,27.6178,27.164,27.3283,3491400.0],["2005-10-19",27.5239,28.7444,27.5004,28.7365,8099400.0],["2005-10-20",28.5722,28.6661,28.2749,28.5566,5693800.0],["2005-10-21",28.94,29.7067,28.4549,29.4876,11788400.0],["2005-10-24",29.6989,30.3404,29.3077,30.2856,5964400.0],["2005-10-25",29.9805,30.27,29.8553,30.0979,5002300.0],["2005-10-26",29.9179,30.2231,29.7536,29.9805,5431700.0],["2005-10-27",29.9727,30.7472,29.5893,29.5972,7570600.0],["2005-10-28",29.7458,29.8084,28.1732,29.1747,7872000.0],["2005-10-31",29.3546,30.0431,29.1903,29.824,7580100.0],["2005-11-01",29.957,30.802,29.9179,30.2778,6637200.0],["2005-11-02",30.3326,30.5125,29.7693,30.0822,3796400.0],["2005-11-03",30.1448,30.6142,30.0353,30.5438,4508600.0],["2005-11-04",30.4734,30.5282,30.004,30.1996,2888500.0],["2005-11-07",30.3639,30.4578,29.6754,30.004,4627500.0],["2005-11-08",29.8084,31.0054,29.7067,30.5047,7597800.0],["2005-11-09",30.3952,30.6221,29.9023,30.0431,3037500.0],["2005-11-10",29.9757,31.0807,29.9444,31.0729,3877400.0],["2005-11-11",30.924,31.5822,30.8613,31.4412,5591400.0],["2005-11-14",31.1826,31.9271,31.1277,31.6685,4980100.0],["2005-11-15",31.739,31.7703,31.1512,31.1669,5663700.0],["2005-11-16",31.1904,31.4255,30.9631,31.355,3641600.0],["2005-11-17",31.308,32.7891,31.308,32.6481,6097600.0],["2005-11-18",32.8753,33.3063,31.9584,31.9663,7496800.0],["2005-11-21",31.9349,31.9663,31.5352,31.8879,4778400.0],["2005-11-22",31.88,33.2358,31.88,32.8832,5989300.0],["2005-11-23",32.9615,32.985,32.4678,32.7029,3095900.0],["2005-11-25",32.9223,33.0321,32.8048,32.9223,1858200.0],["2005-11-28",32.6402,32.7734,32.2876,32.3346,6083800.0],["2005-11-29",32.4051,32.6402,32.3503,32.4913,4265900.0],["2005-11-30",32.4051,32.5697,31.8487,32.0368,3446000.0],["2005-12-01",32.1308,32.4365,32.0054,32.3973,3940500.0],["2005-12-02",32.46,33.1026,32.2092,32.985,3589200.0],["2005-12-05",33.0399,33.181,32.7499,32.8283,3074200.0],["2005-12-06",33.1261,34.0117,33.0086,33.6433,3785700.0],["2005-12-07",33.6982,34.1135,33.3847,34.0508,4806900.0],["2005-12-08",34.0352,34.7718,34.0117,34.3878,5549200.0],["2005-12-09",34.5994,35.0618,34.5994,34.858,4373600.0],["2005-12-12",34.8502,34.858,34.0508,34.333,7924900.0],["2005-12-13",34.2624,34.6386,33.8236,34.2624,3858400.0],["2005-12-14",34.4192,35.0696,34.3957,34.858,3797400.0],["2005-12-15",34.9834,35.7828,34.7953,35.6809,6168500.0],["2005-12-16",35.9787,35.9787,35.2264,35.2264,6191700.0],["2005-12-19",34.8502,34.8815,33.659,33.7687,5750300.0],["2005-12-20",34.1371,34.3173,33.6277,34.3173,5337400.0],["2005-12-21",34.4819,35.0461,34.3878,34.8424,3795700.0],["2005-12-22",34.8659,35.626,34.6856,35.3596,8310500.0],["2005-12-23",35.5712,35.5712,34.8659,35.1323,2519200.0],["2005-12-27",34.764,34.9521,34.0822,34.3878,2712500.0],["2005-12-28",34.2546,34.3957,33.9019,34.0979,2062100.0],["2005-12-29",34.2232,34.4819,33.7922,33.9176,1929400.0],["2005-12-30",33.9411,34.0587,33.6982,33.706,1915200.0],["2006-01-03",34.811,35.0383,34.0195,34.5367,4285100.0],["2006-01-04",34.4035,34.427,33.7687,33.8706,4550800.0],["2006-01-05",33.4631,33.8706,33.1888,33.4866,6638000.0],["2006-01-06",33.8549,33.8549,33.1888,33.8393,4210200.0],["2006-01-09",34.0508,34.2859,33.9254,34.2154,5710600.0],["2006-01-10",34.3408,34.5602,34.0116,34.4819,4014200.0],["2006-01-11",34.717,34.7326,34.09,34.2468,3417500.0],["2006-01-12",34.333,34.7248,34.1292,34.1762,3420300.0],["2006-01-13",34.2468,34.4427,33.8079,34.0117,2513000.0],["2006-01-17",34.1292,34.1919,33.3612,33.5101,4673100.0],["2006-01-18",33.8941,33.996,32.9851,33.5336,6524300.0],["2006-01-19",33.8314,33.8863,33.5415,33.6512,3178300.0],["2006-01-20",33.8314,33.8314,33.0948,33.2672,4606800.0],["2006-01-23",33.5963,33.6433,32.5462,32.7264,6422100.0],["2006-01-24",32.8361,32.9302,31.5823,32.0916,9206300.0],["2006-01-25",32.3816,33.0869,31.5117,31.8409,10859100.0],["2006-01-26",33.0791,33.2985,31.8487,32.1387,12873300.0],["2006-01-27",32.1308,32.3816,31.7703,32.3659,11161500.0],["2006-01-30",32.8283,33.1496,32.5305,33.1261,7592300.0],["2006-01-31",33.2358,33.5728,33.1888,33.4082,5319300.0],["2006-02-01",33.3847,34.3487,32.507,33.3926,13748100.0],["2006-02-02",33.3377,33.4552,32.6794,32.7343,3566000.0],["2006-02-03",32.6481,32.7499,31.8252,31.8644,6551700.0],["2006-02-06",31.9663,32.3659,31.7312,31.8879,5660800.0],["2006-02-07",31.7782,31.9427,31.2609,31.3785,7613300.0],["2006-02-08",31.6841,31.6998,31.0729,31.4725,6426600.0],["2006-02-09",31.833,31.9506,31.3471,31.3471,5028200.0],["2006-02-10",31.6449,32.0916,31.3393,31.8957,7276100.0],["2006-02-13",32.0603,32.507,31.9349,32.1622,3702800.0],["2006-02-14",32.1779,32.3032,31.7938,31.9819,2954900.0],["2006-02-15",32.0603,32.46,31.8095,32.2719,2641700.0],["2006-02-16",32.5227,32.601,32.1308,32.3973,3900400.0],["2006-02-17",32.3581,32.6794,31.8722,32.554,4479800.0],["2006-02-21",32.5618,32.7107,32.0211,32.1308,3742000.0],["2006-02-22",32.0916,33.5101,31.8957,32.9772,6545100.0],["2006-02-23",32.9223,33.2985,32.7578,32.9929,4548600.0],["2006-02-24",33.1653,33.6433,33.1104,33.1183,4112400.0],["2006-02-27",33.4552,33.8941,33.1966,33.5414,5124100.0],["2006-02-28",33.5258,33.5258,32.5619,32.9067,5978000.0],["2006-03-01",33.3455,34.09,33.2201,34.0352,6083100.0],["2006-03-02",33.8549,34.2859,33.8549,34.0744,4753700.0],["2006-03-03",33.8392,33.9646,32.7656,32.7734,5300600.0],["2006-03-06",33.2853,33.3638,32.4296,32.5395,3783200.0],["2006-03-07",32.4296,32.5003,31.9036,32.2726,5382800.0],["2006-03-08",32.2255,32.4532,31.5661,32.0999,6499300.0],["2006-03-09",32.0842,32.2334,31.833,31.935,3562800.0],["2006-03-10",31.9193,32.1862,31.4797,32.0135,3780300.0],["2006-03-13",32.3276,32.7829,32.147,32.6808,3828800.0],["2006-03-14",32.5395,32.6965,32.2255,32.4924,3000400.0],["2006-03-15",32.5552,32.6573,32.2255,32.6573,2602900.0],["2006-03-16",32.8143,33.1283,32.5081,32.8771,5666400.0],["2006-03-17",32.83,33.1675,32.5395,33.0969,5055900.0],["2006-03-20",33.1832,33.5443,32.8771,33.3873,2861900.0],["2006-03-21",33.1518,33.6935,33.0419,33.1518,3608700.0],["2006-03-22",33.1675,33.4187,33.0184,33.1361,3086800.0],["2006-03-23",32.9477,33.0341,32.7829,32.8928,3500000.0],["2006-03-24",33.0027,33.1597,32.7907,32.9713,1844500.0],["2006-03-27",32.8535,33.246,32.6102,32.6337,1980100.0],["2006-03-28",32.775,32.775,32.1705,32.461,3231400.0],["2006-03-29",32.304,32.7279,32.2726,32.5631,2212300.0],["2006-03-30",32.3511,32.406,31.9272,32.0763,4990800.0],["2006-03-31",32.1156,32.461,32.0057,32.3276,2410600.0],["2006-04-03",32.4453,33.0498,32.3825,32.8457,3383800.0],["2006-04-04",33.0262,33.3481,33.0262,33.2068,2881300.0],["2006-04-05",33.2382,33.2931,32.8771,32.9163,2579000.0],["2006-04-06",32.775,32.8771,32.2962,32.2962,3444600.0],["2006-04-07",32.5081,32.5788,31.0244,31.3227,7708900.0],["2006-04-10",31.4954,31.5582,31.0165,31.1892,4518100.0],["2006-04-11",31.2285,31.2913,29.6192,30.4984,11497500.0],["2006-04-12",30.7496,31.1343,30.6162,30.8909,6414200.0],["2006-04-13",31.0244,31.6681,30.836,31.3541,3300400.0],["2006-04-17",31.7466,31.7702,30.7104,30.7732,3125400.0],["2006-04-18",29.8626,31.5111,29.8626,31.5111,10208900.0],["2006-04-19",31.0872,31.2442,30.3807,30.8595,7018500.0],["2006-04-20",30.6947,31.5739,30.6947,31.2207,5882300.0],["2006-04-21",30.6554,31.3777,30.6476,31.0558,4024800.0],["2006-04-24",31.5818,31.676,30.6162,31.2128,4132000.0],["2006-04-25",31.7937,31.8722,31.1735,31.5896,3946000.0],["2006-04-26",31.6603,31.8722,31.4876,31.7388,2450900.0],["2006-04-27",31.9272,32.304,31.8016,32.1234,3445500.0],["2006-04-28",32.1077,32.1784,31.6917,31.7937,3960900.0],["2006-05-01",33.56,33.7013,32.7358,33.0576,13088000.0],["2006-05-02",33.1675,34.4628,33.0184,34.141,10315100.0],["2006-05-03",34.0154,34.2666,33.8191,33.8976,3517200.0],["2006-05-04",33.9133,34.2352,33.6542,33.9683,3504500.0],["2006-05-05",34.0311,34.2823,33.9683,34.1567,4023300.0],["2006-05-08",34.141,34.2666,33.6856,34.0232,3351600.0],["2006-05-09",34.0154,34.086,33.4737,33.6857,3002000.0],["2006-05-10",31.1265,31.6053,29.4779,29.4857,44245200.0],["2006-05-11",30.5769,30.7418,29.3523,29.3602,21015600.0],["2006-05-12",29.6724,29.8062,29.1061,29.5151,8972200.0],["2006-05-15",29.9242,30.1838,29.7432,29.932,6748600.0],["2006-05-16",30.1366,30.1759,29.7826,30.1051,5012500.0],["2006-05-17",30.2703,30.64,29.8927,30.05,5729300.0],["2006-05-18",30.1838,30.3332,29.1532,29.3027,5882500.0],["2006-05-19",29.4836,29.5859,28.8858,29.0746,8957000.0],["2006-05-22",28.8307,29.0431,28.4689,28.7914,4608000.0],["2006-05-23",29.2162,29.4994,28.6577,28.697,5771200.0],["2006-05-24",28.6026,28.815,27.8317,27.9733,7856400.0],["2006-05-25",27.9418,28.933,27.7451,28.8307,7257600.0],["2006-05-26",28.9173,29.3892,28.8386,29.2476,4849800.0],["2006-05-30",29.4207,29.4364,28.9802,29.1611,4816000.0],["2006-05-31",29.2476,29.3263,28.6105,28.6498,4486400.0],["2006-06-01",28.6262,29.3263,28.6262,29.3263,3640500.0],["2006-06-02",29.3971,29.523,29.1139,29.523,3309500.0],["2006-06-05",29.4915,29.4915,29.0116,29.0274,4021200.0],["2006-06-06",28.7992,29.169,28.3273,29.1454,6425800.0],["2006-06-07",29.0274,29.4128,28.9015,29.169,4601800.0],["2006-06-08",29.051,29.106,28.4767,28.9251,5808100.0],["2006-06-09",28.988,29.0903,28.579,28.6734,2925600.0],["2006-06-12",28.6655,29.0116,28.4374,28.461,2941900.0],["2006-06-13",28.3194,28.5318,28.107,28.2643,5229100.0],["2006-06-14",28.2093,28.461,27.9182,28.461,2843000.0],["2006-06-15",28.4846,28.5161,28.1463,28.3902,4581300.0],["2006-06-16",28.2801,28.6734,28.225,28.2329,5178300.0],["2006-06-19",28.4138,28.461,27.6979,27.7609,3664500.0],["2006-06-20",27.9182,28.3509,27.8081,28.0598,3344000.0],["2006-06-21",26.8956,27.1394,24.9132,25.3852,39914900.0],["2006-06-22",25.6448,25.6448,23.4658,24.5828,47028000.0],["2006-06-23",24.5828,25.5661,24.0322,25.3223,15204300.0],["2006-06-26",25.5504,25.5661,25.22,25.3616,5273000.0],["2006-06-27",25.456,25.4875,24.9761,25.0155,5743700.0],["2006-06-28",25.0312,25.4481,25.0155,25.4403,5394800.0],["2006-06-29",24.8188,25.338,24.2446,24.6143,15002800.0],["2006-06-30",24.8975,25.2043,24.7008,24.8503,8250000.0],["2006-07-03",25.0863,25.6448,24.984,25.6133,3353300.0],["2006-07-05",25.6448,25.8729,25.1649,25.1885,4505500.0],["2006-07-06",25.3695,25.6291,25.1728,25.2043,4798700.0],["2006-07-07",25.1492,25.4875,25.1099,25.2121,2723900.0],["2006-07-10",25.3616,25.5425,25.1964,25.4088,2938700.0],["2006-07-11",25.4639,25.5425,25.1177,25.2357,4914700.0],["2006-07-12",24.7873,25.0548,24.7323,24.8739,6720800.0],["2006-07-13",24.2603,24.4648,23.9771,24.0007,10177300.0],["2006-07-14",24.0086,24.5356,23.9771,23.9928,6906100.0],["2006-07-17",23.9692,24.4648,23.7096,24.0322,4588400.0],["2006-07-18",24.3468,24.3783,23.749,24.0715,4679900.0],["2006-07-19",24.0636,24.6693,24.0479,24.6536,5120900.0],["2006-07-20",24.7795,24.8739,23.7647,23.7647,4980900.0],["2006-07-21",23.7883,23.7883,23.2455,23.4107,8965000.0],["2006-07-24",23.5523,24.0558,22.9859,23.985,9020100.0],["2006-07-25",24.1895,24.63,23.6782,24.2681,6935400.0],["2006-07-26",24.7795,25.7077,24.7401,25.5583,10475600.0],["2006-07-27",25.9988,26.2348,25.3695,25.5189,6754200.0],["2006-07-28",25.8021,25.9594,25.5583,25.8336,3034800.0],["2006-07-31",26.1168,26.1168,25.7706,25.983,2883000.0],["2006-08-01",26.0696,26.4472,25.9752,26.4236,3811000.0],["2006-08-02",26.8248,27.1945,26.7697,26.9506,5021900.0],["2006-08-03",26.872,27.0608,26.754,26.9113,4070600.0],["2006-08-04",27.3675,27.7294,26.9113,26.9899,5153300.0],["2006-08-07",27.5327,27.5327,26.0696,26.7146,8034100.0],["2006-08-08",27.8631,28.2565,27.5327,28.107,20775500.0],["2006-08-09",27.8946,28.0991,27.2495,27.4934,7832900.0],["2006-08-10",27.108,27.4541,27.045,27.3125,3769900.0],["2006-08-11",27.4844,27.6657,26.9325,27.2084,2871800.0],["2006-08-14",27.5395,27.6578,27.1138,27.1138,3594500.0],["2006-08-15",27.3582,27.3976,26.8852,26.9877,4136600.0],["2006-08-16",27.0823,27.4055,26.8221,27.4055,5774300.0],["2006-08-17",27.3976,27.5711,27.035,27.303,2993900.0],["2006-08-18",27.3503,27.4607,26.8615,27.0744,3461900.0],["2006-08-21",26.9719,27.035,26.7117,26.8142,3215200.0],["2006-08-22",26.6881,27.3582,26.6565,27.303,3660700.0],["2006-08-23",27.1532,27.3819,27.035,27.0428,3306600.0],["2006-08-24",27.0192,27.579,27.0034,27.5395,4488400.0],["2006-08-25",27.3503,28.0836,27.3503,27.8786,5144800.0],["2006-08-28",27.7288,27.7761,27.2794,27.3503,4490700.0],["2006-08-29",27.2321,27.5395,27.0507,27.2557,3904200.0],["2006-08-30",27.4292,27.508,27.24,27.4528,2423100.0],["2006-08-31",27.4371,27.5238,27.2636,27.4055,2180600.0],["2006-09-01",27.3976,27.7918,27.303,27.6342,2307600.0],["2006-09-05",27.6499,27.9495,27.4292,27.7761,3609600.0],["2006-09-06",27.6105,27.6972,27.2321,27.2636,3480900.0],["2006-09-07",27.2794,27.3188,27.098,27.1611,2650200.0],["2006-09-08",27.1138,27.3188,27.0034,27.2478,2538500.0],["2006-09-11",27.0586,27.3346,26.7432,27.1532,3639600.0],["2006-09-12",27.0428,27.7524,26.9482,27.6736,4228900.0],["2006-09-13",27.6342,28.2412,27.5947,28.1072,5950100.0],["2006-09-14",27.8943,28.0363,27.6657,27.9022,3190300.0],["2006-09-15",28.052,28.2018,27.5553,27.6026,6576200.0],["2006-09-18",27.7445,27.7918,27.5159,27.6342,2561600.0],["2006-09-19",27.713,27.7524,27.1453,27.3661,3040500.0],["2006-09-20",27.5396,27.5396,26.6802,26.9325,5224100.0],["2006-09-21",26.5698,26.5856,25.7893,26.0258,11160500.0],["2006-09-22",26.0021,26.4831,25.742,26.1519,4914400.0],["2006-09-25",26.5146,26.6565,26.215,26.625,4533600.0],["2006-09-26",26.6092,27.0034,26.2387,26.6881,5541500.0],["2006-09-27",26.4358,26.6013,26.2071,26.3963,3103600.0],["2006-09-28",26.5304,26.8773,26.286,26.8536,3655800.0],["2006-09-29",26.8615,27.0271,26.7354,26.8773,3118600.0],["2006-10-02",26.8457,27.0429,26.4752,26.5304,4201900.0],["2006-10-03",26.5383,26.6486,26.2544,26.3096,3793900.0],["2006-10-04",26.3727,27.2005,26.3254,27.1296,6124500.0],["2006-10-05",27.303,27.6342,27.2163,27.6105,6131600.0],["2006-10-06",27.5947,28.0678,27.4607,27.9968,4660400.0],["2006-10-09",28.052,28.1309,27.7288,27.8234,2927900.0],["2006-10-10",27.9101,28.2255,27.8707,28.1861,6441600.0],["2006-10-11",27.9968,28.2255,27.8313,28.0757,7178900.0],["2006-10-12",28.1309,28.4778,28.0126,28.1309,5073700.0],["2006-10-13",28.0915,28.2412,27.8313,27.8865,3991300.0],["2006-10-16",27.9811,28.2807,27.7445,27.9732,4760400.0],["2006-10-17",27.9338,28.2334,27.7997,28.052,3231600.0],["2006-10-18",27.2321,27.9574,27.0744,27.3976,9724300.0],["2006-10-19",27.0902,27.3424,26.1598,26.286,10396400.0],["2006-10-20",26.3963,26.8063,26.1598,26.6013,7184100.0],["2006-10-23",26.6959,26.7905,26.2544,26.4436,6384300.0],["2006-10-24",26.4121,26.6013,26.1756,26.3254,4128800.0],["2006-10-25",26.3648,26.5225,26.2938,26.4831,5192600.0],["2006-10-26",26.491,26.7354,26.2229,26.5067,4028500.0],["2006-10-27",26.5067,26.5146,26.1677,26.215,4080900.0],["2006-10-30",26.1519,26.215,25.6158,25.6946,5077200.0],["2006-10-31",25.8444,26.0889,25.395,25.9942,5620400.0],["2006-11-01",26.1913,26.3727,25.3162,25.5448,6646700.0],["2006-11-02",25.5764,25.8918,25.332,25.3793,7098400.0],["2006-11-03",25.3241,25.5606,25.2847,25.5291,5422000.0],["2006-11-06",25.7735,26.2702,25.5764,26.2544,6451600.0],["2006-11-07",25.4266,26.0967,25.261,25.8602,22698700.0],["2006-11-08",25.3477,25.9548,25.2689,25.8366,11893100.0],["2006-11-09",25.7498,25.7971,24.7485,25.0008,13893900.0],["2006-11-10",25.1265,25.253,24.6207,24.9842,7641400.0],["2006-11-13",24.5179,24.9921,24.5179,24.7076,7703300.0],["2006-11-14",24.6207,24.6602,24.1859,24.265,12589000.0],["2006-11-15",24.1701,24.6127,23.9725,24.3993,9700800.0],["2006-11-16",24.5337,24.7313,24.51,24.6997,7041700.0],["2006-11-17",24.6602,24.8024,24.51,24.6444,7104300.0],["2006-11-20",24.6207,25.2214,24.5811,25.0791,7273000.0],["2006-11-21",25.3715,25.7746,25.1897,25.4901,8970300.0],["2006-11-22",25.7193,25.8616,25.5533,25.7351,5221300.0],["2006-11-24",25.7509,26.0829,25.6244,26.0038,3600500.0],["2006-11-27",25.9011,26.0038,25.7193,25.8932,5251000.0],["2006-11-28",25.9169,26.1382,25.411,25.6086,5914100.0],["2006-11-29",25.6956,26.0117,25.6482,25.7272,7959300.0],["2006-11-30",25.6561,25.7351,25.2609,25.3399,6824700.0],["2006-12-01",25.3715,25.4585,25.2451,25.3241,4880900.0],["2006-12-04",25.4506,25.6007,25.332,25.4822,4117500.0],["2006-12-05",25.5296,25.7825,25.3794,25.6956,3497500.0],["2006-12-06",25.9169,25.9564,25.6165,25.743,4592300.0],["2006-12-07",25.743,25.8537,25.3241,25.4427,4994500.0],["2006-12-08",25.4031,25.6403,25.1976,25.4822,4328600.0],["2006-12-11",25.3399,25.498,25.1502,25.4348,3430500.0],["2006-12-12",25.2372,25.3241,24.8973,25.1818,6341600.0],["2006-12-13",25.2925,25.3399,25.0079,25.1739,4907600.0],["2006-12-14",25.2293,25.4901,25.1423,25.332,6297700.0],["2006-12-15",25.4031,25.4427,25.0712,25.4031,7260900.0],["2006-12-18",25.5296,25.6561,24.9131,25.0791,6108200.0],["2006-12-19",25.0396,25.1107,24.6997,24.8815,4315300.0],["2006-12-20",24.8736,25.0633,24.8262,25.0159,5737000.0],["2006-12-21",24.9763,25.0712,24.6444,24.8262,6620600.0],["2006-12-22",24.7313,24.9605,24.6365,24.8024,3648900.0],["2006-12-26",24.8024,25.0949,24.676,24.9842,4066900.0],["2006-12-27",25.0475,25.1186,24.8578,24.921,3593500.0],["2006-12-28",24.7629,24.842,24.6365,24.6681,4280700.0],["2006-12-29",24.5653,24.6839,24.4863,24.5653,5658200.0],["2007-01-03",24.8103,25.0949,24.4072,24.7076,8448200.0],["2007-01-04",24.7076,25.0554,24.3519,25.0079,11538700.0],["2007-01-05",25.0396,25.5138,25.0079,25.4585,9297600.0],["2007-01-08",25.6877,26.0592,25.6482,25.988,10213600.0],["2007-01-09",26.075,26.0829,25.664,25.9406,8120300.0],["2007-01-10",25.7114,26.0117,25.6086,25.9959,4135600.0],["2007-01-11",26.0038,26.0829,25.7114,25.7904,4141900.0],["2007-01-12",25.8853,26.0434,25.7351,25.8695,4037700.0],["2007-01-16",25.743,26.1224,25.6798,26.0038,6697300.0],["2007-01-17",25.9801,26.1619,25.9169,25.988,4201200.0],["2007-01-18",26.7784,27.0551,26.565,26.8179,9938400.0],["2007-01-19",26.8338,27.0946,26.6757,27.0076,5652200.0],["2007-01-22",27.1657,27.4977,27.063,27.4186,5888600.0],["2007-01-23",27.6636,27.7664,27.4265,27.632,6953100.0],["2007-01-24",27.885,27.9008,27.3791,27.4503,12421400.0],["2007-01-25",27.3554,27.3554,27.0234,27.1894,8653200.0],["2007-01-26",27.2369,27.4661,27.1894,27.3554,4446400.0],["2007-01-29",27.4582,27.5056,27.308,27.474,5341600.0],["2007-01-30",27.3475,27.5372,27.2922,27.474,4473500.0],["2007-01-31",27.9087,27.9087,27.5688,27.7427,5538200.0],["2007-02-01",27.9877,28.13,27.8534,28.0035,7548700.0],["2007-02-02",28.0272,28.043,27.6953,27.9166,4306400.0],["2007-02-05",27.9008,28.2169,27.5372,27.7032,7509300.0],["2007-02-06",27.8138,27.9482,27.4028,27.5688,5175800.0],["2007-02-07",27.474,27.6162,27.4265,27.5214,5149400.0],["2007-02-08",27.5688,27.7664,27.553,27.5925,4582400.0],["2007-02-09",27.885,27.9403,27.6083,27.6637,5349500.0],["2007-02-12",27.7585,28.1221,27.3317,27.9482,7498600.0],["2007-02-13",28.4619,29.774,28.454,29.2049,22826700.0],["2007-02-14",29.3393,30.0348,29.2919,30.0032,11354600.0],["2007-02-15",29.8689,30.2403,29.4816,29.5606,11593100.0],["2007-02-16",29.5558,29.9441,29.4766,29.8807,6754200.0],["2007-02-20",29.746,30.2531,29.6747,30.2056,5414800.0],["2007-02-21",30.0788,30.4195,29.9283,30.3799,5939300.0],["2007-02-22",30.4275,30.4909,29.6747,29.9045,5884900.0],["2007-02-23",29.9045,30.1026,29.3736,29.8173,3039800.0],["2007-02-26",30.063,30.0709,29.5083,29.7222,3674700.0],["2007-02-27",29.1359,29.2627,28.0186,28.1375,11853800.0],["2007-02-28",28.399,28.5416,28.1454,28.1771,6409400.0],["2007-03-01",27.773,27.876,27.1391,27.5828,10179600.0],["2007-03-02",27.5828,27.8681,27.4798,27.4956,4076100.0],["2007-03-05",27.6541,28.0979,27.4006,27.5194,6360400.0],["2007-03-06",28.0979,28.8348,28.0107,28.5495,8657500.0],["2007-03-07",28.4861,28.9299,28.4861,28.6842,4491600.0],["2007-03-08",28.7714,29.12,28.7635,28.9853,4437000.0],["2007-03-09",29.0249,29.1438,28.7951,28.9695,2914700.0],["2007-03-12",28.9774,29.12,28.708,29.0012,3669800.0],["2007-03-13",28.8031,28.8427,28.3514,28.3673,4755200.0],["2007-03-14",28.2484,28.811,28.0424,28.811,7046000.0],["2007-03-15",28.6842,28.8902,28.605,28.7397,6175100.0],["2007-03-16",28.5654,29.017,28.5654,28.9615,5909100.0],["2007-03-19",28.8902,29.0091,28.7793,28.9536,3289500.0],["2007-03-20",28.7714,29.0883,28.7714,28.9853,5201200.0],["2007-03-21",29.025,29.6272,28.8031,29.5717,5280000.0],["2007-03-22",29.5558,29.6113,29.1993,29.2944,3391900.0],["2007-03-23",29.3023,29.746,29.2627,29.5083,4556100.0],["2007-03-26",29.5083,29.7143,29.1596,29.5083,4159900.0],["2007-03-27",29.3974,29.5321,29.0646,29.1676,4253900.0],["2007-03-28",29.0646,29.3419,28.9378,29.0725,3802300.0],["2007-03-29",29.3419,29.4687,28.9299,29.1993,3513200.0],["2007-03-30",28.9616,29.7143,28.8665,29.6589,4342700.0],["2007-04-02",29.8173,29.9124,29.3894,29.643,2680300.0],["2007-04-03",29.5241,30.1105,29.4211,30.0709,3511700.0],["2007-04-04",30.0075,30.1184,29.8173,30.0947,3991600.0],["2007-04-05",29.96,30.1184,29.9124,30.0313,3864900.0],["2007-04-09",29.9916,30.2294,29.7935,29.9599,2619800.0],["2007-04-10",30.1105,30.2531,29.9045,30.1026,3770800.0],["2007-04-11",30.0788,30.1501,29.6034,29.8015,4436900.0],["2007-04-12",29.6826,29.7539,29.2785,29.3974,7039300.0],["2007-04-13",29.3419,29.5558,29.1913,29.4291,4519900.0],["2007-04-16",29.5717,29.7698,29.0883,29.2706,6776000.0],["2007-04-17",29.2785,29.6905,29.2706,29.4845,4018100.0],["2007-04-18",29.3815,29.8411,29.3815,29.5479,3010000.0],["2007-04-19",29.4766,29.6351,29.2944,29.437,3073100.0],["2007-04-20",29.6192,29.8173,29.1042,29.1676,4452900.0],["2007-04-23",29.2785,29.2785,28.5733,28.6525,6222100.0],["2007-04-24",28.7318,29.3023,28.4465,29.2468,5215700.0],["2007-04-25",29.223,30.0788,29.1676,29.8886,5335300.0],["2007-04-26",30.0947,31.0614,30.063,30.9821,8423100.0],["2007-04-27",30.8236,30.9663,30.5225,30.9108,4205000.0],["2007-04-30",30.5305,30.6652,30.3324,30.3561,4293700.0],["2007-05-01",30.578,31.0455,30.5305,30.8633,5718300.0],["2007-05-02",31.4813,31.6319,30.9346,31.3625,12163300.0],["2007-05-03",31.1406,31.2515,30.9821,31.0851,3670500.0],["2007-05-04",31.2595,31.4179,30.895,31.0217,3682500.0],["2007-05-07",30.9584,31.0455,30.5939,30.8236,3207000.0],["2007-05-08",30.7523,30.8237,30.4512,30.6335,3141800.0],["2007-05-09",30.6731,30.7999,30.3086,30.4354,3590800.0],["2007-05-10",30.5847,30.6562,30.2908,30.545,3366200.0],["2007-05-11",30.5212,31.7843,30.4417,31.7366,9744200.0],["2007-05-14",31.3791,32.2371,31.3474,31.7605,12256600.0],["2007-05-15",31.7763,32.0941,31.6254,31.6731,4794200.0],["2007-05-16",31.9273,32.3722,31.832,32.1418,4971300.0],["2007-05-17",31.8478,32.1815,31.689,31.9749,3681700.0],["2007-05-18",31.9352,31.975,31.6651,31.8081,4699100.0],["2007-05-21",31.8399,32.4834,31.4824,32.2212,7368100.0],["2007-05-22",32.0147,32.4198,32.0147,32.2371,2547000.0],["2007-05-23",32.4437,32.4437,32.0862,32.0941,2953400.0],["2007-05-24",32.1894,32.2212,31.538,31.7128,3451100.0],["2007-05-25",31.6731,31.9273,31.6334,31.8002,3249100.0],["2007-05-29",31.8558,31.9432,31.4824,31.6492,4148700.0],["2007-05-30",31.2759,31.4586,31.1011,31.3156,4943300.0],["2007-05-31",31.4347,31.5777,30.5212,31.1408,5079300.0],["2007-06-01",31.252,31.5936,30.9978,31.3474,4765300.0],["2007-06-04",31.3474,31.6095,31.2997,31.4665,2343800.0],["2007-06-05",31.6016,31.6254,31.2362,31.403,4118300.0],["2007-06-06",31.4745,31.538,30.9104,31.2203,4852100.0],["2007-06-07",30.9025,31.4348,30.7516,30.9661,5123700.0],["2007-06-08",30.8866,31.117,30.6562,30.8866,3749500.0],["2007-06-11",30.7118,31.9432,30.7118,31.5221,9890000.0],["2007-06-12",31.5698,31.9035,31.252,31.6016,5672100.0],["2007-06-13",31.4824,31.9193,31.4189,31.8161,5337900.0],["2007-06-14",31.7763,31.8478,31.4824,31.5619,7381700.0],["2007-06-15",31.538,31.975,31.538,31.7764,8008000.0],["2007-06-18",31.7684,32.1735,31.6254,31.8399,3918200.0],["2007-06-19",31.6095,31.681,31.4506,31.5936,3331900.0],["2007-06-20",31.4824,31.7446,31.3156,31.4427,5755000.0],["2007-06-21",31.3791,32.1338,31.3474,31.8161,6819200.0],["2007-06-22",31.681,32.388,31.6413,32.1577,5277900.0],["2007-06-25",31.9749,32.7694,31.9273,32.2848,7623000.0],["2007-06-26",32.3563,32.7694,32.1735,32.5628,9257400.0],["2007-06-27",32.3642,32.8488,32.3166,32.7694,4530200.0],["2007-06-28",32.7137,32.8488,32.5549,32.5946,5750100.0],["2007-06-29",32.7694,33.389,32.4754,32.7694,5206400.0],["2007-07-02",32.7852,33.2698,32.6343,33.1586,3784300.0],["2007-07-03",33.2857,33.4843,32.9044,32.9521,2963700.0],["2007-07-05",32.6502,32.9521,32.5231,32.7852,2672300.0],["2007-07-06",32.9203,33.0156,32.6422,32.9203,2244000.0],["2007-07-09",33.1268,33.5082,32.825,32.8647,5218000.0],["2007-07-10",32.8647,33.1268,32.6899,32.8647,4275500.0],["2007-07-11",32.8091,33.4923,32.7773,33.4605,4341400.0],["2007-07-12",33.5479,34.4614,33.4525,34.3026,7448700.0],["2007-07-13",34.3185,34.946,34.1437,34.6044,6858400.0],["2007-07-16",34.3582,34.7474,34.3423,34.5091,3588400.0],["2007-07-17",34.6283,35.0255,34.4535,34.8348,4950600.0],["2007-07-18",34.7474,35.0731,34.7474,34.9301,7649900.0],["2007-07-19",35.0096,35.1129,34.4853,34.668,3995900.0],["2007-07-20",34.8825,34.8825,34.0086,34.0801,6790600.0],["2007-07-23",34.3185,34.7951,34.0881,34.6442,6029800.0],["2007-07-24",34.4615,35.2003,34.3026,34.5091,4584200.0],["2007-07-25",34.6839,34.8587,34.2629,34.39,5154400.0],["2007-07-26",34.0484,34.1914,33.2619,34.0325,6034000.0],["2007-07-27",33.8498,34.0007,33.4367,33.5797,6247900.0],["2007-07-30",33.3334,33.7068,33.3095,33.6273,6627100.0],["2007-07-31",33.8895,34.2946,33.3413,33.3811,6765400.0],["2007-08-01",33.103,33.9213,32.9203,33.8418,9270700.0],["2007-08-02",33.818,34.4694,33.4684,34.4614,5544600.0],["2007-08-03",34.382,34.4376,33.5558,33.5558,3523000.0],["2007-08-06",33.2222,34.0245,32.6581,33.7624,6051300.0],["2007-08-07",33.6988,34.533,33.6273,34.3979,4899500.0],["2007-08-08",34.4535,34.954,34.3423,34.7951,5250200.0],["2007-08-09",34.3741,34.6759,34.1914,34.1914,4017200.0],["2007-08-10",33.8745,34.6069,33.2217,34.4955,7819600.0],["2007-08-13",34.9572,35.0288,34.3044,34.3442,4475000.0],["2007-08-14",34.4397,34.6706,34.0974,34.1452,4411300.0],["2007-08-15",34.1213,34.4159,33.763,33.8267,4213100.0],["2007-08-16",33.3809,33.564,31.9718,32.5132,11632400.0],["2007-08-17",32.752,33.1341,32.0992,32.8396,7996600.0],["2007-08-20",33.1262,33.1262,32.33,32.6564,4301800.0],["2007-08-21",32.6564,32.7042,32.33,32.5609,4153400.0],["2007-08-22",32.7281,33.1262,32.4495,32.6564,4664100.0],["2007-08-23",32.7599,32.8236,32.3221,32.5211,3840600.0],["2007-08-24",32.6883,33.2854,32.3062,33.2456,4333800.0],["2007-08-27",33.2535,33.4366,33.158,33.3809,2599700.0],["2007-08-28",33.3809,33.4207,32.9749,32.9829,3607600.0],["2007-08-29",33.2217,33.8347,33.2058,33.779,4011300.0],["2007-08-30",33.7232,34.0815,33.5242,34.0815,3735000.0],["2007-08-31",34.376,34.4875,34.0337,34.2327,3112200.0],["2007-09-04",34.2089,34.9413,34.2089,34.7343,4729700.0],["2007-09-05",34.583,34.989,34.4158,34.8219,3325100.0],["2007-09-06",34.7502,34.9891,34.5512,34.6308,2778300.0],["2007-09-07",35.0288,35.0368,34.2646,34.5432,4007200.0],["2007-09-10",34.4716,34.7502,34.2089,34.4557,3390300.0],["2007-09-11",34.7263,34.9174,34.3601,34.5114,4044700.0],["2007-09-12",34.3522,35.1085,34.3522,35.0368,4129100.0],["2007-09-13",35.212,35.3473,34.5114,34.5193,3509800.0],["2007-09-14",34.3761,34.8856,34.2566,34.6786,2985400.0],["2007-09-17",34.8139,34.9015,34.3203,34.4636,4891100.0],["2007-09-18",34.6149,35.0288,34.4636,34.989,6190900.0],["2007-09-19",35.2757,35.4667,35.1085,35.2359,6767900.0],["2007-09-20",35.3155,35.3632,34.6706,34.7423,5442500.0],["2007-09-21",34.7104,35.0607,34.3283,34.4397,6642500.0],["2007-09-24",34.599,35.1244,34.5591,35.0129,3279800.0],["2007-09-25",34.997,35.3393,34.9094,35.1881,2708700.0],["2007-09-26",35.3473,35.5463,34.806,35.3712,3152600.0],["2007-09-27",35.6259,35.7692,35.3075,35.5941,2135800.0],["2007-09-28",35.4587,35.7055,35.2279,35.403,4065000.0],["2007-10-01",35.3791,35.825,35.3712,35.7692,3821800.0],["2007-10-02",35.6737,35.8329,35.411,35.6737,2155800.0],["2007-10-03",35.7454,35.817,35.2438,35.2756,2946900.0],["2007-10-04",35.403,35.5225,34.8458,34.9015,4140500.0],["2007-10-05",35.1164,35.1801,34.591,34.9015,4209000.0],["2007-10-08",35.1324,35.2438,35.0368,35.1722,2434600.0],["2007-10-09",35.005,35.2995,34.7502,34.9333,3279700.0],["2007-10-10",34.8776,35.419,34.8696,35.2359,3899100.0],["2007-10-11",35.1722,35.9523,35.0209,35.7215,6448900.0],["2007-10-12",35.825,36.0081,35.6976,36.0081,4606200.0],["2007-10-15",35.825,36.1036,35.6817,36.0558,4203900.0],["2007-10-16",35.8966,36.223,35.7772,35.8966,3138800.0],["2007-10-17",36.1753,36.223,35.6498,36.1434,3998800.0],["2007-10-18",35.9921,36.223,35.6737,36.016,4370300.0],["2007-10-19",36.1514,36.2708,35.0368,35.3632,5290400.0],["2007-10-22",35.3234,35.3632,35.0129,35.2995,3639500.0],["2007-10-23",35.3791,35.6259,34.9174,35.6021,3761300.0],["2007-10-24",35.5384,35.817,34.9333,35.1881,5492000.0],["2007-10-25",35.5782,35.9205,35.0687,35.4826,4409200.0],["2007-10-26",35.8887,35.8887,35.196,35.4588,2829700.0],["2007-10-29",35.8648,36.024,35.1164,35.419,6573000.0],["2007-10-30",34.3044,35.2597,34.0656,34.9811,14829400.0],["2007-10-31",34.9333,35.1722,34.6228,35.0368,8097400.0],["2007-11-01",34.5751,35.0687,34.4238,34.7423,7706900.0],["2007-11-02",35.1101,35.3016,34.6633,35.158,5759500.0],["2007-11-05",34.8867,35.4453,34.8548,35.2777,2726800.0],["2007-11-06",35.5171,35.7644,35.4852,35.7485,4297800.0],["2007-11-07",35.7325,35.7884,35.3176,35.3575,4943700.0],["2007-11-08",35.2458,35.9081,34.9904,35.6368,5377000.0],["2007-11-09",35.1101,36.6981,35.1101,35.8522,8623100.0],["2007-11-12",35.6846,35.8123,35.3096,35.3335,5568500.0],["2007-11-13",35.6288,36.1076,35.3336,36.0996,5963700.0],["2007-11-14",36.0437,36.1475,35.6288,35.6846,3425200.0],["2007-11-15",35.6926,35.9001,35.2857,35.3734,3331500.0],["2007-11-16",35.6049,35.9081,35.3176,35.6049,5205300.0],["2007-11-19",35.6049,35.7565,35.0383,35.2937,3380500.0],["2007-11-20",35.6208,35.948,35.2458,35.7086,4552400.0],["2007-11-21",35.549,35.6687,34.8707,34.8707,5481100.0],["2007-11-23",35.3335,35.3335,34.5835,34.9266,2631800.0],["2007-11-26",34.8229,35.2936,34.6313,34.8149,3919800.0],["2007-11-27",34.6154,35.2458,34.4877,35.0223,4834000.0],["2007-11-28",34.9665,35.4772,34.775,35.4612,4993900.0],["2007-11-29",35.1021,35.5091,34.8627,35.3894,3622500.0],["2007-11-30",35.4293,35.7884,35.0383,35.6128,3755800.0],["2007-12-03",35.2777,36.2512,35.0064,35.9719,4682300.0],["2007-12-04",35.9001,36.0597,35.6368,35.7884,2438300.0],["2007-12-05",35.8921,36.1953,35.6368,36.0437,3700300.0],["2007-12-06",36.0357,36.0677,35.6288,35.8921,2247200.0],["2007-12-07",35.8921,36.5624,35.7325,36.3789,3819000.0],["2007-12-10",36.6342,36.706,35.8363,36.0756,4996500.0],["2007-12-11",36.1076,36.3071,35.8203,35.8203,4757900.0],["2007-12-12",36.2193,36.307,35.8762,36.2193,4310800.0],["2007-12-13",36.0437,36.3549,35.9799,36.2273,3227200.0],["2007-12-14",35.9958,36.2272,35.6128,35.6607,4275700.0],["2007-12-17",35.3256,35.4293,34.9026,34.9026,4494900.0],["2007-12-18",35.3495,35.4931,34.9984,35.2857,4272600.0],["2007-12-19",35.2378,35.3336,34.8707,35.158,6187700.0],["2007-12-20",35.1261,35.557,34.8229,35.557,3588400.0],["2007-12-21",35.7086,36.0836,35.7006,36.0437,6310700.0],["2007-12-24",36.9614,37.4801,36.7459,37.0891,5568200.0],["2007-12-26",37.0172,37.48,37.0172,37.3524,2830500.0],["2007-12-27",37.4401,37.6157,37.2008,37.2726,3681500.0],["2007-12-28",37.5997,37.6157,37.0412,37.3683,3152100.0],["2007-12-31",37.0891,37.3364,37.0252,37.0891,2124500.0],["2008-01-02",37.2087,37.6955,37.2008,37.504,7528900.0],["2008-01-03",37.3683,39.1637,37.3045,38.8765,10738300.0],["2008-01-04",38.5493,38.8206,38.0865,38.1663,6844900.0],["2008-01-07",37.7833,38.6371,37.7753,38.2301,7807500.0],["2008-01-08",38.4216,39.7223,38.3259,39.3074,10514100.0],["2008-01-09",39.475,39.8979,39.3553,39.6186,9129700.0],["2008-01-10",38.0546,38.6211,37.6157,37.8311,13199300.0],["2008-01-11",37.7035,38.8445,37.7035,38.286,8816000.0],["2008-01-14",38.5014,38.5413,37.4162,37.871,6768400.0],["2008-01-15",37.504,37.7194,36.9933,37.504,6540100.0],["2008-01-16",37.5598,38.0705,37.512,37.8631,6938200.0],["2008-01-17",38.0546,38.5014,37.9109,38.1743,8217800.0],["2008-01-18",38.0466,38.7249,37.903,38.3977,11980400.0],["2008-01-22",36.9853,37.3923,36.4267,36.6103,13223400.0],["2008-01-23",35.9719,36.6103,34.759,35.7325,14462400.0],["2008-01-24",35.6048,36.2991,35.4852,36.0118,8664700.0],["2008-01-25",36.4986,36.5385,35.2378,35.2538,6254100.0],["2008-01-28",34.9665,35.3894,34.8787,35.1021,6070900.0],["2008-01-29",35.3974,35.7325,35.3096,35.4213,6611200.0],["2008-01-30",35.6049,36.2751,35.6049,35.7644,8288400.0],["2008-01-31",35.6368,36.8098,35.5729,36.7379,6960600.0],["2008-02-01",36.8337,37.3284,35.8602,36.3709,5528900.0],["2008-02-04",36.5225,37.2088,36.331,37.0651,6132700.0],["2008-02-05",36.706,37.1928,36.5704,36.6901,8400500.0],["2008-02-06",36.9135,37.2407,36.8656,36.8656,5220600.0],["2008-02-07",36.5225,37.1369,36.5225,37.121,6364300.0],["2008-02-08",37.105,37.2486,36.8896,37.2167,3650700.0],["2008-02-11",37.6955,37.7354,36.7379,37.4242,6922300.0],["2008-02-12",37.089,37.504,36.7858,37.1289,8043400.0],["2008-02-13",37.2407,38.1424,37.1928,38.0147,6391100.0],["2008-02-14",37.6716,38.0466,37.3683,37.5359,4170200.0],["2008-02-15",37.3719,37.6439,37.3239,37.5319,5379600.0],["2008-02-19",37.7159,38.348,37.6679,38.236,5385100.0],["2008-02-20",37.8119,38.468,37.6599,38.364,5424700.0],["2008-02-21",38.636,38.804,38.036,38.324,5078400.0],["2008-02-22",38.26,39.1001,38.26,39.0761,5703700.0],["2008-02-25",39.0761,39.7081,39.0521,39.6281,7517100.0],["2008-02-26",39.3881,39.9882,39.3321,39.7241,6346000.0],["2008-02-27",39.7081,40.0042,39.4681,39.6681,5418900.0],["2008-02-28",39.5401,39.7961,39.3961,39.5241,3854300.0],["2008-02-29",39.0521,39.4921,38.788,39.2601,5529600.0],["2008-03-03",38.9401,39.4681,38.772,39.0041,4706700.0],["2008-03-04",38.788,39.4681,38.612,39.2201,6293200.0],["2008-03-05",39.5001,39.6681,39.2841,39.5961,4392900.0],["2008-03-06",39.4841,39.5401,38.196,38.204,5286500.0],["2008-03-07",38.204,38.412,37.5559,38.204,5509800.0],["2008-03-10",38.092,38.092,37.1959,37.2759,4091300.0],["2008-03-11",37.9079,37.9159,37.2039,37.8519,6284700.0],["2008-03-12",38.092,38.092,37.4119,37.5079,4286800.0],["2008-03-13",37.5079,37.5399,36.5798,37.0599,6382900.0],["2008-03-14",37.2039,37.2999,36.1077,36.4118,6794100.0],["2008-03-17",35.3237,36.2598,35.2197,36.0277,7190600.0],["2008-03-18",36.4678,37.3479,36.3718,37.2679,5750400.0],["2008-03-19",37.3799,37.6439,36.8838,36.8838,5043800.0],["2008-03-20",37.4679,37.4999,36.5318,36.9959,6171300.0],["2008-03-24",36.6518,36.8118,36.4118,36.5878,7256600.0],["2008-03-25",36.6598,36.7478,36.4198,36.6198,5364800.0],["2008-03-26",36.2838,36.6118,36.2438,36.4038,5147000.0],["2008-03-27",36.3398,37.3879,36.2118,37.3159,6448600.0],["2008-03-28",37.4359,37.5879,36.7958,36.8118,4346200.0],["2008-03-31",36.6278,37.4599,36.5158,36.9558,5993600.0],["2008-04-01",37.3399,37.996,37.2039,37.8359,5317400.0],["2008-04-02",37.8359,37.9079,37.2039,37.6759,4641800.0],["2008-04-03",37.4199,37.5639,37.1719,37.2919,3589600.0],["2008-04-04",37.4999,37.9239,37.1479,37.6919,4609900.0],["2008-04-07",37.5319,37.5959,36.9638,37.0039,4166600.0],["2008-04-08",36.8918,37.0358,36.6438,36.7558,3375000.0],["2008-04-09",36.7398,36.8358,36.2278,36.4518,2329000.0],["2008-04-10",36.3398,37.0999,36.2678,36.8998,4272700.0],["2008-04-11",36.6838,38.188,36.4678,37.3959,9401100.0],["2008-04-14",37.5079,37.5159,36.6678,37.0198,3882700.0],["2008-04-15",37.2839,37.3799,36.5238,36.8118,3950300.0],["2008-04-16",37.0439,37.5479,36.7798,37.2439,5502600.0],["2008-04-17",37.3239,37.6119,36.8678,37.0919,3904400.0],["2008-04-18",37.5079,37.8039,37.1879,37.6759,7318900.0],["2008-04-21",37.7479,37.8359,37.4519,37.6119,3781400.0],["2008-04-22",37.5559,37.7639,37.2039,37.4359,2994600.0],["2008-04-23",37.5719,37.5799,37.0679,37.1959,3597500.0],["2008-04-24",37.4039,37.4119,36.6358,36.6918,5768600.0],["2008-04-25",36.8118,36.8918,36.4038,36.6678,3159600.0],["2008-04-28",36.7718,37.0839,36.6038,36.6678,4074300.0],["2008-04-29",36.5318,37.1159,36.4838,36.5958,3707000.0],["2008-04-30",37.2759,37.9399,37.1479,37.4279,6812300.0],["2008-05-01",37.5319,38.116,37.3879,38.084,4677500.0],["2008-05-02",38.236,38.268,37.4679,37.7319,4341300.0],["2008-05-05",37.9719,37.9959,37.4679,37.8599,3299000.0],["2008-05-06",37.2039,37.4599,36.7318,37.3719,8321500.0],["2008-05-07",37.2279,37.2839,36.0997,36.1718,7468000.0],["2008-05-08",36.3478,36.5078,36.0038,36.4518,4207000.0],["2008-05-09",36.3878,36.4278,36.0838,36.1958,2750300.0],["2008-05-12",35.8517,35.9557,35.6037,35.7717,5216000.0],["2008-05-13",36.0293,36.1176,35.6762,35.9892,4092400.0],["2008-05-14",36.1898,36.4145,36.0293,36.0855,4369000.0],["2008-05-15",36.246,36.4305,36.0534,36.3262,3826900.0],["2008-05-16",36.5429,37.4255,36.3824,37.3212,5904300.0],["2008-05-19",37.4336,37.6261,37.1046,37.1607,3700800.0],["2008-05-20",37.233,37.3132,36.5509,36.8558,3244600.0],["2008-05-21",36.7836,37.1527,36.5108,36.7756,6215800.0],["2008-05-22",36.6151,36.9682,36.4305,36.599,4504600.0],["2008-05-23",36.7274,36.7675,36.1256,36.2219,2507900.0],["2008-05-27",36.3021,36.6713,36.0534,36.6552,3648500.0],["2008-05-28",36.591,36.599,35.933,36.3021,4806400.0],["2008-05-29",36.0052,36.5509,35.7966,36.2058,5648900.0],["2008-05-30",36.2781,36.8237,36.0694,36.6953,4105200.0],["2008-06-02",36.5589,36.8157,36.1095,36.3663,3069300.0],["2008-06-03",36.2781,36.3663,35.4756,35.7966,4553400.0],["2008-06-04",35.4676,36.1898,35.259,36.1095,6108800.0],["2008-06-05",36.1898,37.0323,35.8688,36.8959,9238800.0],["2008-06-06",36.7194,36.7916,36.1497,36.1497,4237500.0],["2008-06-09",36.3824,36.5108,35.604,35.917,3612800.0],["2008-06-10",34.9781,35.4034,34.7534,35.0022,6995200.0],["2008-06-11",35.1627,35.5238,34.4967,34.4967,7013300.0],["2008-06-12",34.3201,34.5368,33.6621,33.9109,7552200.0],["2008-06-13",34.1436,34.5448,33.8387,34.1035,5297600.0],["2008-06-16",35.604,36.0052,35.2028,35.8929,11381000.0],["2008-06-17",36.6713,36.7675,36.1176,36.1497,7328200.0],["2008-06-18",35.9972,36.3102,35.8688,35.8849,5718200.0],["2008-06-19",35.9651,36.2459,35.7645,36.1095,5348800.0],["2008-06-20",35.7404,36.0453,35.3312,35.4515,6630500.0],["2008-06-23",35.6762,36.1176,35.6201,35.8608,3989400.0],["2008-06-24",35.9651,36.1818,35.7565,35.9571,6512300.0],["2008-06-25",36.0293,36.3503,35.588,36.1176,4855300.0],["2008-06-26",35.6602,36.912,35.6441,36.4626,7746900.0],["2008-06-27",36.6713,36.912,36.1095,36.27,5074400.0],["2008-06-30",36.3182,37.233,36.3102,36.7515,5562000.0],["2008-07-01",37.0003,37.7626,36.8959,37.7064,8689400.0],["2008-07-02",37.578,37.8428,37.4657,37.6583,7124400.0],["2008-07-03",37.6101,37.9311,37.5138,37.8749,5638500.0],["2008-07-07",35.6361,35.933,34.0954,34.6491,26803000.0],["2008-07-08",34.9781,36.1577,34.8738,36.1176,17526600.0],["2008-07-09",36.0454,36.1978,35.4997,35.588,4786200.0],["2008-07-10",35.4355,36.1336,35.3312,36.1095,5973800.0],["2008-07-11",34.7213,35.2429,33.3572,33.5257,16486000.0],["2008-07-14",33.0603,33.6701,32.6831,33.3813,8659600.0],["2008-07-15",33.2689,34.1275,33.1807,33.9189,5640800.0],["2008-07-16",34.0312,34.5769,33.6541,34.0312,8232500.0],["2008-07-17",33.5257,33.8386,32.3943,32.9399,13142500.0],["2008-07-18",33.2288,36.3101,33.1004,34.4004,39007800.0],["2008-07-21",34.8818,35.8688,34.8818,35.0664,12848600.0],["2008-07-22",34.7935,35.5478,34.617,35.3793,13330700.0],["2008-07-23",35.4275,37.3373,35.3472,37.3373,15818700.0],["2008-07-24",37.265,37.2971,36.0373,36.1898,7639400.0],["2008-07-25",36.5108,37.2972,36.1497,37.0564,7730200.0],["2008-07-28",37.2651,37.3694,36.4385,36.7274,6154200.0],["2008-07-29",36.7435,36.8157,35.5719,35.7725,8328500.0],["2008-07-30",35.917,36.0855,35.0263,35.3472,6345100.0],["2008-07-31",35.4917,36.3262,35.3232,35.9812,6379200.0],["2008-08-01",36.9388,37.3493,36.5686,37.0917,8658800.0],["2008-08-04",36.9388,37.2768,36.5686,37.0273,6289700.0],["2008-08-05",37.3895,37.7838,37.2285,37.7195,6601500.0],["2008-08-06",37.4941,37.8885,37.3975,37.7758,5529100.0],["2008-08-07",37.6229,38.2265,37.5987,37.816,5913400.0],["2008-08-08",37.6792,38.1621,37.5987,38.0494,4131200.0],["2008-08-11",38.1218,38.1299,37.4458,37.6551,5023900.0],["2008-08-12",37.5424,37.647,37.1803,37.3493,3868300.0],["2008-08-13",37.1159,37.808,37.0837,37.4861,4290100.0],["2008-08-14",37.4217,38.5323,37.3815,38.4035,7436000.0],["2008-08-15",38.3955,39.1197,38.2828,38.8864,6579700.0],["2008-08-18",38.9347,39.2244,38.3713,38.6771,6518600.0],["2008-08-19",38.4598,38.6449,38.146,38.4518,5491600.0],["2008-08-20",38.3713,38.6691,38.1782,38.1943,4459800.0],["2008-08-21",38.154,38.1621,37.3895,37.4861,5010600.0],["2008-08-22",37.639,37.9126,37.3895,37.6551,4586700.0],["2008-08-25",37.5344,37.6229,37.2285,37.4861,4592100.0],["2008-08-26",37.7758,38.1943,37.6631,37.7195,3721200.0],["2008-08-27",37.6873,38.5323,37.5746,38.4196,4752300.0],["2008-08-28",38.2023,38.3874,37.9931,38.2265,3165700.0],["2008-08-29",38.1138,38.2908,37.647,38.0977,3602700.0],["2008-09-02",37.8321,38.484,37.7275,37.8804,5461300.0],["2008-09-03",37.7114,38.7093,37.6229,38.661,7249000.0],["2008-09-04",38.5323,38.7817,38.146,38.5645,6532800.0],["2008-09-05",38.1782,38.5001,37.9609,38.2747,7196800.0],["2008-09-08",38.5645,38.5725,37.5505,37.6792,6020000.0],["2008-09-09",37.5585,37.7033,37.2044,37.2366,5465800.0],["2008-09-10",37.5826,37.6631,37.0998,37.1481,4805500.0],["2008-09-11",36.7457,37.6068,36.7376,37.5585,6144400.0],["2008-09-12",37.7033,37.8241,37.2607,37.478,6871400.0],["2008-09-15",35.9409,37.309,35.9409,36.8584,10204100.0],["2008-09-16",36.118,38.0655,36.0938,36.9871,10219900.0],["2008-09-17",36.2146,36.794,35.8122,35.9812,9981900.0],["2008-09-18",36.7376,37.4136,36.3031,36.8584,13545800.0],["2008-09-19",37.6953,37.8643,36.1099,37.0756,14981600.0],["2008-09-22",37.2688,37.639,35.4902,35.6271,9779800.0],["2008-09-23",35.7156,36.5284,35.6271,35.9007,5797500.0],["2008-09-24",36.1743,36.7457,36.0536,36.5284,5452700.0],["2008-09-25",36.4157,37.0998,36.4157,36.794,7112500.0],["2008-09-26",36.2145,37.4941,36.0938,37.0435,5641100.0],["2008-09-29",36.7618,37.0515,34.8947,34.8947,11960800.0],["2008-09-30",35.5224,36.8745,35.0074,36.8503,9323500.0],["2008-10-01",36.7698,37.8723,36.4318,37.639,6527200.0],["2008-10-02",37.6953,37.808,36.7859,36.9308,8262000.0],["2008-10-03",37.14,37.9045,36.8905,37.0837,7291500.0],["2008-10-06",36.2548,36.4479,33.422,35.0879,13736700.0],["2008-10-07",34.7177,35.7236,34.5889,34.6211,9203700.0],["2008-10-08",34.5889,35.8041,33.7037,34.5326,9224400.0],["2008-10-09",35.1683,35.4017,31.6998,32.3355,10159500.0],["2008-10-10",31.1365,32.1022,28.8831,30.9755,16644000.0],["2008-10-13",32.1344,33.7037,31.1526,33.599,9625400.0],["2008-10-14",33.8163,34.5889,33.3254,33.3254,7939100.0],["2008-10-15",33.6071,33.6151,30.2271,30.549,11384700.0],["2008-10-16",31.1767,33.4622,30.8146,32.7862,12090700.0],["2008-10-17",32.0458,34.5487,31.9251,32.4482,9764200.0],["2008-10-20",32.9955,33.43,32.0297,33.261,6869500.0],["2008-10-21",32.9794,33.9129,32.3838,33.0357,5691100.0],["2008-10-22",32.7218,33.1162,32.0056,32.5448,6832700.0],["2008-10-23",32.4241,33.3576,31.4423,32.1826,8175600.0],["2008-10-24",30.4282,32.0217,30.388,31.1445,8421600.0],["2008-10-27",30.7663,31.7078,30.219,30.4041,7670900.0],["2008-10-28",31.4423,32.408,30.557,32.3114,12075100.0],["2008-10-29",32.3597,32.7782,31.7239,31.8205,8083800.0],["2008-10-30",31.9734,33.5266,31.8205,33.5105,8527800.0],["2008-10-31",33.2852,34.5648,33.084,34.5084,9443500.0],["2008-11-03",34.3636,34.9832,34.0578,34.5648,4248000.0],["2008-11-04",34.2831,34.7177,33.7197,34.4682,6266800.0],["2008-11-05",33.929,34.2429,32.6977,32.7299,6142900.0],["2008-11-06",32.577,32.923,32.0619,32.6736,8324000.0],["2008-11-07",33.0827,34.4952,32.8245,34.3418,5595300.0],["2008-11-10",35.0521,35.1328,34.0674,34.6001,4033300.0],["2008-11-11",34.6566,35.391,34.1481,34.6889,5509800.0],["2008-11-12",34.6243,35.0682,34.0513,34.1239,5141800.0],["2008-11-13",33.9625,35.504,33.0828,35.4395,7779700.0],["2008-11-14",34.6808,35.5363,34.0836,34.6324,7557100.0],["2008-11-17",34.3983,35.1005,34.2208,34.6082,6857300.0],["2008-11-18",34.6566,35.0844,33.6477,34.0513,7507600.0],["2008-11-19",34.705,35.3345,33.6316,33.7365,9152800.0],["2008-11-20",33.0747,34.6647,32.9698,33.8253,11712500.0],["2008-11-21",34.0836,34.1158,32.082,33.8253,11211500.0],["2008-11-24",33.1715,34.5597,32.6873,33.9948,9293300.0],["2008-11-25",34.3257,34.4548,33.5428,34.2611,9550600.0],["2008-11-26",33.8898,34.7696,33.4702,34.7696,9212600.0],["2008-11-28",33.6881,35.0844,33.68,34.8261,3414100.0],["2008-12-01",34.1158,34.4225,33.3733,33.3733,7104700.0],["2008-12-02",33.8979,34.3902,33.6074,34.3176,5987400.0],["2008-12-03",33.68,35.0682,33.5428,35.0359,7431900.0],["2008-12-04",34.5517,34.584,33.4217,33.8979,7072700.0],["2008-12-05",33.4217,35.0924,33.3168,34.9149,9488300.0],["2008-12-08",35.2296,35.9722,34.7615,34.8261,10476200.0],["2008-12-09",34.9471,35.1651,33.8091,33.8737,8352800.0],["2008-12-10",34.4145,35.0359,33.9141,34.2773,8950400.0],["2008-12-11",33.8979,35.1166,33.8011,34.0271,7784900.0],["2008-12-12",33.8172,34.3741,33.4944,34.2288,5059000.0],["2008-12-15",33.9786,34.1239,33.3249,33.8495,7148700.0],["2008-12-16",33.906,34.5275,33.8414,34.253,8312800.0],["2008-12-17",34.6727,35.504,34.6727,35.1489,8458400.0],["2008-12-18",35.4637,36.1174,35.27,35.6412,9799300.0],["2008-12-19",35.9076,36.408,35.0521,35.1328,10829700.0],["2008-12-22",34.9068,35.0279,33.6477,33.7526,13503200.0],["2008-12-23",33.9867,34.5678,33.8495,33.8899,5789100.0],["2008-12-24",33.6154,33.9867,33.4944,33.7849,3257800.0],["2008-12-26",33.5509,33.7769,33.5025,33.5993,2479600.0],["2008-12-29",33.4944,33.8656,33.2522,33.5024,4483800.0],["2008-12-30",33.8979,34.3822,33.7446,34.0028,6432800.0],["2008-12-31",34.14,34.3822,33.8414,34.358,4673100.0],["2009-01-02",34.2208,34.6405,34.0755,34.4225,3983300.0],["2009-01-05",34.3418,34.5597,33.6962,34.5597,7499100.0],["2009-01-06",34.6889,34.7212,33.5751,33.8414,7528300.0],["2009-01-07",33.7527,33.8172,33.2765,33.6639,5697100.0],["2009-01-08",33.4459,34.1804,33.4298,34.14,5146000.0],["2009-01-09",33.9544,34.5194,33.6316,34.3176,5189500.0],["2009-01-12",34.4952,34.7938,34.0109,34.3176,4947000.0],["2009-01-13",34.6404,34.6404,33.7769,34.0674,7318100.0],["2009-01-14",33.9948,34.5275,33.9302,34.2934,6499500.0],["2009-01-15",34.5678,34.6727,34.0109,34.3015,5151800.0],["2009-01-16",34.4467,34.584,33.9141,34.2934,5850300.0],["2009-01-20",34.3983,34.8019,34.2046,34.2288,8270200.0],["2009-01-21",34.4629,34.8584,34.0109,34.8341,5165800.0],["2009-01-22",34.2773,34.6162,33.9948,34.3983,5172400.0],["2009-01-23",33.8576,34.0432,33.5024,33.7123,6628300.0],["2009-01-26",33.5186,34.132,33.5024,33.8979,3702300.0],["2009-01-27",33.7123,34.1401,33.6397,33.8414,4736800.0],["2009-01-28",33.8979,33.9786,33.4137,33.8253,5343400.0],["2009-01-29",33.6558,34.1643,33.5105,33.8737,4643100.0],["2009-01-30",34.019,34.0513,33.3652,33.454,4523600.0],["2009-02-02",33.2684,33.9544,33.1312,33.6477,3531800.0],["2009-02-03",33.7284,34.6566,33.4782,34.2934,4719000.0],["2009-02-04",34.2288,34.5597,33.8495,33.9383,4554800.0],["2009-02-05",33.9221,34.4064,33.8253,34.1885,5110500.0],["2009-02-06",34.2611,34.358,33.6962,33.906,5303000.0],["2009-02-09",33.9948,34.3338,33.6558,34.2288,4805900.0],["2009-02-10",34.0997,34.6808,33.8979,34.3015,9344500.0],["2009-02-11",34.2127,34.9229,33.9706,34.8099,6098900.0],["2009-02-12",34.6243,35.496,34.3822,35.4314,7155700.0],["2009-02-13",35.2861,35.7058,34.9633,35.5202,5934400.0],["2009-02-17",35.1651,37.7316,35.1489,36.9487,15339500.0],["2009-02-18",36.6824,37.5218,36.5613,37.0214,10390400.0],["2009-02-19",37.1505,37.7316,36.9891,36.9891,9206900.0],["2009-02-20",36.9003,37.7316,36.868,37.2635,7850100.0],["2009-02-23",36.8813,37.2457,36.6465,36.6465,6845500.0],["2009-02-24",36.3065,36.857,36.1364,36.7113,6378000.0],["2009-02-25",36.6222,37.0595,36.0393,36.5008,7460400.0],["2009-02-26",36.5413,37.0757,35.4239,35.8935,8936800.0],["2009-02-27",35.8449,36.517,35.6344,36.0959,9122300.0],["2009-03-02",35.4968,35.7963,34.9219,35.1972,9063100.0],["2009-03-03",35.3834,35.7478,34.6709,34.9867,9119000.0],["2009-03-04",35.019,35.7963,34.6628,35.5534,7187400.0],["2009-03-05",35.2215,35.9826,35.0352,35.6749,7545200.0],["2009-03-06",35.683,36.1283,35.4887,35.8854,10464300.0],["2009-03-09",35.7801,36.0797,34.7276,35.019,7656900.0],["2009-03-10",35.1405,35.5048,34.6547,35.1162,8153600.0],["2009-03-11",35.1891,35.3834,34.5494,35.0109,8171500.0],["2009-03-12",35.1891,36.0716,35.0028,35.8692,9308000.0],["2009-03-13",35.9745,36.938,35.9502,36.7518,8375500.0],["2009-03-16",36.6951,36.6951,36.2417,36.3388,6821000.0],["2009-03-17",36.1202,37.0918,36.1202,36.9704,6470200.0],["2009-03-18",36.687,37.019,36.104,36.4279,6178300.0],["2009-03-19",36.3955,36.5575,34.6952,35.4887,10987500.0],["2009-03-20",35.5534,35.9502,35.432,35.5939,6099100.0],["2009-03-23",35.9097,36.8489,35.7801,36.8489,5935200.0],["2009-03-24",36.6222,37.1161,36.3874,36.4684,5292500.0],["2009-03-25",36.857,37.2457,36.4441,36.8975,5505600.0],["2009-03-26",37.1161,37.1485,36.4765,36.9785,4609300.0],["2009-03-27",36.7842,37.0271,36.3469,36.5656,5271400.0],["2009-03-30",36.2984,36.4198,35.6506,36.0554,5953100.0],["2009-03-31",36.3388,36.8651,36.3064,36.4765,5696700.0],["2009-04-01",36.3226,37.0271,36.0716,36.7923,4767900.0],["2009-04-02",36.9785,37.0514,35.9016,35.9826,6355600.0],["2009-04-03",36.2741,36.3469,35.4077,35.9502,4739900.0],["2009-04-06",36.3874,36.9137,36.2822,36.8327,5009100.0],["2009-04-07",36.4765,37.1647,36.4441,36.5575,4326000.0],["2009-04-08",36.6303,37.1242,36.5655,37.0837,3253900.0],["2009-04-09",37.2457,37.8449,37.1161,37.5858,5832700.0],["2009-04-13",37.3509,37.6424,37.0514,37.0837,2621700.0],["2009-04-14",37.0837,37.1323,35.5777,36.0149,8987800.0],["2009-04-15",35.853,36.5089,35.4644,36.1931,4622200.0],["2009-04-16",36.5574,36.7194,36.0069,36.436,4486800.0],["2009-04-17",36.6303,36.6384,35.8692,36.0554,5501100.0],["2009-04-20",36.1121,36.1526,35.4401,35.6101,4231900.0],["2009-04-21",35.6101,36.2902,35.521,35.5615,5424600.0],["2009-04-22",35.4887,35.4968,34.6304,34.8004,7521900.0],["2009-04-23",35.181,35.6668,34.6628,35.6263,6196700.0],["2009-04-24",35.4968,36.0231,35.4239,36.0069,5429300.0],["2009-04-27",35.9745,36.5089,35.8449,36.3226,5597500.0],["2009-04-28",36.3145,36.8408,36.2579,36.5332,4679600.0],["2009-04-29",37.0595,37.0595,35.6263,35.9016,5392800.0],["2009-04-30",35.9907,36.0473,35.2539,35.5372,5832100.0],["2009-05-01",35.9016,35.9259,35.4644,35.7559,3325700.0],["2009-05-04",36.3145,36.3712,35.683,35.7235,5475600.0],["2009-05-05",36.3469,36.4279,35.0757,35.4968,8202900.0],["2009-05-06",36.1526,36.436,35.6182,35.853,7135600.0],["2009-05-07",36.2255,36.2984,35.6749,35.9664,6632000.0],["2009-05-08",36.1329,36.3603,35.6617,35.7673,4753600.0],["2009-05-11",35.9136,36.7503,35.8973,36.6772,5341200.0],["2009-05-12",36.5797,36.9453,36.2223,36.6528,4375500.0],["2009-05-13",36.864,37.2864,36.3766,36.4254,4050700.0],["2009-05-14",36.7015,37.0752,36.3035,36.5228,4990000.0],["2009-05-15",36.6528,36.734,36.0679,36.4985,3382100.0],["2009-05-18",36.5472,36.5472,35.9461,36.4172,4947500.0],["2009-05-19",36.4416,36.6284,36.1085,36.3522,3840800.0],["2009-05-20",36.9371,36.9371,36.271,36.3116,4108400.0],["2009-05-21",36.5472,36.6122,35.6618,35.9704,5321400.0],["2009-05-22",35.9786,37.2702,35.9298,36.9371,6859400.0],["2009-05-26",37.0183,37.9282,36.6609,37.9038,5955700.0],["2009-05-27",37.4895,37.7738,37.2133,37.6682,4645900.0],["2009-05-28",37.4489,37.7738,37.0996,37.6195,3937200.0],["2009-05-29",37.4733,37.9769,37.3514,37.6601,5108900.0],["2009-06-01",38.0257,38.0338,37.5058,37.8388,4815900.0],["2009-06-02",37.8632,38.2612,37.4489,37.5301,5192300.0],["2009-06-03",37.3839,37.8713,37.2946,37.847,5746700.0],["2009-06-04",38.0338,38.9274,37.8551,38.8949,8028900.0],["2009-06-05",38.9923,39.3985,38.5374,38.8055,6401700.0],["2009-06-08",38.5862,39.098,38.3262,38.8136,4479700.0],["2009-06-09",38.9436,39.2685,38.6999,39.1548,5096600.0],["2009-06-10",39.1873,39.2279,38.5456,38.9598,5146800.0],["2009-06-11",39.2117,39.8778,39.1142,39.5854,6472800.0],["2009-06-12",39.6747,39.9265,39.3254,39.5935,4436900.0],["2009-06-15",39.1873,39.2279,38.6187,38.8786,5712400.0],["2009-06-16",39.0898,39.1954,38.7811,38.8055,7141800.0],["2009-06-17",38.8705,39.3985,38.7568,38.8055,7109000.0],["2009-06-18",38.5943,38.9923,38.3831,38.5049,6540500.0],["2009-06-19",38.7486,38.9192,38.3831,38.3993,9753300.0],["2009-06-22",38.2369,38.2856,37.8551,37.9769,6813200.0],["2009-06-23",38.0988,38.115,37.4814,37.717,4391700.0],["2009-06-24",38.2694,38.6106,38.0013,38.4887,6179000.0],["2009-06-25",38.4156,39.0654,37.8713,39.0492,5643700.0],["2009-06-26",38.8786,39.6341,38.4887,39.4797,4753300.0],["2009-06-29",39.6016,40.2109,39.1304,39.9265,4973400.0],["2009-06-30",40.089,40.3165,39.6016,40.0809,5232500.0],["2009-07-01",40.2758,40.9013,40.2271,40.7714,6093300.0],["2009-07-02",40.617,40.6983,39.9996,40.3733,3310600.0],["2009-07-06",40.0565,40.3896,39.9265,40.3571,3807100.0],["2009-07-07",40.5033,40.5033,39.9996,40.0159,3551300.0],["2009-07-08",40.024,40.1946,39.4066,39.6016,4830000.0],["2009-07-09",39.5853,39.7966,39.0736,39.6341,4887900.0],["2009-07-10",39.5447,39.7966,39.2198,39.4716,2903000.0],["2009-07-13",39.691,40.2434,39.5041,40.0484,4230900.0],["2009-07-14",40.3733,40.3977,40.0484,40.2109,3624300.0],["2009-07-15",40.4708,40.6089,40.219,40.4464,4220000.0],["2009-07-16",40.6089,40.7551,40.2271,40.2677,4408000.0],["2009-07-17",40.3165,40.4952,39.7153,40.1053,6110900.0],["2009-07-20",40.1621,40.3327,39.9672,40.1215,5190700.0],["2009-07-21",40.5845,40.6577,40.1621,40.617,4172800.0],["2009-07-22",40.4789,40.4871,40.024,40.1865,4840400.0],["2009-07-23",40.3652,40.8201,40.2515,40.7714,5123500.0],["2009-07-24",40.7633,41.1694,40.5439,40.9013,4003900.0],["2009-07-27",41.4213,41.7462,40.9907,41.5106,5752400.0],["2009-07-28",42.4692,43.4115,42.1848,43.2571,11221800.0],["2009-07-29",42.9241,44.6381,42.8266,44.0695,7454100.0],["2009-07-30",44.4269,44.435,42.7129,42.9078,7157600.0],["2009-07-31",43.1272,43.4359,42.4773,43.3303,5139400.0],["2009-08-03",43.6675,43.8794,43.1298,43.6512,5806900.0],["2009-08-04",43.3091,43.7897,42.8365,43.749,5573700.0],["2009-08-05",43.8549,43.8631,42.5025,42.7143,6110000.0],["2009-08-06",42.9506,42.975,42.1604,42.3722,4740700.0],["2009-08-07",42.307,42.8691,41.9078,42.1359,4910600.0],["2009-08-10",42.2255,42.2744,41.7449,41.9648,3274300.0],["2009-08-11",41.753,42.1929,41.362,41.9322,4988300.0],["2009-08-12",42.1196,42.8284,41.7856,42.1766,4482500.0],["2009-08-13",42.7388,42.804,42.1196,42.2826,4259900.0],["2009-08-14",42.5025,42.5107,41.4678,41.867,3554800.0],["2009-08-17",41.4516,41.6063,41.142,41.4353,4113800.0],["2009-08-18",41.6634,41.6634,40.9383,41.3782,4150200.0],["2009-08-19",41.3457,42.0789,40.9872,41.9159,4875000.0],["2009-08-20",41.9159,42.4618,41.7367,42.1196,3258300.0],["2009-08-21",42.6084,42.6492,41.8019,41.9893,4164800.0],["2009-08-24",42.5351,42.698,42.3233,42.5432,6072000.0],["2009-08-25",42.9425,43.1461,42.6818,42.7877,4237700.0],["2009-08-26",42.7062,42.8203,41.8019,42.0789,5287000.0],["2009-08-27",42.0137,42.1196,41.6145,41.8589,4284700.0],["2009-08-28",41.8671,42.3396,41.533,42.2011,3923800.0],["2009-08-31",41.9893,42.1603,41.5575,41.9567,3612000.0],["2009-09-01",42.0626,42.5758,41.533,41.6226,4903500.0],["2009-09-02",41.3945,41.5412,41.1175,41.1664,3803000.0],["2009-09-03",41.3782,41.4597,40.8487,41.0524,3940200.0],["2009-09-04",41.1664,41.6797,40.9383,41.6797,2845400.0],["2009-09-08",42.0137,42.0789,41.6145,41.8589,3187200.0],["2009-09-09",42.0707,42.7469,41.8997,42.6981,4989200.0],["2009-09-10",42.5432,42.918,42.4618,42.918,4210400.0],["2009-09-11",42.9669,43.1787,42.8773,42.9343,3658700.0],["2009-09-14",41.9159,42.4292,41.8589,42.1115,5320400.0],["2009-09-15",42.1848,42.2663,40.7998,41.3701,7187300.0],["2009-09-16",41.8508,41.9404,41.3456,41.867,5738400.0],["2009-09-17",41.9404,42.0544,41.1583,41.3945,4353300.0],["2009-09-18",41.7449,42.4292,41.533,42.2663,6852400.0],["2009-09-21",42.1522,42.5677,42.0707,42.2174,3326800.0],["2009-09-22",42.4455,42.4699,41.4516,41.5004,4718100.0],["2009-09-23",41.5982,41.81,41.1501,41.2316,5018500.0],["2009-09-24",41.5167,41.5901,40.9383,41.3456,3988800.0],["2009-09-25",41.2886,41.753,41.2397,41.5249,2857900.0],["2009-09-28",41.7123,42.2337,41.3131,42.0463,2409200.0],["2009-09-29",41.9241,41.9404,41.142,41.7041,3922600.0],["2009-09-30",41.4597,41.6797,40.865,41.1909,6405000.0],["2009-10-01",41.3619,41.3619,40.1155,40.1236,8289200.0],["2009-10-02",40.1888,41.1094,39.8792,40.7998,6795300.0],["2009-10-05",41.1257,41.2234,40.8731,41.0279,3567400.0],["2009-10-06",41.3049,41.7693,41.2397,41.5004,5315900.0],["2009-10-07",41.6552,41.6634,41.1257,41.4434,2565300.0],["2009-10-08",41.6471,42.3884,41.6308,41.8507,4652900.0],["2009-10-09",41.8915,42.1766,41.4842,41.973,2920600.0],["2009-10-12",42.1196,42.1196,41.696,41.867,1757200.0],["2009-10-13",42.0137,42.0707,41.5738,41.7041,2741300.0],["2009-10-14",42.1033,42.1196,41.1746,41.8834,5655500.0],["2009-10-15",42.0056,42.0626,41.085,41.2642,5266000.0],["2009-10-16",41.2234,41.2397,40.6532,40.979,5214300.0],["2009-10-19",41.2235,41.4597,40.8568,41.1827,3575800.0],["2009-10-20",41.3294,42.2255,41.2235,41.7693,5760800.0],["2009-10-21",41.8671,42.1441,41.4597,41.476,4837400.0],["2009-10-22",41.6797,41.6797,41.1175,41.2397,5528500.0],["2009-10-23",41.1338,41.3619,40.8405,40.979,3888600.0],["2009-10-26",41.1664,41.4516,40.4576,40.7102,4533900.0],["2009-10-27",40.9627,41.4679,40.4495,40.5554,6370000.0],["2009-10-28",40.6206,40.808,40.0829,40.1562,3661400.0],["2009-10-29",40.4169,41.4516,40.1725,41.3864,5556600.0],["2009-10-30",41.1175,41.9974,41.0605,41.1257,5125600.0],["2009-11-02",41.1664,41.7041,41.1338,41.7041,5597600.0],["2009-11-03",40.7998,41.6797,40.4495,41.1338,6424000.0],["2009-11-04",41.2886,41.6064,40.865,41.1094,4218200.0],["2009-11-05",41.2805,42.1033,41.2398,42.0544,4538000.0],["2009-11-06",42.1672,42.6739,41.8485,42.5186,3759800.0],["2009-11-09",42.8046,43.5237,42.5023,43.4747,5572500.0],["2009-11-10",43.2459,43.5237,43.0579,43.1233,3785100.0],["2009-11-11",43.5156,43.5319,42.8536,42.9517,3492000.0],["2009-11-12",42.9517,43.1397,42.5758,42.6657,2974800.0],["2009-11-13",42.6902,42.8618,42.5023,42.7229,2677700.0],["2009-11-16",43.0416,43.4502,42.9599,43.156,5498000.0],["2009-11-17",43.4829,43.4829,42.8537,43.0008,5957200.0],["2009-11-18",42.9354,43.4094,42.7719,43.3603,5242900.0],["2009-11-19",43.2377,43.4093,42.8782,43.344,4563300.0],["2009-11-20",43.0988,43.3767,42.9027,43.0825,4090000.0],["2009-11-23",43.3603,43.9078,43.2868,43.6627,3598000.0],["2009-11-24",43.9977,44.1285,43.2704,43.5319,3498100.0],["2009-11-25",43.9242,43.9323,43.3113,43.442,3393400.0],["2009-11-27",42.9272,43.5483,42.7719,43.2132,2882200.0],["2009-11-30",43.5728,43.5728,42.9027,43.1397,4406800.0],["2009-12-01",43.5237,43.8833,43.1397,43.6218,5568300.0],["2009-12-02",43.7199,44.3491,43.7117,44.0794,4170500.0],["2009-12-03",44.2102,44.4063,43.728,43.7771,4139500.0],["2009-12-04",44.0386,44.4717,43.8098,44.1367,3580900.0],["2009-12-07",43.8751,44.0059,43.1478,43.5156,3583700.0],["2009-12-08",43.581,43.581,42.7719,42.8536,5886500.0],["2009-12-09",43.0743,43.2132,42.6003,43.156,5497300.0],["2009-12-10",43.2868,43.7035,43.0661,43.4175,4109500.0],["2009-12-11",43.6218,43.7199,43.0089,43.1397,3498000.0],["2009-12-14",43.3685,43.8997,43.2459,43.7117,4338500.0],["2009-12-15",43.8425,43.9078,43.4012,43.4747,3180700.0],["2009-12-16",43.6627,43.679,43.156,43.3358,4592800.0],["2009-12-17",43.1887,43.2704,42.6248,42.8782,6635400.0],["2009-12-18",42.9681,43.5319,42.821,43.2377,8230900.0],["2009-12-21",43.5401,44.7332,43.5237,44.5861,7153900.0],["2009-12-22",44.6678,45.6648,44.4145,45.5913,5702300.0],["2009-12-23",45.771,46.0571,45.6076,45.7465,4031300.0],["2009-12-24",45.959,45.9753,45.5831,45.7138,1501800.0],["2009-12-28",45.771,46.0244,45.5667,45.9835,2351000.0],["2009-12-29",45.8282,45.8527,45.3461,45.3543,3069700.0],["2009-12-30",45.3624,45.7383,45.2317,45.6648,2537200.0],["2009-12-31",46.1715,46.482,45.8282,45.91,2842500.0],["2010-01-04",46.6618,47.3891,46.6618,47.2992,5827900.0],["2010-01-05",47.5934,47.6424,46.1715,46.6291,7478600.0],["2010-01-06",47.005,47.0949,46.482,46.7435,5232400.0],["2010-01-07",47.1112,47.3809,45.9345,46.4493,9559000.0],["2010-01-08",46.7435,48.5577,46.6863,48.4923,14365400.0],["2010-01-11",48.7211,48.7211,47.8467,48.1899,6311300.0],["2010-01-12",48.0265,48.1327,47.6506,47.9284,5965000.0],["2010-01-13",48.1572,48.3861,47.9611,48.1736,6038600.0],["2010-01-14",48.2553,48.3779,48.051,48.2308,3739800.0],["2010-01-15",48.051,48.4514,47.2502,47.6179,7161700.0],["2010-01-19",47.9366,48.0183,47.4136,47.5362,6786600.0],["2010-01-20",47.4626,47.7977,46.9151,47.7405,4587300.0],["2010-01-21",47.9938,48.0428,46.7844,47.1358,4997600.0],["2010-01-22",47.1194,47.193,46.2614,46.3186,5866600.0],["2010-01-25",46.5801,46.8579,46.2205,46.6454,4910500.0],["2010-01-26",46.5229,46.768,46.008,46.5719,4736100.0],["2010-01-27",46.4085,46.5392,45.9917,46.5065,4458300.0],["2010-01-28",46.5147,46.9887,46.2695,46.3676,4620500.0],["2010-01-29",46.6454,46.7108,45.6648,46.3512,4368500.0],["2010-02-01",46.0489,46.4003,45.8854,46.3022,4243800.0],["2010-02-02",46.3022,47.2828,46.196,47.054,3578300.0],["2010-02-03",47.2747,47.528,46.9069,47.2257,3357400.0],["2010-02-04",47.1031,47.7487,46.8416,47.3319,7407800.0],["2010-02-05",47.193,47.3319,45.6893,46.3839,10204200.0],["2010-02-08",46.6536,46.768,46.196,46.5147,4242200.0],["2010-02-09",46.8661,47.0622,46.3512,46.6618,4539900.0],["2010-02-10",46.6781,46.7925,46.1715,46.4656,2801200.0],["2010-02-11",46.8661,48.0347,46.6781,47.6424,5667500.0],["2010-02-12",47.6261,48.1981,47.3564,48.1,4930300.0],["2010-02-16",47.9448,48.2144,47.3155,47.5117,6608700.0],["2010-02-17",47.6751,47.765,46.9805,47.3482,5839700.0],["2010-02-18",47.1848,47.34,46.6536,46.7353,5600000.0],["2010-02-19",47.0846,48.2816,46.8632,48.1586,6394700.0],["2010-02-22",48.1258,49.1916,47.9946,49.085,6798300.0],["2010-02-23",49.0604,49.0768,48.6177,48.7407,4954500.0],["2010-02-24",49.1752,49.3064,48.6505,48.8309,5374900.0],["2010-02-25",48.7817,49.4294,48.4947,49.4212,5069600.0],["2010-02-26",49.1998,49.4048,48.8309,49.1998,4472700.0],["2010-03-01",49.6098,49.7491,49.2736,49.6918,3581400.0],["2010-03-02",49.6016,50.5362,49.5196,49.9705,6920400.0],["2010-03-03",50.2493,50.282,49.0523,49.3638,5131200.0],["2010-03-04",49.9951,50.3558,49.7655,50.1509,4261100.0],["2010-03-05",50.1919,50.61,49.9705,50.5526,3613200.0],["2010-03-08",50.5526,50.6018,49.2572,49.5934,6529800.0],["2010-03-09",49.7573,50.5198,49.6098,50.405,4481900.0],["2010-03-10",50.2574,50.6592,49.8721,49.9623,3604400.0],["2010-03-11",50.1591,50.5444,49.9787,50.5444,3663200.0],["2010-03-12",50.8232,50.9707,50.1919,50.2575,3653200.0],["2010-03-15",50.0443,50.2083,49.9787,49.9951,4074400.0],["2010-03-16",49.6753,49.7901,49.2162,49.4704,6894900.0],["2010-03-17",49.6016,49.6425,49.0523,49.1424,4728600.0],["2010-03-18",51.2905,51.5036,50.5116,50.8395,13845600.0],["2010-03-19",51.0773,52.4465,51.0281,51.6758,11026400.0],["2010-03-22",52.0857,52.8728,52.0611,52.8236,10197600.0],["2010-03-23",53.2089,53.2499,52.6924,52.9138,5847800.0],["2010-03-24",52.9302,53.2171,52.4711,52.553,4721100.0],["2010-03-25",52.7908,52.9138,52.1103,52.635,5446600.0],["2010-03-26",52.8072,52.8646,52.1431,52.2907,4151600.0],["2010-03-29",52.6678,52.676,51.9955,52.2825,3829900.0],["2010-03-30",52.5449,52.5449,51.889,52.1185,4627600.0],["2010-03-31",52.4055,52.4383,51.6594,51.7168,4414000.0],["2010-04-01",51.9546,52.5285,51.8316,52.2661,4348200.0],["2010-04-05",52.3481,52.3973,51.8562,52.2743,3436900.0],["2010-04-06",52.635,52.635,52.0857,52.2825,3090500.0],["2010-04-07",52.4547,52.7662,51.7414,52.0693,4566100.0],["2010-04-08",52.2333,52.2333,51.5774,51.643,5219000.0],["2010-04-09",51.807,51.8234,51.5364,51.7742,4890000.0],["2010-04-12",52.0119,52.0201,51.7496,51.7906,3517600.0],["2010-04-13",51.7086,51.8398,51.2495,51.6922,3820800.0],["2010-04-14",51.9464,51.9628,50.2165,50.8395,9951800.0],["2010-04-15",51.0035,51.5774,50.7084,51.4872,4768900.0],["2010-04-16",51.5364,51.6102,50.9215,51.1839,5245900.0],["2010-04-19",50.8723,51.2905,50.6674,51.2905,3842600.0],["2010-04-20",51.5036,51.5036,50.774,51.0445,3568800.0],["2010-04-21",51.2249,51.2331,50.7166,51.0363,4774000.0],["2010-04-22",50.7412,50.7985,49.9377,50.0361,6664800.0],["2010-04-23",50.1837,51.1593,49.6999,50.4542,9055400.0],["2010-04-26",50.323,50.323,49.5114,49.9459,5791800.0],["2010-04-27",49.8885,50.0935,48.8801,48.9457,6598400.0],["2010-04-28",49.2572,49.331,47.6831,48.093,12193800.0],["2010-04-29",48.1258,48.1422,47.5355,47.97,8971100.0],["2010-04-30",48.1668,48.4866,47.7241,48.1504,6689100.0],["2010-05-03",49.0522,49.536,48.1504,49.2162,8088200.0],["2010-05-04",49.126,49.2654,47.9946,48.3963,8944200.0],["2010-05-05",47.8716,49.8311,47.8143,49.6507,7908600.0],["2010-05-06",49.4786,49.5032,46.8714,48.2078,8023200.0],["2010-05-07",48.4455,48.5357,46.8632,47.0354,12611100.0],["2010-05-10",48.9256,49.1395,48.1442,48.6789,8464900.0],["2010-05-11",48.6048,48.6213,47.7082,48.2347,6788900.0],["2010-05-12",48.3581,48.6131,47.9961,48.2594,5682500.0],["2010-05-13",47.8234,48.1277,47.5602,47.5602,6182600.0],["2010-05-14",47.6589,47.8892,46.2688,46.7212,5879500.0],["2010-05-17",47.297,47.5437,46.2523,46.7294,5840100.0],["2010-05-18",46.9515,47.0255,45.1995,45.3969,8461700.0],["2010-05-19",45.1419,45.6107,44.5908,45.5532,7424200.0],["2010-05-20",46.0385,46.2934,44.8128,44.8128,9089700.0],["2010-05-21",44.6072,44.9115,43.7682,44.9033,11069200.0],["2010-05-24",45.2406,46.4251,45.0761,45.7999,9488800.0],["2010-05-25",45.9562,46.4251,44.7717,46.3922,14198300.0],["2010-05-26",44.9362,47.2641,44.2453,44.6648,36940600.0],["2010-05-27",45.1501,45.8164,45.0925,45.8164,13189500.0],["2010-05-28",45.7917,45.8739,44.8211,45.0925,8946700.0],["2010-06-01",44.3933,45.1007,44.1054,44.1548,8747500.0],["2010-06-02",44.3358,44.7224,43.8093,44.6483,8472800.0],["2010-06-03",44.9609,45.1583,44.4427,45.0514,8508700.0],["2010-06-04",44.6895,44.8293,43.7353,43.8505,5436100.0],["2010-06-07",43.6448,43.7929,42.6824,42.8387,8293000.0],["2010-06-08",42.7153,42.7976,41.646,42.1724,10432300.0],["2010-06-09",42.1395,42.9127,42.0079,42.1971,7812100.0],["2010-06-10",42.6989,43.3651,42.4932,43.2993,8045300.0],["2010-06-11",43.0361,43.8258,42.8881,43.5708,8090200.0],["2010-06-14",43.6613,44.1877,43.6119,43.8258,5081900.0],["2010-06-15",43.834,44.1877,43.5955,44.1548,4249100.0],["2010-06-16",43.9492,45.2159,43.8834,44.6977,7215400.0],["2010-06-17",44.5003,44.6319,44.1137,44.599,3895900.0],["2010-06-18",44.4591,44.8211,43.6037,43.7682,6580000.0],["2010-06-21",44.1548,44.3193,43.1266,43.3898,6752900.0],["2010-06-22",43.2829,43.3651,42.6495,42.8058,9174400.0],["2010-06-23",42.5179,42.9621,41.9997,42.6824,7769900.0],["2010-06-24",42.5508,43.069,42.411,42.7647,4723200.0],["2010-06-25",42.9785,43.2089,42.7729,42.9868,4617900.0],["2010-06-28",42.814,42.8552,41.9586,42.1971,7340100.0],["2010-06-29",42.3041,42.9785,42.0326,42.7565,10255300.0],["2010-06-30",43.4063,43.6777,42.7647,42.7647,7273100.0],["2010-07-01",42.814,43.3322,42.4768,43.3076,7706600.0],["2010-07-02",43.3405,43.7846,43.2335,43.3651,5323200.0],["2010-07-06",44.0725,44.3358,43.5214,43.7188,5238100.0],["2010-07-07",43.9245,44.0067,43.2829,43.9163,4265700.0],["2010-07-08",44.0725,44.1466,43.3076,43.5543,5820600.0],["2010-07-09",43.7024,44.5908,43.5955,44.5908,5190400.0],["2010-07-12",44.7635,44.8128,43.9903,44.1548,3380300.0],["2010-07-13",44.3769,44.9609,44.2946,44.6977,4178100.0],["2010-07-14",44.6154,45.5202,44.525,45.5202,4674400.0],["2010-07-15",45.5778,46.3675,45.5285,45.841,6405800.0],["2010-07-16",46.1372,46.1783,43.9738,44.6895,7869300.0],["2010-07-19",44.3029,45.1172,44.2617,44.854,3400700.0],["2010-07-20",44.2535,44.6401,43.9821,44.4427,4156800.0],["2010-07-21",44.5908,44.7306,44.089,44.4098,4554900.0],["2010-07-22",44.8869,45.2406,43.9738,44.418,6863000.0],["2010-07-23",44.3851,44.3851,39.9515,40.6178,41445800.0],["2010-07-26",41.6131,41.6378,40.7741,41.2512,21920400.0],["2010-07-27",42.4357,42.6906,40.7988,41.2183,14564400.0],["2010-07-28",41.3746,42.3616,39.6637,39.8446,17696300.0],["2010-07-29",39.894,40.223,38.6519,38.8,13819400.0],["2010-07-30",38.948,40.297,38.6601,40.1819,9645600.0],["2010-08-02",41.1074,41.578,40.9918,41.4624,8962800.0],["2010-08-03",41.4376,41.9247,41.2395,41.4294,6346200.0],["2010-08-04",41.578,41.6523,40.8679,40.9422,6231800.0],["2010-08-05",41.1156,41.8174,40.9918,41.6027,4872800.0],["2010-08-06",41.4376,41.5862,40.6615,41.1569,4921200.0],["2010-08-09",41.4706,41.5284,41.1652,41.4294,2790300.0],["2010-08-10",41.2807,42.1064,41.1239,42.0155,4738300.0],["2010-08-11",41.4789,41.5449,40.934,41.3055,4979700.0],["2010-08-12",40.9505,41.966,40.9505,41.7679,4275100.0],["2010-08-13",41.4294,41.6853,41.1817,41.256,3094100.0],["2010-08-16",41.2064,41.8669,41.1074,41.5037,3052800.0],["2010-08-17",41.5945,41.8091,41.1899,41.7596,3804200.0],["2010-08-18",41.578,41.933,41.2395,41.8917,3496300.0],["2010-08-19",41.7101,41.7514,41.2808,41.5119,4649700.0],["2010-08-20",41.4376,41.6275,41.3055,41.5119,3968500.0],["2010-08-23",41.7018,42.0155,41.4789,41.4872,3098800.0],["2010-08-24",41.2642,41.5037,41.1239,41.256,4026700.0],["2010-08-25",40.9505,41.6936,40.8679,41.6275,3973600.0],["2010-08-26",41.0991,41.5449,41.0743,41.1982,5140600.0],["2010-08-27",41.3798,41.7348,41.0578,41.5697,3224100.0],["2010-08-30",41.3633,41.6275,41.2064,41.4376,2979500.0],["2010-08-31",41.5615,42.1064,41.4624,41.7926,4410700.0],["2010-09-01",42.2963,42.7999,42.0899,42.1972,4648900.0],["2010-09-02",42.2302,42.6017,42.0238,42.5274,3233100.0],["2010-09-03",42.6182,42.9237,42.4036,42.7503,3051500.0],["2010-09-07",42.7586,43.9475,42.4118,43.8567,10712800.0],["2010-09-08",43.9145,45.0373,43.8401,44.8391,8380500.0],["2010-09-09",45.1694,45.3923,44.5254,44.7731,6174400.0],["2010-09-10",44.7318,45.1942,44.6575,44.7071,3326500.0],["2010-09-13",44.7731,44.996,44.6245,44.8391,3287000.0],["2010-09-14",44.7896,45.1942,44.6658,45.0786,2510100.0],["2010-09-15",44.8887,45.0951,44.7153,44.7979,2925600.0],["2010-09-16",44.5172,44.6575,43.7246,44.0383,6729600.0],["2010-09-17",44.0135,44.2612,43.6503,44.1539,4941400.0],["2010-09-20",44.4429,45.1033,44.3025,45.0456,3953400.0],["2010-09-21",45.2354,45.8547,45.1033,45.8381,5524400.0],["2010-09-22",44.8309,46.0198,44.7979,45.3593,6632400.0],["2010-09-23",45.285,45.5161,44.6493,44.8226,3916200.0],["2010-09-24",45.252,45.351,44.996,45.2272,3614300.0],["2010-09-27",44.9217,45.0703,44.2282,44.2777,5168900.0],["2010-09-28",44.2695,44.9795,44.1704,44.2612,5227100.0],["2010-09-29",44.253,44.2942,43.3613,43.4191,5724600.0],["2010-09-30",43.4439,43.964,43.287,43.5512,7003400.0],["2010-10-01",44.0878,44.4098,43.6833,44.1869,3878100.0],["2010-10-04",44.0466,44.2447,43.7741,43.8814,2880000.0],["2010-10-05",44.3933,44.4098,43.8484,43.9227,5560000.0],["2010-10-06",43.8567,44.1704,43.5016,43.9062,4041200.0],["2010-10-07",44.0548,44.4759,43.7576,43.8154,5110000.0],["2010-10-08",43.7411,44.2695,43.6172,43.8236,4338000.0],["2010-10-11",44.03,44.1704,43.6172,43.7411,3026100.0],["2010-10-12",43.6915,44.2612,43.1714,44.2117,3846800.0],["2010-10-13",44.3438,44.9547,44.2612,44.6327,6205000.0],["2010-10-14",44.6658,44.7896,44.4676,44.5419,4831200.0],["2010-10-15",44.6245,45.1611,44.5667,45.1611,4606000.0],["2010-10-18",44.963,45.1116,44.7566,44.8061,5946000.0],["2010-10-19",44.5584,44.8392,44.1787,44.4181,5326000.0],["2010-10-20",44.2942,44.674,44.0961,44.1704,4696800.0],["2010-10-21",44.0713,44.1209,43.3448,43.5347,5295300.0],["2010-10-22",43.5347,43.5512,43.2209,43.2953,3811200.0],["2010-10-25",43.5512,43.9062,43.5512,43.6172,4150300.0],["2010-10-26",43.2952,43.5429,43.0145,43.5264,3664500.0],["2010-10-27",43.2622,43.3448,42.8081,42.9072,4421000.0],["2010-10-28",43.1466,43.2705,42.8824,43.1797,4183600.0],["2010-10-29",43.2375,43.3035,42.7669,42.8329,5194300.0],["2010-11-01",43.3613,43.3861,42.1064,42.3045,11059100.0],["2010-11-02",42.643,42.899,41.1652,42.0486,17636400.0],["2010-11-03",42.2219,42.8494,42.0155,42.4366,9115100.0],["2010-11-04",42.7669,42.8329,41.7431,41.9495,9745600.0],["2010-11-05",42.1394,42.3375,41.7514,41.9165,9735200.0],["2010-11-08",41.9935,42.2256,41.7283,42.151,6563800.0],["2010-11-09",42.3168,42.4079,41.5046,42.1096,10166400.0],["2010-11-10",42.2919,42.3085,41.5211,41.9024,6369200.0],["2010-11-11",41.5046,42.209,41.4549,42.1925,4231800.0],["2010-11-12",41.7532,42.0847,41.6786,42.0598,5647700.0],["2010-11-15",42.267,42.4162,41.9438,42.2256,4808900.0],["2010-11-16",42.0599,42.2836,41.5875,41.7201,5598100.0],["2010-11-17",41.662,42.1096,41.4383,42.1096,4332900.0],["2010-11-18",42.3416,42.6483,41.8444,41.8775,6739400.0],["2010-11-19",41.7781,41.9935,41.4797,41.919,7512000.0],["2010-11-22",41.9521,41.977,41.3637,41.604,4978500.0],["2010-11-23",41.3968,41.5792,41.0322,41.3885,6127700.0],["2010-11-24",41.5543,42.0598,41.4548,41.7449,3805600.0],["2010-11-26",41.7449,42.267,41.5709,42.0101,2095400.0],["2010-11-29",41.9936,42.3334,41.4797,42.1676,5358200.0],["2010-11-30",42.0847,42.1676,41.4051,41.4714,5086900.0],["2010-12-01",41.9521,42.0018,41.314,41.43,9557200.0],["2010-12-02",41.5212,41.6786,41.1979,41.2477,7964700.0],["2010-12-03",41.2145,41.3471,40.1122,40.8416,17373000.0],["2010-12-06",40.8416,40.941,40.3443,40.7007,6248000.0],["2010-12-07",40.941,41.0073,40.0128,40.4023,7943400.0],["2010-12-08",40.4852,40.8747,40.2117,40.8333,6155600.0],["2010-12-09",43.4936,43.7008,43.0626,43.6179,20866200.0],["2010-12-10",43.6014,44.6539,43.1704,44.5876,12146000.0],["2010-12-13",44.4964,44.5047,43.9826,44.2727,7423300.0],["2010-12-14",44.5047,44.5876,43.3942,43.8003,5996400.0],["2010-12-15",43.4356,44.2229,43.1124,43.3527,5522200.0],["2010-12-16",43.187,43.4605,42.9052,43.4273,4213100.0],["2010-12-17",43.1621,43.419,42.9715,43.0378,5665200.0],["2010-12-20",42.6068,42.756,42.1925,42.2588,7585700.0],["2010-12-21",42.3416,42.4577,41.8527,42.3499,5289700.0],["2010-12-22",42.3333,42.6649,42.267,42.4328,4180000.0],["2010-12-23",42.1013,43.908,41.6455,43.6676,14838500.0],["2010-12-27",43.5185,43.5185,42.756,42.9715,3345100.0],["2010-12-28",42.9964,43.2284,42.7726,42.9052,2561900.0],["2010-12-29",43.187,43.3444,43.0212,43.129,3527300.0],["2010-12-30",43.3693,43.3693,42.9881,43.0129,2699600.0],["2010-12-31",42.9135,43.2201,42.7726,43.2035,2725000.0],["2011-01-03",43.5848,44.4716,43.5185,43.6179,6024000.0],["2011-01-04",43.6428,43.966,43.3527,43.5268,5748500.0],["2011-01-05",43.3859,43.4356,43.0958,43.187,6292500.0],["2011-01-06",43.2284,44.5544,43.2284,44.2892,6504700.0],["2011-01-07",44.5047,45.06,44.4301,44.7616,7999900.0],["2011-01-10",44.5793,45.0434,44.339,44.9357,4086500.0],["2011-01-11",45.1346,45.3252,44.1732,44.5544,16105500.0],["2011-01-12",44.629,45.2672,44.6042,45.118,5881300.0],["2011-01-13",45.1263,45.2672,44.8196,45.2257,3635500.0],["2011-01-14",44.8777,45.1677,44.4301,44.9688,4998200.0],["2011-01-18",45.176,45.4081,44.4964,45.0517,5344700.0],["2011-01-19",45.1677,45.1677,44.4135,44.6704,4552800.0],["2011-01-20",44.4964,44.6125,44.0489,44.4633,8137400.0],["2011-01-21",44.513,44.513,43.6925,43.8085,8057900.0],["2011-01-24",43.9246,44.024,43.5185,43.6511,7780300.0],["2011-01-25",44.1732,45.5655,43.9329,45.2257,13809800.0],["2011-01-26",45.5075,47.3059,45.3418,46.6512,12705500.0],["2011-01-27",46.3363,46.5186,45.9799,46.2534,6069800.0],["2011-01-28",46.0876,46.4109,44.8362,45.4163,6585500.0],["2011-01-31",44.8031,45.3086,44.513,45.292,6770600.0],["2011-02-01",45.0683,46.6926,45.06,46.2285,6791100.0],["2011-02-02",46.0131,46.2866,45.6567,45.897,2972800.0],["2011-02-03",45.3666,45.5324,44.7533,45.176,5666900.0],["2011-02-04",45.1677,45.3252,44.3804,44.8362,4643300.0],["2011-02-07",44.8611,45.5738,44.5379,45.5655,4981200.0],["2011-02-08",42.9964,43.4273,42.4162,43.1124,37536600.0],["2011-02-09",43.1787,43.245,42.4328,42.7146,15776600.0],["2011-02-10",42.4275,42.9851,42.0113,42.9434,10716100.0],["2011-02-11",42.802,42.9351,42.3942,42.4774,8169800.0],["2011-02-14",42.4857,42.9601,42.3276,42.9351,7559700.0],["2011-02-15",42.9268,43.0932,42.8186,43.0267,7577200.0],["2011-02-16",43.2264,43.3429,42.777,43.1016,6056100.0],["2011-02-17",43.1265,43.5676,43.0683,43.4178,7308600.0],["2011-02-18",43.4677,43.4677,42.9434,43.1848,7075600.0],["2011-02-22",42.8935,43.1848,42.4774,42.5356,5259400.0],["2011-02-23",42.3442,42.4607,41.8698,42.0862,5564600.0],["2011-02-24",41.77,42.0946,41.3206,41.7117,6627600.0],["2011-02-25",41.8366,42.1362,41.7034,41.9947,4163500.0],["2011-02-28",42.0363,42.0446,41.5286,41.6951,6769900.0],["2011-03-01",41.6119,42.0529,41.5203,41.5536,5676200.0],["2011-03-02",41.7284,42.3276,41.6035,42.2943,4793700.0],["2011-03-03",42.2527,42.519,42.028,42.2027,3686400.0],["2011-03-04",42.1278,42.3026,41.6951,41.8782,2968000.0],["2011-03-07",41.8782,41.9115,40.8046,41.0376,6675200.0],["2011-03-08",41.1708,41.6119,40.7879,41.4454,5141900.0],["2011-03-09",41.1791,41.8116,41.1791,41.6951,3574100.0],["2011-03-10",41.2956,41.3788,40.9461,40.9627,4440300.0],["2011-03-11",40.8296,41.021,40.6548,40.8712,4586200.0],["2011-03-14",40.6215,41.0543,40.4967,40.9544,4030800.0],["2011-03-15",40.0056,40.455,39.9723,40.3052,5539200.0],["2011-03-16",40.1638,40.2969,39.3648,39.4231,10233500.0],["2011-03-17",39.8226,40.0889,39.6977,39.9058,5770200.0],["2011-03-18",40.1804,40.222,39.7393,39.8558,7271700.0],["2011-03-21",40.1887,40.222,39.7476,39.8642,5291400.0],["2011-03-22",39.8725,40.2803,39.756,39.964,4867400.0],["2011-03-23",40.2969,41.1541,40.2137,40.8795,7292500.0],["2011-03-24",41.7201,42.3193,41.4954,41.9032,9900600.0],["2011-03-25",42.0446,42.2527,41.5369,41.9531,5026100.0],["2011-03-28",41.9281,42.0113,41.537,41.6119,3840600.0],["2011-03-29",41.6368,41.6951,41.512,41.6119,3508900.0],["2011-03-30",41.7034,41.8199,41.512,41.6285,5088900.0],["2011-03-31",41.5786,41.8699,41.537,41.7533,5775200.0],["2011-04-01",41.9864,42.1944,41.7866,42.0613,5083800.0],["2011-04-04",42.6022,42.6938,41.5702,41.6451,5348100.0],["2011-04-05",41.5286,42.286,41.512,42.286,3995900.0],["2011-04-06",42.4025,42.6522,41.9864,42.2527,5439900.0],["2011-04-07",42.286,42.5107,42.1112,42.2693,4210400.0],["2011-04-08",42.286,42.2943,41.8699,41.9947,4607200.0],["2011-04-11",42.1778,42.3026,40.4384,40.763,10762300.0],["2011-04-12",40.8296,41.0875,40.2969,41.0043,7540800.0],["2011-04-13",41.2124,41.9281,41.1791,41.3372,5281100.0],["2011-04-14",41.2873,41.9031,41.1874,41.5286,4562300.0],["2011-04-15",41.6119,41.6868,41.1957,41.6202,5515700.0],["2011-04-18",41.2374,41.6285,41.1541,41.4204,5586200.0],["2011-04-19",41.2457,41.2956,40.1971,40.505,9986000.0],["2011-04-20",40.8628,40.9877,40.5632,40.9211,6887900.0],["2011-04-21",38.1248,38.699,37.3591,37.459,50127000.0],["2011-04-25",37.975,38.1581,37.3342,38.0416,15763300.0],["2011-04-26",38.3994,38.441,38.1165,38.2829,10593400.0],["2011-04-27",38.6158,38.6158,37.9999,38.2663,12252700.0],["2011-04-28",38.2912,38.699,38.2163,38.3911,6301400.0],["2011-04-29",38.5326,38.8655,38.0582,38.0582,9900000.0],["2011-05-02",39.5729,39.7227,38.5076,39.3399,16629700.0],["2011-05-03",39.1318,39.1984,38.5243,38.6657,8100000.0],["2011-05-04",38.8072,39.4314,38.5992,39.3482,9125600.0],["2011-05-05",39.1568,39.6977,38.8488,39.3232,7300000.0],["2011-05-06",39.5978,39.8225,39.0902,39.1817,4917300.0],["2011-05-09",39.6977,39.8059,39.1901,39.1901,4879100.0],["2011-05-10",39.2566,39.4397,38.8239,39.2317,4320700.0],["2011-05-11",39.1318,40.6797,39.0819,40.4883,13400000.0],["2011-05-12",40.5216,41.5786,40.4467,41.4454,11200000.0],["2011-05-13",41.5619,42.1278,41.3206,41.3372,8791000.0],["2011-05-16",41.4121,41.9531,41.1791,41.2041,5862800.0],["2011-05-17",40.9627,41.3372,40.7963,41.3039,4914300.0],["2011-05-18",41.3455,41.5286,41.0875,41.4288,3662600.0],["2011-05-19",41.6562,42.0324,41.5893,41.9906,4569200.0],["2011-05-20",42.0241,42.0659,41.3803,41.698,4301300.0],["2011-05-23",41.3385,41.3719,40.4354,41.1211,5000000.0],["2011-05-24",41.0458,41.5391,40.9622,41.305,4041600.0],["2011-05-25",41.0542,41.4722,40.9037,41.2716,4216600.0],["2011-05-26",41.1043,41.4722,40.8702,41.4304,3698800.0],["2011-05-27",41.1963,42.2917,41.1963,42.2248,7233800.0],["2011-05-31",42.7683,42.7683,42.4004,42.5592,6520300.0],["2011-06-01",42.2666,42.6345,41.7733,41.8067,4998600.0],["2011-06-02",41.8234,42.3084,41.6729,42.2498,3817900.0],["2011-06-03",41.9154,42.4505,41.8067,41.9238,3571100.0],["2011-06-06",42.0575,42.1913,41.7482,41.7649,3364400.0],["2011-06-07",41.7983,41.882,41.3803,41.5057,6608900.0],["2011-06-08",41.6227,41.8485,41.2716,41.4388,5364000.0],["2011-06-09",41.2967,41.7231,41.0625,41.3636,3566500.0],["2011-06-10",41.3134,41.7482,40.9873,41.0124,5296200.0],["2011-06-13",40.9706,41.4806,40.8953,41.0876,3057600.0],["2011-06-14",41.1127,41.6729,40.7365,41.5141,4209200.0],["2011-06-15",41.096,41.514,40.9956,41.1629,5843700.0],["2011-06-16",40.9957,40.9957,39.6746,39.9338,8029300.0],["2011-06-17",40.1511,40.3769,39.4321,39.708,7385300.0],["2011-06-20",39.5241,39.5742,39.014,39.1896,4771800.0],["2011-06-21",39.4404,40.0006,38.8133,39.7414,5719300.0],["2011-06-22",39.6578,40.0759,39.591,39.7833,3888700.0],["2011-06-23",39.3485,40.1344,39.3234,40.1261,4396500.0],["2011-06-24",40.2849,40.2849,39.3401,39.4237,5775800.0],["2011-06-27",39.2983,39.6328,39.1311,39.3986,3175700.0],["2011-06-28",39.3067,39.8752,39.1729,39.7749,3132400.0],["2011-06-29",39.892,40.1344,39.7247,39.8083,4008700.0],["2011-06-30",40.0007,40.3769,39.9338,40.3184,4234600.0],["2011-07-01",40.5274,41.0207,40.3853,40.9706,4017900.0],["2011-07-05",40.8535,41.0542,40.8368,40.9037,2798200.0],["2011-07-06",40.7615,41.0625,40.6528,40.9622,2843400.0],["2011-07-07",41.0876,41.3385,41.0375,41.2549,3311700.0],["2011-07-08",41.1629,41.4472,40.9455,41.3636,3040700.0],["2011-07-11",40.8535,41.2298,40.7281,41.2214,4139200.0],["2011-07-12",41.1127,41.2799,40.9706,41.0207,3525100.0],["2011-07-13",41.1629,41.5726,41.096,41.1629,2550800.0],["2011-07-14",41.3635,41.4053,40.4271,40.494,4915300.0],["2011-07-15",40.3853,40.6946,39.8919,40.1093,4136000.0],["2011-07-18",39.9003,40.1094,39.5157,39.5491,3758500.0],["2011-07-19",39.8251,40.0675,39.5659,39.9672,3985400.0],["2011-07-20",39.9923,40.1344,39.5157,39.5909,4382600.0],["2011-07-21",39.6745,40.3435,39.6327,40.0424,4432800.0],["2011-07-22",40.1094,40.31,39.8752,39.9338,2698800.0],["2011-07-25",39.8919,39.9254,39.223,39.2899,5049400.0],["2011-07-26",39.3317,39.5826,38.9388,39.1227,6708900.0],["2011-07-27",39.198,39.2481,37.8016,38.2531,9846000.0],["2011-07-28",38.1193,39.1812,38.0859,38.9137,6234000.0],["2011-07-29",38.6963,39.2816,38.4622,38.9973,4920800.0],["2011-08-01",36.9571,37.6344,35.9538,36.5892,20415200.0],["2011-08-02",36.6979,36.7314,35.034,35.1678,17045500.0],["2011-08-03",35.1845,35.6193,34.5909,35.427,11212100.0],["2011-08-04",35.1201,35.4144,34.5736,34.6913,13868100.0],["2011-08-05",34.8931,35.2546,33.6823,34.2373,11962000.0],["2011-08-08",33.3544,33.5478,30.3108,30.5546,19342400.0],["2011-08-09",31.8999,33.4385,31.4711,33.4301,15591200.0],["2011-08-10",32.9761,33.1779,32.0176,32.1605,11251500.0],["2011-08-11",32.3875,33.4469,31.8662,33.3712,11704000.0],["2011-08-12",33.4385,33.9682,33.2703,33.3797,6020200.0],["2011-08-15",33.3208,34.2373,33.2451,34.2036,4988300.0],["2011-08-16",33.8001,34.3214,33.6992,34.0775,4861900.0],["2011-08-17",33.9598,34.2036,33.3292,33.7244,6165900.0],["2011-08-18",32.9004,33.161,32.3118,32.6229,6932100.0],["2011-08-19",32.3707,32.7911,31.9503,32.5641,7651600.0],["2011-08-22",33.2199,33.3292,32.3791,32.4295,3488000.0],["2011-08-23",32.5893,33.3376,32.438,33.3292,4942500.0],["2011-08-24",33.5478,33.5478,32.7575,33.3544,3265400.0],["2011-08-25",33.1022,33.1022,32.295,32.4884,4437400.0],["2011-08-26",32.4464,33.2872,32.0848,33.1442,3510200.0],["2011-08-29",33.4049,34.17,33.1274,34.128,5176100.0],["2011-08-30",33.9178,34.2709,33.6487,34.0775,3187000.0],["2011-08-31",34.3634,34.9015,34.3466,34.7754,4283400.0],["2011-09-01",34.9183,35.2714,34.6913,34.6913,5288800.0],["2011-09-02",34.1448,34.3718,33.8085,33.8253,3055100.0],["2011-09-06",32.892,33.3628,32.7827,33.0938,5221100.0],["2011-09-07",33.573,33.9514,33.4721,33.9094,4488600.0],["2011-09-08",33.489,33.5814,33.1358,33.2451,3807400.0],["2011-09-09",33.0854,33.2283,32.2782,32.3623,3801900.0],["2011-09-12",31.4122,31.9419,31.2356,31.883,6461300.0],["2011-09-13",31.6644,32.1689,31.5804,32.1101,4339100.0],["2011-09-14",32.1185,32.5136,31.5888,32.2278,4146400.0],["2011-09-15",32.5389,32.6229,31.9587,32.3539,3867000.0],["2011-09-16",32.3118,32.8163,32.3034,32.438,3965000.0],["2011-09-19",31.9419,32.1185,31.5215,31.7233,5993100.0],["2011-09-20",31.6392,31.6812,30.5714,30.79,12784500.0],["2011-09-21",30.9918,31.6812,30.7732,30.7984,7427600.0],["2011-09-22",30.1762,30.4705,29.5624,29.7558,8964600.0],["2011-09-23",29.5036,29.8483,29.4279,29.6465,6482000.0],["2011-09-26",29.9828,30.2351,29.5372,29.8147,4947800.0],["2011-09-27",30.2687,30.8657,30.0837,30.5041,4992800.0],["2011-09-28",30.7648,31.2188,30.5209,30.605,5178800.0],["2011-09-29",30.9581,31.5131,30.6218,31.059,6848800.0],["2011-09-30",30.9077,31.9923,30.6303,31.2945,8450300.0],["2011-10-03",31.3617,31.4206,30.563,30.6387,6600800.0],["2011-10-04",30.4116,30.521,29.5624,30.1426,7705100.0],["2011-10-05",30.1089,31.5467,29.7642,31.2861,6793000.0],["2011-10-06",31.2608,31.9251,31.1936,31.5972,4194600.0],["2011-10-07",31.3449,31.5215,30.8825,30.8993,3791100.0],["2011-10-10",31.3281,31.7821,31.3113,31.7653,4038100.0],["2011-10-11",31.8998,32.0932,31.7905,32.0428,4688100.0],["2011-10-12",32.48,33.0349,32.2866,32.8163,5287800.0],["2011-10-13",32.5809,32.9509,32.5389,32.8079,3744100.0],["2011-10-14",32.9508,33.0013,32.4548,32.934,3546400.0],["2011-10-17",33.119,33.5814,32.9593,33.0349,4116000.0],["2011-10-18",33.0181,33.3124,32.4968,33.1695,3737000.0],["2011-10-19",33.0602,33.346,32.665,32.8836,3781200.0],["2011-10-20",32.9508,33.0013,31.9419,32.3791,3050100.0],["2011-10-21",32.6986,33.3292,32.5136,32.9256,4062200.0],["2011-10-24",32.6061,33.3208,32.2782,33.2367,4553900.0],["2011-10-25",33.4217,33.5478,32.7322,32.8836,4046600.0],["2011-10-26",32.2698,33.901,32.2025,33.8673,8285500.0],["2011-10-27",34.7586,35.5153,34.7081,35.3387,8263500.0],["2011-10-28",35.2967,35.8012,35.1874,35.5994,3844400.0],["2011-10-31",34.851,35.0781,34.1784,34.3466,5351100.0],["2011-11-01",33.1947,33.7328,32.7911,32.8584,6891500.0],["2011-11-02",33.2199,33.8673,32.2278,33.4301,13564000.0],["2011-11-03",33.8589,35.2462,33.7664,35.1453,7686200.0],["2011-11-04",35.0949,35.0949,34.2036,34.4138,4445700.0],["2011-11-07",34.2793,35.1033,34.0102,35.0781,4659000.0],["2011-11-08",35.1537,35.2462,34.6324,35.0276,4051500.0],["2011-11-09",34.5788,34.7986,34.19,34.2999,5579600.0],["2011-11-10",34.5788,34.6041,33.835,34.3083,4972000.0],["2011-11-11",34.1646,34.6887,33.9195,34.2491,5429500.0],["2011-11-14",34.2999,34.4266,33.9449,34.0801,2857100.0],["2011-11-15",34.0632,34.2745,33.9026,34.1477,3247200.0],["2011-11-16",33.835,34.4098,33.6068,33.835,4422900.0],["2011-11-17",33.9787,34.0632,32.5925,33.1503,7801600.0],["2011-11-18",33.0151,33.7843,33.0151,33.5307,4243500.0],["2011-11-21",33.0489,33.0743,32.1868,32.4995,4622800.0],["2011-11-22",32.5587,32.7615,32.2544,32.6347,3552100.0],["2011-11-23",32.2037,32.3727,31.5951,31.6965,4070400.0],["2011-11-25",31.3246,31.8571,31.1725,31.1978,2271400.0],["2011-11-28",31.8656,32.3558,31.7557,32.3474,4566600.0],["2011-11-29",32.3981,32.7108,32.3305,32.508,4411800.0],["2011-11-30",33.3363,33.742,33.2518,33.48,6170000.0],["2011-12-01",34.0209,34.6126,33.4884,33.5899,7331600.0],["2011-12-02",33.928,34.0125,33.387,33.5561,3776300.0],["2011-12-05",34.0294,34.1393,33.5561,33.6406,4782700.0],["2011-12-06",33.6828,33.9364,33.6828,33.8519,4477200.0],["2011-12-07",33.8096,33.9618,33.7251,33.8012,4051100.0],["2011-12-08",33.7335,34.2661,33.5645,33.5899,4443600.0],["2011-12-09",33.573,34.3168,33.5645,33.9787,3820700.0],["2011-12-12",33.9026,34.5873,33.742,34.3675,6052400.0],["2011-12-13",34.5872,35.3987,34.2322,34.4013,7041900.0],["2011-12-14",34.19,35.1789,34.1646,34.8577,7305100.0],["2011-12-15",35.162,36.227,35.0944,35.8551,9247700.0],["2011-12-16",35.9988,36.4468,35.7452,36.1087,8586600.0],["2011-12-19",36.2693,36.2862,35.1028,35.255,6540600.0],["2011-12-20",35.6692,35.965,35.2972,35.7875,6065300.0],["2011-12-21",35.162,35.4663,34.0209,35.2972,10902400.0],["2011-12-22",35.4156,35.7537,34.8831,35.0014,5147600.0],["2011-12-23",34.993,35.2972,34.9338,35.2212,2810600.0],["2011-12-27",35.2296,35.4917,35.1874,35.2296,2847900.0],["2011-12-28",35.1536,35.2212,34.3928,34.4774,3289700.0],["2011-12-29",34.1815,34.5619,33.9364,34.5112,4507000.0],["2011-12-30",34.4943,34.6295,34.1139,34.1139,3452300.0],["2012-01-03",35.6184,36.4806,35.3564,36.4299,9499400.0],["2012-01-04",36.4045,37.1821,36.3453,36.8102,9472200.0],["2012-01-05",36.8018,37.1314,36.5736,37.03,5480700.0],["2012-01-06",37.0892,37.1821,36.8187,37.0553,3704700.0],["2012-01-09",36.9286,37.9851,36.8609,37.9429,6869100.0],["2012-01-10",37.8668,38.0358,37.478,37.9006,6853500.0],["2012-01-11",37.8583,37.8752,37.0807,37.1483,7131800.0],["2012-01-12",37.4019,37.5033,37.1314,37.4103,3994900.0],["2012-01-13",37.1652,37.7654,37.0892,37.6555,4135100.0],["2012-01-17",37.9936,38.5092,37.7484,37.9259,4590700.0],["2012-01-18",37.7653,38.3739,37.74,38.3739,5099200.0],["2012-01-19",38.3739,38.7543,38.1119,38.7036,4688900.0],["2012-01-20",38.712,39.0501,38.543,38.7374,5694700.0],["2012-01-23",38.974,39.0839,38.5514,38.7374,3592200.0],["2012-01-24",38.7796,39.16,38.5092,38.7712,3581800.0],["2012-01-25",38.5261,39.0332,38.264,38.9571,3638000.0],["2012-01-26",38.898,38.9571,38.1795,38.4162,4788700.0],["2012-01-27",38.3824,38.5852,37.2075,37.9598,5977400.0],["2012-01-30",37.554,38.1795,37.4188,37.9767,4419000.0],["2012-01-31",38.3824,38.4077,37.9767,38.1542,3434000.0],["2012-02-01",38.5345,39.4305,38.4923,38.9149,5284900.0],["2012-02-02",39.1346,39.1346,38.5937,38.805,3806200.0],["2012-02-03",38.9571,39.1093,38.543,38.6359,3260200.0],["2012-02-06",38.3993,38.5514,38.0865,38.3401,3162900.0],["2012-02-07",38.1795,38.3317,37.833,37.8752,4857100.0],["2012-02-08",37.8668,38.188,37.2836,37.9851,4912300.0],["2012-02-09",37.9598,38.1626,37.7062,37.7485,3822700.0],["2012-02-10",37.6555,37.8583,37.0046,37.3258,4970700.0],["2012-02-13",37.4864,37.5287,37.1145,37.1906,4005200.0],["2012-02-14",36.9793,37.0215,36.4214,36.7849,5570900.0],["2012-02-15",38.0189,38.712,37.5709,38.0696,10181000.0],["2012-02-16",38.0358,38.2218,37.0553,37.3174,6564300.0],["2012-02-17",37.4019,37.8245,37.1145,37.74,4205600.0],["2012-02-21",37.5963,38.4838,37.4695,38.2387,5095900.0],["2012-02-22",37.6639,37.9429,37.554,37.6132,4216500.0],["2012-02-23",37.4916,37.9508,37.4321,37.8658,3644200.0],["2012-02-24",37.9423,38.563,37.7892,37.9168,3297500.0],["2012-02-27",37.3811,37.9678,37.1855,37.7382,4110000.0],["2012-02-28",37.5766,38.2739,37.4831,38.2399,3852800.0],["2012-02-29",38.3419,38.4865,38.0698,38.1039,4147400.0],["2012-03-01",38.3164,38.6821,38.2654,38.512,3610200.0],["2012-03-02",38.546,39.0137,38.3505,38.478,3902100.0],["2012-03-05",38.4355,38.461,38.0528,38.3164,3306800.0],["2012-03-06",38.0868,38.478,37.8913,37.9933,3344000.0],["2012-03-07",38.0783,38.2654,37.7297,38.2059,2614800.0],["2012-03-08",38.3079,38.4695,38.0698,38.1294,2440000.0],["2012-03-09",38.1464,38.2229,37.8913,38.1974,2916700.0],["2012-03-12",38.0698,38.1124,37.9508,38.0443,2560900.0],["2012-03-13",38.0188,38.1124,37.5426,37.7892,4428500.0],["2012-03-14",37.7892,37.7892,36.9134,37.245,6530600.0],["2012-03-15",37.2025,37.2365,36.8283,36.9389,4560100.0],["2012-03-16",36.9559,37.3726,36.2246,36.6328,7240900.0],["2012-03-19",36.7263,37.177,36.6498,36.8113,3025300.0],["2012-03-20",36.7263,36.9644,36.5647,36.6158,3121200.0],["2012-03-21",36.8794,37.0409,36.4712,36.7433,3725800.0],["2012-03-22",36.6072,36.7688,36.4202,36.6923,2966300.0],["2012-03-23",36.6583,36.7093,36.3096,36.6243,3630800.0],["2012-03-26",37.211,37.3811,36.9729,37.33,3873000.0],["2012-03-27",37.5937,37.6192,37.3385,37.4576,3541700.0],["2012-03-28",37.4151,37.6192,36.9304,37.5426,3124800.0],["2012-03-29",37.5001,37.6107,37.2365,37.5256,3007000.0],["2012-03-30",37.7552,38.512,37.5596,38.3164,4197200.0],["2012-04-02",38.6566,38.9372,38.5715,38.7586,3653300.0],["2012-04-03",38.9457,38.9457,38.2229,38.4525,2593000.0],["2012-04-04",38.1974,38.359,37.9678,38.1719,3434500.0],["2012-04-05",38.0613,38.4865,38.0443,38.3164,1775700.0],["2012-04-09",38.0188,38.2569,37.7212,37.8402,2212200.0],["2012-04-10",37.7382,38.2314,37.16,37.296,4897700.0],["2012-04-11",37.4831,37.7807,37.313,37.5171,2468700.0],["2012-04-12",37.5511,37.9168,37.2535,37.9083,3608900.0],["2012-04-13",37.6787,37.8147,37.2875,37.5766,3533300.0],["2012-04-16",37.6362,38.3249,37.313,38.3079,4805000.0],["2012-04-17",38.1974,39.0903,38.1209,38.9457,4501700.0],["2012-04-18",38.8777,38.9372,38.3505,38.4015,3185800.0],["2012-04-19",38.5375,39.0222,38.427,38.8096,3296000.0],["2012-04-20",38.9967,38.9967,38.2654,38.3334,3607100.0],["2012-04-23",38.1804,38.5885,37.9423,38.4355,2308500.0],["2012-04-24",38.563,38.9372,38.41,38.563,2803300.0],["2012-04-25",38.8096,38.8182,38.2824,38.6991,3366100.0],["2012-04-26",38.6821,39.0392,38.393,38.7841,2891000.0],["2012-04-27",38.6056,39.0052,38.4355,38.8011,2022900.0],["2012-04-30",38.6736,39.0307,38.5631,38.9202,2221100.0],["2012-05-01",38.9032,39.4389,38.6141,39.0052,3038000.0],["2012-05-02",39.0562,39.2433,38.6906,38.8947,2759200.0],["2012-05-03",39.0052,39.1158,38.4865,38.5971,2709100.0],["2012-05-04",38.0528,38.2484,37.5256,37.7892,2924800.0],["2012-05-07",37.6702,38.0698,37.5596,37.7467,3181600.0],["2012-05-08",37.7552,37.9338,37.5511,37.8147,3511400.0],["2012-05-09",36.7518,37.0579,35.7229,35.876,10875200.0],["2012-05-10",35.893,36.1225,35.3062,35.7569,6067400.0],["2012-05-11",35.7144,36.0035,35.4763,35.5528,3569000.0],["2012-05-14",35.1617,35.3658,34.4389,34.5834,5131100.0],["2012-05-15",34.745,34.8385,34.2008,34.3028,5372900.0],["2012-05-16",34.643,34.643,33.9627,34.0137,4730800.0],["2012-05-17",34.5452,34.6308,33.0902,33.2014,6160800.0],["2012-05-18",33.3041,33.7235,32.9789,33.2956,5152800.0],["2012-05-21",33.3641,33.4154,33.0559,33.3641,4112200.0],["2012-05-22",33.3041,33.7321,33.1672,33.5352,3988200.0],["2012-05-23",33.2186,33.2785,32.6622,33.0217,4472800.0],["2012-05-24",33.7321,34.2628,32.7136,33.1158,9979800.0],["2012-05-25",33.1158,33.501,32.8933,33.0474,3715000.0],["2012-05-29",33.0474,33.21,32.6108,32.6108,29462500.0],["2012-05-30",32.3626,33.8776,32.3541,33.5524,9175800.0],["2012-05-31",34.1173,34.1601,33.133,33.5438,5459100.0],["2012-06-01",32.9789,33.7749,32.5167,33.3897,7409200.0],["2012-06-04",33.5952,33.9718,33.0046,33.3127,4724000.0],["2012-06-05",33.1672,33.501,33.0559,33.424,2826000.0],["2012-06-06",33.4154,34.0231,33.3384,33.9119,2967100.0],["2012-06-07",33.9033,34.0574,33.3897,33.3983,2755400.0],["2012-06-08",33.2699,33.6808,33.1244,33.5524,3077700.0],["2012-06-11",33.8091,33.9803,33.287,33.3298,1805400.0],["2012-06-12",33.6123,33.6294,33.1244,33.2186,3507600.0],["2012-06-13",33.2357,33.2785,32.8419,32.9874,3140900.0],["2012-06-14",32.8419,33.0645,32.568,32.7136,4389300.0],["2012-06-15",32.4825,32.9532,32.0288,32.414,7724300.0],["2012-06-18",32.4825,32.8933,32.3626,32.4825,5116800.0],["2012-06-19",32.5509,32.705,32.3797,32.5252,7940000.0],["2012-06-20",32.4225,32.5252,32.0117,32.3369,4926800.0],["2012-06-21",32.1658,32.4568,32.0973,32.3027,3706800.0],["2012-06-22",32.5081,32.6964,32.3712,32.5338,2397200.0],["2012-06-25",34.8705,34.9646,33.9119,33.9974,14000400.0],["2012-06-26",34.0146,34.0916,33.1586,33.6465,8246200.0],["2012-06-27",33.6636,33.7578,33.3726,33.4154,5537400.0],["2012-06-28",32.9532,33.5952,32.782,33.501,6145400.0],["2012-06-29",33.9461,34.0231,33.6123,33.7578,3787400.0],["2012-07-02",33.7235,33.9974,33.3127,33.5952,3604300.0],["2012-07-03",33.8263,34.3997,33.6208,34.2799,3836400.0],["2012-07-05",34.083,34.5795,33.9375,34.3741,3810600.0],["2012-07-06",34.1344,34.3056,33.3983,33.638,3180300.0],["2012-07-09",33.6807,33.7749,33.3812,33.5952,2417200.0],["2012-07-10",33.6037,33.7236,33.3298,33.6294,2818600.0],["2012-07-11",33.7321,33.8947,33.3897,33.7492,1929900.0],["2012-07-12",33.8091,34.3227,33.7235,34.297,3848800.0],["2012-07-13",34.3398,34.7421,34.1686,34.5623,2645500.0],["2012-07-16",34.4425,35.2728,34.4425,35.2129,3389900.0],["2012-07-17",35.307,36.394,35.2899,36.24,7686200.0],["2012-07-18",36.0773,36.1629,35.7007,36.0602,3302500.0],["2012-07-19",35.7778,36.0688,35.735,35.7949,2270200.0],["2012-07-20",35.8206,35.8976,35.4782,35.6152,1721600.0],["2012-07-23",34.9561,35.0674,34.6308,34.8619,2328200.0],["2012-07-24",34.6308,35.0331,34.5281,34.6565,1996000.0],["2012-07-25",34.6565,34.8534,34.3569,34.6479,1929500.0],["2012-07-26",34.6651,34.9646,34.4596,34.6479,2605300.0],["2012-07-27",34.9475,35.5381,34.6993,35.3755,2846000.0],["2012-07-30",35.5638,35.598,35.1615,35.2813,1594900.0],["2012-07-31",34.6223,35.3413,34.6223,34.9989,1798500.0],["2012-08-01",35.0759,35.2129,34.5795,34.9818,3825000.0],["2012-08-02",34.3826,34.5709,33.6465,33.8519,6758800.0],["2012-08-03",34.3655,34.4168,33.6636,33.8177,5992500.0],["2012-08-06",33.5267,34.9218,33.5181,34.6651,5262500.0],["2012-08-07",34.6565,34.8534,34.4083,34.5709,4620300.0],["2012-08-08",34.3912,34.648,34.3398,34.4511,2550700.0],["2012-08-09",34.4511,35.2813,34.3313,35.2214,4231600.0],["2012-08-10",34.9818,35.4097,34.8448,35.2214,2189400.0],["2012-08-13",34.9364,35.2636,34.9364,35.0397,2052700.0],["2012-08-14",35.1,35.367,34.9278,34.9967,1579400.0],["2012-08-15",34.8072,35.0311,34.6264,34.8761,1674400.0],["2012-08-16",34.8847,35.1431,34.635,35.0053,2264300.0],["2012-08-17",34.7986,35.0483,34.7728,34.8072,2297100.0],["2012-08-20",34.7039,35.2722,34.5058,35.0656,2078600.0],["2012-08-21",34.9967,35.5133,34.7814,34.79,2131900.0],["2012-08-22",34.7814,34.8158,34.5919,34.7728,2395500.0],["2012-08-23",34.9794,35.1,34.7814,34.8158,2349500.0],["2012-08-24",34.7986,35.1517,34.6867,34.7986,2034300.0],["2012-08-27",34.7986,34.9192,34.7469,34.79,1849700.0],["2012-08-28",34.6608,34.7728,34.5489,34.5833,2246000.0],["2012-08-29",34.4886,34.678,34.4455,34.6178,1845800.0],["2012-08-30",34.2733,34.3939,34.058,34.0666,2404300.0],["2012-08-31",34.1097,34.4025,34.0666,34.0839,1639900.0],["2012-09-04",34.1441,34.3508,34.0408,34.1872,1695700.0],["2012-09-05",34.058,34.2561,33.8255,34.0236,2477200.0],["2012-09-06",34.2044,34.635,34.058,34.3164,3954800.0],["2012-09-07",34.6264,34.8417,34.2389,34.8072,3471600.0],["2012-09-10",34.9794,35.1947,34.8933,34.9794,3310100.0],["2012-09-11",35.0914,35.4014,34.8847,34.9708,2109000.0],["2012-09-12",34.9708,34.9967,34.6178,34.7211,1724600.0],["2012-09-13",34.635,35.2119,34.5575,35.0225,2032900.0],["2012-09-14",35.2206,35.4789,34.9622,35.0483,3646200.0],["2012-09-17",34.9364,35.0742,34.3164,34.4025,3214100.0],["2012-09-18",34.213,34.8675,34.0236,34.6953,4556100.0],["2012-09-19",34.8761,35.1517,34.4455,34.4886,2488500.0],["2012-09-20",34.4197,34.6522,34.0752,34.5058,2431600.0],["2012-09-21",34.5919,34.79,34.4111,34.4714,2490000.0],["2012-09-24",34.4455,34.7211,34.2561,34.6436,2428600.0],["2012-09-25",34.7039,35.4272,34.6866,35.3067,4933300.0],["2012-09-26",35.0397,35.3756,34.8847,34.9536,3521600.0],["2012-09-27",35.2808,35.5564,35.0569,35.5047,3263500.0],["2012-09-28",35.4789,35.9439,35.2722,35.6597,2890000.0],["2012-10-01",35.6511,36.0042,35.3411,35.3928,2372500.0],["2012-10-02",35.7114,35.8234,35.255,35.4961,1677000.0],["2012-10-03",35.5736,35.6511,35.0914,35.1258,2964000.0],["2012-10-04",35.2206,35.2206,34.6867,34.9019,4047400.0],["2012-10-05",34.9967,35.0397,34.4197,34.5489,3246100.0],["2012-10-08",34.4455,34.8589,34.3594,34.7383,1502900.0],["2012-10-09",34.8072,34.8503,34.1355,34.1786,2929700.0],["2012-10-10",34.325,34.368,34.015,34.1441,2277400.0],["2012-10-11",34.4369,34.4369,33.9461,34.0063,2717100.0],["2012-10-12",34.0408,34.0839,33.8427,33.9633,1753100.0],["2012-10-15",34.1614,34.2044,33.903,33.9719,2056700.0],["2012-10-16",33.9547,34.6953,33.9289,34.6436,3849700.0],["2012-10-17",34.8675,35.1775,34.6091,35.1344,3217800.0],["2012-10-18",35.3497,35.7458,35.2292,35.6597,4018400.0],["2012-10-19",35.5219,35.5219,34.7986,34.8675,3106000.0],["2012-10-22",35.2636,35.3411,34.9622,35.1603,3676000.0],["2012-10-23",34.7814,34.8675,34.4972,34.5489,4725800.0],["2012-10-24",34.6866,35.0311,34.6005,34.988,3003900.0],["2012-10-25",35.2464,35.4186,34.9364,35.0828,2601600.0],["2012-10-26",34.8933,35.1,34.6608,34.7814,3048100.0],["2012-10-31",35.1861,35.2636,34.6953,34.8072,4279000.0],["2012-11-01",35.0742,35.6856,34.8847,35.5736,3813000.0],["2012-11-02",35.7372,36.1506,35.5392,35.7286,2811400.0],["2012-11-05",35.7803,35.9353,35.2206,35.4272,3287300.0],["2012-11-06",35.2722,35.8061,35.2378,35.2722,3236400.0],["2012-11-07",35.1258,35.2636,34.6866,35.0311,3144800.0],["2012-11-08",35.1689,35.212,34.6092,34.7469,2301500.0],["2012-11-09",34.4972,34.7986,34.3594,34.6005,3070100.0],["2012-11-12",34.6608,34.7383,34.4972,34.6178,1661800.0],["2012-11-13",34.4418,34.5978,34.1558,34.2165,2949600.0],["2012-11-14",34.4245,34.4245,33.3151,33.4798,4904800.0],["2012-11-15",33.6271,33.9651,33.3238,33.4798,2973200.0],["2012-11-16",33.3931,33.6705,32.9771,33.1851,2981800.0],["2012-11-19",33.5145,33.7918,33.3845,33.5925,2683900.0],["2012-11-20",33.6185,34.2512,33.6098,34.2078,3548100.0],["2012-11-21",34.3291,34.3725,34.0258,34.0951,1795600.0],["2012-11-23",34.1472,34.5545,34.1212,34.4158,1260800.0],["2012-11-26",34.5892,34.8318,34.4678,34.7712,2652000.0],["2012-11-27",34.6932,35.3518,34.6585,35.1178,3363600.0],["2012-11-28",35.1785,35.2392,34.6325,35.1525,3273100.0],["2012-11-29",35.1872,35.2305,34.8145,34.8578,2542900.0],["2012-11-30",34.0865,35.5165,33.8785,34.9705,12834100.0],["2012-12-03",35.1612,35.4558,34.6932,35.1438,4962100.0],["2012-12-04",34.9878,36.0625,34.9878,35.9152,5006000.0],["2012-12-05",35.6465,36.3225,35.6032,35.9498,5071400.0],["2012-12-06",35.8458,36.4005,35.8112,36.3485,5684700.0],["2012-12-07",36.3745,36.9205,36.0452,36.7645,5077400.0],["2012-12-10",36.6085,37.1199,36.5825,36.8512,5831900.0],["2012-12-11",36.8512,37.0419,36.0365,36.1145,7709500.0],["2012-12-12",35.5945,35.8372,33.7398,34.2078,20865300.0],["2012-12-13",34.4245,34.6845,33.4451,33.6618,12578900.0],["2012-12-14",33.5925,33.8005,32.9598,33.0205,8798500.0],["2012-12-17",33.0292,33.4538,32.7865,33.2718,6574300.0],["2012-12-18",33.3238,33.6098,33.2025,33.4191,5799100.0],["2012-12-19",33.6098,33.6445,33.1245,33.1678,5490000.0],["2012-12-20",33.0291,33.1678,32.8645,32.9338,5864000.0],["2012-12-21",32.6738,33.0638,32.4311,32.9078,6070200.0],["2012-12-24",32.6738,32.8471,32.5265,32.7518,1948300.0],["2012-12-26",32.6218,32.7605,32.4138,32.4311,2888900.0],["2012-12-27",32.2405,32.3098,31.8505,32.0238,5247700.0],["2012-12-28",31.9891,32.3445,31.7725,32.2405,4358200.0],["2012-12-31",31.9631,32.4138,31.7464,32.3618,4549900.0],["2013-01-02",32.7605,32.8125,32.1538,32.2318,6537400.0],["2013-01-03",32.1278,32.8211,32.0411,32.6131,5812300.0],["2013-01-04",32.8125,33.1505,32.6478,32.9685,5100300.0],["2013-01-07",32.9771,33.0898,32.7778,32.9858,5432300.0],["2013-01-08",32.9685,33.2891,32.8905,33.1505,4064100.0],["2013-01-09",33.1331,33.3498,33.0291,33.2545,3694100.0],["2013-01-10",33.3845,33.7745,33.2805,33.6098,4058300.0],["2013-01-11",33.5925,33.6705,32.9771,32.9858,4121600.0],["2013-01-14",32.9945,33.1418,32.8645,33.0031,4015400.0],["2013-01-15",33.0725,33.2025,32.8905,33.1245,3979900.0],["2013-01-16",32.9771,33.0985,32.6738,32.7431,4424500.0],["2013-01-17",32.9165,33.0898,32.8125,32.9251,4206400.0],["2013-01-18",32.9251,33.1331,32.6045,32.6825,5201500.0],["2013-01-22",32.6738,32.8645,32.5265,32.8558,4008000.0],["2013-01-23",32.5958,33.1245,32.5265,32.9338,6796500.0],["2013-01-24",32.8818,33.2025,32.7345,32.8558,3726500.0],["2013-01-25",32.5958,32.9858,32.5785,32.6998,4753200.0],["2013-01-28",32.6478,32.7518,32.3965,32.6305,3905400.0],["2013-01-29",32.5091,32.6911,32.3618,32.3705,4932100.0],["2013-01-30",32.2665,32.5611,32.2665,32.4051,6004800.0],["2013-01-31",32.1625,33.0985,32.1625,32.9251,5947100.0],["2013-02-01",33.1851,33.1938,32.6391,32.7171,6854400.0],["2013-02-04",32.5611,32.8125,32.5525,32.6825,6020700.0],["2013-02-05",32.7865,32.9425,32.7085,32.7085,5810800.0],["2013-02-06",32.6825,33.1158,32.5265,33.0725,8445500.0],["2013-02-07",32.4918,33.0638,32.4138,32.8991,5668200.0],["2013-02-08",33.1938,33.7658,32.9338,33.5232,7082500.0],["2013-02-11",33.4972,33.6185,33.2458,33.4105,7297200.0],["2013-02-12",33.5405,33.7485,33.3931,33.7485,5272900.0],["2013-02-13",33.7311,33.8352,33.5405,33.5665,3827300.0],["2013-02-14",33.5231,33.7831,33.4971,33.7311,3790500.0],["2013-02-15",33.6878,33.7658,33.1331,33.2285,3450900.0],["2013-02-19",33.377,33.8663,33.2023,33.5343,3318800.0],["2013-02-20",33.7003,33.8226,33.3421,33.4032,2525000.0],["2013-02-21",33.4032,33.4382,33.0887,33.2896,3435000.0],["2013-02-22",33.3945,33.6916,33.1673,33.2722,3409800.0],["2013-02-25",32.9926,33.2547,32.8091,32.8353,5817500.0],["2013-02-26",32.9663,33.1149,32.5732,32.8178,4728200.0],["2013-02-27",32.8964,32.9751,32.5994,32.7304,4981000.0],["2013-02-28",32.7304,32.7916,32.512,32.678,4141800.0],["2013-03-01",32.678,32.7042,32.4159,32.547,3056000.0],["2013-03-04",32.3547,32.713,32.3547,32.547,2524500.0],["2013-03-05",32.8964,33.3508,32.8615,33.3158,3734900.0],["2013-03-06",33.5605,34.6527,33.4556,34.6265,7916000.0],["2013-03-07",34.5653,34.7051,34.1284,34.5915,5620200.0],["2013-03-08",34.7313,35.1158,34.574,35.0895,7887700.0],["2013-03-11",35.1595,35.1769,34.8187,35.1682,4545200.0],["2013-03-12",35.0022,35.5177,34.9323,35.4128,5283300.0],["2013-03-13",35.2556,35.6837,35.2556,35.6313,4094100.0],["2013-03-14",35.6662,35.9633,35.6225,35.8759,6909000.0],["2013-03-15",35.9109,35.9633,35.5614,35.6662,3645400.0],["2013-03-18",35.1507,35.4478,34.9934,35.2818,3884900.0],["2013-03-19",35.2381,35.3517,34.8973,34.941,2693000.0],["2013-03-20",35.1507,35.1507,34.941,34.9497,3109000.0],["2013-03-21",34.9497,35.2206,34.9235,35.1332,3130000.0],["2013-03-22",35.1245,35.1682,34.6702,34.9672,4168400.0],["2013-03-25",35.0371,35.142,34.8624,34.941,4757400.0],["2013-03-26",34.9498,35.2206,34.8799,34.941,2926800.0],["2013-03-27",34.7837,34.8362,34.443,34.5129,5306700.0],["2013-03-28",34.5041,34.7226,34.3032,34.6702,4160200.0],["2013-04-01",34.5915,34.7925,34.5216,34.574,2553300.0],["2013-04-02",34.6439,34.6964,34.4517,34.5566,3930200.0],["2013-04-03",34.6352,34.8536,34.609,34.7051,4095100.0],["2013-04-04",34.7051,34.7051,34.3294,34.3993,5010900.0],["2013-04-05",34.2944,34.4168,34.076,34.2682,3618600.0],["2013-04-08",34.4605,34.4605,33.91,33.9886,3151400.0],["2013-04-09",33.8401,34.0061,33.6653,33.8925,3600000.0],["2013-04-10",34.0585,34.2595,33.9362,34.1022,7389800.0],["2013-04-11",34.2071,34.4867,34.1284,34.3906,2876600.0],["2013-04-12",34.2507,34.2507,33.6653,34.2071,4175900.0],["2013-04-15",34.041,34.1983,33.744,33.7877,4643400.0],["2013-04-16",33.9013,34.0061,33.6391,33.7702,3306300.0],["2013-04-17",33.7964,33.8314,33.4207,33.543,4402100.0],["2013-04-18",33.7527,33.8226,33.211,33.3246,2066700.0],["2013-04-19",33.2984,33.4382,32.9838,33.1149,2620900.0],["2013-04-22",33.1236,33.2023,32.8091,33.0974,3032400.0],["2013-04-23",33.2896,33.4906,32.8528,33.0887,3745800.0],["2013-04-24",33.1498,34.076,33.1062,33.7789,5176600.0],["2013-04-25",33.7789,33.8576,33.3421,33.412,3001800.0],["2013-04-26",33.4906,33.8226,33.4207,33.6828,1852700.0],["2013-04-29",33.7789,34.0236,33.6653,33.8488,2215200.0],["2013-04-30",33.9886,34.0061,33.412,33.4557,2907100.0],["2013-05-01",33.3508,33.5605,32.8877,33.2896,4930700.0],["2013-05-02",33.2023,33.2809,32.6955,33.0275,7029000.0],["2013-05-03",33.1149,34.6265,32.9401,33.6391,7038500.0],["2013-05-06",33.6042,33.6828,33.4032,33.4731,4692800.0],["2013-05-07",33.6741,33.9275,33.4819,33.5081,3512200.0],["2013-05-08",33.5168,33.9886,33.4906,33.5692,2937100.0],["2013-05-09",33.5605,34.0498,33.4469,33.9624,3149100.0],["2013-05-10",33.9275,34.1372,33.744,33.9799,4176900.0],["2013-05-13",33.8226,34.3119,33.744,34.2857,3725200.0],["2013-05-14",34.3207,35.0371,34.2857,34.775,3536800.0],["2013-05-15",34.6614,35.0371,34.6614,34.9061,3486800.0],["2013-05-16",34.8708,35.3729,34.7916,35.1967,4154600.0],["2013-05-17",35.3377,35.6283,35.232,35.4345,3448800.0],["2013-05-20",35.3288,35.6547,35.276,35.3993,3573700.0],["2013-05-21",35.2496,35.4786,35.0382,35.4169,3649200.0],["2013-05-22",35.2232,35.3024,34.4481,34.6594,4974500.0],["2013-05-23",34.2102,35.0294,34.175,34.7827,3557100.0],["2013-05-24",34.7916,34.8356,34.2543,34.6506,3354600.0],["2013-05-28",34.9149,35.2055,34.404,34.4921,3673100.0],["2013-05-29",34.36,34.4657,34.0605,34.1926,4093900.0],["2013-05-30",33.946,34.3335,33.9108,34.2014,3191900.0],["2013-05-31",34.219,34.219,33.6465,33.6465,4549700.0],["2013-06-03",33.761,33.9196,33.3647,33.9108,3252800.0],["2013-06-04",33.9108,33.9108,33.4263,33.6289,2872100.0],["2013-06-05",33.6994,33.7258,33.2678,33.4968,2856800.0],["2013-06-06",33.6729,34.2455,33.5144,34.219,5420500.0],["2013-06-07",34.3512,34.9853,33.9019,34.7827,4939300.0],["2013-06-10",34.7828,35.3288,34.7563,35.232,4700000.0],["2013-06-11",34.9061,35.2143,34.6594,35.0822,4401700.0],["2013-06-12",34.9237,35.1351,34.3071,34.4216,6479200.0],["2013-06-13",34.2983,34.8092,33.9196,34.6947,2719100.0],["2013-06-14",34.6506,34.6771,34.2719,34.4216,2476900.0],["2013-06-17",34.6242,34.7916,34.4304,34.633,2448500.0],["2013-06-18",34.6506,34.9501,34.5097,34.9149,2688900.0],["2013-06-19",34.9853,34.9853,34.4921,34.6154,2834800.0],["2013-06-20",34.1222,34.4128,33.9108,34.2455,4525500.0],["2013-06-21",34.2102,34.5273,33.9988,34.1221,3059700.0],["2013-06-24",34.0253,34.0253,33.6289,33.717,4625200.0],["2013-06-25",33.99,34.0693,33.6994,33.9548,3553800.0],["2013-06-26",33.9812,34.1662,33.8403,33.9988,2796200.0],["2013-06-27",34.0165,34.3512,34.0165,34.1574,2611800.0],["2013-06-28",34.1222,34.6859,34.1222,34.5273,3483100.0],["2013-07-01",34.5449,34.5714,34.1574,34.36,3145200.0],["2013-07-02",34.36,34.5273,34.2366,34.3864,2110000.0],["2013-07-03",34.219,34.2455,34.0341,34.1045,1571100.0],["2013-07-05",34.3776,34.3952,34.0869,34.2983,1780500.0],["2013-07-08",34.2367,34.7651,34.2102,34.5097,3884000.0],["2013-07-09",34.5449,34.6947,34.3159,34.36,2348200.0],["2013-07-10",34.4569,34.4745,34.1045,34.1486,3080500.0],["2013-07-11",34.2719,34.5185,34.2278,34.4921,2986600.0],["2013-07-12",34.4392,34.8444,34.3424,34.8444,2302900.0],["2013-07-15",34.7828,35.1703,34.589,35.0998,2178800.0],["2013-07-16",35.0822,35.1351,34.4304,34.7123,4267500.0],["2013-07-17",34.8004,35.0294,34.6594,35.0029,3260000.0],["2013-07-18",34.8973,35.4169,34.8796,35.232,3478600.0],["2013-07-19",35.2672,35.3288,35.0118,35.32,1825200.0],["2013-07-22",35.2584,35.963,35.232,35.7516,3365100.0],["2013-07-23",35.8485,36.6853,35.734,36.3242,4943900.0],["2013-07-24",36.4122,36.421,36.0071,36.3506,2760200.0],["2013-07-25",36.2185,36.3418,35.8573,36.3418,1959200.0],["2013-07-26",36.2449,36.4386,35.0734,35.8749,7367100.0],["2013-07-29",35.2231,35.3112,34.9853,35.1439,4372100.0],["2013-07-30",34.3776,35.0294,34.2895,34.8092,5130900.0],["2013-07-31",34.6418,35.0118,34.589,34.9677,3092000.0],["2013-08-01",34.5625,34.7916,34.36,34.7211,5088100.0],["2013-08-02",34.6154,34.6859,34.2014,34.2631,4673100.0],["2013-08-05",33.9636,34.1662,33.7346,33.9196,5448100.0],["2013-08-06",33.8051,33.9812,33.6818,33.8667,5167400.0],["2013-08-07",33.8051,34.3424,33.7786,34.219,2909000.0],["2013-08-08",34.219,34.5802,34.1662,34.4833,4306600.0],["2013-08-09",34.4921,35.8926,34.448,35.6107,8968300.0],["2013-08-12",35.2936,35.3112,34.7475,35.0558,4016700.0],["2013-08-13",35.0558,35.1791,34.8444,34.9413,2547000.0],["2013-08-14",34.8444,35.2936,34.8004,35.0998,2726300.0],["2013-08-15",34.9061,35.69,34.8268,35.5667,5023100.0],["2013-08-16",35.5596,35.8437,35.4885,35.5684,4744900.0],["2013-08-19",35.2754,35.6217,35.1156,35.1511,3906200.0],["2013-08-20",35.16,35.2399,34.7161,34.7427,3777900.0],["2013-08-21",34.5385,34.5918,33.9347,34.0058,4207300.0],["2013-08-22",34.0768,34.3432,33.917,34.1478,2215700.0],["2013-08-23",34.1922,34.281,33.7927,34.0058,2921600.0],["2013-08-26",33.9081,34.8226,33.9081,34.4231,3633900.0],["2013-08-27",33.9436,34.281,33.8548,34.0146,2771900.0],["2013-08-28",33.8992,34.2988,33.766,33.9259,2531500.0],["2013-08-29",34.0235,34.2277,33.8548,33.8992,1687100.0],["2013-08-30",34.0679,34.1301,33.8992,33.9347,2265600.0],["2013-09-03",33.9969,34.3254,33.917,34.0502,2156600.0],["2013-09-04",34.0768,34.2011,33.9436,34.1123,1436100.0],["2013-09-05",34.1833,34.4941,34.0324,34.352,1906500.0],["2013-09-06",34.3876,34.4852,34.2189,34.2189,2250100.0],["2013-09-09",34.139,34.1834,33.7572,33.8992,2887100.0],["2013-09-10",33.9703,34.0147,33.7394,33.7838,2872300.0],["2013-09-11",33.7838,34.432,33.7838,34.1833,2179100.0],["2013-09-12",34.1478,34.7072,33.8992,34.5207,3282000.0],["2013-09-13",34.1922,34.4941,33.9081,34.0413,2828800.0],["2013-09-16",33.9791,34.0413,33.4997,33.6329,5024600.0],["2013-09-17",33.7394,33.7394,33.2688,33.402,5091800.0],["2013-09-18",33.3754,33.553,33.1712,33.4819,4082600.0],["2013-09-19",33.4553,33.4819,33.1889,33.2333,2361500.0],["2013-09-20",33.2599,33.5707,33.2156,33.4908,2430600.0],["2013-09-23",33.7039,33.8282,33.4109,33.7483,2969200.0],["2013-09-24",33.7394,34.5563,33.6684,34.3787,5103500.0],["2013-09-25",34.4231,34.5119,33.8548,33.8815,3135000.0],["2013-09-26",33.9347,34.0679,33.6329,33.6773,1861200.0],["2013-09-27",33.6861,34.139,33.6861,33.7572,1787900.0],["2013-09-30",33.6062,33.6506,33.2955,33.5441,2376400.0],["2013-10-01",33.5974,33.6506,33.4198,33.4642,2970400.0],["2013-10-02",33.473,33.473,33.2511,33.3931,3781300.0],["2013-10-03",33.5352,33.9436,33.2777,33.6595,5980100.0],["2013-10-04",33.6684,34.1834,33.5352,34.1478,2626300.0],["2013-10-07",34.1478,34.3254,33.9614,34.2899,5786500.0],["2013-10-08",34.3787,35.0268,34.3165,34.4319,6342900.0],["2013-10-09",34.8581,35.0801,34.4852,34.8049,5590800.0],["2013-10-10",35.8259,36.2699,35.3997,36.039,11278100.0],["2013-10-11",35.9236,36.5451,35.7371,36.4386,6494200.0],["2013-10-14",35.8881,36.4119,35.7283,35.8348,4728700.0],["2013-10-15",35.3465,35.5507,35.0002,35.089,4666800.0],["2013-10-16",35.1245,35.675,35.0624,35.3997,4788900.0],["2013-10-17",35.4086,35.8614,35.3997,35.746,3124400.0],["2013-10-18",35.6839,35.8082,35.4175,35.5152,4541400.0],["2013-10-21",35.4708,35.9591,35.4708,35.7016,3111400.0],["2013-10-22",35.6395,36.1278,35.6217,35.8614,3543300.0],["2013-10-23",35.7993,35.897,35.4974,35.675,2435600.0],["2013-10-24",35.5862,35.8348,35.5418,35.7993,3761200.0],["2013-10-25",35.8703,37.0601,35.7549,37.0246,7991200.0],["2013-10-28",36.5451,36.7671,36.3675,36.4297,6753800.0],["2013-10-29",36.2699,36.554,36.261,36.4208,3605900.0],["2013-10-30",33.6861,34.6273,33.4553,33.473,51805300.0],["2013-10-31",33.3843,33.5174,32.5408,32.9314,19658600.0],["2013-11-01",33.1357,33.2333,32.8604,32.9581,10081200.0],["2013-11-04",32.8249,32.8515,32.4253,32.4875,8095700.0],["2013-11-05",32.2034,32.8782,32.1945,32.8249,5590900.0],["2013-11-06",33.2866,33.2866,32.4076,32.7805,9036800.0],["2013-11-07",32.887,33.3754,32.8071,32.8604,6530200.0],["2013-11-08",32.8693,33.4642,32.7627,33.0913,5084300.0],["2013-11-11",33.0735,33.2156,32.9048,33.0824,3120100.0],["2013-11-12",33.2511,33.5352,33.1001,33.5174,5225500.0],["2013-11-13",33.4908,34.1834,33.3754,34.0857,8613300.0],["2013-11-14",33.9436,34.3432,33.8637,34.0502,5635900.0],["2013-11-15",33.988,34.1478,33.8193,33.988,3744900.0],["2013-11-18",34.0292,34.271,33.9307,34.2083,4538800.0],["2013-11-19",34.2799,34.9426,34.2531,34.8978,7382800.0],["2013-11-20",35.8829,36.3307,35.7754,36.268,14011400.0],["2013-11-21",35.8471,36.1874,35.7844,35.8202,5606300.0],["2013-11-22",35.8471,36.4112,35.659,36.3844,7472300.0],["2013-11-25",36.3038,36.4829,36.1516,36.2053,3086700.0],["2013-11-26",36.1963,36.4829,35.865,36.4471,5709900.0],["2013-11-27",36.4292,36.6351,36.2501,36.4471,3812200.0],["2013-11-29",36.3575,36.6262,36.2501,36.5008,2081700.0],["2013-12-02",36.4292,36.6083,36.3127,36.3844,3666700.0],["2013-12-03",36.4292,36.456,35.856,35.9993,6093800.0],["2013-12-04",35.8919,36.0799,35.7486,35.8471,4551600.0],["2013-12-05",35.8829,35.9635,35.4978,35.7575,5382500.0],["2013-12-06",35.9904,35.9904,35.4889,35.5068,5795600.0],["2013-12-09",35.5784,36.0441,35.2292,35.9545,5835500.0],["2013-12-10",35.9993,37.1187,35.874,36.7426,14680000.0],["2013-12-11",36.7426,36.8501,35.5784,35.7396,6785700.0],["2013-12-12",35.8023,35.8202,35.274,35.3814,3603700.0],["2013-12-13",35.4441,35.7754,35.2919,35.659,4925500.0],["2013-12-16",35.6411,35.7486,35.462,35.5695,3095900.0],["2013-12-17",35.5157,35.9098,35.3993,35.6769,4734000.0],["2013-12-18",35.6948,35.7844,35.3277,35.6769,4692800.0],["2013-12-19",35.5516,35.659,35.1038,35.2471,4211300.0],["2013-12-20",35.1486,35.5068,35.0949,35.3814,4771800.0],["2013-12-23",35.3814,35.5247,34.9068,34.9695,4960800.0],["2013-12-24",35.059,35.8292,34.8979,35.6143,3156500.0],["2013-12-26",35.4978,35.9008,35.3993,35.5605,2919300.0],["2013-12-27",35.7486,35.7844,35.4799,35.7217,3025600.0],["2013-12-30",35.5874,35.9456,35.462,35.9008,3574400.0],["2013-12-31",35.8471,35.9993,35.7486,35.8919,2036700.0],["2014-01-02",35.8381,36.259,35.6411,36.053,4325700.0],["2014-01-03",36.062,36.1605,35.7127,35.7127,2084300.0],["2014-01-06",35.7307,36.3038,35.4978,36.259,4404200.0],["2014-01-07",36.1784,37.0202,36.1426,36.9038,6085500.0],["2014-01-08",36.9575,37.2441,36.5098,36.7605,10302300.0],["2014-01-09",36.6889,37.262,36.5635,37.2262,8368300.0],["2014-01-10",37.3426,37.6112,36.8769,37.4948,5378700.0],["2014-01-13",37.6023,37.656,37.0023,37.1008,3680500.0],["2014-01-14",37.1187,40.4052,37.0023,39.5903,14673700.0],["2014-01-15",39.259,39.8142,38.7396,39.4112,10290600.0],["2014-01-16",39.259,39.4828,38.8202,38.9993,5531400.0],["2014-01-17",38.856,39.7873,38.856,39.644,5181200.0],["2014-01-21",39.9395,40.7097,39.9216,40.5754,7285800.0],["2014-01-22",40.3336,40.5574,39.447,39.6798,8290000.0],["2014-01-23",39.3843,39.6261,38.8291,39.4112,7591700.0],["2014-01-24",39.3575,39.3933,38.2918,38.4441,7396800.0],["2014-01-27",38.6411,39.5276,38.6411,39.1784,5821500.0],["2014-01-28",39.3933,40.0022,39.3037,39.4918,6433700.0],["2014-01-29",40.4948,41.1753,39.9306,40.253,11114800.0],["2014-01-30",40.3246,41.05,40.1097,40.8171,7873800.0],["2014-01-31",40.3783,40.4948,39.8769,39.9664,6694500.0],["2014-02-03",39.8231,40.45,39.3306,39.4112,7192700.0],["2014-02-04",39.7157,39.8589,39.3664,39.7963,5356500.0],["2014-02-05",39.85,40.6828,39.5187,40.647,8566200.0],["2014-02-06",40.6828,41.0589,39.6709,40.0201,7346600.0],["2014-02-07",39.5813,40.1724,39.3127,39.8679,7429600.0],["2014-02-10",38.8918,39.9216,38.7037,39.447,9244400.0],["2014-02-11",39.2052,39.7694,38.9455,39.4022,6886000.0],["2014-02-12",39.3575,39.7963,39.053,39.4649,4608400.0],["2014-02-13",39.3843,39.7067,39.1873,39.2679,2925300.0],["2014-02-14",39.3127,39.8948,39.2858,39.5724,3991700.0],["2014-02-18",40.4768,41.7216,40.3873,40.8977,8899500.0],["2014-02-19",40.6291,42.7962,40.6291,41.8559,11475500.0],["2014-02-20",41.9236,44.4136,41.8785,43.4843,15269100.0],["2014-02-21",43.6648,44.188,43.2317,43.7099,6513900.0],["2014-02-24",43.2317,43.8001,43.2047,43.4843,5175800.0],["2014-02-25",43.367,44.0617,43.331,43.6016,5421200.0],["2014-02-26",43.4753,44.1519,43.34,43.4482,6029400.0],["2014-02-27",43.5926,44.5669,43.3219,44.4677,8687400.0],["2014-02-28",44.612,45.7397,44.594,45.009,13703900.0],["2014-03-03",44.2873,44.7022,43.8362,44.0166,5490000.0],["2014-03-04",44.3684,44.7293,43.9444,44.5759,7200500.0],["2014-03-05",44.4857,45.3608,44.4587,44.9278,7970600.0],["2014-03-06",45.5954,46.3803,44.9007,44.9458,9572500.0],["2014-03-07",45.5503,45.7397,44.4226,44.4767,10379600.0],["2014-03-10",44.8466,45.3699,44.2873,45.1263,5406400.0],["2014-03-11",45.1082,45.2165,44.4406,44.4406,4533800.0],["2014-03-12",44.4045,44.4677,43.6106,43.9895,4373600.0],["2014-03-13",44.1519,44.3324,43.1235,43.2678,8498200.0],["2014-03-14",43.8091,44.4226,43.755,44.0978,8234100.0],["2014-03-17",44.2151,44.6932,44.2151,44.5308,3857100.0],["2014-03-18",44.5399,45.2887,44.3865,45.027,5783700.0],["2014-03-19",45.5864,45.848,45.1172,45.3067,7044700.0],["2014-03-20",45.1263,45.4871,44.8737,44.9549,6232300.0],["2014-03-21",44.9549,45.1804,44.4587,44.5759,5019100.0],["2014-03-24",44.7834,44.9278,43.5745,44.3233,4694400.0],["2014-03-25",44.4767,44.7834,44.2782,44.7474,3645800.0],["2014-03-26",44.9819,45.3157,43.782,44.0978,6714800.0],["2014-03-27",43.8813,44.4948,43.755,44.3324,4224000.0],["2014-03-28",44.5669,45.2706,44.2602,44.612,3945800.0],["2014-03-31",44.7474,47.7606,44.7474,47.6704,13644700.0],["2014-04-01",47.4088,47.9049,46.5788,47.8779,7677100.0],["2014-04-02",47.8869,49.3484,47.8598,48.1034,11479400.0],["2014-04-03",47.7696,48.8071,47.4899,48.771,8065000.0],["2014-04-04",49.0687,49.2762,47.4629,47.8147,7399500.0],["2014-04-07",47.5621,48.2297,46.3983,46.4705,8588300.0],["2014-04-08",46.7051,46.9306,44.8917,45.9202,12292600.0],["2014-04-09",46.1367,47.3276,45.9202,47.084,5459500.0],["2014-04-10",47.1471,47.4809,45.9021,46.0194,6160700.0],["2014-04-11",45.5232,45.8931,44.7654,45.4059,6542500.0],["2014-04-14",45.1624,45.7127,44.3414,45.0631,6808200.0],["2014-04-15",45.2977,45.6856,44.1068,44.7564,6230300.0],["2014-04-16",45.1443,45.5774,45.018,45.027,6623100.0],["2014-04-17",45.2345,45.9833,45.1443,45.8751,5092000.0],["2014-04-21",45.2887,46.263,45.036,45.7127,5625600.0],["2014-04-22",45.83,47.075,45.8209,46.4164,6738600.0],["2014-04-23",46.2089,46.669,45.7127,45.7127,3444800.0],["2014-04-24",45.5683,45.6225,44.9278,44.9639,3815600.0],["2014-04-25",44.9098,45.1714,43.6197,43.9264,8071300.0],["2014-04-28",43.9084,44.9549,43.9084,44.4948,8875700.0],["2014-04-29",44.3775,44.8466,44.2782,44.7113,6337600.0],["2014-04-30",44.7383,45.027,43.8993,44.0798,8034300.0],["2014-05-01",44.6211,46.2089,44.4857,45.9833,13003700.0],["2014-05-02",45.9292,45.9563,44.2782,44.9819,7360200.0],["2014-05-05",44.9278,45.7307,44.5669,45.6946,4191700.0],["2014-05-06",46.5607,46.5607,44.7203,44.7293,6050300.0],["2014-05-07",44.7925,45.6946,44.4677,45.451,5832000.0],["2014-05-08",45.4059,45.8029,45.0,45.1082,2941700.0],["2014-05-09",44.9819,45.2255,44.0346,44.4316,4256600.0],["2014-05-12",44.7564,45.3067,44.594,45.0992,3671600.0],["2014-05-13",45.2435,46.3442,45.1984,46.1908,4501400.0],["2014-05-14",46.1908,46.1998,45.424,45.5864,4867600.0],["2014-05-15",45.1714,45.5683,44.6211,45.1714,4025200.0],["2014-05-16",44.7689,45.423,44.7689,45.2504,3441900.0],["2014-05-19",45.1232,45.5411,44.9143,45.3776,1870800.0],["2014-05-20",45.3776,45.4139,44.6872,45.0778,2907500.0],["2014-05-21",45.1232,45.8682,45.0415,45.7864,2817700.0],["2014-05-22",45.5593,46.1589,45.4139,46.0226,4043100.0],["2014-05-23",46.1498,47.3035,45.9408,47.031,3943400.0],["2014-05-27",46.3497,47.4852,46.3133,47.14,6457400.0],["2014-05-28",46.8402,46.9947,46.2134,46.2588,2436500.0],["2014-05-29",45.9681,46.2497,45.6592,46.0226,3454500.0],["2014-05-30",46.0771,46.2043,45.4503,45.8682,5193500.0],["2014-06-02",46.0589,47.4307,45.7682,47.1945,8590100.0],["2014-06-03",47.1309,47.2399,46.6949,46.8039,2499400.0],["2014-06-04",46.7857,46.8856,45.8318,46.168,3749000.0],["2014-06-05",46.386,46.5132,45.8409,46.2861,2367400.0],["2014-06-06",46.3315,46.6858,45.8773,46.4042,2086700.0],["2014-06-09",46.7403,47.031,46.2861,46.4405,3851700.0],["2014-06-10",46.3769,47.3853,46.3133,47.2399,4283400.0],["2014-06-11",46.9674,47.5761,46.9674,47.2218,4432000.0],["2014-06-12",47.0764,47.3399,46.9129,47.0764,3079900.0],["2014-06-13",46.822,47.3217,46.7857,47.2218,2505300.0],["2014-06-16",47.0946,47.2218,46.7857,46.9674,2976900.0],["2014-06-17",46.9947,47.0401,46.3224,46.7403,7066700.0],["2014-06-18",47.2672,48.2574,46.822,48.1666,12150800.0],["2014-06-19",48.2847,48.5663,47.9758,48.3119,6060600.0],["2014-06-20",48.4119,48.5935,47.7668,48.1211,4342300.0],["2014-06-23",47.9395,48.1393,47.5761,47.7759,4333900.0],["2014-06-24",47.7487,47.785,47.2036,47.3035,5443900.0],["2014-06-25",47.3308,47.9758,47.1945,47.9213,4723900.0],["2014-06-26",47.9122,47.9667,47.3671,47.6488,4715700.0],["2014-06-27",47.5034,48.1757,47.4761,47.994,1918200.0],["2014-06-30",47.9213,48.0576,47.5125,47.6215,2163200.0],["2014-07-01",47.8123,49.0296,47.7578,48.6571,5625100.0],["2014-07-02",48.8388,49.711,48.7207,49.4384,4878500.0],["2014-07-03",49.4566,50.1834,49.4566,49.8654,3785800.0],["2014-07-07",49.3657,49.4838,48.8388,49.2386,3982300.0],["2014-07-08",48.7843,48.8752,48.2211,48.3846,3203600.0],["2014-07-09",48.6844,49.1114,48.5572,48.9388,2068800.0],["2014-07-10",48.4391,49.175,48.3392,49.0569,3723300.0],["2014-07-11",48.8116,49.5565,48.6208,49.4748,3186400.0],["2014-07-14",49.7291,50.0017,49.3839,49.6383,4897900.0],["2014-07-15",49.711,49.8654,49.3294,49.4203,2331400.0],["2014-07-16",49.5747,49.7746,48.9751,48.9933,3929500.0],["2014-07-17",48.6481,49.4293,48.4391,48.7389,4406100.0],["2014-07-18",48.9115,49.7836,48.8207,49.72,2123100.0],["2014-07-21",49.4293,49.5929,49.2113,49.3294,3050800.0],["2014-07-22",49.4748,50.2651,49.4657,49.9199,2454800.0],["2014-07-23",49.9653,50.2924,49.4929,50.0108,6215600.0],["2014-07-24",50.2379,50.6013,49.3839,49.4203,2904100.0],["2014-07-25",49.284,49.5565,49.0569,49.4838,2062500.0],["2014-07-28",49.4566,49.6928,49.1114,49.4203,3167000.0],["2014-07-29",49.5747,49.8654,49.3476,49.3476,3346400.0],["2014-07-30",49.5656,50.0107,49.3657,49.8563,4409300.0],["2014-07-31",49.5838,49.5838,48.1847,48.6026,8039600.0],["2014-08-01",48.7116,49.7382,48.5481,49.075,6061700.0],["2014-08-04",49.2022,49.2658,47.9213,47.9667,5496100.0],["2014-08-05",47.9576,48.1757,47.567,47.9485,2686500.0],["2014-08-06",47.6033,47.6669,47.0582,47.3035,3187000.0],["2014-08-07",47.4035,47.9758,46.8311,46.9129,2777800.0],["2014-08-08",46.3951,46.6585,46.0044,46.386,4569600.0],["2014-08-11",46.3678,46.8856,46.2679,46.5949,3025500.0],["2014-08-12",46.5586,46.922,46.2316,46.277,2770100.0],["2014-08-13",46.4587,46.5495,46.2225,46.3042,3893200.0],["2014-08-14",46.3224,47.5761,46.3224,47.5488,4031400.0],["2014-08-15",47.4489,47.7396,46.6494,46.9765,7386600.0],["2014-08-18",47.14,47.6306,47.1218,47.5942,3497300.0],["2014-08-19",47.6061,48.3287,47.597,48.283,3430900.0],["2014-08-20",48.0269,48.8409,47.9445,48.4659,2644000.0],["2014-08-21",48.6762,49.3622,48.6305,49.0329,2756700.0],["2014-08-22",49.0329,49.3897,48.7951,48.8866,1752600.0],["2014-08-25",48.7128,48.8134,47.7067,47.7708,3698700.0],["2014-08-26",47.8165,48.1183,47.6153,47.7616,1675800.0],["2014-08-27",47.8714,48.3378,47.6884,47.8165,1447400.0],["2014-08-28",47.5513,47.7708,47.4598,47.6519,1661500.0],["2014-08-29",47.9262,48.0543,47.5604,48.036,1464500.0],["2014-09-02",47.8714,48.4567,47.6061,47.6885,2764000.0],["2014-09-03",47.8531,48.4476,47.5787,48.1458,2364300.0],["2014-09-04",48.1458,48.2372,46.6183,46.783,6478200.0],["2014-09-05",47.158,47.7159,46.5726,47.5421,3889100.0],["2014-09-08",47.7616,48.2281,47.1305,48.0909,3307100.0],["2014-09-09",47.9537,47.9994,46.5909,46.6641,4222100.0],["2014-09-10",46.783,46.9659,46.0879,46.7372,5423200.0],["2014-09-11",46.5818,47.1214,46.5269,47.0665,5969500.0],["2014-09-12",47.094,47.661,46.7555,47.6336,3170400.0],["2014-09-15",47.4049,47.6061,46.8927,46.9933,2836100.0],["2014-09-16",46.9842,48.036,46.783,47.7708,3731000.0],["2014-09-17",47.7708,48.036,47.4232,47.8988,2576700.0],["2014-09-18",48.0634,48.0909,47.7616,47.9354,2442500.0],["2014-09-19",47.8622,48.0817,47.6061,47.7067,5402900.0],["2014-09-22",47.4324,47.5696,46.6183,46.6915,3887400.0],["2014-09-23",46.7098,48.1549,46.6275,47.908,3786400.0],["2014-09-24",47.8897,49.3714,47.5695,49.1518,5090800.0],["2014-09-25",49.1427,49.3896,48.7311,48.8957,3194800.0],["2014-09-26",48.8957,49.097,48.5025,48.9781,2930700.0],["2014-09-29",48.6122,49.6092,48.5116,48.9872,3087000.0],["2014-09-30",49.1793,49.6183,48.8958,49.161,4320100.0],["2014-10-01",49.1976,49.3439,48.3378,48.4659,3054300.0],["2014-10-02",48.5939,50.3226,48.5756,49.6,6604500.0],["2014-10-03",49.9293,50.4323,49.8835,50.2402,3385700.0],["2014-10-06",49.9933,50.3592,48.7769,48.9049,2765900.0],["2014-10-07",49.1701,49.2708,48.1915,48.2281,2587600.0],["2014-10-08",47.8439,49.5086,47.4598,49.4628,5074700.0],["2014-10-09",49.4537,49.7372,48.0177,48.3104,3847700.0],["2014-10-10",47.9263,48.1549,47.3135,47.3866,3325000.0],["2014-10-13",47.6884,47.6976,45.5665,45.6031,6081400.0],["2014-10-14",45.7495,46.3714,44.8806,45.6397,4027600.0],["2014-10-15",44.7617,45.8226,43.3165,45.8135,5015600.0],["2014-10-16",44.7434,47.7708,44.5787,47.158,4844500.0],["2014-10-17",47.5695,48.475,46.3988,46.7738,4843200.0],["2014-10-20",47.158,47.7433,46.7738,47.2769,4271000.0],["2014-10-21",47.7342,48.7494,47.3043,48.7128,4399900.0],["2014-10-22",48.4659,49.4354,48.3653,48.6671,3597300.0],["2014-10-23",48.9598,49.4445,48.85,49.0238,2465000.0],["2014-10-24",49.1336,49.5268,48.4842,49.0421,2917600.0],["2014-10-27",48.85,49.8287,48.85,49.3897,2769200.0],["2014-10-28",49.7006,50.3043,49.5085,50.1213,2932200.0],["2014-10-29",50.0939,50.7433,49.4537,49.8378,3626700.0],["2014-10-30",49.3165,51.8591,49.289,51.6488,8363700.0],["2014-10-31",52.0329,52.225,51.1457,51.6488,7774800.0],["2014-11-03",50.9354,53.0756,50.9171,52.8652,8214000.0],["2014-11-04",52.5817,53.2768,52.161,53.039,5788500.0],["2014-11-05",52.8378,53.167,52.7097,52.8561,4555400.0],["2014-11-06",53.0116,53.8439,52.8469,53.7067,6665300.0],["2014-11-07",52.1975,53.2128,52.0878,52.7738,6540500.0],["2014-11-10",52.975,53.3957,52.5542,53.0847,5593700.0],["2014-11-11",52.8835,53.5969,52.8744,53.2219,4507400.0],["2014-11-12",52.8103,53.5603,52.792,53.4506,4960600.0],["2014-11-13",53.3411,53.801,52.4398,52.5778,5445600.0],["2014-11-14",52.7617,53.1112,52.2375,52.4858,3026000.0],["2014-11-17",52.1456,53.3871,52.1456,52.6422,3703900.0],["2014-11-18",52.6698,53.9021,52.4123,52.633,5778500.0],["2014-11-19",52.8077,52.9365,52.5226,52.6514,2420200.0],["2014-11-20",52.449,52.7709,52.0904,52.164,4201400.0],["2014-11-21",52.6238,53.1664,52.3663,52.7893,3629700.0],["2014-11-24",52.6238,52.8261,52.1088,52.633,3398300.0],["2014-11-25",52.495,52.5318,51.8973,52.0352,2873500.0],["2014-11-26",51.98,52.495,51.98,52.2467,1673500.0],["2014-11-28",52.2927,52.6422,52.2467,52.4031,1683600.0],["2014-12-01",52.2835,52.541,52.1456,52.1548,2520800.0],["2014-12-02",52.2191,52.6882,52.1456,52.2651,2549700.0],["2014-12-03",52.3479,52.9549,52.3479,52.679,2381600.0],["2014-12-04",52.7342,53.3319,52.7158,52.8813,2503500.0],["2014-12-05",52.8445,53.4331,52.8169,53.2308,2053700.0],["2014-12-08",52.7893,53.0101,52.4674,52.6882,3242600.0],["2014-12-09",52.4858,52.7709,51.5018,52.7341,3016000.0],["2014-12-10",52.7985,52.7985,51.5754,51.8605,3501800.0],["2014-12-11",52.1915,52.679,51.9616,52.2743,5499800.0],["2014-12-12",52.3295,52.3663,51.4006,51.4282,6734200.0],["2014-12-15",50.9684,51.4374,50.435,51.1523,7059800.0],["2014-12-16",50.8488,51.9524,50.6833,50.7201,4144400.0],["2014-12-17",50.9224,51.4006,50.1039,51.2719,4400200.0],["2014-12-18",51.5202,52.2099,51.4282,52.0996,4229500.0],["2014-12-19",52.4215,53.9021,51.9984,53.3411,6050700.0],["2014-12-22",53.3227,53.9757,52.6514,53.5802,3801800.0],["2014-12-23",53.8378,54.2148,51.7317,52.2007,4253000.0],["2014-12-24",52.5594,53.0744,52.1915,52.5042,1071400.0],["2014-12-26",52.4674,53.0376,52.3847,52.587,913800.0],["2014-12-29",52.6146,52.9825,52.3847,52.5502,1589000.0],["2014-12-30",52.4215,52.9733,52.1088,52.3939,1265800.0],["2014-12-31",52.6054,52.9365,52.449,52.8905,2065900.0],["2015-01-02",52.633,52.9273,51.3914,51.7041,2599400.0],["2015-01-05",51.5018,51.557,50.6005,50.6649,4005100.0],["2015-01-06",50.9132,51.2443,50.1499,50.5177,5751700.0],["2015-01-07",51.0787,52.6974,51.0419,52.6238,7171000.0],["2015-01-08",53.1112,53.4607,52.6974,52.9733,4588900.0],["2015-01-09",53.4883,53.4883,51.5386,52.164,3301000.0],["2015-01-12",52.1364,52.9273,52.118,52.4307,3116300.0],["2015-01-13",53.0284,53.3043,51.9248,52.4766,2947900.0],["2015-01-14",52.1456,53.0376,51.6765,52.1456,7025400.0],["2015-01-15",52.8077,53.2952,52.5226,52.5962,4550000.0],["2015-01-16",52.1364,53.1756,51.9616,53.0928,3304000.0],["2015-01-20",52.8261,55.0885,52.3755,53.7458,10587000.0],["2015-01-21",53.4975,54.0585,52.8813,53.7918,4649800.0],["2015-01-22",53.5251,54.2148,53.3411,53.7918,3428800.0],["2015-01-23",53.8378,56.9279,53.4791,55.0701,6069300.0],["2015-01-26",53.9941,54.5367,53.0468,54.2608,5837600.0],["2015-01-27",54.1872,54.5367,53.5619,54.316,5218200.0],["2015-01-28",54.5183,54.5551,53.194,53.2768,2890700.0],["2015-01-29",53.6814,53.7274,52.3479,52.9365,2341700.0],["2015-01-30",52.8169,53.1572,52.2743,52.2927,3537200.0],["2015-02-02",52.2651,52.9365,51.8145,52.6974,3118600.0],["2015-02-03",52.8813,53.0192,52.1915,52.4307,5089500.0],["2015-02-04",52.3019,52.4215,51.7501,51.934,4947800.0],["2015-02-05",52.5502,53.5159,52.0628,52.9181,7456300.0],["2015-02-06",53.3503,53.5251,52.8077,52.9733,4902200.0],["2015-02-09",52.9825,53.148,51.7409,51.8329,5104400.0],["2015-02-10",51.8329,52.9457,51.6949,52.5686,3870100.0],["2015-02-11",52.2191,52.6514,51.9708,52.3111,3041600.0],["2015-02-12",52.3111,52.7893,52.3019,52.7433,4531900.0],["2015-02-13",52.3479,52.679,51.9984,52.2099,4868800.0],["2015-02-17",52.0989,53.0704,51.8306,52.7373,4310900.0],["2015-02-18",52.7836,52.8668,52.2377,52.6725,2281200.0],["2015-02-19",52.4505,52.7188,51.0904,52.0341,5181000.0],["2015-02-20",52.1082,52.4968,51.9046,52.321,3103700.0],["2015-02-23",52.1729,52.8206,52.1729,52.321,3672300.0],["2015-02-24",52.1267,52.8391,52.0064,52.5338,4689800.0],["2015-02-25",52.358,52.432,51.9694,52.2932,4896700.0],["2015-02-26",52.3395,52.5893,52.1822,52.2655,7370100.0],["2015-02-27",52.2284,52.9224,52.2284,52.7558,6487400.0],["2015-03-02",52.7096,53.1999,52.2747,52.8853,3567600.0],["2015-03-03",52.5708,52.7003,51.9046,52.2377,3170500.0],["2015-03-04",52.1082,52.469,51.9046,52.3302,4385000.0],["2015-03-05",52.3672,52.6818,52.1822,52.2839,1853400.0],["2015-03-06",52.2654,52.3487,51.6178,52.1822,3494900.0],["2015-03-09",52.5245,52.7373,52.2099,52.543,1976400.0],["2015-03-10",52.4597,52.4597,51.7473,51.9971,3596900.0],["2015-03-11",52.1822,53.8938,51.9786,53.3017,7350500.0],["2015-03-12",53.6903,55.8645,53.644,55.7072,12317200.0],["2015-03-13",55.2816,55.883,54.8375,55.5129,6586200.0],["2015-03-16",55.3372,56.2161,55.3372,55.8923,4856300.0],["2015-03-17",55.8183,57.2246,55.6702,56.8545,5036300.0],["2015-03-18",56.6972,57.4652,56.2716,57.2246,4150300.0],["2015-03-19",57.2431,57.5207,56.5492,56.947,2801300.0],["2015-03-20",57.3634,57.7335,56.7342,57.4559,2977000.0],["2015-03-23",58.011,58.3534,57.3726,57.9648,5174900.0],["2015-03-24",58.1406,58.3164,57.5947,57.8908,4196400.0],["2015-03-25",57.937,58.1406,56.688,56.688,3814400.0],["2015-03-26",56.9655,58.3349,56.7435,57.752,6860800.0],["2015-03-27",57.5114,58.0666,57.1783,57.3449,4458600.0],["2015-03-30",57.1506,59.2878,57.1136,57.8445,8496300.0],["2015-03-31",58.1036,58.7235,57.3079,57.6409,5772200.0],["2015-04-01",58.011,58.0295,56.725,57.863,3870600.0],["2015-04-02",58.1036,59.1861,58.0573,59.0288,4571200.0],["2015-04-06",58.7605,59.917,58.5662,59.6117,5109100.0],["2015-04-07",60.1575,60.2501,59.3433,59.4451,4110300.0],["2015-04-08",59.5191,62.2855,59.2138,61.5454,13455700.0],["2015-04-09",61.8692,63.6086,61.7674,62.119,10795100.0],["2015-04-10",62.23,62.23,60.5461,61.4066,5511100.0],["2015-04-13",61.4158,61.4251,60.8422,61.0827,4267000.0],["2015-04-14",61.4251,61.5731,60.5831,61.1198,2972400.0],["2015-04-15",61.3881,61.5269,60.8422,61.0365,3259300.0],["2015-04-16",61.0643,61.6379,58.1961,58.742,14905800.0],["2015-04-17",57.6965,61.9617,57.5854,60.0558,15765700.0],["2015-04-20",59.1398,59.5839,58.1128,58.5569,5337100.0],["2015-04-21",59.6764,60.8237,58.5847,59.3619,24022900.0],["2015-04-22",58.4829,58.9548,57.826,58.2979,7898900.0],["2015-04-23",58.2146,58.779,58.1683,58.5199,3871300.0],["2015-04-24",58.4459,59.6949,58.1036,59.5932,8787000.0],["2015-04-27",58.8437,59.6949,56.9193,57.0211,8641900.0],["2015-04-28",56.3919,57.1691,55.9941,56.7157,6405600.0],["2015-04-29",56.3457,57.5854,56.3457,57.4374,4162400.0],["2015-04-30",57.8908,58.3441,55.5962,55.9015,8482800.0],["2015-05-01",56.4844,57.678,56.4659,57.5207,5392200.0],["2015-05-04",57.7705,57.7797,57.0211,57.2986,2751100.0],["2015-05-05",57.0026,57.2154,56.2346,56.8638,2645000.0],["2015-05-06",57.2986,57.5854,55.2816,55.6517,5767300.0],["2015-05-07",55.8183,56.0403,55.2909,55.55,4251700.0],["2015-05-08",55.9756,56.6787,55.4574,56.0496,4042800.0],["2015-05-11",56.4659,57.0581,56.4104,56.7065,3573900.0],["2015-05-12",56.4937,56.8083,55.8831,56.2439,4107800.0],["2015-05-13",56.3642,56.725,55.846,56.5307,4339700.0],["2015-05-14",56.9285,57.1043,56.4382,56.6417,2638300.0],["2015-05-15",56.8557,56.9581,55.8044,56.037,4905400.0],["2015-05-18",55.7765,56.4277,55.5904,55.9997,3439900.0],["2015-05-19",56.5952,56.8929,56.223,56.3347,2842300.0],["2015-05-20",56.7348,56.865,56.2975,56.772,3485500.0],["2015-05-21",56.9115,58.1024,56.865,57.1441,4694500.0],["2015-05-22",57.0139,57.5256,56.5487,56.7999,2906500.0],["2015-05-26",56.7162,56.7162,55.609,55.7672,4079800.0],["2015-05-27",55.823,56.5208,55.7485,56.4743,3227400.0],["2015-05-28",56.0091,56.9767,56.0091,56.6045,3641500.0],["2015-05-29",56.3626,56.4649,55.6834,55.916,3508700.0],["2015-06-01",56.1672,56.4277,55.6462,56.1114,2102800.0],["2015-06-02",56.1114,56.6603,55.609,56.3626,2548500.0],["2015-06-03",56.3905,56.6696,56.0835,56.5115,2724200.0],["2015-06-04",56.4929,57.9629,56.2603,57.4418,5356800.0],["2015-06-05",57.0883,57.5628,56.3626,56.3998,2514300.0],["2015-06-08",56.6231,56.7534,55.9067,55.9625,2861200.0],["2015-06-09",55.7951,56.1021,55.5718,55.8695,2726200.0],["2015-06-10",55.9998,56.558,55.8044,56.3812,2869600.0],["2015-06-11",56.5487,57.1162,56.5115,57.0139,2567800.0],["2015-06-12",56.7906,57.4791,56.7161,57.3395,3298800.0],["2015-06-15",56.9581,57.0418,56.2324,56.4556,2916100.0],["2015-06-16",56.4184,56.7906,56.1114,56.1951,2542400.0],["2015-06-17",56.3998,56.5022,55.8044,55.9625,2413600.0],["2015-06-18",55.7113,56.3068,54.6135,56.13,6491400.0],["2015-06-19",56.344,56.6138,55.702,55.823,3624800.0],["2015-06-22",56.2975,56.3719,55.2927,55.5811,4774100.0],["2015-06-23",55.5532,55.9067,55.0508,55.6369,4567700.0],["2015-06-24",55.3578,55.8881,55.1159,55.2368,3281300.0],["2015-06-25",55.0322,55.4787,54.8368,54.874,3083400.0],["2015-06-26",54.874,55.0415,54.7251,54.8089,3184500.0],["2015-06-29",54.4832,56.0184,54.3995,55.2368,5200400.0],["2015-06-30",55.3113,55.6927,54.6321,54.9856,4620500.0],["2015-07-01",55.2648,56.7999,55.2648,56.7068,4593500.0],["2015-07-02",56.7068,57.3302,56.6138,57.2744,4721800.0],["2015-07-06",56.8185,57.9629,56.8185,57.3674,3529800.0],["2015-07-07",57.386,57.5814,56.5859,57.2651,3424400.0],["2015-07-08",57.1813,57.2186,56.2975,56.4743,2496600.0],["2015-07-09",57.1999,58.5397,57.1999,57.8047,5499300.0],["2015-07-10",57.6465,58.1489,57.0046,57.1069,4292000.0],["2015-07-13",57.5535,59.5817,57.507,58.8839,5618200.0],["2015-07-14",58.9118,59.6003,58.8467,59.2654,2272500.0],["2015-07-15",59.07,59.3119,58.642,59.0049,3101800.0],["2015-07-16",59.0886,59.8236,58.9956,59.5538,2997600.0],["2015-07-17",59.5445,59.712,58.6886,59.1351,2584100.0],["2015-07-20",59.3584,59.4887,58.9584,59.1817,2206800.0],["2015-07-21",59.07,59.2654,58.4187,58.9398,2079700.0],["2015-07-22",58.5862,58.9491,57.9256,58.1582,2562200.0],["2015-07-23",57.6837,58.6793,57.6558,58.1582,1559500.0],["2015-07-24",57.8233,58.2885,57.4139,57.5442,1349700.0],["2015-07-27",57.5442,67.1271,57.5442,66.9876,39973800.0],["2015-07-28",66.7922,67.276,65.7688,66.4387,15180200.0],["2015-07-29",65.7967,66.7829,65.6664,65.9455,8621700.0],["2015-07-30",65.2292,65.4152,64.122,64.2616,12481800.0],["2015-07-31",64.7361,64.7547,63.4986,64.215,6777700.0],["2015-08-03",64.2522,65.2385,63.9731,65.1826,5264000.0],["2015-08-04",65.0059,66.0572,65.0059,65.7688,4393300.0],["2015-08-05",66.1409,66.6899,65.7781,66.234,3291900.0],["2015-08-06",65.8804,66.234,64.8198,65.5269,3413200.0],["2015-08-07",65.1268,65.6385,64.4476,65.4245,2209900.0],["2015-08-10",65.6571,66.1316,64.8105,64.9407,3143700.0],["2015-08-11",64.9221,65.1175,64.5779,64.7547,1734900.0],["2015-08-12",64.9594,65.0431,63.9173,64.7733,3390500.0],["2015-08-13",64.9873,65.1454,64.2709,64.5221,2762400.0],["2015-08-14",64.857,64.8942,63.6661,64.215,3336100.0],["2015-08-17",63.8057,64.7174,63.7219,64.5965,5654200.0],["2015-08-18",64.4936,64.8863,64.3253,64.5404,3897400.0],["2015-08-19",64.5965,65.5315,64.0262,65.0453,3991500.0],["2015-08-20",64.4936,64.718,63.7831,63.7924,3074700.0],["2015-08-21",63.166,63.7644,62.4928,62.5676,4586300.0],["2015-08-24",59.7721,60.7631,59.1363,60.2957,8986100.0],["2015-08-25",61.8477,62.2497,59.3981,60.0339,9735200.0],["2015-08-26",60.6697,61.1371,59.5384,60.6042,6959700.0],["2015-08-27",61.1932,61.6607,60.2209,60.9595,5701100.0],["2015-08-28",61.1652,61.5205,60.305,60.8005,3498200.0],["2015-08-31",60.3705,61.0436,60.0432,60.2209,2235700.0],["2015-09-01",59.4355,59.6318,58.8184,59.0709,4548500.0],["2015-09-02",59.6879,60.7257,59.314,60.6229,3254000.0],["2015-09-03",60.5388,61.3241,59.7066,59.9497,2644600.0],["2015-09-04",59.5383,59.931,58.9213,59.314,2295800.0],["2015-09-08",59.8936,60.0339,58.9026,59.2392,4102800.0],["2015-09-09",59.501,59.9497,58.2107,58.3509,3497900.0],["2015-09-10",58.1453,58.4631,57.7806,58.005,5161900.0],["2015-09-11",57.9863,60.1461,57.8461,59.5197,5683500.0],["2015-09-14",59.3981,59.5851,59.0896,59.3701,1684800.0],["2015-09-15",59.3794,60.9969,59.2392,60.9501,4494200.0],["2015-09-16",60.6323,61.1278,60.3611,60.3798,4554300.0],["2015-09-17",60.3892,60.894,59.903,60.2022,3283900.0],["2015-09-18",59.744,60.5855,58.94,59.2392,3938500.0],["2015-09-21",59.4168,59.8375,57.8367,58.7343,2898900.0],["2015-09-22",58.2107,58.7623,58.0798,58.6501,3358400.0],["2015-09-23",58.566,58.968,57.5095,57.7713,3523300.0],["2015-09-24",57.7058,57.7806,56.453,56.9859,4739000.0],["2015-09-25",57.8461,57.9209,54.3867,55.4806,7747600.0],["2015-09-28",55.8359,56.0416,52.1896,53.1993,8229000.0],["2015-09-29",53.4891,53.6107,50.6469,51.4977,8805700.0],["2015-09-30",52.8253,53.0591,51.3294,52.7879,8823600.0],["2015-10-01",53.5733,54.9477,52.7879,54.6952,9249600.0],["2015-10-02",54.1904,56.1538,53.6107,56.1538,5240500.0],["2015-10-05",56.4623,57.0327,54.0969,54.5924,5054100.0],["2015-10-06",54.9664,55.0318,53.2554,54.1997,4476400.0],["2015-10-07",53.1432,55.331,53.1058,54.742,4448400.0],["2015-10-08",54.9103,55.7891,54.4428,55.3871,3431500.0],["2015-10-09",56.1444,56.3875,54.4522,55.1253,3929300.0],["2015-10-12",55.2656,55.4058,54.6859,55.3497,1955400.0],["2015-10-13",54.6485,56.0977,53.7696,54.0314,4763900.0],["2015-10-14",54.3493,54.7139,53.1713,54.6018,4133700.0],["2015-10-15",54.5457,56.4249,54.4802,56.2005,5253200.0],["2015-10-16",56.4249,57.2664,56.2005,56.9205,3876800.0],["2015-10-19",56.827,56.9204,55.1066,56.2847,7997400.0],["2015-10-20",56.2005,56.481,53.5827,54.1249,5921600.0],["2015-10-21",54.3587,55.9574,51.0395,54.153,11420300.0],["2015-10-22",53.9379,54.34,51.5351,52.3204,11452500.0],["2015-10-23",53.405,56.1164,53.3676,55.677,8364400.0],["2015-10-26",55.7611,56.107,54.6578,55.8265,5164500.0],["2015-10-27",55.7518,56.4343,55.0692,55.5741,3968500.0],["2015-10-28",55.8266,58.6127,55.6209,58.2948,9461900.0],["2015-10-29",58.6875,59.6786,55.9294,56.3221,7546300.0],["2015-10-30",56.4156,56.8457,55.116,55.3404,4201800.0],["2015-11-02",55.2749,56.9672,55.0973,56.8644,6265500.0],["2015-11-03",56.9111,58.3416,56.7989,58.0144,4003000.0],["2015-11-04",58.2762,58.4725,56.855,57.5095,3109100.0],["2015-11-05",57.6497,57.6497,55.7985,56.9579,3094500.0],["2015-11-06",56.855,57.5375,55.9107,56.2753,2004200.0],["2015-11-09",56.0696,57.1168,55.6302,55.8826,3717900.0],["2015-11-10",55.6209,56.294,55.3217,56.0416,2446500.0],["2015-11-11",56.0977,56.1538,55.2001,55.2843,2485000.0],["2015-11-12",55.3404,55.6022,54.3493,54.5363,2659100.0],["2015-11-13",54.5457,55.1664,53.9908,54.5551,3317800.0],["2015-11-16",54.3012,55.6554,54.3012,55.3075,2659800.0],["2015-11-17",55.6554,57.3106,55.2981,56.3796,4273500.0],["2015-11-18",56.6899,58.3075,55.6648,57.621,4566600.0],["2015-11-19",57.5363,58.0724,56.6335,57.4047,2647600.0],["2015-11-20",57.6586,58.5426,57.3388,58.0254,2895900.0],["2015-11-23",58.3075,59.2197,58.2887,58.646,6070300.0],["2015-11-24",57.9595,58.9282,56.9721,58.6366,5340700.0],["2015-11-25",58.458,59.5771,58.4485,59.2479,3821800.0],["2015-11-27",59.436,59.8028,59.342,59.6899,2044200.0],["2015-11-30",58.2793,59.3138,57.7714,59.1821,10321300.0],["2015-12-01",59.3702,61.9188,58.8906,61.1476,12922400.0],["2015-12-02",60.9219,60.9407,58.7683,59.3608,13311900.0],["2015-12-03",60.0003,60.7808,59.1539,59.7464,39481700.0],["2015-12-04",60.1884,62.0787,59.6899,61.8059,11438700.0],["2015-12-07",61.7025,62.3796,61.204,62.0787,8909600.0],["2015-12-08",61.4768,62.5489,61.4204,61.7589,6471100.0],["2015-12-09",62.3514,62.4548,60.7432,61.5614,5438900.0],["2015-12-10",62.2291,62.342,60.6022,60.715,5066600.0],["2015-12-11",60.3953,61.11,59.737,60.6492,6342300.0],["2015-12-14",60.8937,61.2041,59.4642,60.2636,7088300.0],["2015-12-15",61.1758,61.7683,60.8467,61.0912,6604300.0],["2015-12-16",61.5238,62.1821,60.8655,61.947,7691600.0],["2015-12-17",61.9282,62.5301,60.6586,61.4392,7291400.0],["2015-12-18",61.2887,61.8247,61.2887,61.3733,4883600.0],["2015-12-21",61.5426,62.2291,61.5332,61.9846,4364200.0],["2015-12-22",61.9564,62.0128,61.5332,61.8153,2938200.0],["2015-12-23",61.9188,62.2573,61.7401,62.1915,3594200.0],["2015-12-24",62.1821,62.5207,62.0975,62.3702,1767200.0],["2015-12-28",62.1915,62.2668,61.7777,62.0034,2046800.0],["2015-12-29",62.2479,62.4454,62.1069,62.2573,4147700.0],["2015-12-30",62.1351,62.5865,62.0034,62.1445,2042200.0],["2015-12-31",61.7683,61.9658,61.3639,61.7307,2431200.0],["2016-01-04",60.5551,61.4486,60.3859,61.4109,4705400.0],["2016-01-05",61.3827,61.994,60.4235,61.9376,6034200.0],["2016-01-06",61.204,61.853,60.5834,61.0912,5984400.0],["2016-01-07",60.3388,61.2793,59.9627,60.6492,6341800.0],["2016-01-08",61.1194,61.6649,59.784,59.9062,5744900.0],["2016-01-11",60.2824,60.4705,58.7119,59.7087,5889400.0],["2016-01-12",60.0567,60.762,59.7746,60.5645,4091300.0],["2016-01-13",60.3859,61.3169,58.7495,59.041,3880200.0],["2016-01-14",59.1069,59.5771,58.1194,59.4454,5634600.0],["2016-01-15",58.5802,58.947,57.32,58.7965,6374800.0],["2016-01-19",59.0034,59.6053,57.8373,58.3921,5739000.0],["2016-01-20",57.4517,58.8153,56.3702,58.1946,6059200.0],["2016-01-21",58.2887,58.6366,57.2542,58.2981,4132800.0],["2016-01-22",58.947,59.5112,58.2793,59.4924,4288600.0],["2016-01-25",59.389,60.4799,58.9752,59.4078,3295000.0],["2016-01-26",59.436,60.3388,58.6931,60.2448,5035500.0],["2016-01-27",59.8404,60.0097,57.9501,58.3357,7362900.0],["2016-01-28",58.994,59.0975,56.041,56.8122,7068600.0],["2016-01-29",57.0661,57.9501,56.5677,57.8184,5574500.0],["2016-02-01",57.4705,59.0598,57.4705,58.9658,4424300.0],["2016-02-02",58.4674,58.599,57.3106,57.3106,3761000.0],["2016-02-03",57.7808,57.809,55.2604,56.6805,7401000.0],["2016-02-04",56.4172,56.5112,54.8467,56.3326,6050200.0],["2016-02-05",56.6335,56.7463,54.9971,55.3545,5665900.0],["2016-02-08",54.4423,54.4611,52.8623,53.5394,8835900.0],["2016-02-09",53.0974,54.7244,53.041,54.2354,6171900.0],["2016-02-10",54.5645,55.2604,53.0316,53.5206,7513400.0],["2016-02-11",51.9501,52.4767,50.577,50.8592,9819200.0],["2016-02-12",50.9344,52.7213,50.6429,52.4297,7577200.0],["2016-02-16",53.2197,53.3796,52.204,52.7871,5084900.0],["2016-02-17",52.8623,54.9219,52.7307,54.2354,5639900.0],["2016-02-18",54.7714,54.8843,53.5018,53.6617,4394100.0],["2016-02-19",53.6899,53.9814,52.9564,53.2573,4031900.0],["2016-02-22",53.8122,54.3576,53.6805,54.0003,4161600.0],["2016-02-23",53.8028,54.7996,53.7181,54.0473,4382700.0],["2016-02-24",53.5112,53.6993,52.8905,53.5018,3991200.0],["2016-02-25",53.6437,54.5141,53.4924,54.4763,3475200.0],["2016-02-26",54.8737,55.0345,53.8708,53.9086,2479700.0],["2016-02-29",53.9654,54.0033,52.0637,52.603,5453800.0],["2016-03-01",52.8774,53.095,52.3192,53.0761,5981600.0],["2016-03-02",53.1896,53.8046,52.7639,53.2558,3900100.0],["2016-03-03",53.341,53.3694,52.234,52.603,5178500.0],["2016-03-04",52.8017,52.9625,52.3192,52.6219,6150300.0],["2016-03-07",52.1205,53.9276,52.0921,53.7478,4952500.0],["2016-03-08",53.6248,53.7289,52.7828,53.1801,4725800.0],["2016-03-09",53.568,55.4602,53.3126,54.779,8206800.0],["2016-03-10",55.2899,56.0468,54.3438,54.8547,6888400.0],["2016-03-11",55.4602,56.1509,55.3467,55.7724,4542600.0],["2016-03-14",55.8103,55.9995,55.2616,55.9049,3874900.0],["2016-03-15",55.2899,55.3467,52.9058,54.0506,8432300.0],["2016-03-16",53.9749,54.1925,52.1111,52.3381,8312800.0],["2016-03-17",52.7922,52.849,50.4459,50.6162,13276700.0],["2016-03-18",51.0703,51.515,49.7837,51.165,7333000.0],["2016-03-21",51.1839,51.6475,50.6541,51.2974,5861600.0],["2016-03-22",51.1271,51.9597,50.9757,51.8272,4505400.0],["2016-03-23",52.1394,52.6503,51.0703,51.1366,6516800.0],["2016-03-24",50.919,51.8178,50.8527,51.3636,3170300.0],["2016-03-28",51.4109,51.4866,50.6919,50.9568,4837500.0],["2016-03-29",50.9284,52.3097,50.5973,51.9881,4923600.0],["2016-03-30",52.4327,52.4422,51.1082,51.4677,4791900.0],["2016-03-31",51.2785,51.5339,50.2756,50.6257,6787500.0],["2016-04-01",50.2756,51.8461,50.0107,51.2879,4803400.0],["2016-04-04",51.8651,52.4327,51.1744,51.7137,6693400.0],["2016-04-05",51.0987,51.8083,50.7581,51.6096,5752300.0],["2016-04-06",52.2813,53.9181,52.1394,53.6721,7633500.0],["2016-04-07",53.5302,53.9938,52.9625,53.4545,4507700.0],["2016-04-08",53.568,53.8992,52.9152,53.2558,3086900.0],["2016-04-11",53.7289,53.7573,52.7071,52.9058,2845400.0],["2016-04-12",52.8679,53.1328,51.8556,51.9691,5244300.0],["2016-04-13",52.0448,52.6692,51.5812,52.6409,5738200.0],["2016-04-14",52.8585,53.2653,52.2057,52.726,4907500.0],["2016-04-15",52.7071,53.095,51.9218,52.2057,4556700.0],["2016-04-18",51.9975,52.5368,51.9502,52.0259,4522200.0],["2016-04-19",52.1394,53.8992,52.0921,53.6059,6958200.0],["2016-04-20",54.1641,54.2682,52.9815,53.5113,7555100.0],["2016-04-21",53.568,55.025,53.5207,54.1641,4342500.0],["2016-04-22",53.833,54.4195,53.5586,53.9749,3540400.0],["2016-04-25",53.464,54.3155,52.5084,52.7639,6293300.0],["2016-04-26",52.9342,53.8424,51.1744,52.5084,7743400.0],["2016-04-27",52.4422,53.2937,52.1867,53.1991,4596400.0],["2016-04-28",53.0288,53.4167,51.7894,52.0259,7498300.0],["2016-04-29",52.0354,52.3287,51.0987,51.515,8062900.0],["2016-05-02",51.0703,51.1555,50.4365,50.6068,11270000.0],["2016-05-03",50.7487,51.9881,50.3986,51.2785,10701700.0],["2016-05-04",50.7297,51.1366,50.3229,50.9284,7316800.0],["2016-05-05",50.9757,51.2312,50.4081,50.9663,6931100.0],["2016-05-06",49.3958,49.4904,47.3049,47.5603,25389400.0],["2016-05-09",49.6607,50.2189,49.0362,49.9634,11327200.0],["2016-05-10",50.1999,50.5027,49.2917,50.0202,8767700.0],["2016-05-11",50.0296,50.2378,48.0996,48.1753,8220300.0],["2016-05-12",48.7524,48.8186,46.8413,47.5414,8154400.0],["2016-05-13",47.6644,48.0428,47.0967,47.5887,9527400.0],["2016-05-16",47.4279,47.8915,46.9359,47.7117,6659600.0],["2016-05-17",47.6644,48.6578,47.6076,48.6294,7093900.0],["2016-05-18",48.724,49.4431,48.6105,49.2633,5135300.0],["2016-05-19",48.9322,49.2065,48.0334,48.4875,5578000.0],["2016-05-20",48.8113,49.6875,48.6304,49.4685,5567000.0],["2016-05-23",48.697,49.6685,48.5256,48.7827,3974900.0],["2016-05-24",49.0494,49.7161,48.9256,49.4209,4360400.0],["2016-05-25",49.859,49.9447,48.8589,49.0304,6539200.0],["2016-05-26",48.8589,49.2685,48.3351,49.1351,3356000.0],["2016-05-27",49.3542,49.9542,49.1066,49.2018,3709000.0],["2016-05-31",48.6589,49.4971,48.6589,49.4018,4981600.0],["2016-06-01",49.3542,50.4876,49.2113,50.3923,4368900.0],["2016-06-02",50.3542,52.1924,50.278,52.0495,9256700.0],["2016-06-03",51.9448,51.9448,50.6781,51.2305,4450700.0],["2016-06-06",51.6114,52.1638,51.44,52.0876,3759400.0],["2016-06-07",51.8686,52.3638,51.3448,51.4876,5242300.0],["2016-06-08",51.5638,51.7448,51.0686,51.4209,2642500.0],["2016-06-09",51.1066,51.7352,50.7447,50.7733,2900900.0],["2016-06-10",50.3161,51.6686,49.7066,50.4876,6353000.0],["2016-06-13",50.44,51.3447,50.3161,50.6876,3975400.0],["2016-06-14",50.5257,51.059,50.1733,50.8304,4891200.0],["2016-06-15",50.9257,51.4305,49.7066,49.8971,4825000.0],["2016-06-16",49.5161,49.7637,49.1637,49.7256,5877700.0],["2016-06-17",49.5542,50.0018,49.1447,49.5352,3758800.0],["2016-06-20",50.0018,50.1161,49.2875,49.4971,5818400.0],["2016-06-21",49.5637,49.7542,48.5065,48.5542,5208100.0],["2016-06-22",48.5351,49.4875,48.3827,48.7542,5750100.0],["2016-06-23",49.2399,49.2494,48.6208,48.9256,4642700.0],["2016-06-24",47.716,48.8589,47.6018,47.6303,5841300.0],["2016-06-27",47.2398,47.4208,45.7255,46.2208,5826200.0],["2016-06-28",47.0494,47.4875,46.6112,47.2113,4029600.0],["2016-06-29",47.6208,48.1542,47.4875,47.8684,5417400.0],["2016-06-30",47.8018,48.0494,47.3922,47.8399,6387400.0],["2016-07-01",47.9542,47.9827,47.5637,47.6684,3799700.0],["2016-07-05",47.4398,47.7256,47.0017,47.5922,3650800.0],["2016-07-06",47.2398,48.0875,46.916,47.916,4724300.0],["2016-07-07",47.9541,48.2875,47.6875,48.1161,5794300.0],["2016-07-08",48.478,48.6685,47.897,48.4684,4850900.0],["2016-07-11",48.5351,49.1732,48.2494,48.5065,5223800.0],["2016-07-12",48.8113,50.4019,48.4113,49.9637,8941900.0],["2016-07-13",52.6781,53.7544,51.2209,51.8686,16755600.0],["2016-07-14",52.2115,52.4496,51.8305,52.3638,6231800.0],["2016-07-15",51.7162,52.1448,51.2971,51.6305,6405700.0],["2016-07-18",51.8591,52.2686,51.2686,51.5257,4805500.0],["2016-07-19",51.5924,52.0781,50.9638,51.0495,4232000.0],["2016-07-20",51.3543,52.3829,51.3543,52.3448,5030800.0],["2016-07-21",52.4876,52.8496,51.9829,52.0305,3206000.0],["2016-07-22",52.1638,52.3448,51.7543,52.1257,3479700.0],["2016-07-25",51.9067,52.1543,51.459,51.7448,2725800.0],["2016-07-26",51.6781,52.1067,51.459,51.7257,4424100.0],["2016-07-27",51.8972,52.6019,51.6971,52.5353,5211100.0],["2016-07-28",52.5353,52.84,51.9829,52.1829,8364900.0],["2016-07-29",52.1829,52.221,50.7923,50.9543,6096500.0],["2016-08-01",50.9257,51.459,50.8876,51.059,4277400.0],["2016-08-02",50.8495,51.0305,50.3828,50.44,5447500.0],["2016-08-03",50.1352,51.3257,50.0399,51.0209,5024400.0],["2016-08-04",51.1257,53.1353,50.9638,52.8115,9027300.0],["2016-08-05",52.5734,52.8115,51.4686,51.6305,6582300.0],["2016-08-08",51.4495,51.6495,50.4114,50.7162,7829900.0],["2016-08-09",51.0305,51.5829,50.7924,50.9066,5577900.0],["2016-08-10",50.6781,50.9352,49.6685,50.1066,7133300.0],["2016-08-11",50.4971,50.9733,50.3257,50.8781,5859800.0],["2016-08-12",50.6019,51.4686,50.4876,51.2971,6969700.0],["2016-08-15",51.6781,52.7543,51.3257,51.9448,8082400.0],["2016-08-16",51.8495,52.221,51.0781,51.2305,8075600.0],["2016-08-17",51.0495,51.259,50.1447,50.5542,6645100.0],["2016-08-18",51.0815,51.417,50.6022,50.8514,4665600.0],["2016-08-19",51.1102,51.369,50.6789,50.7939,3548100.0],["2016-08-22",50.9281,51.5511,50.8706,51.2636,3440100.0],["2016-08-23",51.2348,51.6087,50.9089,50.9952,3437300.0],["2016-08-24",51.3115,51.7237,47.8032,49.4902,16140800.0],["2016-08-25",49.2985,50.1229,48.9918,49.0781,10660400.0],["2016-08-26",49.2219,49.8257,49.0206,49.4136,5395800.0],["2016-08-29",49.2602,49.3561,48.3304,48.6467,6221100.0],["2016-08-30",48.5029,48.8384,48.292,48.4646,5867300.0],["2016-08-31",48.5221,48.5221,48.0908,48.3016,6549900.0],["2016-09-01",48.1003,49.0877,48.0716,48.7905,7272800.0],["2016-09-02",49.7874,49.7874,48.5796,49.0972,5682200.0],["2016-09-06",49.1356,49.6532,48.9247,49.2027,7258800.0],["2016-09-07",48.9918,49.3177,48.57,49.1643,5737800.0],["2016-09-08",49.2218,49.6436,48.8193,48.9247,4862800.0],["2016-09-09",48.6371,48.7713,48.0716,48.1291,5846600.0],["2016-09-12",48.1195,49.6436,48.0716,49.4231,4640100.0],["2016-09-13",49.241,49.5382,48.7426,49.404,3518100.0],["2016-09-14",49.6628,50.4776,49.4807,49.797,5628500.0],["2016-09-15",49.8641,50.1133,49.2698,49.7491,3524500.0],["2016-09-16",49.7395,49.8545,49.3177,49.5957,4650700.0],["2016-09-19",49.3752,49.4711,48.4838,48.5988,3598100.0],["2016-09-20",48.7522,48.7809,48.2729,48.2729,3440600.0],["2016-09-21",48.2441,48.6084,47.9661,48.3879,3351400.0],["2016-09-22",48.5509,49.3177,48.5029,49.1068,2970000.0],["2016-09-23",48.8959,49.3752,48.7426,49.3369,3127600.0],["2016-09-26",48.9918,49.0301,48.0428,48.1866,4241500.0],["2016-09-27",47.9853,48.4742,47.2568,47.4198,6099400.0],["2016-09-28",47.6211,47.7936,46.4708,46.6625,9151600.0],["2016-09-29",46.7967,46.8542,44.1703,44.3716,20781000.0],["2016-09-30",44.4387,44.8221,43.8635,44.1032,13279500.0],["2016-10-03",44.4195,44.5824,43.5568,43.7868,8181100.0],["2016-10-04",44.1032,44.1798,43.1158,43.3842,7439300.0],["2016-10-05",43.8923,44.0456,42.7516,43.3171,9511800.0],["2016-10-06",43.4226,43.7102,43.0583,43.5184,5954000.0],["2016-10-07",43.6526,43.8156,43.0967,43.1925,4526200.0],["2016-10-10",43.8635,43.9498,43.0296,43.1734,6864600.0],["2016-10-11",43.1925,43.2692,42.3969,42.7133,6088900.0],["2016-10-12",42.6653,42.905,42.1765,42.2915,4586700.0],["2016-10-13",42.0039,42.7899,41.9848,42.4449,6948200.0],["2016-10-14",42.6462,42.6462,41.17,41.1796,7360800.0],["2016-10-17",41.1987,41.3425,39.943,40.0581,11290700.0],["2016-10-18",40.2689,41.6301,40.1827,41.4671,11232800.0],["2016-10-19",41.4288,41.6684,41.055,41.5438,7220600.0],["2016-10-20",41.4959,42.4832,41.3425,42.3778,9170100.0],["2016-10-21",42.2532,42.464,41.7451,42.1765,5860700.0],["2016-10-24",41.8985,42.3202,41.5438,41.6972,6470700.0],["2016-10-25",41.5438,42.5791,41.4959,42.0327,12979300.0],["2016-10-26",41.9464,42.4257,41.4767,41.563,3594200.0],["2016-10-27",41.9177,41.9943,41.2467,41.3617,4736800.0],["2016-10-28",41.2179,41.3138,40.3648,40.5661,6195100.0],["2016-10-31",40.2018,40.9879,40.0197,40.9687,27345500.0],["2016-11-01",40.9303,41.7451,40.7866,41.3329,7778000.0],["2016-11-02",41.3617,42.3011,41.2946,41.5342,7977500.0],["2016-11-03",41.5438,41.6588,36.2526,37.5754,40938000.0],["2016-11-04",38.1122,39.0899,37.5754,38.5723,16322700.0],["2016-11-07",38.8215,39.2529,38.4477,39.0899,8565100.0],["2016-11-08",37.815,38.0067,37.0003,37.1632,14442200.0],["2016-11-09",40.729,41.1221,38.0451,38.3135,30730100.0],["2016-11-10",38.8599,39.9047,38.3614,38.3998,12173500.0],["2016-11-11",38.7065,39.1091,37.9492,38.9653,5830200.0],["2016-11-14",38.5531,39.4829,38.2656,39.3296,11175900.0],["2016-11-15",37.8438,37.863,35.7062,36.0417,27149300.0],["2016-11-16",36.2142,36.8948,35.85,36.4922,18397000.0],["2016-11-17",36.6744,37.7767,36.4347,37.2782,9721600.0],["2016-11-18",37.3837,37.4604,36.9044,36.9619,6477100.0],["2016-11-21",37.0769,37.2782,36.8661,37.192,6112300.0],["2016-11-22",36.9044,37.0865,36.0034,36.2622,10562800.0],["2016-11-23",35.9267,36.5306,35.5816,36.5306,6554900.0],["2016-11-25",36.6168,36.8852,36.4347,36.6264,2320800.0],["2016-11-28",36.5785,36.8086,36.4635,36.5689,4883100.0],["2016-11-29",36.5881,36.8948,36.1471,36.2909,5516900.0],["2016-11-30",36.2238,36.7894,35.85,36.1376,10812600.0],["2016-12-01",36.1763,36.4471,35.3637,35.3734,6557800.0],["2016-12-02",35.4992,35.8957,35.2186,35.3347,6924100.0],["2016-12-05",35.4508,35.9635,35.209,35.828,6751500.0],["2016-12-06",34.174,34.7737,33.4389,33.8838,30830700.0],["2016-12-07",34.1353,34.1643,33.4872,34.1159,10408200.0],["2016-12-08",34.2417,35.2864,34.0676,34.735,11320900.0],["2016-12-09",35.0349,35.6539,34.9672,35.1122,7696100.0],["2016-12-12",35.18,36.4568,35.1703,36.0312,8814300.0],["2016-12-13",36.3504,36.5535,36.1666,36.4277,6750200.0],["2016-12-14",36.0795,36.2827,35.3444,35.7893,10609100.0],["2016-12-15",35.5765,36.331,35.2283,35.5282,6696400.0],["2016-12-16",35.7506,35.77,35.1122,35.3154,5486400.0],["2016-12-19",35.2864,35.6636,35.209,35.3734,5114200.0],["2016-12-20",35.4315,35.5765,34.8511,35.0639,4664200.0],["2016-12-21",35.0639,35.2864,34.8511,35.18,3549000.0],["2016-12-22",35.296,36.1666,35.1606,35.7023,5832800.0],["2016-12-23",35.7023,35.741,35.267,35.6152,2814400.0],["2016-12-27",35.4411,35.6152,35.0735,35.1509,4335100.0],["2016-12-28",35.1316,35.267,34.677,34.7543,4658700.0],["2016-12-29",34.677,35.0736,34.6383,34.8994,3618100.0],["2016-12-30",34.8221,35.238,34.7447,35.0639,4944800.0],["2017-01-03",35.4895,36.2536,35.2573,36.2536,6946200.0],["2017-01-04",36.8147,37.0565,36.3504,36.5051,6624700.0],["2017-01-05",36.7179,36.9017,36.0699,36.7179,4983700.0],["2017-01-06",35.6926,35.77,33.8548,33.9515,33846500.0],["2017-01-09",33.9999,34.2804,33.7871,33.9128,11741900.0],["2017-01-10",33.9031,34.1063,33.4679,34.0482,11956900.0],["2017-01-11",34.0095,34.3287,32.4619,33.1583,15639600.0],["2017-01-12",33.1487,33.5549,32.8198,32.8295,10755500.0],["2017-01-13",33.1293,33.3421,32.7521,32.8585,12592100.0],["2017-01-17",32.9359,33.0036,32.5199,32.6457,9978900.0],["2017-01-18",32.7908,33.081,32.6263,32.9842,10017900.0],["2017-01-19",32.8682,32.9746,32.3652,32.3748,7498400.0],["2017-01-20",32.3265,32.4716,32.075,32.1427,8444300.0],["2017-01-23",31.9976,32.0169,31.0593,31.6397,14135000.0],["2017-01-24",31.7171,31.8622,31.2818,31.5333,10457300.0],["2017-01-25",31.6107,32.8778,31.5527,32.578,12863700.0],["2017-01-26",32.7908,33.0906,32.4812,32.8198,10699100.0],["2017-01-27",32.9359,33.6323,32.8972,33.4582,10950900.0],["2017-01-30",33.3518,33.8451,33.081,33.3905,7659700.0],["2017-01-31",31.2915,32.5876,31.1367,32.3362,36904000.0],["2017-02-01",33.081,33.6226,32.607,33.5549,17253400.0],["2017-02-02",33.1777,33.4002,32.8391,33.0713,10763700.0],["2017-02-03",33.3518,33.4485,32.8972,33.3131,7294100.0],["2017-02-06",33.081,33.3615,32.8972,33.226,5628700.0],["2017-02-07",32.4039,32.4232,31.0303,31.1367,35906700.0],["2017-02-08",31.1464,31.8815,30.8562,31.3205,15233600.0],["2017-02-09",31.3205,31.7751,31.1367,31.1948,9257600.0],["2017-02-10",30.9529,31.4366,30.8756,31.1367,13823800.0],["2017-02-13",32.3362,33.8064,32.162,32.8875,22869900.0],["2017-02-14",32.7231,33.9322,32.549,33.7581,16688100.0],["2017-02-15",33.7967,35.8087,33.7774,35.5669,21671000.0],["2017-02-16",35.209,35.3928,34.3578,34.6383,14532800.0],["2017-02-17",34.6479,34.8317,34.0192,34.0482,7883800.0],["2017-02-21",36.244,36.6986,34.9188,35.4508,25866500.0],["2017-02-22",35.3057,35.4895,34.7834,34.793,6933500.0],["2017-02-23",34.6576,35.0155,34.5029,34.6479,6348800.0],["2017-02-24",34.6286,34.735,34.1159,34.2223,6115400.0],["2017-02-27",34.2417,34.706,34.0676,34.5802,5735100.0],["2017-02-28",34.424,34.6486,34.0431,34.1994,6448700.0],["2017-03-01",34.6779,34.8049,34.1017,34.1896,7782300.0],["2017-03-02",33.9357,34.1896,33.8478,33.9845,5054300.0],["2017-03-03",34.1506,34.2287,33.6623,33.8869,6850600.0],["2017-03-06",33.6232,33.6818,32.5295,32.6076,11790100.0],["2017-03-07",32.6076,32.6076,31.7873,32.4025,9297700.0],["2017-03-08",32.6662,32.7638,31.9337,32.0607,7743100.0],["2017-03-09",32.1877,32.5587,32.0119,32.1877,7186400.0],["2017-03-10",32.5685,32.7541,32.2951,32.6076,4234300.0],["2017-03-13",32.7345,32.7541,32.1486,32.5197,3987000.0],["2017-03-14",32.3537,32.9494,32.2951,32.8615,5186200.0],["2017-03-15",33.047,33.7111,33.008,33.5353,9118200.0],["2017-03-16",33.3888,33.5744,32.8615,33.1349,4717700.0],["2017-03-17",33.174,33.2912,32.8517,32.8517,4486600.0],["2017-03-20",32.9005,32.9591,32.6076,32.8029,4477400.0],["2017-03-21",32.7736,32.8908,31.5919,31.7677,9261800.0],["2017-03-22",31.8361,31.9142,31.4064,31.8459,5526300.0],["2017-03-23",31.9435,32.4709,31.8849,31.963,4850900.0],["2017-03-24",31.9435,32.0802,31.5822,31.9923,4130400.0],["2017-03-27",31.6017,32.4123,31.5041,32.256,5676600.0],["2017-03-28",32.2267,32.422,32.0216,32.1877,4598200.0],["2017-03-29",32.1779,32.4611,32.0705,32.2755,4336800.0],["2017-03-30",32.2365,32.2755,31.8654,31.9435,5173500.0],["2017-03-31",31.9533,32.0705,31.2306,31.338,10839900.0],["2017-04-03",31.4162,31.6212,31.2306,31.4357,4108100.0],["2017-04-04",32.0021,32.0314,31.2013,31.2501,6617600.0],["2017-04-05",31.2599,31.5626,31.1525,31.1818,4572000.0],["2017-04-06",31.2501,31.631,31.1623,31.5919,5701900.0],["2017-04-07",31.5138,32.1681,31.2209,31.5529,5568400.0],["2017-04-10",31.7482,32.0216,31.6017,31.7482,5158700.0],["2017-04-11",31.924,31.924,31.3576,31.3869,4089000.0],["2017-04-12",31.2501,31.4259,31.1525,31.3673,4451200.0],["2017-04-13",31.299,31.4845,31.1818,31.3087,3305300.0],["2017-04-17",31.4357,31.4943,31.2111,31.3966,2386800.0],["2017-04-18",31.133,31.1916,30.1369,30.2638,9610400.0],["2017-04-19",30.3712,30.4494,29.922,29.9806,5563200.0],["2017-04-20",30.0392,30.2248,29.8537,30.0392,5850700.0],["2017-04-21",30.1076,30.4884,30.0783,30.4005,6457300.0],["2017-04-24",30.674,31.172,30.6642,30.8595,6457300.0],["2017-04-25",30.5763,30.6642,29.5119,30.0392,17095300.0],["2017-04-26",30.0783,30.9279,30.0783,30.547,7718200.0],["2017-04-27",30.7814,31.133,30.547,30.9865,3960800.0],["2017-04-28",31.1916,31.1916,30.5665,30.84,5028900.0],["2017-05-01",30.7716,30.9572,30.547,30.8302,4723400.0],["2017-05-02",31.0255,31.5724,30.5861,31.3576,5110200.0],["2017-05-03",31.0548,31.1427,29.9415,30.0001,11453600.0],["2017-05-04",30.1466,30.4201,29.9611,30.1466,6093400.0],["2017-05-05",30.3126,30.4298,29.9904,30.4103,5403300.0],["2017-05-08",30.4005,30.5763,30.0294,30.0685,3930800.0],["2017-05-09",30.3029,30.7912,30.0294,30.4201,7246100.0],["2017-05-10",30.6642,30.7228,29.5412,30.6251,11220900.0],["2017-05-11",29.922,31.5626,29.4923,31.2501,15682200.0],["2017-05-12",31.4162,31.7189,30.9767,31.1427,7685800.0],["2017-05-15",31.1818,31.7091,31.1037,31.5529,6670400.0],["2017-05-16",31.6505,31.6896,31.0353,31.0353,6830500.0],["2017-05-17",30.8009,30.9083,29.5607,29.59,9560600.0],["2017-05-18",29.8634,29.8732,28.7697,28.9747,12774800.0],["2017-05-19",29.2677,29.6095,29.0724,29.1798,6837800.0],["2017-05-22",29.2189,29.3556,28.672,28.7501,6179000.0],["2017-05-23",28.5744,28.6037,27.8029,28.0861,14913100.0],["2017-05-24",27.9005,28.4669,27.4025,28.3009,14379200.0],["2017-05-25",28.1642,28.3693,27.8517,28.0372,8204200.0],["2017-05-26",28.0275,28.0372,27.588,27.8322,6215500.0],["2017-05-30",27.881,28.047,27.1095,27.1681,10641100.0],["2017-05-31",27.6954,27.8224,26.9533,27.2072,15180700.0],["2017-06-01",27.5433,28.8878,27.5433,28.6802,13393300.0],["2017-06-02",29.0757,29.3228,28.522,28.7,8300500.0],["2017-06-05",28.611,28.9768,28.1167,28.6604,7427800.0],["2017-06-06",28.443,28.5418,27.9981,28.4232,6430800.0],["2017-06-07",28.5715,29.0954,28.2947,28.4528,10149600.0],["2017-06-08",28.5814,29.3426,28.4825,29.1943,11231400.0],["2017-06-09",29.5206,29.9753,29.3031,29.8765,11414900.0],["2017-06-12",29.9358,30.4795,29.8864,30.094,8401500.0],["2017-06-13",30.3214,30.5092,29.916,30.1731,5052700.0],["2017-06-14",30.2521,30.351,30.0149,30.3214,4835100.0],["2017-06-15",30.6674,31.4682,30.0149,30.0841,11461400.0],["2017-06-16",30.3411,30.5784,29.6886,30.5685,6067500.0],["2017-06-19",30.6871,31.0826,30.5191,30.9738,5539400.0],["2017-06-20",30.8157,31.2012,30.6081,31.0134,4563700.0],["2017-06-21",31.1221,31.2408,30.5487,30.697,7337300.0],["2017-06-22",30.9145,32.1998,30.8552,32.1503,11002500.0],["2017-06-23",32.18,32.437,31.9328,32.2393,5603600.0],["2017-06-26",32.437,33.0302,32.3975,32.5754,6896500.0],["2017-06-27",32.7138,32.7138,31.7351,31.7944,5244400.0],["2017-06-28",31.9427,32.704,31.9328,32.437,5143600.0],["2017-06-29",32.615,33.1488,32.3975,32.4568,6595500.0],["2017-06-30",32.4766,33.0302,32.1602,32.8424,5458700.0],["2017-07-03",32.8621,33.1884,32.8325,32.9313,2116800.0],["2017-07-05",32.9709,33.0697,31.913,32.3382,6079400.0],["2017-07-06",32.0613,32.1305,31.3396,31.4088,5289500.0],["2017-07-07",31.6362,31.6857,30.7959,31.1815,5054800.0],["2017-07-10",31.132,31.2309,30.6773,30.8157,7056200.0],["2017-07-11",30.7168,31.0035,30.4499,30.6179,5134700.0],["2017-07-12",30.8453,31.7648,30.5883,31.7252,10417100.0],["2017-07-13",32.3085,33.4355,31.8142,32.8127,20802500.0],["2017-07-14",32.8127,33.0104,31.2111,31.5374,15950100.0],["2017-07-17",30.9442,31.7153,30.6575,31.4682,7793700.0],["2017-07-18",31.5374,31.9032,31.1518,31.5868,5314300.0],["2017-07-19",31.6362,31.8933,31.3199,31.5571,3992600.0],["2017-07-20",31.7549,32.3678,31.6659,32.0613,5753600.0],["2017-07-21",32.0317,32.2788,31.8636,32.269,3251300.0],["2017-07-24",32.0712,32.4074,31.9427,32.1009,4106200.0],["2017-07-25",32.1404,32.5359,32.1305,32.3876,4028700.0],["2017-07-26",32.4074,32.8028,32.2096,32.6644,4194500.0],["2017-07-27",32.7435,32.8621,31.7746,32.0811,7325800.0],["2017-07-28",32.002,32.0712,31.7252,31.9724,4046700.0],["2017-07-31",31.8933,32.1404,31.6362,31.8043,4862500.0],["2017-08-01",31.8933,31.9625,31.3199,31.4978,6224500.0],["2017-08-02",31.2012,31.221,30.4499,30.8948,9178200.0],["2017-08-03",25.4573,26.0702,23.0648,23.48,106521800.0],["2017-08-04",22.4222,22.4914,20.178,20.3658,93317100.0],["2017-08-07",19.743,19.9111,18.2897,18.3787,85169700.0],["2017-08-08",18.9224,19.1992,18.003,18.0821,51308900.0],["2017-08-09",18.2798,18.2798,17.2714,17.3011,60133300.0],["2017-08-10",17.5482,17.7361,16.9254,16.9946,41575700.0],["2017-08-11",17.0144,17.2516,16.6189,17.1033,25100600.0],["2017-08-14",17.3208,17.5779,16.8661,16.9649,20226500.0],["2017-08-15",17.0144,17.8053,16.876,17.7657,22655000.0],["2017-08-16",17.7459,17.8053,17.0242,17.2912,24940400.0],["2017-08-17",17.3406,17.5482,16.8858,16.9056,12989000.0],["2017-08-18",16.9452,17.3307,16.9056,17.1033,9162900.0],["2017-08-21",17.0242,17.1132,16.698,16.8463,11713800.0],["2017-08-22",16.7474,17.2714,16.5398,16.8166,14915500.0],["2017-08-23",16.8166,16.8265,16.263,16.3025,19962200.0],["2017-08-24",15.8478,16.441,15.6698,16.174,23111100.0],["2017-08-25",16.2088,16.4573,16.0697,16.1094,11590300.0],["2017-08-28",16.1492,16.2088,15.6225,15.8312,17771100.0],["2017-08-29",15.6523,15.7318,15.3541,15.6722,15517400.0],["2017-08-30",15.7218,15.8113,15.2249,15.3641,19484300.0],["2017-08-31",15.6423,16.179,15.5529,15.7616,32677800.0],["2017-09-01",15.8411,16.0597,15.6523,15.8014,20045100.0],["2017-09-05",15.8312,16.01,15.2249,15.3144,21149600.0],["2017-09-06",15.2945,15.4833,15.1256,15.4237,13418600.0],["2017-09-07",15.5231,15.7517,15.3442,15.374,13320600.0],["2017-09-08",15.3243,15.4635,15.1653,15.4038,14843100.0],["2017-09-11",17.7691,19.1206,17.2225,18.3852,98546000.0],["2017-09-12",19.8262,19.9753,18.6039,19.2101,59705100.0],["2017-09-13",19.0312,19.4287,18.6138,18.743,24440500.0],["2017-09-14",18.8523,19.1008,18.0175,18.2461,18316100.0],["2017-09-15",18.3653,18.4051,17.6995,17.9877,20967200.0],["2017-09-18",17.9877,18.0275,16.7057,16.8846,33252800.0],["2017-09-19",16.984,17.2225,16.9144,17.0833,20468600.0],["2017-09-20",17.143,17.4312,16.8548,17.0038,16367100.0],["2017-09-21",17.0337,17.2225,16.8051,17.0436,15443100.0],["2017-09-22",17.1032,17.2125,16.9442,17.0833,8986300.0],["2017-09-25",17.1231,17.3119,16.9641,17.0635,9897300.0],["2017-09-26",17.2026,17.3119,17.0635,17.1529,8254800.0],["2017-09-27",17.2125,17.6399,17.1231,17.5107,13788500.0],["2017-09-28",17.62,17.7492,16.8945,17.0535,20799500.0],["2017-09-29",17.0436,17.6399,17.0436,17.4908,12963900.0],["2017-10-02",17.5405,18.6535,17.5405,18.3554,24053100.0],["2017-10-03",18.7629,19.0411,18.0275,18.7032,22565500.0],["2017-10-04",16.2287,16.6361,15.9504,15.9802,79187800.0],["2017-10-05",16.0001,16.0498,15.4833,15.5827,37585400.0],["2017-10-06",15.5827,15.8709,15.5728,15.8411,19658600.0],["2017-10-09",15.9007,16.0498,15.6523,15.6722,10754500.0],["2017-10-10",15.7119,15.851,15.543,15.7914,12372700.0],["2017-10-11",15.8312,15.851,15.6026,15.6622,8605700.0],["2017-10-12",15.702,15.7218,14.9367,15.056,20246400.0],["2017-10-13",15.0858,15.1256,14.2113,14.8871,27439900.0],["2017-10-16",15.0262,15.056,14.4398,14.6187,22592500.0],["2017-10-17",14.6585,14.8771,14.4895,14.6485,14505700.0],["2017-10-18",14.7082,14.8473,14.3107,14.5293,17283200.0],["2017-10-19",14.4995,14.8771,14.3802,14.8374,14599100.0],["2017-10-20",14.8473,14.897,14.6386,14.8076,13292900.0],["2017-10-23",14.8374,14.8572,14.42,14.4498,14013300.0],["2017-10-24",14.4796,14.4895,14.1119,14.1914,16823300.0],["2017-10-25",14.1914,14.1914,13.4361,13.8436,23280100.0],["2017-10-26",13.6746,13.9231,13.5752,13.6051,16680100.0],["2017-10-27",13.6846,13.6846,13.1777,13.2374,16893700.0],["2017-10-30",13.2771,13.9131,13.2572,13.4659,23250500.0],["2017-10-31",13.7641,14.0324,13.287,13.7144,32370100.0],["2017-11-01",13.4659,13.9926,13.297,13.933,25761400.0],["2017-11-02",11.9057,12.1641,10.7827,11.1603,117607600.0],["2017-11-03",10.892,11.6373,10.8423,11.3293,53092600.0],["2017-11-06",11.8659,12.492,11.7467,12.333,60727600.0],["2017-11-07",12.0448,12.1044,11.5578,11.6175,31373300.0],["2017-11-08",11.6175,11.9554,11.3392,11.7566,23480000.0],["2017-11-09",11.4187,11.9057,11.4187,11.7765,21124400.0],["2017-11-10",11.7367,11.8858,11.4286,11.7069,16789900.0],["2017-11-13",11.5181,11.7765,11.369,11.6672,16182000.0],["2017-11-14",11.5877,11.7765,11.4485,11.6771,13825900.0],["2017-11-15",11.6075,12.5815,11.4187,12.5218,34875500.0],["2017-11-16",12.3529,12.7405,12.3231,12.7106,27048800.0],["2017-11-17",12.651,13.8734,12.6311,13.7541,40802500.0],["2017-11-20",13.7343,13.7541,12.8895,12.9988,23626000.0],["2017-11-21",13.0287,13.3467,12.9193,13.2473,14440500.0],["2017-11-22",13.2075,13.6448,13.2075,13.3964,11806900.0],["2017-11-24",13.8634,14.1914,13.4759,13.615,15935600.0],["2017-11-27",13.99,14.68,13.97,14.65,40020100.0],["2017-11-28",14.95,15.03,14.31,14.69,26393200.0],["2017-11-29",14.81,15.1,14.75,15.07,21747800.0],["2017-11-30",15.05,15.15,14.61,14.82,18898900.0],["2017-12-01",14.89,15.8,14.8,15.26,26518500.0],["2017-12-04",15.37,15.56,15.01,15.05,12780600.0],["2017-12-05",15.06,15.38,14.84,15.06,10220200.0],["2017-12-06",14.32,15.17,14.04,14.32,22053700.0],["2017-12-07",14.38,15.17,14.38,15.0,15847300.0],["2017-12-08",15.15,16.33,15.15,16.06,37016700.0],["2017-12-11",16.4,16.74,16.05,16.44,21745400.0],["2017-12-12",16.57,16.72,16.17,16.52,24607900.0],["2017-12-13",16.53,16.6,15.33,15.7,30494600.0],["2017-12-14",18.32,18.54,15.7,17.3,113804800.0],["2017-12-15",17.81,18.7,17.5,18.61,66141600.0],["2017-12-18",18.33,19.24,18.33,18.52,32664500.0],["2017-12-19",18.4,18.51,17.64,17.9,25882400.0],["2017-12-20",17.94,18.14,17.3,17.45,22214200.0],["2017-12-21",17.3,18.53,17.29,18.5,23138300.0],["2017-12-22",18.47,18.89,18.36,18.75,16124700.0],["2017-12-26",18.91,19.31,18.88,18.92,17829400.0],["2017-12-27",18.93,19.18,18.78,19.1,14201900.0],["2017-12-28",18.95,19.04,18.81,19.0,11386900.0],["2017-12-29",18.98,19.13,18.95,18.95,10559200.0],["2018-01-02",18.76,19.22,18.56,19.11,17464600.0],["2018-01-03",18.92,19.33,18.7,19.13,22766900.0],["2018-01-04",19.47,19.75,19.09,19.58,22939200.0],["2018-01-05",19.45,19.61,19.17,19.22,13273500.0],["2018-01-08",19.31,19.39,18.87,19.12,12056400.0],["2018-01-09",19.35,19.65,19.15,19.37,19476200.0],["2018-01-10",19.44,20.28,19.33,20.04,32640600.0],["2018-01-11",20.38,21.75,20.26,21.74,35280900.0],["2018-01-12",21.75,22.64,21.65,22.07,40555400.0],["2018-01-16",22.0,22.25,21.15,21.41,24637300.0],["2018-01-17",21.31,21.61,20.88,21.48,17033000.0],["2018-01-18",21.05,21.14,20.27,20.71,27964000.0],["2018-01-19",20.78,21.25,20.14,20.7,21428400.0],["2018-01-22",20.17,21.39,20.15,21.02,20759300.0],["2018-01-23",20.75,21.22,20.72,20.95,10181600.0],["2018-01-24",20.83,20.99,20.21,20.57,14828900.0],["2018-01-25",20.63,21.19,20.4,21.16,9374400.0],["2018-01-26",21.2,21.68,21.17,21.33,10299500.0],["2018-01-29",21.29,21.84,21.07,21.61,10368900.0],["2018-01-30",20.31,20.86,20.01,20.65,17896500.0],["2018-01-31",20.69,20.98,20.16,20.41,15044200.0],["2018-02-01",20.62,21.6,20.42,21.18,16406200.0],["2018-02-02",20.81,21.02,20.35,20.57,14592100.0],["2018-02-05",20.11,20.33,19.05,19.74,18607200.0],["2018-02-06",19.3,20.4,19.12,20.4,15922800.0],["2018-02-07",20.26,21.0,20.19,20.85,17121600.0],["2018-02-08",18.4,19.95,18.24,18.64,48797900.0],["2018-02-09",18.5,18.85,17.75,18.61,21763500.0],["2018-02-12",18.91,19.66,18.65,19.27,16654900.0],["2018-02-13",18.83,19.18,18.36,18.52,18881000.0],["2018-02-14",18.44,19.48,18.35,19.33,16911400.0],["2018-02-15",21.02,21.56,20.52,20.81,50279400.0],["2018-02-16",21.04,21.1,20.75,20.9,14772700.0],["2018-02-20",20.8,20.87,19.79,19.98,17815400.0],["2018-02-21",19.98,20.61,19.7,20.09,13951500.0],["2018-02-22",20.14,20.24,19.67,19.8,8477100.0],["2018-02-23",19.94,20.14,19.81,20.04,7269400.0],["2018-02-26",19.84,20.14,19.45,20.0,15048500.0],["2018-02-27",20.0,20.22,19.3,19.38,11122500.0],["2018-02-28",19.56,19.62,18.71,18.72,13330000.0],["2018-03-01",18.71,19.13,18.38,18.87,11166200.0],["2018-03-02",18.86,19.27,18.47,19.16,9735400.0],["2018-03-05",19.21,19.49,19.19,19.33,8323300.0],["2018-03-06",19.42,19.46,18.94,19.18,7106500.0],["2018-03-07",18.92,19.14,18.57,19.07,9575800.0],["2018-03-08",19.05,19.19,18.97,19.12,11729500.0],["2018-03-09",19.16,19.33,18.98,19.18,7848100.0],["2018-03-12",19.14,19.59,19.11,19.5,10327600.0],["2018-03-13",19.34,19.7,19.28,19.32,9741600.0],["2018-03-14",19.35,19.4,18.5,18.57,12239400.0],["2018-03-15",18.6,18.67,17.82,18.05,17089800.0],["2018-03-16",18.0,18.92,17.9,18.37,16837300.0],["2018-03-19",18.37,18.52,17.67,17.91,9961400.0],["2018-03-20",17.92,18.01,17.25,17.68,14400200.0],["2018-03-21",17.63,17.79,17.24,17.6,10341600.0],["2018-03-22",17.39,17.95,17.3,17.31,7895200.0],["2018-03-23",17.32,17.38,16.91,16.91,11483800.0],["2018-03-26",17.09,17.13,16.48,16.87,10983200.0],["2018-03-27",17.0,17.2,16.6,16.68,8862400.0],["2018-03-28",16.84,17.25,16.72,17.04,8534300.0],["2018-03-29",17.18,17.2,16.91,17.09,8311400.0],["2018-04-02",17.03,17.08,16.35,16.77,10845900.0],["2018-04-03",16.87,17.05,16.46,16.95,6481000.0],["2018-04-04",16.66,17.3,16.62,17.24,6203400.0],["2018-04-05",17.4,17.44,17.03,17.22,8394600.0],["2018-04-06",17.02,17.17,16.64,16.88,6184000.0],["2018-04-09",16.98,17.36,16.8,17.13,8461200.0],["2018-04-10",17.42,17.99,17.41,17.88,12816800.0],["2018-04-11",17.7,18.18,17.68,17.99,12154800.0],["2018-04-12",18.24,18.42,18.14,18.18,9160600.0],["2018-04-13",18.41,18.41,17.8,18.05,6790700.0],["2018-04-16",18.1,18.15,17.88,18.06,5195300.0],["2018-04-17",18.04,18.08,17.74,17.84,6882300.0],["2018-04-18",17.97,18.01,17.81,17.92,4709900.0],["2018-04-19",17.93,18.03,17.29,17.71,10261500.0],["2018-04-20",17.85,17.99,17.72,17.82,8379200.0],["2018-04-23",17.85,18.04,17.72,17.85,6831200.0],["2018-04-24",17.81,18.39,17.49,17.56,11733000.0],["2018-04-25",17.53,17.58,16.97,17.27,8111900.0],["2018-04-26",17.32,17.8,17.08,17.67,11938000.0],["2018-04-27",17.8,17.97,17.52,17.83,7773600.0],["2018-04-30",17.69,18.54,17.68,17.98,17213300.0],["2018-05-01",17.95,18.8,17.95,18.71,15818300.0],["2018-05-02",18.69,18.9,18.57,18.6,15162800.0],["2018-05-03",19.26,19.5,17.59,17.78,35952900.0],["2018-05-04",18.0,18.01,16.97,17.83,19621500.0],["2018-05-07",18.05,18.87,17.96,18.62,18731700.0],["2018-05-08",18.64,19.29,18.62,18.9,12597600.0],["2018-05-09",19.08,19.35,18.82,19.33,10806400.0],["2018-05-10",19.23,19.48,19.18,19.24,7288500.0],["2018-05-11",19.25,19.4,18.96,19.31,8097600.0],["2018-05-14",19.79,20.74,19.76,20.38,23779200.0],["2018-05-15",20.25,20.55,20.12,20.3,9427000.0],["2018-05-16",21.2,21.36,20.75,20.88,23904000.0],["2018-05-17",21.1,21.2,20.62,21.12,13747000.0],["2018-05-18",21.09,21.35,20.9,21.23,11146600.0],["2018-05-21",21.49,21.49,20.94,21.09,8690900.0],["2018-05-22",21.19,21.22,20.94,21.0,8729200.0],["2018-05-23",20.86,21.35,20.73,21.15,9857500.0],["2018-05-24",21.35,21.72,21.26,21.63,15128500.0],["2018-05-25",21.57,22.18,21.55,22.18,13239600.0],["2018-05-29",22.0,22.05,21.18,21.54,11687300.0],["2018-05-30",21.53,21.76,21.51,21.65,9173500.0],["2018-05-31",21.65,21.88,21.43,21.5,10447800.0],["2018-06-01",21.63,22.14,21.61,21.89,17940600.0],["2018-06-04",21.9,21.95,21.37,21.68,8087300.0],["2018-06-05",21.58,21.8,21.48,21.52,6884700.0],["2018-06-06",21.5,21.92,21.25,21.8,15414900.0],["2018-06-07",21.76,21.89,21.59,21.89,10252100.0],["2018-06-08",21.85,23.17,21.82,23.11,22321600.0],["2018-06-11",23.26,23.48,22.76,23.19,11673400.0],["2018-06-12",23.21,24.42,23.18,24.02,18129300.0],["2018-06-13",24.22,24.5,23.73,24.33,11046600.0],["2018-06-14",24.2,24.26,23.31,23.78,12436800.0],["2018-06-15",23.45,23.95,23.34,23.76,7577500.0],["2018-06-18",23.77,24.27,23.54,24.22,9018200.0],["2018-06-19",24.19,24.25,23.57,24.05,8745200.0],["2018-06-20",24.23,24.78,24.05,24.28,7927000.0],["2018-06-21",24.28,24.6,23.93,24.01,10433700.0],["2018-06-22",24.05,24.2,23.91,23.99,4363000.0],["2018-06-25",23.99,24.4,23.3,23.57,8453900.0],["2018-06-26",23.73,23.78,23.1,23.62,8864700.0],["2018-06-27",23.62,24.27,23.57,23.64,7915200.0],["2018-06-28",23.52,24.71,23.5,24.71,14805000.0],["2018-06-29",24.9,25.14,24.31,24.32,12675300.0],["2018-07-02",24.04,24.47,23.9,24.47,6222600.0],["2018-07-03",24.6,25.1,24.43,24.7,5774500.0],["2018-07-05",24.77,24.85,23.84,23.92,12215500.0],["2018-07-06",23.92,24.3,23.77,24.13,8198200.0],["2018-07-09",24.07,24.29,23.93,24.25,10339800.0],["2018-07-10",24.26,24.43,24.11,24.14,6319200.0],["2018-07-11",23.93,23.93,23.42,23.75,8813700.0],["2018-07-12",23.89,24.08,23.66,23.73,7073800.0],["2018-07-13",23.64,23.74,23.1,23.29,9071000.0],["2018-07-16",23.34,23.51,23.1,23.3,6314800.0],["2018-07-17",23.15,23.42,23.12,23.13,5131200.0],["2018-07-18",22.92,23.63,22.5,23.53,7559100.0],["2018-07-19",23.34,23.52,22.93,23.06,5714800.0],["2018-07-20",23.16,23.33,22.93,22.93,4488700.0],["2018-07-23",22.88,23.41,22.85,23.18,7120200.0],["2018-07-24",23.46,23.6,23.13,23.18,5709600.0],["2018-07-25",23.31,23.84,23.19,23.7,7551900.0],["2018-07-26",23.81,23.9,23.51,23.7,6846300.0],["2018-07-27",23.7,23.75,22.95,23.14,6911000.0],["2018-07-30",23.34,23.89,23.3,23.73,8070900.0],["2018-07-31",23.73,24.15,23.63,23.94,6893200.0],["2018-08-01",23.91,24.16,23.76,23.87,11527000.0],["2018-08-02",22.88,23.37,21.31,21.61,34892200.0],["2018-08-03",21.67,22.2,21.36,22.17,9847600.0],["2018-08-06",22.25,23.21,21.94,22.11,17462800.0],["2018-08-07",22.5,23.45,22.45,23.27,11422300.0],["2018-08-08",23.44,23.7,22.41,22.57,12304500.0],["2018-08-09",22.79,22.85,22.25,22.33,8689400.0],["2018-08-10",22.18,22.59,22.16,22.48,4126200.0],["2018-08-13",22.52,22.71,21.87,21.95,11264600.0],["2018-08-14",22.06,22.14,21.82,22.12,8342600.0],["2018-08-15",22.41,22.56,21.7,22.47,9119700.0],["2018-08-16",22.72,24.29,22.47,24.11,29609600.0],["2018-08-17",24.17,24.37,23.45,24.22,16476700.0],["2018-08-20",24.41,25.66,24.3,25.65,17820800.0],["2018-08-21",25.73,25.96,25.01,25.17,12782100.0],["2018-08-22",25.1,25.1,24.27,24.51,12602400.0],["2018-08-23",24.5,24.59,23.72,23.8,20025900.0],["2018-08-24",23.91,23.99,22.92,23.02,15230400.0],["2018-08-27",23.35,23.44,22.91,23.08,12531000.0],["2018-08-28",23.1,23.71,22.86,23.48,10586800.0],["2018-08-29",23.44,23.45,23.05,23.29,6408000.0],["2018-08-30",23.33,23.51,23.05,23.13,5542000.0],["2018-08-31",23.03,23.2,22.86,22.91,5365700.0],["2018-09-04",22.72,22.89,22.35,22.7,8611500.0],["2018-09-05",22.58,22.92,22.45,22.64,6848200.0],["2018-09-06",22.6,22.67,21.55,21.75,16139700.0],["2018-09-07",21.3,21.8,21.02,21.5,9728500.0],["2018-09-10",21.63,21.69,21.05,21.06,7659300.0],["2018-09-11",21.0,22.05,20.9,21.88,13709100.0],["2018-09-12",22.0,22.37,21.81,22.2,10730300.0],["2018-09-13",22.44,22.57,22.18,22.21,10367700.0],["2018-09-14",22.45,22.89,21.88,22.85,11568400.0],["2018-09-17",24.1,24.54,23.32,23.43,29339400.0],["2018-09-18",23.29,24.51,23.08,24.46,21119200.0],["2018-09-19",24.46,25.13,24.31,24.64,17166000.0],["2018-09-20",24.61,25.0,24.52,24.83,9173300.0],["2018-09-21",24.75,24.96,24.24,24.36,9309500.0],["2018-09-24",24.24,24.41,23.62,23.86,9955300.0],["2018-09-25",23.89,24.2,23.25,23.27,8762600.0],["2018-09-26",23.25,23.28,21.63,21.96,27724700.0],["2018-09-27",22.0,22.02,21.2,21.24,22620100.0],["2018-09-28",21.28,21.62,21.24,21.54,11427700.0],["2018-10-01",22.01,22.16,21.42,21.46,15530300.0],["2018-10-02",21.5,22.26,21.42,21.81,16055200.0],["2018-10-03",22.09,22.1,21.51,21.61,11000500.0],["2018-10-04",21.62,22.19,21.62,21.84,13771200.0],["2018-10-05",21.75,21.8,21.13,21.5,7280900.0],["2018-10-08",21.46,21.61,21.0,21.37,8214100.0],["2018-10-09",21.36,21.48,20.71,21.23,11467000.0],["2018-10-10",21.05,21.34,20.92,21.08,8793300.0],["2018-10-11",20.81,21.1,20.31,20.45,12138500.0],["2018-10-12",20.89,21.55,20.78,21.38,11357000.0],["2018-10-15",21.32,21.79,21.3,21.74,7880800.0],["2018-10-16",21.92,22.28,21.91,22.26,5488100.0],["2018-10-17",21.7,21.7,20.87,21.19,13095200.0],["2018-10-18",21.28,21.88,21.14,21.27,10094700.0],["2018-10-19",21.37,21.77,21.31,21.43,4090700.0],["2018-10-22",21.51,21.61,21.2,21.23,8304900.0],["2018-10-23",20.7,21.46,20.57,21.24,9028400.0],["2018-10-24",21.15,21.49,19.76,19.81,9783000.0],["2018-10-25",19.83,20.62,19.83,20.3,6476900.0],["2018-10-26",19.86,20.09,19.34,19.7,11643200.0],["2018-10-29",19.9,20.28,19.3,19.58,8241100.0],["2018-10-30",19.66,19.96,19.38,19.76,8088400.0],["2018-10-31",19.79,20.3,19.51,19.98,16059100.0],["2018-11-01",21.16,23.08,21.0,23.0,27304000.0],["2018-11-02",22.86,23.33,22.48,22.59,11392000.0],["2018-11-05",23.0,23.34,21.98,22.85,18399900.0],["2018-11-06",23.12,23.32,22.81,23.09,9749900.0],["2018-11-07",23.1,23.73,23.03,23.73,9748300.0],["2018-11-08",23.5,23.97,23.25,23.84,11336900.0],["2018-11-09",23.64,23.68,22.97,23.45,6637100.0],["2018-11-12",23.5,23.81,23.3,23.69,7393200.0],["2018-11-13",23.59,23.97,23.38,23.53,13578500.0],["2018-11-14",23.6,23.75,22.46,22.67,11835000.0],["2018-11-15",22.66,22.81,22.06,22.62,12978300.0],["2018-11-16",22.49,22.83,22.12,22.25,9454700.0],["2018-11-19",22.14,22.35,21.65,22.0,8370500.0],["2018-11-20",21.58,22.13,21.58,21.77,8310700.0],["2018-11-21",21.92,22.28,21.9,22.04,5633900.0],["2018-11-23",21.87,22.28,21.83,21.94,1536100.0],["2018-11-26",22.07,22.29,21.7,21.86,7666900.0],["2018-11-27",21.85,21.89,21.42,21.8,11243600.0],["2018-11-28",21.8,21.88,21.47,21.84,8635600.0],["2018-11-29",21.78,22.02,21.73,21.9,11050100.0],["2018-11-30",21.89,21.96,21.53,21.54,7217500.0],["2018-12-03",21.89,22.02,21.48,21.59,8373500.0],["2018-12-04",21.52,24.47,20.53,20.55,12206700.0],["2018-12-06",20.34,20.34,19.42,20.26,17275100.0],["2018-12-07",20.19,20.33,19.37,19.41,9160600.0],["2018-12-10",18.95,18.95,17.83,18.44,23821500.0],["2018-12-11",18.69,18.69,18.17,18.51,15146100.0],["2018-12-12",18.76,19.34,18.76,18.99,12228700.0],["2018-12-13",19.05,19.29,18.94,19.02,8942900.0],["2018-12-14",18.86,19.16,18.28,18.46,9608800.0],["2018-12-17",18.45,18.45,17.6,17.65,16778800.0],["2018-12-18",17.71,17.94,17.0,17.01,13648500.0],["2018-12-19",17.17,17.3,16.1,16.29,28008200.0],["2018-12-20",16.25,16.63,15.56,15.89,20734100.0],["2018-12-21",15.86,15.86,14.78,15.1,24807500.0],["2018-12-24",14.88,14.96,14.59,14.59,11590200.0],["2018-12-26",15.06,15.87,14.72,15.82,18208600.0],["2018-12-27",15.46,15.65,15.0,15.64,11856700.0],["2018-12-28",15.7,15.9,15.5,15.69,11026100.0],["2018-12-31",15.76,15.83,15.34,15.42,8695900.0],["2019-01-02",15.24,16.05,15.2,15.85,7918900.0],["2019-01-03",16.42,16.84,16.23,16.49,14795900.0],["2019-01-04",16.82,17.51,16.67,17.37,11256400.0],["2019-01-07",17.53,18.3,17.19,17.67,13456300.0],["2019-01-08",17.84,17.87,17.15,17.68,11237700.0],["2019-01-09",17.75,18.23,17.53,17.96,9303700.0],["2019-01-10",17.9,18.17,17.66,18.17,7840300.0],["2019-01-11",18.21,18.53,18.13,18.45,8580200.0],["2019-01-14",18.16,18.6,18.16,18.47,7613500.0],["2019-01-15",18.49,18.99,18.47,18.83,11799100.0],["2019-01-16",18.85,19.15,18.53,18.65,7058800.0],["2019-01-17",18.65,18.9,18.55,18.76,4945700.0],["2019-01-18",18.91,18.91,18.51,18.82,4853200.0],["2019-01-22",18.65,18.85,18.49,18.75,11035500.0],["2019-01-23",19.36,19.69,19.16,19.46,11722900.0],["2019-01-24",19.14,19.41,19.1,19.34,6306900.0],["2019-01-25",19.48,19.71,19.42,19.56,7388500.0],["2019-01-28",19.42,19.84,19.38,19.78,8014100.0],["2019-01-29",19.84,19.88,19.6,19.75,4281400.0],["2019-01-30",19.88,20.05,19.7,20.01,5648400.0],["2019-01-31",19.96,20.07,19.7,19.85,5677500.0],["2019-02-01",20.08,20.14,19.67,19.7,6058900.0],["2019-02-04",19.61,19.76,19.54,19.67,4665700.0],["2019-02-05",19.7,20.21,19.62,19.96,5195700.0],["2019-02-06",19.91,20.0,19.16,19.17,9914600.0],["2019-02-07",19.09,19.09,18.29,18.35,11101700.0],["2019-02-08",18.25,18.43,17.88,18.22,7717900.0],["2019-02-11",18.31,18.82,18.31,18.82,8726800.0],["2019-02-12",18.95,19.21,18.93,19.12,11507400.0],["2019-02-13",17.18,18.15,16.94,17.63,54906400.0],["2019-02-14",17.74,18.14,17.21,17.28,16669400.0],["2019-02-15",17.51,18.05,17.46,17.98,17820300.0],["2019-02-19",17.99,18.08,17.81,18.02,10049400.0],["2019-02-20",17.9,18.05,17.36,17.4,14005700.0],["2019-02-21",17.41,17.58,17.18,17.25,8584200.0],["2019-02-22",17.25,17.36,17.17,17.25,7011200.0],["2019-02-25",17.45,17.9,17.4,17.6,11220300.0],["2019-02-26",17.57,17.61,16.94,16.94,12321500.0],["2019-02-27",16.99,17.48,16.93,17.0,9488800.0],["2019-02-28",16.96,17.16,16.78,16.83,8651000.0],["2019-03-01",17.03,17.17,16.93,17.08,6540700.0],["2019-03-04",17.2,17.23,16.75,16.75,7219500.0],["2019-03-05",16.78,16.8,16.18,16.73,15269800.0],["2019-03-06",16.47,16.56,15.95,15.97,12007000.0],["2019-03-07",16.11,16.19,15.77,16.0,14510900.0],["2019-03-08",15.89,16.03,15.71,15.75,9275500.0],["2019-03-11",15.76,15.86,15.59,15.78,7629700.0],["2019-03-12",15.82,15.89,15.66,15.68,7946300.0],["2019-03-13",15.71,16.3,15.67,16.23,11357900.0],["2019-03-14",16.22,16.62,16.03,16.47,13310900.0],["2019-03-15",16.54,16.6,16.25,16.51,6631400.0],["2019-03-18",16.43,16.71,16.34,16.64,9535000.0],["2019-03-19",16.75,17.05,16.69,16.91,7043800.0],["2019-03-20",16.87,17.04,16.69,16.86,7545100.0],["2019-03-21",16.81,17.13,16.81,17.08,4352100.0],["2019-03-22",17.0,17.0,16.33,16.33,13047500.0],["2019-03-25",16.22,16.27,15.83,15.9,8932700.0],["2019-03-26",16.09,16.21,15.6,15.93,11932900.0],["2019-03-27",15.86,16.31,15.85,16.0,10201900.0],["2019-03-28",15.92,15.92,15.48,15.58,11583700.0],["2019-03-29",15.73,15.91,15.65,15.68,8788200.0],["2019-04-01",15.8,15.86,15.63,15.72,8483800.0],["2019-04-02",15.73,15.84,15.0,15.03,17733000.0],["2019-04-03",15.2,15.25,14.8,14.87,28849600.0],["2019-04-04",14.9,15.28,14.86,15.19,12029500.0],["2019-04-05",15.39,15.43,15.19,15.24,7476800.0],["2019-04-08",15.28,15.3,14.97,15.04,9883000.0],["2019-04-09",15.04,15.09,14.5,14.55,16975800.0],["2019-04-10",14.71,14.84,14.41,14.66,16102000.0],["2019-04-11",14.7,14.78,14.36,14.49,7890200.0],["2019-04-12",14.59,14.66,14.27,14.38,8122100.0],["2019-04-15",14.39,14.62,14.3,14.57,7772200.0],["2019-04-16",14.71,14.84,14.6,14.69,10409700.0],["2019-04-17",14.73,14.75,14.04,14.22,12736300.0],["2019-04-18",14.2,14.52,14.12,14.36,7432800.0],["2019-04-22",14.35,14.92,14.25,14.7,12484200.0],["2019-04-23",14.9,15.21,14.66,14.91,12658300.0],["2019-04-24",15.05,15.13,14.85,15.0,6027900.0],["2019-04-25",15.0,15.27,14.8,15.14,7757000.0],["2019-04-26",15.18,15.36,14.96,15.36,6502800.0],["2019-04-29",15.39,15.72,15.29,15.61,9869800.0],["2019-04-30",15.57,15.65,15.05,15.22,12428100.0],["2019-05-01",15.28,15.44,15.07,15.23,15065200.0],["2019-05-02",14.46,15.19,14.26,14.9,22128700.0],["2019-05-03",14.88,15.34,14.85,15.18,12637300.0],["2019-05-06",14.81,14.98,14.63,14.89,9599700.0],["2019-05-07",14.72,14.75,14.36,14.61,11873400.0],["2019-05-08",14.57,14.72,14.22,14.6,11143100.0],["2019-05-09",14.51,14.52,14.16,14.47,6518800.0],["2019-05-10",14.35,14.45,14.15,14.36,5942000.0],["2019-05-13",13.01,13.1,11.9,12.23,54640000.0],["2019-05-14",12.27,12.56,12.09,12.1,17493700.0],["2019-05-15",11.64,11.73,11.26,11.44,47239200.0],["2019-05-16",11.35,11.79,11.28,11.42,18862300.0],["2019-05-17",11.34,11.79,11.32,11.63,13328300.0],["2019-05-20",11.62,11.66,11.4,11.49,10997700.0],["2019-05-21",11.59,12.05,11.58,11.86,12648500.0],["2019-05-22",11.82,11.98,11.42,11.54,10991600.0],["2019-05-23",11.39,11.47,10.97,11.04,15183200.0],["2019-05-24",11.12,11.19,10.82,10.87,14202100.0],["2019-05-28",10.91,10.96,9.25,9.52,64214600.0],["2019-05-29",9.26,9.8,8.95,9.7,34665500.0],["2019-05-30",9.41,9.87,8.71,8.84,43406200.0],["2019-05-31",8.74,8.79,8.35,8.65,25187100.0],["2019-06-03",8.96,9.29,8.83,8.9,26804600.0],["2019-06-04",9.19,9.64,9.08,9.53,21195700.0],["2019-06-05",9.7,9.72,9.25,9.53,23429300.0],["2019-06-06",9.52,9.57,9.3,9.41,10613500.0],["2019-06-07",9.45,9.52,9.18,9.26,14771300.0],["2019-06-10",9.08,9.47,9.05,9.29,10428700.0],["2019-06-11",9.25,9.32,9.06,9.08,13469600.0],["2019-06-12",9.03,9.05,8.25,8.71,26613800.0],["2019-06-13",8.74,8.97,8.54,8.61,15707200.0],["2019-06-14",8.61,8.64,8.19,8.24,17205900.0],["2019-06-17",8.2,8.41,7.96,8.2,16543700.0],["2019-06-18",8.18,8.54,8.16,8.36,15532400.0],["2019-06-19",8.36,8.48,8.14,8.18,16368500.0],["2019-06-20",8.28,8.52,8.06,8.12,19907800.0],["2019-06-21",8.16,8.51,7.96,8.45,17997300.0],["2019-06-24",8.61,8.61,8.19,8.25,16491700.0],["2019-06-25",8.39,8.98,8.18,8.81,33415400.0],["2019-06-26",8.85,8.97,8.58,8.89,16043500.0],["2019-06-27",8.9,9.14,8.8,9.08,15907400.0],["2019-06-28",9.2,9.39,9.06,9.23,17754200.0],["2019-07-01",9.43,9.54,9.22,9.32,15032600.0],["2019-07-02",9.34,9.48,9.24,9.43,11441000.0],["2019-07-03",9.55,9.69,9.5,9.6,10182200.0],["2019-07-05",9.79,10.03,9.38,9.47,21178700.0],["2019-07-08",9.41,9.59,9.07,9.17,17711600.0],["2019-07-09",9.0,9.42,8.91,9.37,12080900.0],["2019-07-10",9.25,9.28,8.97,9.18,17071000.0],["2019-07-11",9.19,9.2,8.85,8.97,17389100.0],["2019-07-12",8.97,9.32,8.91,9.25,11134400.0],["2019-07-15",8.84,8.88,8.3,8.56,32314000.0],["2019-07-16",8.52,8.59,8.18,8.2,16525600.0],["2019-07-17",8.15,8.16,7.81,8.11,33048600.0],["2019-07-18",8.03,8.06,7.67,7.83,20605700.0],["2019-07-19",7.87,8.0,7.76,7.91,17325900.0],["2019-07-22",7.84,7.85,7.46,7.69,25723400.0],["2019-07-23",7.65,7.87,7.61,7.68,14796400.0],["2019-07-24",7.71,8.08,7.68,8.0,15520900.0],["2019-07-25",8.0,8.03,7.57,7.6,18728500.0],["2019-07-26",7.62,7.68,7.48,7.54,20320500.0],["2019-07-29",7.83,7.96,7.63,7.86,25297100.0],["2019-07-30",7.85,7.97,7.68,7.91,14081800.0],["2019-07-31",7.94,8.14,7.85,7.93,13542900.0],["2019-08-01",7.97,8.16,7.78,7.83,14010000.0],["2019-08-02",7.77,7.99,7.68,7.86,10377900.0],["2019-08-05",7.8,7.91,7.53,7.83,15067200.0],["2019-08-06",7.83,7.88,6.93,7.06,47555800.0],["2019-08-07",6.59,7.38,6.34,7.29,55548400.0],["2019-08-08",7.09,7.42,6.6,7.29,30428900.0],["2019-08-09",7.28,7.28,6.95,7.02,19923700.0],["2019-08-12",7.02,7.2,6.96,7.02,14694500.0],["2019-08-13",7.0,7.34,6.96,7.04,17544100.0],["2019-08-14",6.85,6.85,6.28,6.3,40024800.0],["2019-08-15",6.39,6.4,6.07,6.16,22426700.0],["2019-08-16",6.21,6.44,6.08,6.41,17853100.0],["2019-08-19",6.5,6.82,6.48,6.71,16972100.0],["2019-08-20",6.77,7.39,6.75,7.01,32606800.0],["2019-08-21",7.21,7.53,7.06,7.45,26065100.0],["2019-08-22",7.48,7.55,7.13,7.26,13689800.0],["2019-08-23",7.22,7.38,7.01,7.05,15300500.0],["2019-08-26",7.2,7.6,7.18,7.42,22466600.0],["2019-08-27",7.62,7.67,6.67,6.71,44216500.0],["2019-08-28",6.77,7.05,6.6,6.96,16733000.0],["2019-08-29",7.04,7.16,6.91,6.97,19299700.0],["2019-08-30",7.0,7.05,6.74,6.9,14771000.0],["2019-09-03",6.92,6.98,6.71,6.95,14052300.0],["2019-09-04",7.02,7.1,6.88,7.1,16433500.0],["2019-09-05",6.8,6.98,6.39,6.89,36387900.0],["2019-09-06",6.83,7.29,6.82,7.01,22149300.0],["2019-09-09",6.96,7.44,6.96,7.44,18653600.0],["2019-09-10",7.4,8.23,7.37,8.13,45184100.0],["2019-09-11",8.11,8.49,7.97,8.32,33057200.0],["2019-09-12",8.17,8.24,7.97,8.18,17496400.0],["2019-09-13",8.25,8.45,7.85,7.94,19466100.0],["2019-09-16",7.85,8.17,7.83,8.04,16487300.0],["2019-09-17",8.05,8.1,7.72,7.92,13897900.0],["2019-09-18",7.98,8.0,7.75,7.79,9776900.0],["2019-09-19",7.82,7.85,7.52,7.53,12794500.0],["2019-09-20",7.57,7.7,7.38,7.45,17948600.0],["2019-09-23",7.33,7.43,7.07,7.19,15683900.0],["2019-09-24",7.16,7.17,6.94,7.04,13835400.0],["2019-09-25",6.97,7.08,6.86,6.96,11214100.0],["2019-09-26",6.97,7.01,6.5,6.54,20996500.0],["2019-09-27",6.64,7.1,6.55,6.92,17325900.0],["2019-09-30",6.92,6.93,6.7,6.88,8557000.0],["2019-10-01",6.97,7.37,6.69,6.76,18115300.0],["2019-10-02",6.73,7.03,6.6,6.98,16319200.0],["2019-10-03",6.96,7.04,6.69,7.04,15683800.0],["2019-10-04",7.04,7.13,6.88,6.97,8664400.0],["2019-10-07",6.93,7.15,6.93,6.98,10952500.0],["2019-10-08",6.96,6.97,6.53,6.53,19556800.0],["2019-10-09",6.6,6.65,6.44,6.54,10576900.0],["2019-10-10",6.6,6.84,6.6,6.74,12000100.0],["2019-10-11",6.72,6.99,6.7,6.9,12473300.0],["2019-10-14",6.9,6.9,6.66,6.73,8181400.0],["2019-10-15",6.7,7.09,6.62,6.97,13269500.0],["2019-10-16",7.2,7.58,6.86,6.95,45670400.0],["2019-10-17",7.17,7.77,7.13,7.77,46202700.0],["2019-10-18",7.66,7.88,7.41,7.5,20853400.0],["2019-10-21",7.53,8.95,7.5,8.15,77268100.0],["2019-10-22",8.33,8.33,7.84,8.03,27015200.0],["2019-10-23",8.04,8.05,7.68,7.93,27614700.0],["2019-10-24",7.95,8.2,7.73,8.16,26112300.0],["2019-10-25",8.1,8.2,7.94,8.03,12199900.0],["2019-10-28",8.06,8.31,8.05,8.17,16395200.0],["2019-10-29",8.22,8.47,8.13,8.38,20477000.0],["2019-10-30",8.39,8.4,8.07,8.19,14555100.0],["2019-10-31",8.17,8.22,8.03,8.15,13879000.0],["2019-11-01",8.11,8.42,8.1,8.35,13771100.0],["2019-11-04",8.46,8.93,8.45,8.8,21708500.0],["2019-11-05",8.95,9.0,8.47,8.54,19421000.0],["2019-11-06",8.56,8.61,8.09,8.1,20278200.0],["2019-11-07",8.57,9.16,8.3,8.47,54510100.0],["2019-11-08",8.53,9.32,8.45,9.3,34675800.0],["2019-11-11",9.5,9.6,9.21,9.33,22209500.0],["2019-11-12",9.37,9.61,9.25,9.61,19962300.0],["2019-11-13",9.6,9.97,9.53,9.78,25510900.0],["2019-11-14",9.78,9.86,9.32,9.37,18247900.0],["2019-11-15",9.47,10.28,9.37,10.2,29310300.0],["2019-11-18",10.28,10.43,10.04,10.34,24558100.0],["2019-11-19",10.58,10.79,10.2,10.29,31075200.0],["2019-11-20",10.21,10.52,10.11,10.42,16577300.0],["2019-11-21",10.48,10.5,10.19,10.25,13311600.0],["2019-11-22",10.3,10.58,10.17,10.23,13014700.0],["2019-11-25",10.67,10.99,10.55,10.72,27073600.0],["2019-11-26",10.76,10.78,9.64,9.87,45193000.0],["2019-11-27",9.82,10.5,9.81,10.45,20684200.0],["2019-11-29",10.37,10.6,10.34,10.42,7897100.0],["2019-12-02",10.41,10.56,10.23,10.26,13147600.0],["2019-12-03",10.12,10.33,9.93,10.26,12436600.0],["2019-12-04",10.29,10.52,10.15,10.34,12860400.0],["2019-12-05",10.32,10.41,9.76,9.82,20034000.0],["2019-12-06",9.85,10.11,9.85,9.92,12246900.0],["2019-12-09",9.8,9.91,9.58,9.82,12711500.0],["2019-12-10",9.79,9.79,9.45,9.49,14551400.0],["2019-12-11",9.45,9.6,9.38,9.56,10168200.0],["2019-12-12",9.54,9.9,9.54,9.8,14166600.0],["2019-12-13",9.91,9.97,9.61,9.64,13493600.0],["2019-12-16",9.67,10.03,9.63,9.86,13155900.0],["2019-12-17",9.88,9.92,9.65,9.7,10203100.0],["2019-12-18",9.7,9.89,9.69,9.8,9184900.0],["2019-12-19",9.79,9.99,9.71,9.97,10451800.0],["2019-12-20",9.98,10.14,9.9,10.12,13578900.0],["2019-12-23",9.98,10.09,9.76,9.96,16393800.0],["2019-12-24",9.9,10.09,9.9,10.05,4868400.0],["2019-12-26",9.98,10.29,9.98,10.14,10428900.0],["2019-12-27",10.23,10.25,9.86,9.96,10848800.0],["2019-12-30",9.89,9.94,9.7,9.72,13645600.0],["2019-12-31",9.7,10.05,9.62,9.8,17184600.0],["2020-01-02",9.87,9.93,9.46,9.56,18662600.0],["2020-01-03",9.4,9.42,9.06,9.09,19444100.0],["2020-01-06",9.0,9.15,8.93,9.07,10946800.0],["2020-01-07",9.24,9.28,9.08,9.1,10602300.0],["2020-01-08",9.1,9.13,8.88,8.92,12820900.0],["2020-01-09",9.0,9.08,8.91,9.02,10444700.0],["2020-01-10",9.03,9.15,8.96,9.01,7866600.0],["2020-01-13",9.05,9.18,8.77,9.17,16018000.0],["2020-01-14",9.17,10.1,9.16,10.04,29962300.0],["2020-01-15",10.17,10.83,10.17,10.54,32712900.0],["2020-01-16",10.66,11.13,10.55,10.62,19056400.0],["2020-01-17",10.67,10.7,10.15,10.2,15848200.0],["2020-01-21",10.21,10.32,10.01,10.02,14271600.0],["2020-01-22",10.17,10.55,10.07,10.45,15588300.0],["2020-01-23",10.38,10.49,10.24,10.39,12051400.0],["2020-01-24",10.39,10.43,9.94,10.1,14756800.0],["2020-01-27",9.8,10.14,9.54,10.13,11464600.0],["2020-01-28",10.22,10.52,10.15,10.21,12838900.0],["2020-01-29",10.34,10.59,10.24,10.38,15729500.0],["2020-01-30",10.31,10.5,10.11,10.27,10783900.0],["2020-01-31",10.25,10.4,10.11,10.4,14613800.0],["2020-02-03",10.57,11.19,10.49,11.15,28287600.0],["2020-02-04",11.43,12.5,11.32,12.06,41812000.0],["2020-02-05",12.23,12.49,11.89,12.1,26102000.0],["2020-02-06",12.1,12.37,11.99,12.12,16716200.0],["2020-02-07",12.14,12.17,11.98,12.16,10709600.0],["2020-02-10",12.25,12.46,12.16,12.35,19240800.0],["2020-02-11",12.53,12.81,12.29,12.33,29906400.0],["2020-02-12",13.09,13.76,13.06,13.45,66547400.0],["2020-02-13",13.39,13.39,12.52,12.57,28344400.0],["2020-02-14",12.75,12.91,11.72,12.22,32786100.0],["2020-02-18",12.21,12.46,11.94,12.32,22179300.0],["2020-02-19",12.51,13.48,12.51,13.45,30303600.0],["2020-02-20",13.07,13.39,12.92,13.31,22759500.0],["2020-02-21",13.18,13.32,13.04,13.19,12626700.0],["2020-02-24",12.58,12.98,12.21,12.7,26166400.0],["2020-02-25",13.23,13.56,12.9,13.24,25676200.0],["2020-02-26",13.35,13.49,12.78,13.02,21061100.0],["2020-02-27",12.68,12.9,12.04,12.21,25942000.0],["2020-02-28",11.34,11.98,11.01,11.53,30050000.0],["2020-03-02",11.72,11.85,11.2,11.68,21096900.0],["2020-03-03",11.74,12.02,10.88,11.21,20970700.0],["2020-03-04",11.28,11.41,10.98,11.37,17482300.0],["2020-03-05",10.98,11.15,10.76,10.98,15997900.0],["2020-03-06",10.61,10.68,10.16,10.3,18336100.0],["2020-03-09",8.94,9.2,8.0,8.88,30896300.0],["2020-03-10",9.43,9.47,8.61,9.37,15888200.0],["2020-03-11",9.11,9.41,8.99,9.01,16759200.0],["2020-03-12",7.89,8.4,7.76,7.8,22873500.0],["2020-03-13",8.36,8.42,7.3,8.4,19754100.0],["2020-03-16",7.08,7.69,7.0,7.15,19685200.0],["2020-03-17",7.41,7.49,6.9,7.34,18936100.0],["2020-03-18",7.0,7.13,6.25,6.69,26957200.0],["2020-03-19",6.77,7.53,6.55,7.17,29524900.0],["2020-03-20",8.1,8.11,7.25,7.27,44520000.0],["2020-03-23",7.77,7.8,7.4,7.49,28613300.0],["2020-03-24",8.1,8.2,7.81,8.12,27902900.0],["2020-03-25",8.05,8.22,7.57,7.84,28301700.0],["2020-03-26",7.85,8.35,7.68,7.9,27419700.0],["2020-03-27",7.74,7.81,7.51,7.56,21114700.0],["2020-03-30",7.69,8.67,7.65,8.51,36659900.0],["2020-03-31",8.98,9.43,8.85,8.98,34308400.0],["2020-04-01",8.6,8.81,8.29,8.47,20949500.0],["2020-04-02",8.45,8.55,7.95,8.12,20340300.0],["2020-04-03",8.1,8.62,8.1,8.4,16162300.0],["2020-04-06",9.0,9.48,8.85,9.46,27500600.0],["2020-04-07",9.77,9.94,9.3,9.54,23810900.0],["2020-04-08",9.58,9.88,9.51,9.84,15076400.0],["2020-04-09",9.85,10.48,9.84,10.16,19761900.0],["2020-04-13",10.16,10.36,9.98,10.33,9918700.0],["2020-04-14",10.46,10.66,10.31,10.56,12376000.0],["2020-04-15",10.12,10.19,9.83,10.06,14464200.0],["2020-04-16",10.15,10.37,10.04,10.36,12656300.0],["2020-04-17",10.6,10.64,10.12,10.27,11917000.0],["2020-04-20",10.14,10.56,10.06,10.32,9617600.0],["2020-04-21",10.15,10.28,9.75,9.76,13286400.0],["2020-04-22",10.0,10.06,9.79,9.84,7957600.0],["2020-04-23",9.88,10.27,9.88,10.18,12367300.0],["2020-04-24",10.16,10.31,10.04,10.22,9168100.0],["2020-04-27",10.31,10.79,10.27,10.72,9938100.0],["2020-04-28",10.91,11.18,10.73,10.84,9676000.0],["2020-04-29",11.08,11.2,10.89,11.07,9863000.0],["2020-04-30",10.98,11.02,10.62,10.74,9364800.0],["2020-05-01",10.59,10.64,10.03,10.14,11283000.0],["2020-05-04",10.03,10.19,9.72,9.81,18587200.0],["2020-05-05",10.06,10.23,10.0,10.09,10129200.0],["2020-05-06",10.15,10.62,9.94,10.48,14632500.0],["2020-05-07",12.0,12.05,11.36,11.55,37056200.0],["2020-05-08",11.62,11.64,11.22,11.29,14410700.0],["2020-05-11",11.26,11.49,10.94,11.45,13152700.0],["2020-05-12",11.7,11.83,11.4,11.42,10809400.0],["2020-05-13",11.5,11.5,10.1,11.05,14693100.0],["2020-05-14",11.01,11.02,10.52,10.97,11517800.0],["2020-05-15",10.87,11.48,10.75,11.21,13947200.0],["2020-05-18",11.61,11.8,11.45,11.77,11792700.0],["2020-05-19",11.7,12.17,11.47,12.01,11513900.0],["2020-05-20",12.24,12.37,11.87,12.0,9851200.0],["2020-05-21",11.98,12.08,11.74,12.02,6474700.0],["2020-05-22",11.9,11.98,11.69,11.96,6442000.0],["2020-05-26",12.13,12.48,12.13,12.32,11202200.0],["2020-05-27",12.49,12.92,12.09,12.91,16015700.0],["2020-05-28",12.98,13.23,12.84,12.92,13811300.0],["2020-05-29",12.82,12.99,12.28,12.53,14162100.0],["2020-06-01",12.58,13.2,12.52,13.12,12071900.0],["2020-06-02",13.09,13.1,12.7,13.02,7669500.0],["2020-06-03",13.02,13.05,12.74,12.88,8668800.0],["2020-06-04",12.73,12.9,12.64,12.75,6819100.0],["2020-06-05",12.99,13.08,12.78,12.84,7270600.0],["2020-06-08",12.92,13.02,12.66,12.88,9607600.0],["2020-06-09",12.63,12.84,12.52,12.63,8313400.0],["2020-06-10",12.64,12.64,12.05,12.05,12645700.0],["2020-06-11",11.42,11.71,11.2,11.33,14079500.0],["2020-06-12",11.65,11.65,10.91,11.25,10900700.0],["2020-06-15",11.07,11.54,10.88,11.5,10241300.0],["2020-06-16",11.75,12.07,11.48,12.07,11353500.0],["2020-06-17",12.06,12.17,11.93,12.04,9987600.0],["2020-06-18",11.9,12.31,11.83,12.3,7962100.0],["2020-06-19",12.48,12.71,12.32,12.67,13454800.0],["2020-06-22",12.53,13.06,12.49,13.02,10264400.0],["2020-06-23",13.15,13.18,12.82,12.91,8423800.0],["2020-06-24",12.75,12.91,12.43,12.64,7702000.0],["2020-06-25",12.46,12.75,12.34,12.74,5289400.0],["2020-06-26",12.6,12.72,12.15,12.19,5858900.0],["2020-06-29",12.12,12.38,12.05,12.18,4177700.0],["2020-06-30",12.1,12.36,11.98,12.33,7926800.0],["2020-07-01",12.32,12.41,11.45,11.51,15540500.0],["2020-07-02",11.76,11.88,11.26,11.35,12780100.0],["2020-07-06",11.39,11.77,11.37,11.52,6877200.0],["2020-07-07",11.45,11.56,11.2,11.21,5185400.0],["2020-07-08",11.23,11.41,11.11,11.4,6200300.0],["2020-07-09",11.47,11.66,11.34,11.61,6933800.0],["2020-07-10",11.6,11.78,11.39,11.76,6482500.0],["2020-07-13",11.8,11.94,11.2,11.57,11717500.0],["2020-07-14",11.51,11.75,11.33,11.72,7629200.0],["2020-07-15",11.97,12.79,11.93,12.69,13788900.0],["2020-07-16",12.6,12.62,12.17,12.3,7513200.0],["2020-07-17",12.27,12.41,12.12,12.36,6462200.0],["2020-07-20",12.41,12.61,12.19,12.59,7682100.0],["2020-07-21",12.66,12.82,12.16,12.21,7045500.0],["2020-07-22",12.19,12.39,12.04,12.16,5162300.0],["2020-07-23",12.15,12.15,11.65,11.74,6651100.0],["2020-07-24",11.55,11.66,11.41,11.49,5153100.0],["2020-07-27",11.42,11.61,11.37,11.55,5638400.0],["2020-07-28",11.53,11.68,11.4,11.42,3576300.0],["2020-07-29",11.43,11.99,11.28,11.85,10678600.0],["2020-07-30",11.56,11.65,11.19,11.56,7563600.0],["2020-07-31",11.54,11.58,11.35,11.54,6200000.0],["2020-08-03",11.51,12.35,11.5,12.19,8287900.0],["2020-08-04",12.1,12.32,11.68,11.8,14458600.0],["2020-08-05",12.51,12.75,12.01,12.66,20532800.0],["2020-08-06",12.7,12.81,12.08,12.15,9333400.0],["2020-08-07",12.12,12.14,11.81,11.92,6185100.0],["2020-08-10",11.9,12.05,11.69,11.87,6085200.0],["2020-08-11",12.05,12.06,11.7,11.72,5956700.0],["2020-08-12",11.74,11.85,11.54,11.64,4859200.0],["2020-08-13",11.62,11.83,11.55,11.57,4829200.0],["2020-08-14",11.57,11.58,11.37,11.5,5609300.0],["2020-08-17",11.58,11.62,11.49,11.59,4540600.0],["2020-08-18",11.59,11.7,9.8,10.48,49054800.0],["2020-08-19",10.31,10.44,10.1,10.14,14918300.0],["2020-08-20",10.05,10.07,9.83,9.9,10517800.0],["2020-08-21",9.9,10.02,9.78,9.89,8502300.0],["2020-08-24",9.92,9.92,9.52,9.63,11674800.0],["2020-08-25",9.65,9.89,9.03,9.54,20771800.0],["2020-08-26",9.3,9.8,9.27,9.67,11209200.0],["2020-08-27",9.58,9.7,9.34,9.48,5995100.0],["2020-08-28",9.44,9.63,9.42,9.6,5170800.0],["2020-08-31",9.65,9.89,9.42,9.87,8034400.0],["2020-09-01",9.85,9.9,9.4,9.49,8022300.0],["2020-09-02",9.52,9.55,9.26,9.4,10008200.0],["2020-09-03",9.24,9.47,9.07,9.13,12440800.0],["2020-09-04",9.1,9.24,8.8,9.19,7816400.0],["2020-09-08",9.03,9.1,8.81,8.88,10590000.0],["2020-09-09",8.96,9.05,8.81,8.88,6595800.0],["2020-09-10",8.8,8.91,8.68,8.76,6248400.0],["2020-09-11",8.84,8.87,8.65,8.79,6207800.0],["2020-09-14",8.88,9.16,8.88,9.09,6615100.0],["2020-09-15",9.2,9.31,9.06,9.16,5586300.0],["2020-09-16",9.11,9.39,9.11,9.19,5664900.0],["2020-09-17",9.01,9.32,8.95,9.29,5262900.0],["2020-09-18",9.35,9.51,9.25,9.48,6346000.0],["2020-09-21",9.25,9.28,8.82,8.95,13922200.0],["2020-09-22",9.02,9.09,8.79,8.85,9347900.0],["2020-09-23",8.83,9.08,8.61,8.64,11271500.0],["2020-09-24",8.54,8.72,8.46,8.57,7260700.0],["2020-09-25",8.56,8.76,8.56,8.72,4439800.0],["2020-09-28",8.8,8.88,8.7,8.8,4403000.0],["2020-09-29",8.79,8.89,8.71,8.85,5014100.0],["2020-09-30",8.94,9.2,8.89,9.01,9052200.0],["2020-10-01",9.06,9.27,8.95,9.07,5687400.0],["2020-10-02",8.83,9.07,8.81,9.02,4180800.0],["2020-10-05",9.12,9.35,9.04,9.3,6286700.0],["2020-10-06",9.34,9.49,9.14,9.2,6130000.0],["2020-10-07",9.35,9.57,9.31,9.55,4728600.0],["2020-10-08",9.7,10.01,9.66,9.94,7812800.0],["2020-10-09",10.06,10.09,9.8,9.83,5034600.0],["2020-10-12",9.81,9.81,9.41,9.45,12087800.0],["2020-10-13",9.38,9.59,9.33,9.37,6543500.0],["2020-10-14",9.38,9.38,9.21,9.29,5009500.0],["2020-10-15",9.14,9.31,9.09,9.31,5256800.0],["2020-10-16",9.29,9.5,9.24,9.41,5310900.0],["2020-10-19",9.35,9.53,9.22,9.29,4606600.0],["2020-10-20",9.33,9.41,9.13,9.14,4609100.0],["2020-10-21",9.54,9.66,9.31,9.48,10294500.0],["2020-10-22",9.42,9.54,9.36,9.44,4407300.0],["2020-10-23",9.45,9.49,9.32,9.35,4051400.0],["2020-10-26",9.29,9.31,9.02,9.12,6053200.0],["2020-10-27",9.1,9.12,8.74,8.74,9252900.0],["2020-10-28",8.53,8.83,8.47,8.76,9887300.0],["2020-10-29",8.78,8.81,8.5,8.74,7677300.0],["2020-10-30",8.66,8.72,8.46,8.72,8538000.0],["2020-11-02",8.79,8.96,8.69,8.8,7883700.0],["2020-11-03",8.95,9.06,8.85,8.88,5985700.0],["2020-11-04",8.93,9.4,8.92,9.21,9608500.0],["2020-11-05",8.88,8.98,8.44,8.61,19772500.0],["2020-11-06",8.77,9.24,8.54,9.12,25503900.0],["2020-11-09",9.5,9.72,9.31,9.67,18558000.0],["2020-11-10",9.58,9.81,9.45,9.62,12064200.0],["2020-11-11",9.65,9.7,9.47,9.53,8374500.0],["2020-11-12",9.47,9.72,9.4,9.51,6103400.0],["2020-11-13",9.58,9.73,9.11,9.49,10377300.0],["2020-11-16",9.51,9.65,9.47,9.63,5437000.0],["2020-11-17",9.49,9.8,9.42,9.78,7442900.0],["2020-11-18",9.8,9.86,9.46,9.48,7613200.0],["2020-11-19",9.46,9.47,9.22,9.35,7641300.0],["2020-11-20",9.31,9.55,9.28,9.48,6880900.0],["2020-11-23",9.42,9.77,9.42,9.61,7778700.0],["2020-11-24",9.64,9.87,9.63,9.86,8575300.0],["2020-11-25",9.86,9.86,9.57,9.75,6691000.0],["2020-11-27",9.75,9.89,9.71,9.82,2922500.0],["2020-11-30",9.8,9.81,9.49,9.51,10301100.0],["2020-12-01",9.58,9.61,9.39,9.41,6265200.0],["2020-12-02",9.34,9.67,9.26,9.66,6864500.0],["2020-12-03",9.66,10.03,9.64,9.98,8039400.0],["2020-12-04",10.04,10.36,9.98,10.28,8284400.0],["2020-12-07",10.35,10.4,9.99,10.06,7844200.0],["2020-12-08",10.02,11.05,10.0,11.04,17398400.0],["2020-12-09",11.04,11.07,10.59,10.65,13461300.0],["2020-12-10",10.65,10.77,10.5,10.57,7443600.0],["2020-12-11",10.57,10.6,10.23,10.33,8590400.0],["2020-12-14",10.38,10.54,10.3,10.31,6317000.0],["2020-12-15",10.32,10.46,10.14,10.44,5536000.0],["2020-12-16",10.47,10.52,10.3,10.35,4451900.0],["2020-12-17",10.35,10.35,10.18,10.3,3997600.0],["2020-12-18",10.23,10.25,9.88,10.01,9098500.0],["2020-12-21",9.78,9.91,9.7,9.79,7245000.0],["2020-12-22",9.76,9.78,9.52,9.6,7595300.0],["2020-12-23",9.63,9.81,9.59,9.77,5043500.0],["2020-12-24",9.77,9.85,9.62,9.83,3108700.0],["2020-12-28",9.88,9.96,9.68,9.71,7786000.0],["2020-12-29",9.73,9.75,9.52,9.55,6494700.0],["2020-12-30",9.55,9.72,9.55,9.6,5919500.0],["2020-12-31",9.57,9.7,9.43,9.65,8103700.0],["2021-01-04",9.71,10.34,9.71,10.34,11904200.0],["2021-01-05",10.2,11.04,10.05,10.87,24726200.0],["2021-01-06",10.85,11.47,10.84,11.09,17872000.0],["2021-01-07",11.2,11.25,11.01,11.07,8792000.0],["2021-01-08",11.14,11.14,10.59,10.79,8715500.0],["2021-01-11",10.7,11.45,10.65,11.38,10530900.0],["2021-01-12",11.45,11.89,11.36,11.72,11218700.0],["2021-01-13",11.88,11.91,11.43,11.55,8211000.0],["2021-01-14",11.6,11.7,11.37,11.5,7996700.0],["2021-01-15",11.64,12.06,11.5,11.96,12430500.0],["2021-01-19",12.21,12.66,12.06,12.55,15602100.0],["2021-01-20",12.45,12.55,12.02,12.18,8126800.0],["2021-01-21",12.22,12.28,11.82,11.97,5832300.0],["2021-01-22",11.79,12.65,11.71,12.55,9529400.0],["2021-01-25",12.5,12.65,12.21,12.4,8119300.0],["2021-01-26",12.43,12.48,12.15,12.32,5263100.0],["2021-01-27",12.16,12.3,11.95,12.22,11566500.0],["2021-01-28",12.16,12.51,12.09,12.25,7182100.0],["2021-01-29",12.18,12.3,11.63,11.78,10094300.0],["2021-02-01",11.96,12.14,11.69,12.01,8886100.0],["2021-02-02",12.25,12.55,12.16,12.23,7588100.0],["2021-02-03",12.22,12.52,12.1,12.4,5523400.0],["2021-02-04",12.45,12.63,12.29,12.33,4831200.0],["2021-02-05",12.48,12.48,12.14,12.24,4122100.0],["2021-02-08",12.33,12.84,12.29,12.71,8655100.0],["2021-02-09",12.73,13.3,12.63,12.81,12771900.0],["2021-02-10",13.04,13.06,11.6,11.92,36335900.0],["2021-02-11",12.05,12.1,11.21,11.3,23019100.0],["2021-02-12",11.3,11.5,11.09,11.12,10423500.0],["2021-02-16",11.3,11.39,11.1,11.37,9116100.0],["2021-02-17",11.22,11.39,11.12,11.3,8653800.0],["2021-02-18",11.17,11.21,10.91,10.94,9198700.0],["2021-02-19",10.97,11.21,10.91,11.04,8928000.0],["2021-02-22",10.92,11.13,10.81,10.84,8673900.0],["2021-02-23",10.77,10.8,10.39,10.61,11239300.0],["2021-02-24",10.61,11.47,10.53,11.32,15987500.0],["2021-02-25",11.19,11.3,10.84,11.0,9897600.0],["2021-02-26",10.93,10.99,10.58,10.76,7945800.0],["2021-03-01",10.98,11.06,10.77,10.92,7419000.0],["2021-03-02",10.92,10.93,10.67,10.73,7450700.0],["2021-03-03",10.8,10.98,10.74,10.92,6663300.0],["2021-03-04",10.75,10.85,10.23,10.58,14083000.0],["2021-03-05",10.55,10.77,10.19,10.52,11123000.0],["2021-03-08",10.54,10.75,10.35,10.69,7615600.0],["2021-03-09",10.8,11.1,10.71,10.76,7831300.0],["2021-03-10",10.95,11.31,10.86,11.26,8547800.0],["2021-03-11",11.34,11.35,10.97,11.03,17601300.0],["2021-03-12",11.0,11.1,10.75,10.79,22283700.0],["2021-03-15",10.86,11.15,10.77,11.15,10010400.0],["2021-03-16",11.21,11.35,11.09,11.1,8640400.0],["2021-03-17",11.04,11.73,10.98,11.7,12346000.0],["2021-03-18",11.52,11.84,11.4,11.41,7953800.0],["2021-03-19",11.45,11.66,11.38,11.52,6528700.0],["2021-03-22",11.49,11.99,11.43,11.93,8093100.0],["2021-03-23",11.82,11.86,11.31,11.34,9428400.0],["2021-03-24",11.34,11.56,11.24,11.26,7428200.0],["2021-03-25",11.01,11.39,10.86,11.36,5760600.0],["2021-03-26",11.49,11.74,11.32,11.58,7422500.0],["2021-03-29",11.47,11.51,11.32,11.33,3990700.0],["2021-03-30",11.34,11.44,11.23,11.33,3546200.0],["2021-03-31",11.39,11.74,11.34,11.54,4761100.0],["2021-04-01",11.65,11.7,11.42,11.48,3931100.0],["2021-04-05",11.58,11.72,11.47,11.56,3915400.0],["2021-04-06",11.55,11.58,11.33,11.43,4473900.0],["2021-04-07",11.39,11.5,11.27,11.34,4276700.0],["2021-04-08",11.35,11.38,10.96,10.99,8050300.0],["2021-04-09",10.99,11.13,10.94,11.04,4660800.0],["2021-04-12",10.98,11.06,10.88,10.94,4897900.0],["2021-04-13",10.87,10.94,10.73,10.76,5715900.0],["2021-04-14",10.84,11.12,10.81,10.88,6566600.0],["2021-04-15",10.87,10.98,10.8,10.83,4528700.0],["2021-04-16",10.86,10.88,10.67,10.75,5067800.0],["2021-04-19",10.77,10.78,10.25,10.28,12883300.0],["2021-04-20",10.36,10.36,9.96,10.11,11702700.0],["2021-04-21",10.09,10.3,10.01,10.25,6271800.0],["2021-04-22",10.17,10.36,10.09,10.2,6538700.0],["2021-04-23",10.2,10.26,10.02,10.24,9589800.0],["2021-04-26",10.28,10.74,10.25,10.61,10797100.0],["2021-04-27",10.4,10.43,10.24,10.37,14893100.0],["2021-04-28",10.25,10.28,10.01,10.12,12534800.0],["2021-04-29",10.23,10.65,10.18,10.64,11297300.0],["2021-04-30",10.55,10.73,10.45,10.7,9165400.0],["2021-05-03",10.75,10.88,10.71,10.81,10239700.0],["2021-05-04",10.5,10.66,10.08,10.09,18552200.0],["2021-05-05",10.2,10.4,10.05,10.36,12193200.0],["2021-05-06",10.33,10.39,10.13,10.29,6238000.0],["2021-05-07",10.21,10.46,10.21,10.4,6180200.0],["2021-05-10",10.38,10.44,10.23,10.25,6580000.0],["2021-05-11",10.04,10.4,9.94,10.25,8545900.0],["2021-05-12",10.22,10.65,10.2,10.27,9752700.0],["2021-05-13",10.33,10.52,10.25,10.42,6359000.0],["2021-05-14",10.5,10.68,10.48,10.57,4850500.0],["2021-05-17",10.57,10.76,10.49,10.76,5054500.0],["2021-05-18",10.71,10.82,10.64,10.67,5354400.0],["2021-05-19",10.54,10.66,10.41,10.56,5200700.0],["2021-05-20",10.59,10.78,10.58,10.77,3986000.0],["2021-05-21",10.8,11.13,10.72,11.02,8047400.0],["2021-05-24",11.13,11.14,10.78,10.78,6040800.0],["2021-05-25",10.81,10.83,10.45,10.48,6181800.0],["2021-05-26",10.5,10.64,10.47,10.62,6356100.0],["2021-05-27",10.67,10.69,10.37,10.38,9223700.0],["2021-05-28",10.38,10.61,10.36,10.4,5434000.0],["2021-06-01",10.47,10.55,10.39,10.5,4517300.0],["2021-06-02",10.52,10.62,10.38,10.61,7690100.0],["2021-06-03",10.56,10.77,10.53,10.57,7785200.0],["2021-06-04",10.62,10.62,10.38,10.4,5349600.0],["2021-06-07",10.4,10.95,10.39,10.75,10699400.0],["2021-06-08",10.74,10.76,10.5,10.55,5386600.0],["2021-06-09",10.58,10.82,10.51,10.73,8027400.0],["2021-06-10",10.78,11.55,10.7,11.53,17230700.0],["2021-06-11",11.4,11.45,11.1,11.11,8993600.0],["2021-06-14",11.15,11.2,10.96,11.05,6989500.0],["2021-06-15",11.08,11.13,10.8,10.85,5351200.0],["2021-06-16",10.81,10.83,10.53,10.57,6693500.0],["2021-06-17",10.6,10.68,10.25,10.4,6722100.0],["2021-06-18",10.32,10.37,10.05,10.12,8423800.0],["2021-06-21",10.11,10.2,10.03,10.11,8841500.0],["2021-06-22",10.13,10.24,10.07,10.15,5115000.0],["2021-06-23",10.21,10.24,10.12,10.2,4922200.0],["2021-06-24",10.2,10.42,10.14,10.42,6114500.0],["2021-06-25",10.39,10.49,10.31,10.36,4318700.0],["2021-06-28",10.42,10.46,10.19,10.25,7028100.0],["2021-06-29",10.36,10.36,10.01,10.03,7070200.0],["2021-06-30",10.01,10.03,9.88,9.9,13694600.0],["2021-07-01",9.9,10.02,9.88,9.92,13453000.0],["2021-07-02",9.92,9.92,9.73,9.83,8276200.0],["2021-07-06",9.8,9.91,9.6,9.61,8827400.0],["2021-07-07",9.64,9.65,9.26,9.33,11486800.0],["2021-07-08",9.21,9.25,9.05,9.14,10884400.0],["2021-07-09",9.26,9.38,9.22,9.3,7587500.0],["2021-07-12",9.3,9.44,9.25,9.31,8997100.0],["2021-07-13",9.25,9.29,9.1,9.11,6065500.0],["2021-07-14",9.19,9.22,8.91,8.94,10882500.0],["2021-07-15",8.91,8.93,8.69,8.77,11855200.0],["2021-07-16",8.85,8.85,8.59,8.61,7916100.0],["2021-07-19",8.52,8.52,8.24,8.38,15981000.0],["2021-07-20",8.41,8.8,8.4,8.78,19226300.0],["2021-07-21",8.88,9.09,8.79,9.01,10907300.0],["2021-07-22",9.02,9.05,8.8,8.9,9773300.0],["2021-07-23",8.9,8.93,8.77,8.81,8113200.0],["2021-07-26",8.85,8.99,8.79,8.94,7925600.0],["2021-07-27",8.93,8.94,8.64,8.92,17326500.0],["2021-07-28",9.0,10.3,8.98,9.99,44206600.0],["2021-07-29",9.96,9.99,9.67,9.69,15502600.0],["2021-07-30",9.66,9.72,9.47,9.65,11451800.0],["2021-08-02",9.67,9.99,9.64,9.85,7857200.0],["2021-08-03",9.91,9.92,9.64,9.92,6631600.0],["2021-08-04",9.85,10.15,9.82,10.0,9319000.0],["2021-08-05",10.05,10.34,9.97,9.98,10028700.0],["2021-08-06",10.0,10.03,9.73,10.01,5907300.0],["2021-08-09",10.01,10.11,9.89,10.04,5092000.0],["2021-08-10",10.01,10.21,9.91,10.1,7472100.0],["2021-08-11",10.12,10.21,10.02,10.18,6665600.0],["2021-08-12",10.18,10.22,9.93,9.99,8976600.0],["2021-08-13",10.04,10.04,9.82,9.83,7974400.0],["2021-08-16",9.79,9.84,9.63,9.74,8108500.0],["2021-08-17",9.64,9.7,9.37,9.48,9102600.0],["2021-08-18",9.46,9.61,9.4,9.44,7789800.0],["2021-08-19",9.37,9.4,9.18,9.22,8386900.0],["2021-08-20",9.14,9.26,8.95,9.14,5276100.0],["2021-08-23",9.25,9.45,9.18,9.38,5784300.0],["2021-08-24",9.38,9.54,9.37,9.47,4264500.0],["2021-08-25",9.5,9.61,9.36,9.54,4391300.0],["2021-08-26",9.52,9.56,9.3,9.3,3522900.0],["2021-08-27",9.31,9.48,9.27,9.35,4258000.0],["2021-08-30",9.29,9.45,9.19,9.4,3803300.0],["2021-08-31",9.34,9.58,9.34,9.42,4748700.0],["2021-09-01",9.47,9.48,9.32,9.38,5187700.0],["2021-09-02",9.39,9.54,9.32,9.52,5005500.0],["2021-09-03",9.49,9.62,9.41,9.48,3199700.0],["2021-09-07",9.53,9.65,9.37,9.45,3615700.0],["2021-09-08",9.5,9.65,9.37,9.38,4391100.0],["2021-09-09",9.35,9.43,9.21,9.25,6513900.0],["2021-09-10",9.31,9.52,9.17,9.19,5568100.0],["2021-09-13",9.26,9.49,9.2,9.29,5045600.0],["2021-09-14",9.3,9.38,9.06,9.06,5362300.0],["2021-09-15",9.07,9.14,8.96,8.97,7668900.0],["2021-09-16",8.97,9.04,8.83,8.95,6827300.0],["2021-09-17",8.91,9.01,8.84,8.99,9416000.0],["2021-09-20",8.85,8.93,8.64,8.69,7909300.0],["2021-09-21",8.74,8.9,8.59,8.68,8589500.0],["2021-09-22",8.78,8.9,8.72,8.73,15125800.0],["2021-09-23",8.84,9.14,8.74,9.05,11269700.0],["2021-09-24",8.95,9.05,8.9,8.95,5414300.0],["2021-09-27",8.94,9.45,8.94,9.24,9845400.0],["2021-09-28",9.2,9.95,9.18,9.6,17151100.0],["2021-09-29",9.67,10.0,9.64,9.97,11216300.0],["2021-09-30",9.96,10.0,9.72,9.74,7467500.0],["2021-10-01",9.7,9.82,9.52,9.7,6372300.0],["2021-10-04",9.55,9.79,9.47,9.62,7534600.0],["2021-10-05",9.72,9.87,9.62,9.73,6110800.0],["2021-10-06",9.77,9.87,9.67,9.86,6065900.0],["2021-10-07",9.9,10.23,9.88,10.12,10124300.0],["2021-10-08",10.11,10.23,10.06,10.16,4870700.0],["2021-10-11",10.15,10.28,10.05,10.19,5137600.0],["2021-10-12",10.22,10.24,9.81,9.83,6789200.0],["2021-10-13",9.87,9.97,9.79,9.81,7184700.0],["2021-10-14",9.94,9.96,9.7,9.7,4709000.0],["2021-10-15",9.72,9.83,9.66,9.68,4208000.0],["2021-10-18",9.76,9.85,9.66,9.79,6549400.0],["2021-10-19",9.86,10.13,9.73,10.07,6646900.0],["2021-10-20",10.08,10.21,10.04,10.13,7820500.0],["2021-10-21",10.16,10.21,10.1,10.14,4926800.0],["2021-10-22",10.12,10.14,9.92,10.13,5868000.0],["2021-10-25",10.14,10.2,10.01,10.12,5779700.0],["2021-10-26",10.12,10.12,9.38,9.39,20338400.0],["2021-10-27",9.25,9.62,8.9,8.93,22246300.0],["2021-10-28",8.85,8.89,8.65,8.73,16095400.0],["2021-10-29",8.74,8.82,8.55,8.74,15496900.0],["2021-11-01",8.8,9.27,8.74,9.23,14408700.0],["2021-11-02",9.73,10.26,9.62,10.11,28937400.0],["2021-11-03",9.87,9.88,9.39,9.39,21173400.0],["2021-11-04",9.41,9.41,9.11,9.22,13402500.0],["2021-11-05",9.2,9.3,9.08,9.13,8131000.0],["2021-11-08",9.18,9.34,9.09,9.32,7698700.0],["2021-11-09",9.34,9.4,9.14,9.3,7120300.0],["2021-11-10",9.24,9.59,9.19,9.4,8625500.0],["2021-11-11",9.45,9.59,9.4,9.54,5393800.0],["2021-11-12",9.46,9.57,9.38,9.51,5895600.0],["2021-11-15",9.49,9.6,9.42,9.44,4848600.0],["2021-11-16",9.35,9.48,9.17,9.3,7950100.0],["2021-11-17",9.32,9.39,9.06,9.16,7252600.0],["2021-11-18",9.14,9.15,8.9,8.99,7313300.0],["2021-11-19",8.9,8.98,8.81,8.88,7210800.0],["2021-11-22",8.93,8.93,8.75,8.75,8665600.0],["2021-11-23",8.76,8.92,8.71,8.74,10308000.0],["2021-11-24",8.74,8.76,8.67,8.68,9305300.0],["2021-11-26",8.55,8.6,8.35,8.49,11120200.0],["2021-11-29",8.57,8.6,8.26,8.59,17542900.0],["2021-11-30",8.52,8.59,8.19,8.25,14705100.0],["2021-12-01",8.41,8.52,8.15,8.18,11912300.0],["2021-12-02",8.18,8.31,8.03,8.16,11097800.0],["2021-12-03",8.2,8.23,7.94,8.05,12982300.0],["2021-12-06",8.14,8.35,8.03,8.24,9260500.0],["2021-12-07",8.29,8.45,8.28,8.42,10605300.0],["2021-12-08",8.38,8.49,8.34,8.46,8540700.0],["2021-12-09",8.49,8.56,8.29,8.29,6482000.0],["2021-12-10",8.32,8.45,8.27,8.34,6105800.0],["2021-12-13",8.27,8.3,8.02,8.17,10062100.0],["2021-12-14",8.04,8.4,8.01,8.2,9117100.0],["2021-12-15",8.16,8.22,7.98,8.17,8048200.0],["2021-12-16",8.18,8.36,8.16,8.2,8035400.0],["2021-12-17",8.16,8.26,8.01,8.2,10554700.0],["2021-12-20",8.08,8.1,7.78,8.03,15439300.0],["2021-12-21",8.07,8.48,8.07,8.33,11285600.0],["2021-12-22",8.25,8.41,8.23,8.35,5426200.0],["2021-12-23",8.35,8.5,8.31,8.46,5690500.0],["2021-12-27",8.47,8.52,8.35,8.47,7177800.0],["2021-12-28",8.55,8.84,8.53,8.6,7846400.0],["2021-12-29",8.6,8.6,8.43,8.43,6575300.0],["2021-12-30",8.41,8.69,7.9,7.9,26755800.0],["2021-12-31",7.86,8.15,7.73,8.01,14348800.0],["2022-01-03",8.05,8.43,8.01,8.33,10677500.0],["2022-01-04",8.46,8.51,8.22,8.39,7299900.0],["2022-01-05",8.46,8.64,8.27,8.3,8488100.0],["2022-01-06",8.4,8.65,8.27,8.52,10519600.0],["2022-01-07",8.52,8.93,8.52,8.85,10750400.0],["2022-01-10",8.77,9.13,8.77,9.12,11552100.0],["2022-01-11",8.98,9.12,8.88,9.08,7259200.0],["2022-01-12",9.16,9.23,8.95,9.03,7455200.0],["2022-01-13",9.09,9.27,9.06,9.2,7982900.0],["2022-01-14",9.1,9.38,9.05,9.17,8395900.0],["2022-01-18",9.08,9.13,8.84,8.89,8959200.0],["2022-01-19",8.91,8.96,8.7,8.84,7863200.0],["2022-01-20",8.85,8.97,8.64,8.64,5679200.0],["2022-01-21",8.6,8.72,8.45,8.51,8550500.0],["2022-01-24",8.3,8.49,8.05,8.46,11441800.0],["2022-01-25",8.37,8.63,8.29,8.53,8495300.0],["2022-01-26",8.55,8.64,8.32,8.41,6400700.0],["2022-01-27",8.42,8.51,8.22,8.23,7021100.0],["2022-01-28",8.27,8.37,8.16,8.34,5716300.0],["2022-01-31",8.27,8.53,8.22,8.43,9930500.0],["2022-02-01",8.51,8.75,8.51,8.71,8703100.0],["2022-02-02",8.56,8.76,8.39,8.73,6736800.0],["2022-02-03",8.6,8.64,8.44,8.57,5955500.0],["2022-02-04",8.59,8.6,8.4,8.51,5723200.0],["2022-02-07",8.47,8.64,8.3,8.46,9181000.0],["2022-02-08",8.5,8.51,8.22,8.29,13418500.0],["2022-02-09",8.42,9.33,8.42,8.99,27749900.0],["2022-02-10",8.8,9.0,8.77,8.81,8169100.0],["2022-02-11",8.81,8.96,8.5,8.53,9544900.0],["2022-02-14",8.5,8.57,8.43,8.52,7067800.0],["2022-02-15",8.43,8.57,8.36,8.46,7557000.0],["2022-02-16",8.43,8.56,8.4,8.49,5975400.0],["2022-02-17",8.45,8.55,8.3,8.32,4976600.0],["2022-02-18",8.32,8.32,8.09,8.15,6808900.0],["2022-02-22",8.1,8.19,7.95,8.03,6604300.0],["2022-02-23",8.12,8.22,7.97,8.01,6603700.0],["2022-02-24",7.7,7.96,7.65,7.93,10545200.0],["2022-02-25",8.01,8.43,8.01,8.36,10390800.0],["2022-02-28",8.18,8.26,8.01,8.13,13640900.0],["2022-03-01",8.05,8.07,7.69,7.79,12880500.0],["2022-03-02",7.81,7.99,7.74,7.94,8727400.0],["2022-03-03",7.91,7.91,7.69,7.79,8100200.0],["2022-03-04",7.65,7.77,7.39,7.46,11851500.0],["2022-03-07",7.37,7.55,7.3,7.33,9823500.0],["2022-03-08",7.38,7.62,7.33,7.39,9287600.0],["2022-03-09",7.58,7.92,7.57,7.82,9406100.0],["2022-03-10",7.66,7.8,7.58,7.72,6373900.0],["2022-03-11",7.7,7.81,7.48,7.48,6299100.0],["2022-03-14",7.5,7.53,7.24,7.34,7865000.0],["2022-03-15",7.4,7.52,7.38,7.5,6049200.0],["2022-03-16",7.59,7.84,7.57,7.77,6770300.0],["2022-03-17",7.76,7.88,7.67,7.88,4144700.0],["2022-03-18",7.76,7.94,7.76,7.89,6621700.0],["2022-03-21",7.91,8.06,7.86,7.93,5958400.0],["2022-03-22",7.98,8.1,7.93,8.07,7276300.0],["2022-03-23",8.02,8.21,8.01,8.11,7534600.0],["2022-03-24",8.18,8.21,8.03,8.17,4375900.0],["2022-03-25",8.48,8.67,8.34,8.62,12407400.0],["2022-03-28",8.65,8.66,8.51,8.56,6938200.0],["2022-03-29",8.67,8.96,8.63,8.81,10920000.0],["2022-03-30",8.99,9.52,8.93,9.38,22178000.0],["2022-03-31",9.36,9.56,9.18,9.39,10245400.0],["2022-04-01",9.42,9.48,9.24,9.39,6168600.0],["2022-04-04",9.48,9.93,9.45,9.89,12757700.0],["2022-04-05",10.03,10.42,9.83,9.97,14978200.0],["2022-04-06",9.95,10.05,9.82,10.05,11054100.0],["2022-04-07",10.09,10.23,10.01,10.18,8974600.0],["2022-04-08",10.22,10.5,10.08,10.4,9685300.0],["2022-04-11",10.42,10.44,10.2,10.26,8335900.0],["2022-04-12",10.19,10.26,10.06,10.15,7134400.0],["2022-04-13",10.11,10.31,10.05,10.28,6075000.0],["2022-04-14",10.26,10.38,10.18,10.19,6027400.0],["2022-04-18",10.2,10.23,10.06,10.11,5012100.0],["2022-04-19",10.15,10.33,10.09,10.18,5407700.0],["2022-04-20",9.88,10.02,9.65,9.68,8742000.0],["2022-04-21",9.73,9.8,9.33,9.38,7022900.0],["2022-04-22",9.37,9.43,8.99,9.12,7910000.0],["2022-04-25",9.02,9.16,8.75,9.13,7032000.0],["2022-04-26",9.13,9.14,8.78,8.79,5353800.0],["2022-04-27",8.84,9.0,8.73,8.92,5756000.0],["2022-04-28",9.05,9.1,8.76,8.95,6275500.0],["2022-04-29",8.95,9.03,8.7,8.71,6538000.0],["2022-05-02",8.55,8.65,8.27,8.53,14267800.0],["2022-05-03",8.39,8.87,8.3,8.6,11039600.0],["2022-05-04",8.41,8.54,7.88,8.33,16236800.0],["2022-05-05",8.23,8.31,7.82,7.91,9855000.0],["2022-05-06",7.9,7.91,7.68,7.84,9014100.0],["2022-05-09",7.67,7.71,7.36,7.42,15362500.0],["2022-05-10",7.57,7.75,7.26,7.49,11526000.0],["2022-05-11",7.49,7.74,7.37,7.38,11378400.0],["2022-05-12",7.27,7.6,7.23,7.51,10405900.0],["2022-05-13",7.63,7.86,7.62,7.76,7569900.0],["2022-05-16",7.7,7.96,7.67,7.91,7737000.0],["2022-05-17",8.13,8.52,8.13,8.4,15642300.0],["2022-05-18",8.33,8.5,8.23,8.28,12420500.0],["2022-05-19",8.23,8.43,8.21,8.31,5903900.0],["2022-05-20",8.4,8.52,8.19,8.47,10512100.0],["2022-05-23",8.56,8.64,8.41,8.45,5730300.0],["2022-05-24",8.43,8.5,8.26,8.45,5366900.0],["2022-05-25",8.43,9.06,8.41,9.0,11458200.0],["2022-05-26",9.02,9.21,8.99,9.08,6788100.0],["2022-05-27",8.99,9.12,8.86,9.04,6684100.0],["2022-05-31",8.99,9.19,8.87,9.1,9619300.0],["2022-06-01",9.2,9.4,9.03,9.33,9142800.0],["2022-06-02",9.33,9.52,9.26,9.52,9471700.0],["2022-06-03",9.4,9.46,9.2,9.3,7995200.0],["2022-06-06",9.31,9.33,8.97,9.06,5860700.0],["2022-06-07",8.98,9.06,8.89,8.93,7195500.0],["2022-06-08",8.86,8.96,8.79,8.8,6132400.0],["2022-06-09",8.77,8.77,8.39,8.45,9603900.0],["2022-06-10",8.31,8.39,8.12,8.32,11255100.0],["2022-06-13",8.14,8.17,7.84,7.89,10518000.0],["2022-06-14",7.93,8.03,7.76,7.85,7391100.0],["2022-06-15",7.98,8.24,7.98,8.13,10141500.0],["2022-06-16",7.95,7.99,7.59,7.63,14027100.0],["2022-06-17",7.73,7.81,7.53,7.71,17753400.0],["2022-06-21",7.83,7.9,7.68,7.68,10617600.0],["2022-06-22",7.6,7.74,7.56,7.64,13292600.0],["2022-06-23",7.71,7.75,7.49,7.67,17849900.0],["2022-06-24",7.77,7.81,7.68,7.74,19361800.0],["2022-06-27",7.8,8.37,7.75,8.21,25366300.0],["2022-06-28",8.21,8.34,7.83,7.83,10408000.0],["2022-06-29",7.89,7.98,7.78,7.95,9657300.0],["2022-06-30",7.8,7.81,7.51,7.52,12177400.0],["2022-07-01",7.51,7.91,7.42,7.89,10987900.0],["2022-07-05",7.72,7.76,7.55,7.71,7612000.0],["2022-07-06",7.71,7.75,7.39,7.55,10346200.0],["2022-07-07",7.57,7.64,7.48,7.6,7815800.0],["2022-07-08",7.58,7.6,7.42,7.44,7966900.0],["2022-07-11",7.29,7.33,6.79,6.86,19277300.0],["2022-07-12",6.9,7.1,6.81,7.0,13394300.0],["2022-07-13",6.95,7.01,6.81,6.95,7656100.0],["2022-07-14",6.85,6.94,6.78,6.89,9217100.0],["2022-07-15",6.98,7.04,6.85,7.01,8026600.0],["2022-07-18",7.13,7.2,7.03,7.06,9536800.0],["2022-07-19",7.13,7.38,7.12,7.36,16295600.0],["2022-07-20",7.39,7.4,7.2,7.25,11706700.0],["2022-07-21",7.22,7.25,7.07,7.2,12117000.0],["2022-07-22",7.18,7.28,6.97,7.01,9047200.0],["2022-07-25",7.08,7.26,7.04,7.19,14974100.0],["2022-07-26",7.21,7.26,7.12,7.12,15816700.0],["2022-07-27",8.6,9.18,8.21,9.14,69548200.0],["2022-07-28",8.99,9.52,8.97,9.45,30287500.0],["2022-07-29",9.4,9.72,9.35,9.38,21102900.0],["2022-08-01",9.22,9.66,9.18,9.48,21194800.0],["2022-08-02",9.49,9.93,9.46,9.83,19565700.0],["2022-08-03",9.9,10.05,9.74,9.97,18779900.0],["2022-08-04",10.01,10.15,9.98,10.12,19332500.0],["2022-08-05",10.25,10.74,10.21,10.69,21751400.0],["2022-08-08",10.86,11.05,10.81,11.03,20270100.0],["2022-08-09",10.83,11.15,10.82,11.0,17127700.0],["2022-08-10",11.09,11.23,11.03,11.2,15207400.0],["2022-08-11",11.33,11.34,11.06,11.09,13085800.0],["2022-08-12",11.07,11.32,11.04,11.21,12480100.0],["2022-08-15",10.97,11.28,10.92,11.2,9725000.0],["2022-08-16",11.08,11.21,10.93,11.03,12774800.0],["2022-08-17",10.8,10.82,9.4,10.01,37522500.0],["2022-08-18",9.54,10.45,9.54,10.34,18981500.0],["2022-08-19",10.41,10.49,10.23,10.37,12002400.0],["2022-08-22",10.17,10.24,9.91,10.16,9301600.0],["2022-08-23",10.11,10.3,10.0,10.06,10474200.0],["2022-08-24",10.04,10.16,9.97,10.03,7389900.0],["2022-08-25",10.01,10.04,9.81,9.89,8845700.0],["2022-08-26",9.93,10.01,9.56,9.59,9367400.0],["2022-08-29",9.46,9.51,9.34,9.4,10209600.0],["2022-08-30",9.35,9.38,9.03,9.04,11388100.0],["2022-08-31",9.02,9.2,8.98,9.04,11739300.0],["2022-09-01",8.84,8.99,8.64,8.93,13073500.0],["2022-09-02",8.98,9.05,8.82,8.84,7848600.0],["2022-09-06",8.63,8.82,8.47,8.74,14527000.0],["2022-09-07",8.73,8.91,8.68,8.84,7044300.0],["2022-09-08",8.8,9.06,8.77,9.0,7440200.0],["2022-09-09",9.05,9.26,9.04,9.17,7198500.0],["2022-09-12",9.32,9.42,9.3,9.36,6921600.0],["2022-09-13",9.18,9.22,8.91,9.01,11410200.0],["2022-09-14",8.96,9.05,8.72,8.94,11308400.0],["2022-09-15",8.92,9.04,8.88,8.89,6765800.0],["2022-09-16",8.75,8.84,8.65,8.81,7667900.0],["2022-09-19",8.58,8.7,8.46,8.67,11047100.0],["2022-09-20",8.59,8.65,8.42,8.42,9363900.0],["2022-09-21",8.44,8.5,8.21,8.22,8863800.0],["2022-09-22",8.15,8.17,8.0,8.06,9164600.0],["2022-09-23",8.0,8.01,7.75,7.9,9314700.0],["2022-09-26",7.82,7.97,7.69,7.69,6894300.0],["2022-09-27",7.79,7.85,7.64,7.74,8631700.0],["2022-09-28",7.81,8.01,7.75,7.96,8314800.0],["2022-09-29",7.89,7.92,7.67,7.82,7831100.0],["2022-09-30",7.86,8.24,7.85,8.07,10387300.0],["2022-10-03",8.19,8.32,8.15,8.23,8475100.0],["2022-10-04",8.4,8.83,8.38,8.83,12281100.0],["2022-10-05",8.58,8.85,8.53,8.84,8534600.0],["2022-10-06",8.79,8.96,8.66,8.66,10091700.0],["2022-10-07",8.64,8.64,8.3,8.46,8059300.0],["2022-10-10",8.33,8.33,7.95,7.98,10446100.0],["2022-10-11",7.96,8.26,7.9,8.07,9450200.0],["2022-10-12",8.08,8.13,7.91,8.07,6941900.0],["2022-10-13",7.96,8.32,7.87,8.21,9273700.0],["2022-10-14",8.12,8.25,7.84,7.95,8396600.0],["2022-10-17",8.11,8.31,8.1,8.18,8513100.0],["2022-10-18",8.37,8.49,8.27,8.31,6631000.0],["2022-10-19",8.25,8.27,8.05,8.07,5680300.0],["2022-10-20",8.12,8.23,8.04,8.11,5838900.0],["2022-10-21",8.19,8.55,8.13,8.44,13294000.0],["2022-10-24",8.4,8.58,8.28,8.44,6985700.0],["2022-10-25",8.46,8.58,8.45,8.57,4012900.0],["2022-10-26",8.52,8.88,8.51,8.71,5463700.0],["2022-10-27",8.77,8.89,8.69,8.69,5465000.0],["2022-10-28",8.76,8.95,8.64,8.91,5369000.0],["2022-10-31",8.91,9.0,8.86,8.92,7084800.0],["2022-11-01",9.06,9.15,8.97,9.12,8349000.0],["2022-11-02",9.06,9.1,8.71,8.76,11279300.0],["2022-11-03",8.23,8.99,8.04,8.61,13991600.0],["2022-11-04",8.32,8.5,7.95,8.47,23649300.0],["2022-11-07",8.47,8.99,8.36,8.93,13637000.0],["2022-11-08",8.95,9.26,8.91,9.08,15023700.0],["2022-11-09",9.0,9.4,9.0,9.08,14361100.0],["2022-11-10",9.45,9.48,9.23,9.4,10111300.0],["2022-11-11",9.41,9.52,9.3,9.48,9568700.0],["2022-11-14",9.22,9.64,9.2,9.34,13494100.0],["2022-11-15",9.4,9.6,9.15,9.18,8581800.0],["2022-11-16",9.07,9.21,8.78,8.9,13480200.0],["2022-11-17",8.76,8.79,8.57,8.64,7532500.0],["2022-11-18",8.72,8.78,8.62,8.72,4979300.0],["2022-11-21",8.64,8.85,8.52,8.83,7015600.0],["2022-11-22",8.99,9.23,8.95,8.97,9351200.0],["2022-11-23",8.72,8.8,8.54,8.8,9604400.0],["2022-11-25",8.78,8.95,8.74,8.87,2510300.0],["2022-11-28",8.73,8.85,8.58,8.61,7231700.0],["2022-11-29",8.71,8.76,8.63,8.67,5952100.0],["2022-11-30",8.69,8.78,8.52,8.77,10724700.0],["2022-12-01",8.77,8.81,8.65,8.7,7784800.0],["2022-12-02",8.63,8.72,8.61,8.66,5404100.0],["2022-12-05",8.68,8.78,8.58,8.62,5012000.0],["2022-12-06",8.6,8.64,8.4,8.55,8650000.0],["2022-12-07",8.49,8.55,8.39,8.45,7936100.0],["2022-12-08",8.47,8.48,8.24,8.32,13319600.0],["2022-12-09",8.33,9.08,8.33,8.44,14344500.0],["2022-12-12",8.42,8.69,8.39,8.69,8032100.0],["2022-12-13",8.91,9.21,8.88,9.11,16912300.0],["2022-12-14",9.23,9.4,9.1,9.26,9469500.0],["2022-12-15",9.21,9.25,8.92,8.96,10742200.0],["2022-12-16",8.9,8.94,8.66,8.69,10472500.0],["2022-12-19",8.67,8.73,8.45,8.57,9381400.0],["2022-12-20",8.54,8.76,8.51,8.69,8635300.0],["2022-12-21",8.76,8.88,8.74,8.87,5355900.0],["2022-12-22",8.8,9.41,8.78,9.16,13281500.0],["2022-12-23",9.2,9.25,9.13,9.24,5026500.0],["2022-12-27",9.15,9.23,9.11,9.21,5152100.0],["2022-12-28",9.19,9.37,9.1,9.18,6117100.0],["2022-12-29",9.17,9.4,9.15,9.34,4722100.0],["2022-12-30",9.19,9.3,9.0,9.12,7413900.0],["2023-01-03",9.18,9.57,9.18,9.53,9189800.0],["2023-01-04",9.6,10.28,9.59,10.02,16037900.0],["2023-01-05",9.92,10.05,9.8,9.97,8231700.0],["2023-01-06",10.03,10.73,9.94,10.52,17972300.0],["2023-01-09",10.88,11.23,10.64,10.89,24839200.0],["2023-01-10",10.87,11.05,10.78,10.99,7865500.0],["2023-01-11",11.02,11.18,10.85,11.15,10677200.0],["2023-01-12",11.15,11.45,11.05,11.37,13001200.0],["2023-01-13",11.25,11.31,10.97,11.24,8872600.0],["2023-01-17",11.16,11.24,11.0,11.02,8739400.0],["2023-01-18",10.86,10.94,10.72,10.84,10673600.0],["2023-01-19",10.51,10.66,10.27,10.55,9860300.0],["2023-01-20",10.63,10.63,10.37,10.41,8058500.0],["2023-01-23",10.4,10.47,10.23,10.38,14712900.0],["2023-01-24",10.25,10.36,10.18,10.26,5859400.0],["2023-01-25",10.09,10.23,10.06,10.2,8104700.0],["2023-01-26",10.18,10.31,10.1,10.27,7540800.0],["2023-01-27",10.21,10.52,10.18,10.38,7738500.0],["2023-01-30",10.19,10.4,10.16,10.26,6369900.0],["2023-01-31",10.28,10.71,10.27,10.54,9138600.0],["2023-02-01",10.51,10.68,10.41,10.6,9055100.0],["2023-02-02",10.65,10.72,10.5,10.71,6919900.0],["2023-02-03",10.61,10.8,10.61,10.76,7041600.0],["2023-02-06",10.71,10.78,10.65,10.73,5287100.0],["2023-02-07",10.73,10.96,10.67,10.89,11736600.0],["2023-02-08",10.43,10.48,9.9,9.92,20289800.0],["2023-02-09",10.05,10.06,9.74,9.82,10410900.0],["2023-02-10",9.86,10.29,9.73,10.26,9716000.0],["2023-02-13",10.23,10.35,10.19,10.3,5574600.0],["2023-02-14",10.26,10.4,10.17,10.25,5667600.0],["2023-02-15",10.15,10.31,10.11,10.31,4168800.0],["2023-02-16",10.16,10.24,10.05,10.1,6450400.0],["2023-02-17",10.01,10.12,9.98,10.06,4042600.0],["2023-02-21",9.95,10.06,9.83,9.92,7478600.0],["2023-02-22",9.89,10.05,9.89,9.96,6992500.0],["2023-02-23",10.04,10.07,9.99,10.01,6246800.0],["2023-02-24",9.89,10.0,9.81,9.91,4223800.0],["2023-02-27",9.99,10.03,9.86,9.9,4174000.0],["2023-02-28",9.83,9.99,9.81,9.91,7144900.0],["2023-03-01",9.99,10.08,9.93,10.08,6379700.0],["2023-03-02",9.99,10.02,9.88,9.96,6281700.0],["2023-03-03",10.0,10.07,9.93,10.04,5338900.0],["2023-03-06",10.07,10.14,9.86,9.91,7406000.0],["2023-03-07",9.79,9.83,9.35,9.44,13925400.0],["2023-03-08",9.51,9.69,9.34,9.65,8098500.0],["2023-03-09",9.64,9.67,9.3,9.32,5854500.0],["2023-03-10",9.3,9.35,9.08,9.12,7801400.0],["2023-03-13",9.07,9.11,8.9,8.94,12655700.0],["2023-03-14",9.05,9.12,8.83,8.91,8832700.0],["2023-03-15",8.7,8.73,8.51,8.67,12615500.0],["2023-03-16",8.59,8.59,8.36,8.5,10829800.0],["2023-03-17",8.43,8.46,8.3,8.36,8690600.0],["2023-03-20",8.36,8.65,8.27,8.53,19599100.0],["2023-03-21",8.65,8.99,8.61,8.8,13016600.0],["2023-03-22",8.93,9.0,8.73,8.73,6919200.0],["2023-03-23",8.76,8.83,8.4,8.53,10418400.0],["2023-03-24",8.42,8.54,8.28,8.44,7776200.0],["2023-03-27",8.62,8.77,8.55,8.73,8766800.0],["2023-03-28",8.69,8.85,8.69,8.76,7794600.0],["2023-03-29",8.75,8.9,8.73,8.84,21559000.0],["2023-03-30",8.92,8.97,8.79,8.82,7312500.0],["2023-03-31",8.88,8.9,8.8,8.85,5362900.0],["2023-04-03",8.95,9.17,8.9,9.12,13498700.0],["2023-04-04",9.18,9.22,9.02,9.1,10319800.0],["2023-04-05",9.15,9.24,9.07,9.2,5358900.0],["2023-04-06",9.27,9.34,9.24,9.27,8031500.0],["2023-04-10",9.27,9.46,9.22,9.41,5751500.0],["2023-04-11",9.53,9.59,9.46,9.47,6780700.0],["2023-04-12",9.56,9.6,9.27,9.36,7729800.0],["2023-04-13",9.42,9.47,9.23,9.26,9214000.0],["2023-04-14",8.6,8.69,8.1,8.29,35023100.0],["2023-04-17",8.35,8.56,8.29,8.5,11960000.0],["2023-04-18",8.55,8.62,8.49,8.54,13581700.0],["2023-04-19",8.47,8.53,8.41,8.49,11693100.0],["2023-04-20",8.35,8.43,8.31,8.35,7919400.0],["2023-04-21",8.3,8.41,8.3,8.35,3972700.0],["2023-04-24",8.32,8.35,8.28,8.35,5419000.0],["2023-04-25",8.31,8.36,8.2,8.23,5755800.0],["2023-04-26",8.22,8.25,8.13,8.21,6192100.0],["2023-04-27",8.28,8.61,8.2,8.52,7173400.0],["2023-04-28",8.49,8.78,8.49,8.73,9530600.0],["2023-05-01",8.77,8.9,8.72,8.84,5083300.0],["2023-05-02",8.78,8.83,8.69,8.8,6966400.0],["2023-05-03",8.83,8.93,8.73,8.8,6532100.0],["2023-05-04",8.74,8.78,8.6,8.67,5689200.0],["2023-05-05",8.75,8.82,8.7,8.77,5656100.0],["2023-05-08",8.84,9.09,8.84,9.06,10102000.0],["2023-05-09",9.02,9.21,8.97,9.1,8329600.0],["2023-05-10",8.33,8.51,8.02,8.35,26327900.0],["2023-05-11",8.41,8.42,8.11,8.21,14747800.0],["2023-05-12",8.14,8.19,7.91,8.03,18032100.0],["2023-05-15",8.04,8.18,8.03,8.07,10608200.0],["2023-05-16",8.01,8.18,8.01,8.13,18729000.0],["2023-05-17",8.2,8.21,7.99,8.13,9103000.0],["2023-05-18",8.45,8.76,8.23,8.26,33691300.0],["2023-05-19",8.3,8.36,7.9,7.91,77692200.0],["2023-05-22",8.03,8.06,7.87,7.95,13385300.0],["2023-05-23",7.92,7.97,7.68,7.69,16274000.0],["2023-05-24",7.64,7.65,7.5,7.57,11341300.0],["2023-05-25",7.46,7.5,7.25,7.33,20780500.0],["2023-05-26",7.45,7.5,7.33,7.45,14813400.0],["2023-05-30",7.51,7.52,7.19,7.21,13600800.0],["2023-05-31",7.2,7.28,7.09,7.2,20442500.0],["2023-06-01",7.23,7.29,7.17,7.2,17534600.0],["2023-06-02",7.25,7.26,7.12,7.23,10316900.0],["2023-06-05",7.22,7.25,7.14,7.21,10116200.0],["2023-06-06",7.26,7.37,7.22,7.23,19774400.0],["2023-06-07",7.29,7.43,7.24,7.38,21992100.0],["2023-06-08",7.51,7.65,7.37,7.39,17340400.0],["2023-06-09",7.4,7.45,7.28,7.33,14916200.0],["2023-06-12",7.35,7.38,7.27,7.31,6658300.0],["2023-06-13",7.33,7.61,7.32,7.53,14668000.0],["2023-06-14",7.57,7.62,7.39,7.46,11754500.0],["2023-06-15",7.48,7.66,7.45,7.58,19422600.0],["2023-06-16",7.6,7.62,7.52,7.54,15292800.0],["2023-06-20",7.48,7.62,7.45,7.55,15738100.0],["2023-06-21",7.51,7.52,7.4,7.47,13893800.0],["2023-06-22",7.47,7.59,7.4,7.55,12122600.0],["2023-06-23",7.53,7.72,7.4,7.62,8963500.0],["2023-06-26",7.63,7.72,7.6,7.64,7673100.0],["2023-06-27",7.64,7.76,7.47,7.64,8278400.0],["2023-06-28",7.59,7.61,7.49,7.5,7545500.0],["2023-06-29",7.5,7.64,7.45,7.57,8560800.0],["2023-06-30",7.62,7.65,7.52,7.53,8265600.0],["2023-07-03",7.54,7.55,7.44,7.48,4038700.0],["2023-07-05",7.51,7.73,7.42,7.49,13585200.0],["2023-07-06",7.52,7.86,7.46,7.83,21814200.0],["2023-07-07",7.83,8.01,7.81,7.96,14520200.0],["2023-07-10",7.94,7.96,7.8,7.9,11440500.0],["2023-07-11",7.92,8.15,7.92,8.13,9794000.0],["2023-07-12",8.23,8.24,8.03,8.07,8120200.0],["2023-07-13",8.17,8.22,8.07,8.1,7191600.0],["2023-07-14",8.23,8.31,8.17,8.21,11256500.0],["2023-07-17",8.12,8.13,8.02,8.02,11825700.0],["2023-07-18",7.97,8.17,7.95,8.13,7020400.0],["2023-07-19",8.23,8.57,8.21,8.56,14677700.0],["2023-07-20",8.59,8.68,8.42,8.47,10758000.0],["2023-07-21",8.47,8.55,8.4,8.51,10668600.0],["2023-07-24",8.5,8.75,8.48,8.64,11466100.0],["2023-07-25",8.5,8.58,8.38,8.4,10601400.0],["2023-07-26",8.47,8.53,8.4,8.52,11369100.0],["2023-07-27",8.5,8.6,8.38,8.42,7461300.0],["2023-07-28",8.45,8.62,8.43,8.56,7456900.0],["2023-07-31",8.45,8.46,8.31,8.4,8429600.0],["2023-08-01",8.3,8.43,8.21,8.29,14340200.0],["2023-08-02",8.75,9.49,8.74,9.25,33120500.0],["2023-08-03",9.13,9.61,9.09,9.57,17646100.0],["2023-08-04",9.57,9.99,9.47,9.76,15776500.0],["2023-08-07",9.76,9.81,9.57,9.63,8998000.0],["2023-08-08",9.52,9.8,9.5,9.78,6899400.0],["2023-08-09",9.79,9.92,9.66,9.68,6531300.0],["2023-08-10",9.74,9.8,9.54,9.65,7701400.0],["2023-08-11",9.62,9.84,9.57,9.78,5534100.0],["2023-08-14",9.7,9.71,9.49,9.55,6760200.0],["2023-08-15",9.49,9.64,9.44,9.53,6091000.0],["2023-08-16",9.48,9.54,9.41,9.42,5226700.0],["2023-08-17",9.37,9.53,9.22,9.51,12476400.0],["2023-08-18",9.37,9.62,9.37,9.56,6951100.0],["2023-08-21",9.63,9.65,9.55,9.61,5323900.0],["2023-08-22",9.7,9.93,9.66,9.75,10390600.0],["2023-08-23",9.74,9.8,9.7,9.74,4756800.0],["2023-08-24",9.7,9.88,9.65,9.67,5750300.0],["2023-08-25",9.72,9.75,9.51,9.7,5052500.0],["2023-08-28",9.57,9.74,9.57,9.67,5401500.0],["2023-08-29",9.64,9.81,9.62,9.75,4267700.0],["2023-08-30",9.7,9.79,9.68,9.69,4020100.0],["2023-08-31",9.62,9.86,9.62,9.76,8005900.0],["2023-09-01",9.85,9.93,9.79,9.84,5819600.0],["2023-09-05",9.78,9.79,9.54,9.56,7784800.0],["2023-09-06",9.53,9.54,9.39,9.48,7670000.0],["2023-09-07",9.38,9.39,9.26,9.35,6590600.0],["2023-09-08",9.41,9.66,9.39,9.62,6553700.0],["2023-09-11",9.74,10.05,9.73,10.04,13437800.0],["2023-09-12",10.05,10.14,9.98,10.03,12096800.0],["2023-09-13",10.05,10.36,10.02,10.33,12482700.0],["2023-09-14",10.33,10.59,10.31,10.56,12047000.0],["2023-09-15",10.54,10.66,10.53,10.59,8816800.0],["2023-09-18",10.54,10.66,10.52,10.54,10613800.0],["2023-09-19",10.54,10.57,10.26,10.29,7996900.0],["2023-09-20",10.38,10.72,10.38,10.7,8793700.0],["2023-09-21",10.61,10.63,10.33,10.34,7730600.0],["2023-09-22",10.37,10.54,10.32,10.35,7139300.0],["2023-09-25",10.3,10.31,10.03,10.25,6712000.0],["2023-09-26",10.19,10.4,10.19,10.22,7641500.0],["2023-09-27",10.2,10.23,9.85,10.01,9179800.0],["2023-09-28",10.03,10.25,10.01,10.22,6715300.0],["2023-09-29",10.24,10.34,10.16,10.2,5398300.0],["2023-10-02",10.21,10.26,9.96,10.01,7224800.0],["2023-10-03",9.8,9.88,9.52,9.6,9697800.0],["2023-10-04",9.74,9.76,9.05,9.19,16917900.0],["2023-10-05",9.04,9.36,8.94,9.34,13952700.0],["2023-10-06",9.28,9.6,9.19,9.42,8291600.0],["2023-10-09",9.1,9.23,8.79,8.82,16944900.0],["2023-10-10",8.87,9.43,8.85,9.25,13192400.0],["2023-10-11",9.24,9.28,8.98,9.04,5712000.0],["2023-10-12",8.92,9.02,8.79,8.93,11860800.0],["2023-10-13",8.95,8.95,8.49,8.66,11868400.0],["2023-10-16",8.66,8.79,8.64,8.74,6603900.0],["2023-10-17",8.68,8.79,8.61,8.66,6370300.0],["2023-10-18",8.57,8.7,8.46,8.46,8177100.0],["2023-10-19",8.45,8.46,8.16,8.16,7577900.0],["2023-10-20",8.13,8.27,8.12,8.12,7339800.0],["2023-10-23",8.11,8.27,8.06,8.18,6020800.0],["2023-10-24",8.22,8.27,8.07,8.19,7996400.0],["2023-10-25",8.2,8.39,8.19,8.21,4796700.0],["2023-10-26",8.17,8.36,8.14,8.27,5304900.0],["2023-10-27",8.24,8.27,8.1,8.12,4086900.0],["2023-10-30",8.23,8.6,8.23,8.55,11130400.0],["2023-10-31",8.59,8.62,8.42,8.58,7136500.0],["2023-11-01",8.62,8.81,8.6,8.76,6677100.0],["2023-11-02",8.85,8.88,8.72,8.78,5220800.0],["2023-11-03",8.79,9.11,8.77,8.99,8121400.0],["2023-11-06",8.98,9.12,8.96,9.05,7761200.0],["2023-11-07",9.07,9.21,8.95,9.04,13121800.0],["2023-11-08",9.27,9.57,9.12,9.15,12222900.0],["2023-11-09",9.13,9.15,8.7,8.77,8485300.0],["2023-11-10",8.81,8.85,8.55,8.68,8336700.0],["2023-11-13",8.6,8.99,8.55,8.82,10736000.0],["2023-11-14",8.9,8.96,8.82,8.91,6134000.0],["2023-11-15",8.94,9.04,8.72,8.96,9486300.0],["2023-11-16",8.91,8.96,8.64,8.76,7222700.0],["2023-11-17",8.84,9.07,8.83,9.05,7245500.0],["2023-11-20",9.06,9.48,9.04,9.45,9643900.0],["2023-11-21",9.38,9.58,9.27,9.27,9802400.0],["2023-11-22",9.41,9.52,9.36,9.46,8099000.0],["2023-11-24",9.5,9.62,9.47,9.55,3170300.0],["2023-11-27",9.82,10.07,9.7,9.88,17074900.0],["2023-11-28",9.85,9.85,9.63,9.8,8598300.0],["2023-11-29",9.76,9.82,9.63,9.69,8548800.0],["2023-11-30",9.64,10.0,9.61,9.82,10012700.0],["2023-12-01",9.82,9.87,9.61,9.71,6573600.0],["2023-12-04",9.65,10.05,9.64,10.03,7766200.0],["2023-12-05",10.06,10.17,10.0,10.06,9038400.0],["2023-12-06",10.07,10.18,9.8,9.83,4497900.0],["2023-12-07",9.85,9.98,9.7,9.97,5558200.0],["2023-12-08",9.93,9.98,9.8,9.82,4402400.0],["2023-12-11",9.73,9.79,9.35,9.45,9802400.0],["2023-12-12",9.4,9.71,9.4,9.67,6018300.0],["2023-12-13",9.58,10.27,9.56,10.15,10722300.0],["2023-12-14",10.15,10.48,10.12,10.23,10858300.0],["2023-12-15",10.23,10.29,9.9,9.98,8409100.0],["2023-12-18",10.19,10.21,10.0,10.13,6923400.0],["2023-12-19",10.13,10.65,10.13,10.63,9057700.0],["2023-12-20",10.65,10.65,10.41,10.41,7526500.0],["2023-12-21",10.49,10.62,10.37,10.59,5892700.0],["2023-12-22",10.55,10.7,10.44,10.48,4774800.0],["2023-12-26",10.41,10.53,10.34,10.48,5612000.0],["2023-12-27",10.43,10.59,10.43,10.53,4303000.0],["2023-12-28",10.45,10.57,10.39,10.47,4455800.0],["2023-12-29",10.4,10.51,10.4,10.44,3905000.0],["2024-01-02",10.47,10.84,10.45,10.67,13367700.0],["2024-01-03",10.86,11.15,10.78,10.95,14526700.0],["2024-01-04",10.96,11.33,10.81,10.88,13812400.0],["2024-01-05",10.77,11.35,10.75,11.33,11789600.0],["2024-01-08",11.29,11.49,11.24,11.47,14130500.0],["2024-01-09",11.45,11.54,11.27,11.4,12588500.0],["2024-01-10",11.39,11.53,11.11,11.49,11831700.0],["2024-01-11",11.5,11.64,11.36,11.4,8090000.0],["2024-01-12",11.44,11.54,11.3,11.32,8409200.0],["2024-01-16",11.17,11.17,10.9,11.0,14809700.0],["2024-01-17",10.92,11.06,10.83,11.03,12176300.0],["2024-01-18",11.03,11.1,10.92,10.99,5326900.0],["2024-01-19",10.89,11.22,10.86,11.18,10018500.0],["2024-01-22",11.12,11.53,11.08,11.49,13519400.0],["2024-01-23",11.78,12.05,11.73,11.99,21122400.0],["2024-01-24",12.01,12.21,11.77,11.97,15431600.0],["2024-01-25",11.97,11.99,11.7,11.83,9313800.0],["2024-01-26",11.79,11.94,11.77,11.91,8070500.0],["2024-01-29",11.86,11.92,11.76,11.83,9383900.0],["2024-01-30",11.82,11.82,11.48,11.73,31652800.0],["2024-01-31",11.67,12.64,11.62,12.1,29905800.0],["2024-02-01",12.17,12.48,12.0,12.46,16255700.0],["2024-02-02",12.42,12.43,12.03,12.28,11918700.0],["2024-02-05",12.27,12.45,12.13,12.38,14434600.0],["2024-02-06",12.42,12.51,12.24,12.25,9900100.0],["2024-02-07",12.31,12.43,12.13,12.14,6835800.0],["2024-02-08",12.1,12.15,11.93,12.09,7089000.0],["2024-02-09",12.01,12.05,11.83,12.01,6326500.0],["2024-02-12",12.49,13.02,12.43,12.91,23061600.0],["2024-02-13",12.79,12.95,12.66,12.92,11011200.0],["2024-02-14",13.07,13.17,12.84,13.17,7693500.0],["2024-02-15",13.2,13.35,13.07,13.2,12420700.0],["2024-02-16",13.21,13.24,13.0,13.02,5690000.0],["2024-02-20",13.19,13.28,13.03,13.07,11815600.0],["2024-02-21",13.27,13.32,12.86,13.0,9343900.0],["2024-02-22",13.05,13.15,12.93,13.05,7834500.0],["2024-02-23",13.09,13.09,12.61,12.89,12560900.0],["2024-02-26",13.51,13.53,13.11,13.29,16817600.0],["2024-02-27",13.15,13.36,13.06,13.3,7961700.0],["2024-02-28",13.22,13.29,13.01,13.09,8047800.0],["2024-02-29",13.2,13.21,13.01,13.15,10546600.0],["2024-03-01",13.18,13.56,13.12,13.5,9125100.0],["2024-03-04",13.58,13.62,13.25,13.44,14026600.0],["2024-03-05",13.48,13.79,13.36,13.54,12058800.0],["2024-03-06",13.58,13.65,13.4,13.53,7447400.0],["2024-03-07",13.4,13.78,13.21,13.71,12139400.0],["2024-03-08",13.69,13.93,13.56,13.62,10115400.0],["2024-03-11",13.57,13.6,13.32,13.35,6579700.0],["2024-03-12",13.36,13.53,13.23,13.49,7610200.0],["2024-03-13",13.5,13.77,13.48,13.65,7104200.0],["2024-03-14",13.64,13.75,13.3,13.5,10773800.0],["2024-03-15",13.38,13.65,13.35,13.43,6235400.0],["2024-03-18",13.45,13.51,13.3,13.32,4159100.0],["2024-03-19",13.29,13.42,13.17,13.35,4843400.0],["2024-03-20",13.25,13.5,13.23,13.48,3552100.0],["2024-03-21",13.52,13.8,13.47,13.75,7924500.0],["2024-03-22",13.72,13.97,13.69,13.89,9282600.0],["2024-03-25",13.99,14.17,13.86,14.06,8037400.0],["2024-03-26",14.06,14.23,14.0,14.14,7543000.0],["2024-03-27",14.19,14.45,14.16,14.43,12252200.0],["2024-03-28",14.35,14.41,13.97,14.11,10247100.0],["2024-04-01",14.18,14.18,13.86,13.91,5683200.0],["2024-04-02",13.83,13.88,13.65,13.86,6692700.0],["2024-04-03",13.78,14.17,13.74,14.12,8607100.0],["2024-04-04",14.01,14.23,13.9,13.93,8246300.0],["2024-04-05",14.2,14.33,13.95,14.25,9242700.0],["2024-04-08",14.33,14.47,14.16,14.2,6724200.0],["2024-04-09",14.1,14.14,13.75,13.97,10199900.0],["2024-04-10",13.8,14.0,13.8,13.85,6205300.0],["2024-04-11",13.71,13.99,13.68,13.87,9571300.0],["2024-04-12",13.7,13.7,13.07,13.3,15238800.0],["2024-04-15",13.53,13.57,13.13,13.23,13512300.0],["2024-04-16",13.26,13.29,13.06,13.09,8088000.0],["2024-04-17",13.24,13.29,12.99,13.18,6571600.0],["2024-04-18",13.17,13.21,12.75,12.78,8957300.0],["2024-04-19",12.66,13.01,12.51,12.86,10125000.0],["2024-04-22",12.94,12.98,12.69,12.88,7945200.0],["2024-04-23",12.94,13.03,12.78,13.01,8982100.0],["2024-04-24",12.98,13.09,12.86,13.01,7499700.0],["2024-04-25",12.81,13.3,12.8,13.25,8522100.0],["2024-04-26",13.31,13.98,13.31,13.81,10278700.0],["2024-04-29",13.83,14.33,13.83,14.1,10470500.0],["2024-04-30",13.99,14.19,13.94,14.05,8541700.0],["2024-05-01",13.98,14.14,13.7,13.98,9671000.0],["2024-05-02",13.92,14.13,13.81,14.08,8987400.0],["2024-05-03",14.15,14.16,13.96,13.98,7051100.0],["2024-05-06",13.92,14.11,13.88,14.06,9146500.0],["2024-05-07",13.95,14.1,13.87,13.95,13632000.0],["2024-05-08",14.57,16.13,14.54,15.74,38497800.0],["2024-05-09",15.71,16.25,15.52,16.0,16780300.0],["2024-05-10",16.07,16.57,16.07,16.25,13820200.0],["2024-05-13",16.3,16.99,16.29,16.88,18576400.0],["2024-05-14",16.88,17.1,16.78,17.09,14462600.0],["2024-05-15",17.01,17.13,16.71,16.78,12698400.0],["2024-05-16",16.79,16.87,16.1,16.3,16646000.0],["2024-05-17",16.14,16.35,16.05,16.29,7790000.0],["2024-05-20",16.45,16.82,16.45,16.81,7977100.0],["2024-05-21",16.7,16.8,16.54,16.59,8967100.0],["2024-05-22",16.5,17.12,16.47,16.88,12798100.0],["2024-05-23",16.93,17.07,16.61,16.76,8394900.0],["2024-05-24",16.87,16.9,16.59,16.6,6583700.0],["2024-05-28",16.58,16.9,16.37,16.76,6833400.0],["2024-05-29",16.62,16.66,16.35,16.45,5132800.0],["2024-05-30",16.52,16.93,16.49,16.9,6422100.0],["2024-05-31",16.94,17.08,16.64,16.93,12779000.0],["2024-06-03",17.06,17.39,16.92,16.98,9529500.0],["2024-06-04",16.87,17.09,16.61,16.63,7509400.0],["2024-06-05",16.75,16.89,16.62,16.88,7300900.0],["2024-06-06",16.91,17.16,16.5,16.61,6988400.0],["2024-06-07",16.46,16.9,16.32,16.82,6991300.0],["2024-06-10",16.71,16.93,16.59,16.85,8188800.0],["2024-06-11",16.79,17.63,16.75,17.34,11027900.0],["2024-06-12",17.5,17.69,17.07,17.22,9708100.0],["2024-06-13",17.1,17.45,17.07,17.4,11222200.0],["2024-06-14",17.33,17.4,17.04,17.16,9716500.0],["2024-06-17",17.22,17.24,16.81,17.12,6153700.0],["2024-06-18",17.12,17.5,16.95,17.01,6883500.0],["2024-06-20",16.85,17.13,16.78,17.06,8225700.0],["2024-06-21",17.01,17.11,16.83,16.96,7844800.0],["2024-06-24",16.83,16.91,16.46,16.49,7565000.0],["2024-06-25",16.49,16.59,16.37,16.5,12001200.0],["2024-06-26",16.5,16.57,16.16,16.25,8568600.0],["2024-06-27",16.5,16.56,16.22,16.26,6462200.0],["2024-06-28",16.38,16.47,16.16,16.25,7805200.0],["2024-07-01",16.37,16.55,15.62,16.34,18722200.0],["2024-07-02",16.27,16.62,16.1,16.55,7818300.0],["2024-07-03",16.52,16.85,16.41,16.82,3979100.0],["2024-07-05",16.65,16.73,16.32,16.4,6547400.0],["2024-07-08",16.5,16.6,16.32,16.36,5806300.0],["2024-07-09",16.42,16.42,15.68,15.81,11805600.0],["2024-07-10",16.2,17.0,16.08,16.98,13868200.0],["2024-07-11",17.0,17.23,16.92,17.1,11985900.0],["2024-07-12",17.13,17.4,17.07,17.28,7440200.0],["2024-07-15",17.4,17.4,17.01,17.08,5732300.0],["2024-07-16",17.16,17.33,16.64,16.65,8416700.0],["2024-07-17",16.61,16.7,16.32,16.38,8822000.0],["2024-07-18",16.5,16.88,16.3,16.34,11501700.0],["2024-07-19",16.31,16.88,16.31,16.81,7446800.0],["2024-07-22",16.78,17.18,16.78,16.98,6213600.0],["2024-07-23",17.05,17.47,16.92,16.95,9466500.0],["2024-07-24",16.92,16.95,16.45,16.5,8259200.0],["2024-07-25",16.5,17.33,16.5,16.8,10311800.0],["2024-07-26",16.93,17.24,16.86,17.1,9088500.0],["2024-07-29",16.95,17.08,16.5,16.67,7961300.0],["2024-07-30",16.55,16.63,16.22,16.41,10176400.0],["2024-07-31",17.3,18.02,16.86,17.43,29987300.0],["2024-08-01",17.25,17.64,17.11,17.54,15705500.0],["2024-08-02",17.3,17.32,16.72,16.99,12080600.0],["2024-08-05",16.03,17.04,15.81,16.68,12808800.0],["2024-08-06",16.86,17.2,16.68,16.91,10189300.0],["2024-08-07",17.05,17.09,16.61,16.79,6596400.0],["2024-08-08",17.02,17.26,16.96,17.16,8850500.0],["2024-08-09",17.29,17.61,17.2,17.43,7333500.0],["2024-08-12",17.33,17.36,17.01,17.08,5393300.0],["2024-08-13",17.23,17.23,16.91,17.13,7728500.0],["2024-08-14",17.2,18.05,17.15,18.01,16079300.0],["2024-08-15",18.1,18.58,18.08,18.33,8984300.0],["2024-08-16",18.3,18.44,18.15,18.26,5640100.0],["2024-08-19",18.19,18.34,17.86,18.29,7817900.0],["2024-08-20",18.14,18.3,18.1,18.27,4283300.0],["2024-08-21",18.22,18.39,18.12,18.13,4640600.0],["2024-08-22",18.13,18.54,18.13,18.39,5776100.0],["2024-08-23",18.47,18.57,18.27,18.56,5133200.0],["2024-08-26",18.61,18.7,18.45,18.6,4279500.0],["2024-08-27",18.54,18.89,18.48,18.76,3983400.0],["2024-08-28",18.76,18.82,18.45,18.56,4342500.0],["2024-08-29",18.55,18.81,18.5,18.73,8519600.0],["2024-08-30",18.73,18.87,18.67,18.87,10070600.0],["2024-09-03",18.63,18.88,18.37,18.52,10808500.0],["2024-09-04",18.64,19.08,18.55,18.96,12478200.0],["2024-09-05",18.94,18.95,18.39,18.43,5961600.0],["2024-09-06",18.51,18.74,17.97,18.08,8537000.0],["2024-09-09",18.09,18.13,17.8,17.8,7193500.0],["2024-09-10",17.88,17.99,17.01,17.52,9158600.0],["2024-09-11",17.6,17.98,17.31,17.96,8703000.0],["2024-09-12",17.97,18.26,17.89,18.01,7706800.0],["2024-09-13",18.02,18.41,17.96,18.41,7876000.0],["2024-09-16",18.09,18.2,17.98,18.07,4808000.0],["2024-09-17",17.85,17.92,17.54,17.85,8339100.0],["2024-09-18",17.88,18.0,17.59,17.88,5386900.0],["2024-09-19",18.07,18.13,17.69,17.76,5523900.0],["2024-09-20",17.67,17.78,17.34,17.51,11154000.0],["2024-09-23",17.64,17.8,17.52,17.72,5737300.0],["2024-09-24",17.72,17.93,17.69,17.73,6604300.0],["2024-09-25",17.75,17.84,17.44,17.46,5627500.0],["2024-09-26",17.55,17.78,17.34,17.74,4871900.0],["2024-09-27",17.73,17.74,17.41,17.46,5521600.0],["2024-09-30",17.61,18.07,17.59,18.02,6174800.0],["2024-10-01",18.03,18.14,17.5,17.67,8042000.0],["2024-10-02",17.55,17.63,17.41,17.46,5699900.0],["2024-10-03",17.45,17.55,17.27,17.38,3344600.0],["2024-10-04",17.45,17.63,17.27,17.49,4669500.0],["2024-10-07",17.45,17.56,17.27,17.28,2410500.0],["2024-10-08",17.4,17.6,17.34,17.53,4580000.0],["2024-10-09",17.35,17.76,17.2,17.73,5375100.0],["2024-10-10",17.6,17.77,17.37,17.41,4855200.0],["2024-10-11",17.4,17.43,17.23,17.25,6764400.0],["2024-10-14",17.28,17.43,17.18,17.24,4135800.0],["2024-10-15",17.4,18.17,17.29,18.15,8973400.0],["2024-10-16",18.19,18.33,17.98,18.02,4141200.0],["2024-10-17",18.08,18.18,17.89,17.96,3095600.0],["2024-10-18",17.96,18.02,17.73,17.95,3605500.0],["2024-10-21",18.04,18.41,18.02,18.18,4872100.0],["2024-10-22",18.09,18.47,17.97,18.38,3719900.0],["2024-10-23",18.4,18.46,18.16,18.41,4292200.0],["2024-10-24",18.5,18.56,18.2,18.25,5479500.0],["2024-10-25",18.25,18.39,17.85,17.9,5125800.0],["2024-10-28",18.02,18.4,17.97,18.37,3978000.0],["2024-10-29",18.26,18.48,18.22,18.43,7681600.0],["2024-10-30",18.42,18.74,18.2,18.59,6343400.0],["2024-10-31",18.25,18.47,18.23,18.44,6881500.0],["2024-11-01",18.44,18.73,18.36,18.45,7100000.0],["2024-11-04",18.53,18.8,18.38,18.64,7092400.0],["2024-11-05",18.64,18.79,18.48,18.77,5036100.0],["2024-11-06",19.06,19.31,17.18,17.43,18212800.0],["2024-11-07",17.63,17.86,17.43,17.5,11518900.0],["2024-11-08",17.41,17.5,17.07,17.11,6225200.0],["2024-11-11",17.4,17.51,17.14,17.37,7463500.0],["2024-11-12",17.38,17.5,17.02,17.11,7402800.0],["2024-11-13",17.11,17.17,16.94,16.94,4649600.0],["2024-11-14",16.82,16.93,16.58,16.75,9547600.0],["2024-11-15",16.22,16.63,16.16,16.43,8734100.0],["2024-11-18",16.41,16.5,16.15,16.49,8184600.0],["2024-11-19",16.43,16.86,16.39,16.81,7146200.0],["2024-11-20",16.89,17.16,16.8,17.03,7763800.0],["2024-11-21",17.05,17.17,16.9,17.08,8347200.0],["2024-11-22",17.07,17.13,16.86,17.12,7441500.0],["2024-11-25",16.97,17.06,16.57,16.69,13077200.0],["2024-11-26",16.5,16.67,16.4,16.59,8369300.0],["2024-11-27",16.54,16.69,16.45,16.57,9728100.0],["2024-11-29",16.46,16.96,16.37,16.78,5067800.0],["2024-12-02",16.77,16.87,16.57,16.65,5618200.0],["2024-12-03",16.95,17.79,16.86,17.53,10710200.0],["2024-12-04",17.59,18.25,17.4,17.8,9404100.0],["2024-12-05",17.84,18.02,17.44,17.82,8565200.0],["2024-12-06",17.82,17.86,17.2,17.33,5038600.0],["2024-12-09",17.24,17.76,17.08,17.6,7855700.0],["2024-12-10",17.58,17.64,17.27,17.35,5539900.0],["2024-12-11",17.24,17.55,17.23,17.45,6120600.0],["2024-12-12",17.5,17.72,16.79,16.81,9833300.0],["2024-12-13",16.81,16.86,16.25,16.5,9590800.0],["2024-12-16",16.41,16.83,16.29,16.51,6926800.0],["2024-12-17",19.83,21.05,19.03,20.88,57818900.0],["2024-12-18",20.45,21.98,20.4,21.2,23681800.0],["2024-12-19",21.3,21.64,20.98,21.31,14458000.0],["2024-12-20",21.21,22.17,21.11,22.09,13253200.0],["2024-12-23",22.0,22.26,21.56,22.21,11771800.0],["2024-12-24",22.27,22.5,22.19,22.42,3026000.0],["2024-12-26",22.32,22.8,22.28,22.62,7485000.0],["2024-12-27",22.59,22.8,22.33,22.77,6927200.0],["2024-12-30",22.5,22.53,22.0,22.32,9601700.0],["2024-12-31",22.32,22.57,21.87,22.04,6321600.0],["2025-01-02",22.03,22.3,21.26,21.3,8124600.0],["2025-01-03",21.4,21.58,21.1,21.24,5193000.0],["2025-01-06",21.4,21.43,20.92,21.07,9735100.0],["2025-01-07",21.48,21.79,21.28,21.6,12546700.0],["2025-01-08",21.59,21.8,21.37,21.49,5108700.0],["2025-01-10",21.3,21.4,20.81,20.94,13009400.0],["2025-01-13",20.95,20.97,20.15,20.44,15176800.0],["2025-01-14",20.61,21.02,20.41,20.98,7965000.0],["2025-01-15",21.65,22.1,21.23,21.94,11927100.0],["2025-01-16",21.85,21.86,21.48,21.68,7200000.0],["2025-01-17",21.49,21.99,21.21,21.92,8965200.0],["2025-01-21",22.06,22.08,21.65,21.82,8157100.0],["2025-01-22",21.94,22.19,21.36,22.01,11305800.0],["2025-01-23",22.01,22.11,21.42,21.79,8295300.0],["2025-01-24",21.8,21.99,21.65,21.68,7620200.0],["2025-01-27",21.55,21.88,21.47,21.78,10789600.0],["2025-01-28",22.0,22.4,21.41,21.53,16756300.0],["2025-01-29",19.18,19.75,18.47,18.54,41966600.0],["2025-01-30",18.56,18.58,17.51,17.84,34377600.0],["2025-01-31",17.85,18.32,17.73,17.73,18042800.0],["2025-02-03",17.63,17.75,17.18,17.35,16485000.0],["2025-02-04",17.35,17.58,17.0,17.06,16764100.0],["2025-02-05",17.35,17.52,17.2,17.21,12436800.0],["2025-02-06",17.27,17.58,17.23,17.29,9326000.0],["2025-02-07",17.27,17.31,16.61,16.83,14408400.0],["2025-02-10",17.02,17.12,16.62,16.81,9208400.0],["2025-02-11",16.68,16.84,16.45,16.59,10166600.0],["2025-02-12",16.43,16.49,16.13,16.34,12963800.0],["2025-02-13",16.5,16.74,16.35,16.63,11072200.0],["2025-02-14",16.58,16.63,16.08,16.25,12474900.0],["2025-02-18",17.15,17.15,16.35,16.57,19464100.0],["2025-02-19",16.68,17.52,16.61,17.16,16986500.0],["2025-02-20",17.51,17.63,17.0,17.0,10138400.0],["2025-02-21",17.02,17.07,16.61,16.74,9642200.0],["2025-02-24",16.66,16.92,16.32,16.78,11848800.0],["2025-02-25",16.82,16.86,16.27,16.61,13133100.0],["2025-02-26",16.82,17.13,16.61,16.78,7478500.0],["2025-02-27",16.65,16.89,16.28,16.32,10727500.0],["2025-02-28",16.22,16.46,16.06,16.46,9515500.0],["2025-03-03",16.44,16.53,15.86,16.0,9872700.0],["2025-03-04",15.75,16.06,15.27,15.69,14737100.0],["2025-03-05",15.69,16.13,15.68,15.9,14366700.0],["2025-03-06",15.58,15.74,15.17,15.35,16377300.0],["2025-03-07",15.38,15.46,15.02,15.36,11327000.0],["2025-03-10",15.08,15.09,14.45,14.67,13340300.0],["2025-03-11",14.7,16.22,14.67,16.1,20889700.0],["2025-03-12",16.22,16.7,16.05,16.48,16470600.0],["2025-03-13",16.39,16.92,16.22,16.46,14889200.0],["2025-03-14",16.45,16.51,16.17,16.33,6490900.0],["2025-03-17",16.25,16.89,16.23,16.71,9677000.0],["2025-03-18",16.69,16.7,16.23,16.48,9443100.0],["2025-03-19",16.45,16.57,16.06,16.29,9378400.0],["2025-03-20",16.18,16.55,16.16,16.24,7839700.0],["2025-03-21",16.0,16.2,15.9,16.1,9419400.0],["2025-03-24",15.94,16.28,15.94,16.18,8024000.0],["2025-03-25",16.26,16.26,15.64,15.7,11471700.0],["2025-03-26",15.5,15.75,15.28,15.69,11354600.0],["2025-03-27",15.68,15.8,15.45,15.49,6238700.0],["2025-03-28",15.49,15.5,14.87,15.08,7844700.0],["2025-03-31",14.81,15.53,14.7,15.37,18503900.0],["2025-04-01",15.35,15.47,15.08,15.29,8287200.0],["2025-04-02",15.13,15.35,15.09,15.29,7745600.0],["2025-04-03",14.97,15.54,14.76,14.85,8175000.0],["2025-04-04",14.52,14.53,13.3,13.8,18091000.0],["2025-04-07",14.36,14.55,13.35,13.94,17802900.0],["2025-04-08",14.41,14.41,13.27,13.59,12352100.0],["2025-04-09",13.36,14.33,12.7,14.16,28642500.0],["2025-04-10",13.9,13.95,12.47,12.82,20532100.0],["2025-04-11",13.0,13.46,12.88,13.46,12225300.0],["2025-04-14",13.69,13.83,13.27,13.6,10294900.0],["2025-04-15",13.4,13.8,13.4,13.6,7240400.0],["2025-04-16",13.62,13.64,13.24,13.43,7210200.0],["2025-04-17",13.54,13.74,13.44,13.65,8836400.0],["2025-04-21",13.46,13.46,13.04,13.31,12059000.0],["2025-04-22",13.8,14.07,13.61,14.0,12088200.0],["2025-04-23",14.33,14.61,14.21,14.29,10702800.0],["2025-04-24",14.34,14.77,14.17,14.72,8360200.0],["2025-04-25",14.65,14.9,14.52,14.87,6568500.0],["2025-04-28",15.33,15.45,14.81,15.02,12005800.0],["2025-04-29",15.15,15.72,15.04,15.58,14078300.0],["2025-04-30",15.53,15.62,15.31,15.51,8892800.0],["2025-05-01",15.56,15.88,15.44,15.62,9856700.0],["2025-05-02",15.81,16.36,15.74,16.19,11919700.0],["2025-05-05",16.86,16.86,16.02,16.39,18859200.0],["2025-05-06",16.43,16.71,16.12,16.12,22311400.0],["2025-05-07",16.69,17.69,16.6,17.6,24302100.0],["2025-05-08",17.52,18.3,17.5,18.07,19839200.0],["2025-05-09",18.2,18.25,16.89,16.93,19074500.0],["2025-05-12",17.25,18.07,16.9,17.96,19428800.0],["2025-05-13",17.77,17.89,17.23,17.48,14044500.0],["2025-05-14",17.47,17.5,16.68,16.89,11465800.0],["2025-05-15",16.85,17.1,16.81,16.87,9501200.0],["2025-05-16",17.12,17.22,16.75,16.94,9765100.0],["2025-05-19",16.93,17.06,16.75,17.02,5957800.0],["2025-05-20",17.1,17.2,16.71,16.78,9042100.0],["2025-05-21",16.68,16.88,16.39,16.55,12525600.0],["2025-05-22",16.46,17.08,16.39,16.94,7686600.0],["2025-05-23",16.57,17.08,16.55,16.96,6476400.0],["2025-05-27",17.38,18.01,17.32,17.71,14891100.0],["2025-05-28",17.99,18.15,17.72,18.15,11484700.0],["2025-05-29",18.2,18.28,17.34,17.53,13102000.0],["2025-05-30",17.45,17.47,16.7,16.78,19855900.0],["2025-06-02",16.87,17.28,16.52,17.26,9479400.0],["2025-06-03",17.22,17.36,17.02,17.19,9812900.0],["2025-06-04",17.19,17.66,17.14,17.52,11596300.0],["2025-06-05",17.57,17.86,17.07,17.25,10910100.0],["2025-06-06",17.58,17.83,17.34,17.77,11576700.0],["2025-06-09",17.9,18.09,17.77,18.07,9052900.0],["2025-06-10",18.06,18.29,17.55,17.59,13775500.0],["2025-06-11",17.64,17.79,17.27,17.32,10807700.0],["2025-06-12",17.21,17.75,17.05,17.71,8361300.0],["2025-06-13",17.29,17.42,16.9,16.99,13362400.0],["2025-06-16",17.29,17.73,17.21,17.5,9917500.0],["2025-06-17",17.41,17.41,16.84,16.89,13861800.0],["2025-06-18",16.97,17.3,16.82,17.06,11691700.0],["2025-06-20",17.2,17.27,16.88,16.95,10805800.0],["2025-06-23",17.0,17.02,16.65,16.97,10150900.0],["2025-06-24",17.22,17.31,16.97,17.09,9510100.0],["2025-06-25",17.18,17.18,16.85,17.0,8633800.0],["2025-06-26",17.0,17.09,16.56,16.56,13570300.0],["2025-06-27",16.56,16.91,16.42,16.76,8942300.0],["2025-06-30",16.89,16.95,16.65,16.76,7557500.0],["2025-07-01",16.7,16.92,16.55,16.64,11070100.0],["2025-07-02",16.95,17.14,16.72,17.05,10815200.0],["2025-07-03",17.3,17.3,16.86,17.01,5550500.0],["2025-07-07",17.03,17.1,16.77,16.85,9689200.0],["2025-07-08",16.82,16.88,16.55,16.63,10796500.0],["2025-07-09",16.73,17.07,16.69,16.71,10991900.0],["2025-07-10",16.75,16.77,16.45,16.53,8354400.0],["2025-07-11",16.34,16.43,16.18,16.4,9360200.0],["2025-07-14",16.34,16.74,16.32,16.42,10649500.0],["2025-07-15",16.6,16.6,15.99,16.04,12005800.0],["2025-07-16",16.0,16.1,15.82,16.01,14255300.0],["2025-07-17",16.04,16.39,16.02,16.31,8401800.0],["2025-07-18",16.35,16.49,15.95,16.06,12144300.0],["2025-07-21",16.4,16.54,16.25,16.31,8211000.0],["2025-07-22",16.31,16.38,16.11,16.29,10221600.0],["2025-07-23",16.48,16.69,16.43,16.58,11802300.0],["2025-07-24",16.5,16.59,16.32,16.33,9864500.0],["2025-07-25",16.38,16.59,16.24,16.54,9205300.0],["2025-07-28",16.69,16.71,16.38,16.51,11492500.0],["2025-07-29",16.57,16.66,16.29,16.54,18133700.0],["2025-07-30",16.91,17.24,16.2,16.83,24994200.0],["2025-07-31",16.92,16.92,15.38,15.45,23443900.0],["2025-08-01",15.34,15.45,14.99,15.38,14137800.0],["2025-08-04",15.62,15.78,15.46,15.69,14445000.0],["2025-08-05",15.62,15.92,15.55,15.71,12367300.0],["2025-08-06",15.75,16.11,15.75,16.01,12371700.0],["2025-08-07",16.29,16.47,16.05,16.29,13268100.0],["2025-08-08",16.31,16.39,16.08,16.37,9534600.0],["2025-08-11",16.28,16.54,16.28,16.42,7522000.0],["2025-08-12",16.38,16.63,16.26,16.6,8391800.0],["2025-08-13",16.68,17.28,16.67,17.21,9854200.0],["2025-08-14",17.5,17.75,17.33,17.54,13444300.0],["2025-08-15",17.59,17.9,17.55,17.86,8347700.0],["2025-08-18",18.01,18.28,18.0,18.06,11323100.0],["2025-08-19",18.12,18.24,17.49,17.56,12486300.0],["2025-08-20",17.56,17.63,17.33,17.61,8692200.0],["2025-08-21",17.93,18.83,17.77,18.8,20151000.0],["2025-08-22",18.95,19.1,18.31,18.46,13292400.0],["2025-08-25",18.45,18.53,18.12,18.12,7144000.0],["2025-08-26",18.09,18.19,17.82,18.15,10836500.0],["2025-08-27",18.22,18.26,17.96,18.05,8582100.0],["2025-08-28",18.42,18.42,17.89,18.04,7832100.0],["2025-08-29",18.01,18.46,17.94,18.38,7159100.0],["2025-09-02",18.2,18.84,18.14,18.75,13566900.0],["2025-09-03",18.8,18.96,18.55,18.76,8969200.0],["2025-09-04",18.76,18.8,18.48,18.48,7373500.0],["2025-09-05",18.47,18.95,18.46,18.95,7808900.0],["2025-09-08",18.93,19.36,18.77,19.3,12284200.0],["2025-09-09",19.52,19.78,19.32,19.68,12965200.0],["2025-09-10",19.75,19.95,19.4,19.57,9599600.0],["2025-09-11",19.61,19.93,19.48,19.89,9107500.0],["2025-09-12",19.78,19.98,19.6,19.93,9142300.0],["2025-09-15",19.64,19.67,18.86,18.89,12257500.0],["2025-09-16",18.91,18.93,18.62,18.68,11249000.0],["2025-09-17",18.27,18.77,18.27,18.38,9807500.0],["2025-09-18",18.48,18.66,18.21,18.45,9223600.0],["2025-09-19",18.49,18.59,18.26,18.35,7436600.0],["2025-09-22",18.5,19.57,18.5,18.87,14994300.0],["2025-09-23",18.92,19.89,18.8,19.45,12890400.0],["2025-09-24",19.45,19.45,19.16,19.27,9134000.0],["2025-09-25",19.09,19.1,18.21,18.36,10371500.0],["2025-09-26",18.5,18.7,18.27,18.34,10255400.0],["2025-09-29",18.49,19.18,18.47,19.18,8250800.0],["2025-09-30",19.39,20.43,19.26,20.2,19946500.0],["2025-10-01",20.15,20.46,19.92,20.06,13339800.0],["2025-10-02",20.02,20.1,19.81,20.05,6508900.0],["2025-10-03",20.17,20.61,19.98,20.01,10344200.0],["2025-10-06",20.02,20.23,19.87,19.96,9328200.0],["2025-10-07",19.95,20.28,19.91,20.07,5017900.0],["2025-10-08",20.25,20.57,20.09,20.21,13133000.0],["2025-10-09",20.65,20.71,19.71,20.04,9878200.0],["2025-10-10",20.0,20.05,19.77,20.03,8204400.0],["2025-10-13",20.11,20.37,19.8,20.02,7509300.0],["2025-10-14",19.85,20.27,19.68,20.11,6550200.0],["2025-10-15",19.96,20.02,19.72,19.78,8627300.0],["2025-10-16",19.86,20.1,19.61,19.63,10048900.0],["2025-10-17",19.4,19.69,19.07,19.31,7731300.0],["2025-10-20",19.29,19.45,19.07,19.42,5324700.0],["2025-10-21",19.27,19.3,18.97,18.99,8037100.0],["2025-10-22",18.98,19.19,18.83,18.97,11060200.0],["2025-10-23",19.07,19.19,18.85,19.02,5700700.0],["2025-10-24",19.07,19.19,18.88,18.95,5211400.0],["2025-10-27",19.15,19.68,19.0,19.61,8653100.0],["2025-10-28",19.68,19.98,19.23,19.78,9490700.0],["2025-10-29",19.97,20.62,19.89,20.23,17115500.0],["2025-10-30",20.12,20.38,20.01,20.03,6198200.0],["2025-10-31",20.17,20.6,19.98,20.48,9384400.0],["2025-11-03",20.6,20.88,20.31,20.52,10630100.0],["2025-11-04",20.26,20.72,20.11,20.46,10956700.0],["2025-11-05",23.06,25.0,22.7,24.6,56470100.0],["2025-11-06",24.05,24.88,23.87,24.46,24231400.0],["2025-11-07",24.38,24.42,23.61,23.97,13107600.0],["2025-11-10",24.07,24.5,23.98,24.26,11580800.0],["2025-11-11",24.38,25.35,24.28,25.13,15259900.0],["2025-11-12",25.21,25.88,25.19,25.83,15647600.0],["2025-11-13",26.0,26.38,25.5,25.54,16192300.0],["2025-11-14",24.95,25.67,24.9,25.41,10222300.0],["2025-11-17",25.26,25.5,24.48,24.59,11996300.0],["2025-11-18",24.43,25.07,24.22,24.84,11692400.0],["2025-11-19",24.97,24.97,24.17,24.44,9670500.0],["2025-11-20",24.59,24.89,24.21,24.28,6317800.0],["2025-11-21",24.33,24.8,24.01,24.21,9829000.0],["2025-11-24",24.5,24.9,24.34,24.77,11081800.0],["2025-11-25",24.97,25.18,24.78,24.99,7207400.0],["2025-11-26",25.9,26.45,25.74,26.32,18355000.0],["2025-11-28",26.47,26.96,26.39,26.89,9046500.0],["2025-12-01",26.6,26.77,26.46,26.72,8887100.0],["2025-12-02",26.99,27.07,26.53,26.88,8942400.0],["2025-12-03",26.93,27.9,26.84,27.83,13651000.0],["2025-12-04",28.0,28.46,27.96,28.41,11021500.0],["2025-12-05",28.4,28.68,28.0,28.46,8529400.0],["2025-12-08",28.74,28.74,28.0,28.33,7178300.0],["2025-12-09",29.07,29.1,28.52,28.56,11801300.0],["2025-12-10",29.16,29.8,28.81,29.8,17807800.0],["2025-12-11",29.59,30.2,29.47,30.18,9879900.0],["2025-12-12",30.0,30.13,29.56,29.79,9317700.0],["2025-12-15",29.78,30.44,29.7,30.13,12981800.0],["2025-12-16",30.13,30.42,29.84,30.1,6632900.0],["2025-12-17",30.12,30.24,29.88,30.06,7230100.0],["2025-12-18",30.29,30.39,29.88,30.32,8057900.0],["2025-12-19",30.1,30.56,29.89,30.35,10758600.0],["2025-12-22",30.72,31.28,30.5,31.21,8764400.0],["2025-12-23",31.38,31.58,31.18,31.54,15427800.0],["2025-12-24",31.99,31.99,31.51,31.74,3794300.0],["2025-12-26",31.53,31.89,31.47,31.89,2624700.0],["2025-12-29",31.5,31.73,31.17,31.56,4618800.0],["2025-12-30",31.5,31.63,31.31,31.34,3785300.0],["2025-12-31",31.42,31.43,31.15,31.21,4941900.0],["2026-01-02",31.18,31.44,30.47,30.95,7137300.0],["2026-01-05",30.98,31.09,30.49,31.0,15909200.0],["2026-01-06",31.63,32.91,31.56,32.11,19010700.0],["2026-01-07",32.87,32.87,32.26,32.4,9034500.0],["2026-01-08",32.38,32.87,32.2,32.51,11668500.0],["2026-01-09",32.49,32.73,31.8,32.01,9573300.0],["2026-01-12",33.23,33.42,32.61,32.79,15096200.0],["2026-01-13",32.66,32.82,31.98,32.47,7245000.0],["2026-01-14",31.95,32.86,31.92,32.64,9884300.0],["2026-01-15",32.25,32.76,32.0,32.35,9002200.0],["2026-01-16",32.33,32.37,31.58,31.76,7220000.0],["2026-01-20",30.78,31.94,30.7,31.36,7358500.0],["2026-01-21",31.45,31.79,31.22,31.41,6782900.0],["2026-01-22",31.54,31.85,31.42,31.66,6459400.0],["2026-01-23",31.62,32.04,31.5,31.81,5400900.0],["2026-01-26",31.9,32.2,31.62,32.14,12164700.0],["2026-01-27",32.22,32.56,31.57,32.53,14199100.0],["2026-01-28",31.39,33.38,30.94,33.21,21862600.0],["2026-01-29",33.26,33.44,32.19,33.07,10524000.0],["2026-01-30",32.49,34.11,32.35,34.08,16970900.0],["2026-02-02",34.45,35.69,34.15,35.52,19029100.0],["2026-02-03",35.53,37.35,35.53,36.25,22299900.0],["2026-02-04",36.18,36.59,34.88,34.96,11937600.0],["2026-02-05",34.9,35.26,34.2,34.8,10555800.0],["2026-02-06",35.0,35.11,34.61,34.69,7035600.0],["2026-02-09",34.57,34.63,34.27,34.47,7552400.0],["2026-02-10",34.59,34.73,34.2,34.37,6141800.0],["2026-02-11",34.8,34.8,33.92,34.31,5457900.0],["2026-02-12",34.35,34.35,33.72,33.92,6025500.0],["2026-02-13",33.92,34.25,33.7,33.98,5010600.0],["2026-02-17",35.25,35.32,34.02,34.41,10037700.0],["2026-02-18",34.2,34.4,33.57,34.11,7246800.0],["2026-02-19",33.8,34.43,33.5,34.33,6875200.0],["2026-02-20",34.4,35.18,33.14,34.22,8209900.0],["2026-02-23",33.96,34.92,33.63,33.91,4778100.0],["2026-02-24",33.69,34.22,33.52,33.92,2966300.0],["2026-02-25",34.0,34.13,33.6,33.62,3537100.0],["2026-02-26",33.57,33.9,33.32,33.77,5429600.0],["2026-02-27",33.5,33.88,33.04,33.86,9034700.0],["2026-03-02",33.85,34.2,33.56,33.77,6008000.0],["2026-03-03",32.83,32.89,31.71,32.28,10379400.0],["2026-03-04",33.18,33.3,32.03,32.91,9422600.0],["2026-03-05",32.34,32.35,31.24,31.75,9926000.0],["2026-03-06",31.15,31.4,30.74,31.05,7786900.0],["2026-03-09",30.53,31.51,29.92,31.5,11115900.0],["2026-03-10",31.38,31.91,31.26,31.52,8295300.0],["2026-03-11",31.38,31.43,30.37,30.47,10511200.0],["2026-03-12",29.97,30.23,29.28,29.3,7411000.0],["2026-03-13",29.38,29.68,28.38,28.57,7773700.0],["2026-03-16",28.99,29.73,28.85,29.46,8366900.0],["2026-03-17",29.63,30.3,29.49,30.09,9528800.0],["2026-03-18",29.94,30.24,29.54,29.61,6111900.0],["2026-03-19",29.25,29.77,28.89,29.44,8759000.0],["2026-03-20",29.64,29.76,28.51,28.73,6292900.0],["2026-03-23",28.94,29.39,28.65,28.77,5135000.0],["2026-03-24",28.51,29.25,28.3,29.14,8218300.0],["2026-03-25",29.35,30.42,29.28,29.46,8171000.0],["2026-03-26",29.04,29.84,29.01,29.78,7065000.0],["2026-03-27",29.4,29.52,28.63,28.74,5572400.0],["2026-03-30",28.86,29.04,28.29,28.35,4984900.0],["2026-03-31",28.77,30.15,28.71,30.12,6556700.0],["2026-04-01",30.48,30.71,30.1,30.25,4578900.0],["2026-04-02",29.45,30.35,29.4,30.08,2843500.0],["2026-04-06",29.09,30.0,27.93,29.82,4294300.0],["2026-04-07",29.25,29.58,28.94,29.33,5703300.0],["2026-04-08",30.11,30.75,29.97,30.52,6122300.0],["2026-04-09",30.45,31.0,30.22,30.96,3424900.0],["2026-04-10",31.26,31.39,30.58,30.82,4276700.0],["2026-04-13",30.66,31.2,30.41,31.15,3055800.0],["2026-04-14",31.3,31.95,31.29,31.77,4292400.0],["2026-04-15",31.49,31.67,31.1,31.61,3318300.0],["2026-04-16",31.72,31.75,31.21,31.26,4682200.0],["2026-04-17",31.3,32.81,31.27,32.4,4512300.0],["2026-04-20",32.27,32.44,32.01,32.02,4963500.0],["2026-04-21",32.04,32.04,31.24,31.29,3728500.0],["2026-04-22",31.5,31.68,30.89,31.22,3511600.0],["2026-04-23",30.95,31.27,30.64,31.21,3605800.0],["2026-04-24",31.26,31.45,30.02,30.64,4826800.0],["2026-04-27",30.65,31.66,30.58,31.26,8073000.0],["2026-04-28",31.19,31.84,31.09,31.62,9307300.0],["2026-04-29",34.0,35.62,33.92,35.38,22287100.0],["2026-04-30",36.02,36.02,34.64,35.07,16090300.0],["2026-05-01",35.16,35.18,34.51,34.95,6629900.0],["2026-05-04",35.04,35.98,35.02,35.35,7514200.0],["2026-05-05",35.52,35.97,35.08,35.86,6250100.0],["2026-05-06",36.37,36.52,35.62,36.34,6915100.0],["2026-05-07",36.42,36.99,35.59,36.01,10802300.0],["2026-05-08",36.26,36.33,35.43,35.73,8220800.0],["2026-05-11",35.71,36.43,35.68,35.84,5872000.0],["2026-05-12",35.37,35.84,34.91,35.81,4625300.0],["2026-05-13",35.8,36.38,35.42,36.25,4458400.0],["2026-05-14",36.01,36.08,35.06,35.31,5522600.0],["2026-05-15",34.79,34.88,33.61,34.29,6694900.0],["2026-05-18",34.15,34.98,33.84,34.03,4976700.0],["2026-05-19",34.0,34.23,33.69,34.07,3059700.0],["2026-05-20",34.24,34.55,34.08,34.32,6312400.0],["2026-05-21",34.1,34.37,33.75,34.16,4605600.0],["2026-05-22",34.29,34.85,34.02,34.07,2709800.0],["2026-05-26",34.54,34.93,34.16,34.61,4444400.0],["2026-05-27",34.65,35.15,34.4,34.56,4357300.0],["2026-05-28",34.18,34.84,33.69,34.52,3496900.0],["2026-05-29",34.79,35.47,34.52,35.32,16852800.0],["2026-06-01",34.64,34.77,33.84,34.64,6626200.0],["2026-06-02",34.15,34.15,32.51,33.08,10282200.0],["2026-06-03",32.83,32.98,32.37,32.83,5070000.0],["2026-06-04",33.07,34.48,33.0,34.43,5575700.0],["2026-06-05",34.3,35.01,34.09,34.19,5713200.0],["2026-06-08",34.35,34.95,33.07,33.26,5750400.0],["2026-06-09",33.48,34.48,32.91,34.45,6366500.0],["2026-06-10",34.02,34.2,33.48,33.58,3857500.0],["2026-06-11",34.01,34.74,33.99,34.56,7228700.0],["2026-06-12",34.81,34.88,33.88,34.63,5928100.0],["2026-06-15",34.91,35.25,33.62,33.69,5241600.0],["2026-06-16",33.58,33.7,32.8,32.91,5304900.0],["2026-06-17",32.74,32.92,32.23,32.56,5539400.0],["2026-06-18",32.38,32.38,30.8,31.48,12241500.0],["2026-06-22",31.37,32.39,31.28,32.2,6111100.0],["2026-06-23",32.14,33.34,32.12,33.21,5567200.0],["2026-06-24",33.32,34.59,33.16,34.22,7249300.0],["2026-06-25",34.14,34.69,33.4,33.62,7447600.0],["2026-06-26",33.47,34.14,32.96,33.21,4703600.0],["2026-06-29",33.1,33.48,32.96,33.31,3271600.0],["2026-06-30",33.28,34.28,33.0,33.88,5396100.0],["2026-07-01",33.83,34.08,33.26,33.44,4241100.0],["2026-07-02",33.87,34.92,33.59,34.64,4814800.0],["2026-07-06",35,35.47,34.575,35.29,4116819.178609],["2026-07-07",35.21,35.33,34.23,34.65,5566023.679403],["2026-07-08",34.17,34.17,32.57,33.24,6623432.92076],["2026-07-09",32.89,33.14,32.41,33.1,5112938.507932],["2026-07-10",33.02,33.35,32.7,32.95,6638420.35607],["2026-07-13",32.52,32.81,32.14,32.18,4231220.05335],["2026-07-14",32.04,32.27,31.655,31.82,3450786.503064],["2026-07-15",31.82,31.97,31.28,31.56,5519119.605061],["2026-07-16",31.64,32.42,31.54,32.22,4451724.512097],["2026-07-17",32.13,32.69,31.955,32.03,3612348.249891],["2026-07-20",32.24,32.26,30.95,31,4515160.140728],["2026-07-21",31.13,31.53,30.72,31.35,4846016.226702],["2026-07-22",30.86,31.2,30.13,30.15,5116738.805283],["2026-07-23",29.94,31.2,29.6001,31.18,4451361.373032],["2026-07-24",31.23,31.86,30.77,30.81,3132551.26913],["2026-07-27",31.27,31.285,30.91,31.08,5305504.381668],["2026-07-28",31.18,31.88,31.02,31.67,5053780.771176],["2026-07-29",33.67,35.69,33.48,34.71,17756590.334401],["2026-07-30",34.35,35.87,34.27,35.41,8765948.990742],["2026-07-31",35.6,35.66,34.56,35.01,4694980.81124],["2026-08-03",35,35.07,33.7804,34.46,6208464.081433],["2026-08-04",34.62,34.6492,34.05,34.43,4923752.337538],["2026-08-05",34.25,34.98,33.89,34.72,4958493.214846],["2026-08-06",34.54,34.92,34.38,34.81,4132142.122687],["2026-08-07",35,35.77,34.87,35.36,4271722.406373],["2026-08-10",35.03,35.92,35,35.45,1223454.287881],["2026-08-11",36.17,36.98,36.13,36.48,8040613.323472],["2026-08-12",36.8,37.24,36.44,36.74,5700858.906404],["2026-08-13",36.9,37.389,36.46,36.52,7608710.337457],["2026-08-14",36.26,36.81,36.0906,36.77,2332453.251093]]}