{"t":"UNP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-01-02",0.987,1.0007,0.987,0.9887,1165973.0],["1980-01-03",0.9818,0.9818,0.9663,0.9749,1453896.0],["1980-01-04",0.9766,0.9921,0.9766,0.9921,1382510.0],["1980-01-07",0.9921,1.0007,0.987,0.987,1087448.0],["1980-01-08",0.987,0.9956,0.9508,0.9508,1213563.0],["1980-01-09",0.9508,0.9611,0.9232,0.9439,9965497.0],["1980-01-10",0.9439,0.9456,0.937,0.937,5922665.0],["1980-01-11",0.937,0.9422,0.9336,0.9387,5394408.0],["1980-01-14",0.9387,0.9611,0.9387,0.9577,4000000.0],["1980-01-15",0.9646,0.9887,0.9646,0.9887,1886972.0],["1980-01-16",0.9921,1.0042,0.9921,0.9973,5077930.0],["1980-01-17",0.9973,1.0007,0.9921,0.9973,1208804.0],["1980-01-18",0.9973,1.0162,0.9973,1.0111,1123141.0],["1980-01-21",1.0214,1.0386,1.0214,1.0386,1487210.0],["1980-01-22",1.0386,1.0576,1.0352,1.0438,1380131.0],["1980-01-23",1.0438,1.0507,1.0369,1.0421,899465.0],["1980-01-24",1.08,1.0955,1.08,1.0817,2329566.0],["1980-01-25",1.0782,1.0782,1.0645,1.0731,863772.0],["1980-01-28",1.0731,1.0869,1.0679,1.0782,1727543.0],["1980-01-29",1.0782,1.0937,1.0782,1.0782,949435.0],["1980-01-30",1.0782,1.0817,1.0748,1.0782,701963.0],["1980-01-31",1.0782,1.0937,1.0679,1.0679,987507.0],["1980-02-01",1.0679,1.08,1.0679,1.08,623438.0],["1980-02-04",1.08,1.0886,0.9732,1.0782,759072.0],["1980-02-05",1.0851,1.1334,1.0851,1.1334,1955979.0],["1980-02-06",1.154,1.2333,1.154,1.1919,3205235.0],["1980-02-07",1.1919,1.278,1.1919,1.2677,8009518.0],["1980-02-08",1.2677,1.3263,1.2264,1.3228,3726353.0],["1980-02-11",1.3228,1.3504,1.2953,1.3004,4266508.0],["1980-02-12",1.2987,1.2987,1.2643,1.2918,3612136.0],["1980-02-13",1.2918,1.2987,1.278,1.2953,2558001.0],["1980-02-14",1.2935,1.2935,1.2333,1.247,2776919.0],["1980-02-15",1.247,1.266,1.2333,1.2643,3792980.0],["1980-02-19",1.2643,1.2867,1.2625,1.2867,3395598.0],["1980-02-20",1.2867,1.3056,1.2832,1.3056,1641880.0],["1980-02-21",1.3056,1.3469,1.3004,1.3263,2108269.0],["1980-02-22",1.3263,1.3917,1.3056,1.3607,3788221.0],["1980-02-25",1.3607,1.3728,1.3194,1.3228,1284949.0],["1980-02-26",1.3228,1.3435,1.3125,1.3383,1701368.0],["1980-02-27",1.3383,1.3538,1.2901,1.3022,1665675.0],["1980-02-28",1.3022,1.3245,1.278,1.2849,2041642.0],["1980-02-29",1.2884,1.3194,1.2884,1.2987,1901249.0],["1980-03-03",1.2987,1.3073,1.2884,1.2884,1408685.0],["1980-03-04",1.2884,1.2987,1.2832,1.2987,1513385.0],["1980-03-05",1.2987,1.3211,1.2918,1.2953,1308745.0],["1980-03-06",1.3015,1.3015,1.2599,1.2616,1779893.0],["1980-03-07",1.2599,1.2599,1.2147,1.2252,2258180.0],["1980-03-10",1.2252,1.2321,1.1991,1.2147,1758477.0],["1980-03-11",1.2147,1.2182,1.1679,1.1835,2493754.0],["1980-03-12",1.1835,1.1905,1.1731,1.1905,1891731.0],["1980-03-13",1.1905,1.2009,1.18,1.1905,920880.0],["1980-03-14",1.187,1.187,1.1714,1.1731,1401547.0],["1980-03-17",1.1731,1.1731,1.1176,1.121,1146936.0],["1980-03-18",1.121,1.1315,1.1054,1.1315,1613325.0],["1980-03-19",1.1453,1.1939,1.1453,1.1714,2260559.0],["1980-03-20",1.1714,1.1748,1.1349,1.1505,2629387.0],["1980-03-21",1.1419,1.1419,1.1297,1.1315,1180250.0],["1980-03-24",1.1315,1.1349,1.0985,1.1054,2419988.0],["1980-03-25",1.1054,1.128,1.0967,1.121,1932183.0],["1980-03-26",1.121,1.1332,1.1158,1.1158,797145.0],["1980-03-27",1.1158,1.1245,1.0829,1.1072,1656157.0],["1980-03-28",1.1072,1.1471,1.1072,1.1384,1213563.0],["1980-03-31",1.1488,1.1714,1.1488,1.1644,920880.0],["1980-04-01",1.161,1.161,1.1349,1.1453,2017847.0],["1980-04-02",1.1453,1.1662,1.1419,1.1488,1323022.0],["1980-04-03",1.1488,1.1505,1.1176,1.1315,1353956.0],["1980-04-07",1.128,1.128,1.1037,1.1072,1149316.0],["1980-04-08",1.1072,1.1141,1.0933,1.1089,1541939.0],["1980-04-09",1.1089,1.1245,1.1037,1.1245,1344438.0],["1980-04-10",1.1245,1.128,1.1106,1.1141,842356.0],["1980-04-11",1.1141,1.121,1.0985,1.1054,663891.0],["1980-04-14",1.1019,1.1019,1.0846,1.0898,433076.0],["1980-04-15",1.0898,1.1072,1.0898,1.0933,628198.0],["1980-04-16",1.0933,1.1089,1.0742,1.0759,1368233.0],["1980-04-17",1.0638,1.0638,0.9996,1.0187,6688876.0],["1980-04-18",1.0187,1.0412,1.0117,1.0134,1325402.0],["1980-04-21",1.0134,1.0204,0.9892,0.9892,694825.0],["1980-04-22",1.0065,1.0586,1.0065,1.0586,1299227.0],["1980-04-23",1.062,1.0794,1.062,1.0672,1123141.0],["1980-04-24",1.0482,1.0482,1.0134,1.036,2253421.0],["1980-04-25",1.036,1.0724,1.0065,1.0655,2051160.0],["1980-04-28",1.0655,1.0672,1.0343,1.036,1303986.0],["1980-04-29",1.036,1.0447,1.0308,1.036,561570.0],["1980-04-30",1.036,1.0377,1.0152,1.0377,1039857.0],["1980-05-01",1.0377,1.0464,1.0204,1.0273,737656.0],["1980-05-02",1.0273,1.0516,1.0273,1.0516,537775.0],["1980-05-05",1.0516,1.062,1.0464,1.0482,1016062.0],["1980-05-06",1.0482,1.069,1.0482,1.0586,1118382.0],["1980-05-07",1.0586,1.0811,1.0586,1.0811,806663.0],["1980-05-08",1.0829,1.0967,1.0829,1.0829,606782.0],["1980-05-09",1.0829,1.0829,1.0672,1.0742,975610.0],["1980-05-12",1.0898,1.0898,1.0586,1.0794,797145.0],["1980-05-13",1.0794,1.1037,1.0759,1.0829,729328.0],["1980-05-14",1.0829,1.0933,1.062,1.069,976800.0],["1980-05-15",1.069,1.0724,1.0516,1.0551,510410.0],["1980-05-16",1.0551,1.062,1.0516,1.0551,372397.0],["1980-05-19",1.0551,1.062,1.0482,1.0586,267698.0],["1980-05-20",1.0586,1.0724,1.0447,1.062,535396.0],["1980-05-21",1.062,1.0794,1.0516,1.069,487805.0],["1980-05-22",1.0724,1.1037,1.0724,1.0933,780488.0],["1980-05-23",1.1106,1.18,1.1106,1.1662,1331350.0],["1980-05-27",1.2078,1.2252,1.2078,1.2113,1588340.0],["1980-05-28",1.2113,1.2182,1.1939,1.2182,513980.0],["1980-05-29",1.2009,1.2009,1.1419,1.1627,559191.0],["1980-05-30",1.1627,1.187,1.1315,1.187,856633.0],["1980-06-02",1.187,1.1974,1.1731,1.18,552052.0],["1980-06-03",1.18,1.18,1.1453,1.1592,919691.0],["1980-06-04",1.1627,1.2182,1.1627,1.2078,1587151.0],["1980-06-05",1.2176,1.2666,1.2141,1.2316,1794170.0],["1980-06-06",1.2316,1.2316,1.2176,1.2176,396193.0],["1980-06-09",1.2176,1.2421,1.2141,1.2141,649613.0],["1980-06-10",1.2246,1.2351,1.2246,1.2281,415229.0],["1980-06-11",1.2281,1.2491,1.2211,1.2456,1057704.0],["1980-06-12",1.2456,1.2631,1.2456,1.2526,2533016.0],["1980-06-13",1.2526,1.2631,1.2246,1.2281,544914.0],["1980-06-16",1.2281,1.2386,1.2176,1.2316,625818.0],["1980-06-17",1.2281,1.2281,1.2036,1.2036,1508626.0],["1980-06-18",1.2036,1.2246,1.1966,1.2176,893516.0],["1980-06-19",1.2176,1.2281,1.1896,1.1896,2095181.0],["1980-06-20",1.1861,1.1861,1.1266,1.1371,2847115.0],["1980-06-23",1.1336,1.1336,1.1056,1.1126,3628792.0],["1980-06-24",1.1126,1.1476,1.1021,1.1476,1628792.0],["1980-06-25",1.1476,1.1616,1.1441,1.1546,1408685.0],["1980-06-26",1.1756,1.2316,1.1756,1.2106,3609756.0],["1980-06-27",1.2106,1.2141,1.1861,1.2036,976800.0],["1980-06-30",1.2036,1.2071,1.1896,1.1966,856633.0],["1980-07-01",1.1966,1.1966,1.1791,1.1826,838786.0],["1980-07-02",1.1826,1.2001,1.1791,1.1826,429506.0],["1980-07-03",1.2001,1.2316,1.2001,1.2316,776919.0],["1980-07-07",1.2491,1.2631,1.2491,1.2631,1066032.0],["1980-07-08",1.2631,1.2876,1.2456,1.2456,1317073.0],["1980-07-09",1.2456,1.2701,1.2421,1.2491,1531231.0],["1980-07-10",1.2491,1.2561,1.2351,1.2351,788816.0],["1980-07-11",1.2351,1.2561,1.2316,1.2561,553242.0],["1980-07-14",1.2701,1.3296,1.2701,1.3296,2127305.0],["1980-07-15",1.3261,1.3261,1.3016,1.3156,3106484.0],["1980-07-16",1.3156,1.3366,1.3051,1.3331,1520523.0],["1980-07-17",1.3646,1.396,1.3646,1.389,2437835.0],["1980-07-18",1.3925,1.4275,1.3925,1.403,1794170.0],["1980-07-21",1.403,1.424,1.396,1.424,1152885.0],["1980-07-22",1.424,1.424,1.403,1.4065,1045806.0],["1980-07-23",1.403,1.403,1.3541,1.3576,1697799.0],["1980-07-24",1.3576,1.3576,1.3296,1.3401,1446758.0],["1980-07-25",1.3366,1.3366,1.3016,1.3226,862582.0],["1980-07-28",1.3226,1.3436,1.3016,1.3296,651993.0],["1980-07-29",1.3296,1.3401,1.3261,1.3331,634146.0],["1980-07-30",1.3436,1.3646,1.3436,1.3541,1135039.0],["1980-07-31",1.3226,1.3226,1.2911,1.3156,1804878.0],["1980-08-01",1.3121,1.3121,1.2736,1.3016,1192148.0],["1980-08-04",1.3016,1.3016,1.2841,1.3016,418798.0],["1980-08-05",1.3016,1.3086,1.2876,1.2876,835217.0],["1980-08-06",1.2876,1.2946,1.2771,1.2946,1402736.0],["1980-08-07",1.2946,1.3121,1.2911,1.3121,820940.0],["1980-08-08",1.3191,1.3471,1.3191,1.3296,812612.0],["1980-08-11",1.3296,1.3541,1.3296,1.3401,872100.0],["1980-08-12",1.3436,1.3821,1.3436,1.3646,1331350.0],["1980-08-13",1.3646,1.3646,1.3471,1.3506,2035693.0],["1980-08-14",1.3506,1.3646,1.3436,1.3576,2279595.0],["1980-08-15",1.3646,1.3855,1.3646,1.3786,982748.0],["1980-08-18",1.3751,1.3751,1.3506,1.3541,747174.0],["1980-08-19",1.3541,1.3576,1.3366,1.3436,704343.0],["1980-08-20",1.3436,1.3506,1.3296,1.3506,616300.0],["1980-08-21",1.3506,1.3716,1.3436,1.3716,519929.0],["1980-08-22",1.3716,1.3925,1.3716,1.3786,767400.0],["1980-08-25",1.3786,1.3786,1.3506,1.3646,1409875.0],["1980-08-26",1.3646,1.389,1.3576,1.3786,461630.0],["1980-08-27",1.3716,1.3716,1.3331,1.3401,1456276.0],["1980-08-28",1.3401,1.3401,1.3156,1.3156,674598.0],["1980-08-29",1.3191,1.3541,1.3191,1.3436,1046996.0],["1980-09-02",1.3436,1.3995,1.3261,1.3786,2411660.0],["1980-09-03",1.3786,1.3855,1.3646,1.3855,1503867.0],["1980-09-04",1.3954,1.4095,1.3602,1.3707,2204640.0],["1980-09-05",1.3707,1.3778,1.3637,1.3778,464010.0],["1980-09-08",1.3707,1.3707,1.3461,1.3461,647234.0],["1980-09-09",1.3461,1.3602,1.3249,1.3602,1229030.0],["1980-09-10",1.3602,1.3672,1.3461,1.3672,791196.0],["1980-09-11",1.3672,1.3672,1.3355,1.3461,317668.0],["1980-09-12",1.3461,1.3531,1.3426,1.3461,179655.0],["1980-09-15",1.3461,1.3884,1.332,1.3848,2190363.0],["1980-09-16",1.406,1.5082,1.406,1.4729,2456871.0],["1980-09-17",1.4906,1.5716,1.4906,1.5716,2212968.0],["1980-09-18",1.5716,1.6068,1.5681,1.5681,2786437.0],["1980-09-19",1.5681,1.5822,1.561,1.561,1282570.0],["1980-09-22",1.561,1.5927,1.5434,1.5927,1025580.0],["1980-09-23",1.5927,1.702,1.5857,1.6597,1685901.0],["1980-09-24",1.6597,1.7196,1.6527,1.7055,1763236.0],["1980-09-25",1.7055,1.709,1.6562,1.6562,2061868.0],["1980-09-26",1.6456,1.6456,1.5998,1.6068,1043427.0],["1980-09-29",1.5822,1.5822,1.561,1.5646,1250446.0],["1980-09-30",1.5646,1.5857,1.5575,1.5716,916121.0],["1980-10-01",1.5716,1.6491,1.5575,1.635,1541939.0],["1980-10-02",1.6421,1.6738,1.6421,1.6632,2079714.0],["1980-10-03",1.6632,1.7126,1.6632,1.6844,2434265.0],["1980-10-06",1.6914,1.7126,1.6914,1.7055,997026.0],["1980-10-07",1.7055,1.7584,1.702,1.7302,1593099.0],["1980-10-08",1.7302,1.7548,1.7055,1.7055,2065437.0],["1980-10-09",1.7055,1.7407,1.6985,1.7302,1535990.0],["1980-10-10",1.7267,1.7267,1.6914,1.6985,672219.0],["1980-10-13",1.6985,1.7231,1.6844,1.7231,513980.0],["1980-10-14",1.7231,1.7231,1.6808,1.6844,818560.0],["1980-10-15",1.6844,1.7267,1.6738,1.7196,1066032.0],["1980-10-16",1.7478,1.8183,1.7478,1.7689,3219512.0],["1980-10-17",1.7689,1.7901,1.7548,1.7901,742415.0],["1980-10-20",1.7901,1.8676,1.7901,1.8676,1227841.0],["1980-10-21",1.8923,1.9416,1.8923,1.931,1904819.0],["1980-10-22",1.931,2.0015,1.9169,2.0015,1512195.0],["1980-10-23",2.0015,2.0015,1.9346,1.9627,2378346.0],["1980-10-24",1.9627,1.9804,1.9451,1.9557,1114813.0],["1980-10-27",1.9522,1.9522,1.9099,1.9169,931588.0],["1980-10-28",1.9169,1.9381,1.9064,1.9205,848305.0],["1980-10-29",1.9205,1.931,1.9134,1.9169,823319.0],["1980-10-30",1.9169,1.931,1.9134,1.9169,517549.0],["1980-10-31",1.9169,1.9205,1.8993,1.9134,707912.0],["1980-11-03",1.924,1.9416,1.924,1.9381,546104.0],["1980-11-05",2.0015,2.0297,2.0015,2.0191,1850089.0],["1980-11-06",2.0086,2.0086,1.9804,1.9909,1879833.0],["1980-11-07",1.9909,2.0156,1.9804,2.0086,494943.0],["1980-11-10",2.0086,2.0086,1.9804,1.9945,831648.0],["1980-11-11",1.998,2.0931,1.998,2.0826,1232600.0],["1980-11-12",2.0931,2.1953,2.0931,2.1883,1331350.0],["1980-11-13",2.1883,2.1953,2.1636,2.1742,1002974.0],["1980-11-14",2.1742,2.227,2.1319,2.2094,1320642.0],["1980-11-17",2.2094,2.3609,2.1706,2.3539,1043427.0],["1980-11-18",2.3539,2.4807,2.3468,2.4737,2867341.0],["1980-11-19",2.4737,2.4807,2.368,2.3821,3511005.0],["1980-11-20",2.3821,2.4596,2.2623,2.4279,2798334.0],["1980-11-21",2.4526,2.4948,2.4526,2.4948,2069007.0],["1980-11-24",2.4948,2.4948,2.4525,2.4843,1298037.0],["1980-11-25",2.4843,2.4878,2.4244,2.4525,1088638.0],["1980-11-26",2.5701,2.7258,2.5701,2.5913,3959548.0],["1980-11-28",2.5913,2.6055,2.5276,2.5842,2944676.0],["1980-12-01",2.5418,2.5418,2.4568,2.4568,2982748.0],["1980-12-02",2.4568,2.4851,2.3506,2.4002,2015467.0],["1980-12-03",2.4002,2.4285,2.3789,2.3789,1363474.0],["1980-12-04",2.3789,2.3895,2.34,2.3612,1118382.0],["1980-12-05",2.3364,2.3364,2.2302,2.2586,2373587.0],["1980-12-08",2.2444,2.2444,2.1453,2.1594,2240333.0],["1980-12-09",2.1594,2.1736,2.0886,2.1736,1447948.0],["1980-12-10",2.1736,2.2232,2.1665,2.1665,1242118.0],["1980-12-11",2.1665,2.1807,2.117,2.1524,1541939.0],["1980-12-12",2.1665,2.255,2.1665,2.2302,1271862.0],["1980-12-15",2.2302,2.2515,2.2267,2.2373,767400.0],["1980-12-16",2.2373,2.2656,2.2267,2.2656,992267.0],["1980-12-17",2.2975,2.3364,2.2975,2.3294,1702558.0],["1980-12-18",2.3294,2.4072,2.3294,2.3435,2605592.0],["1980-12-19",2.3435,2.3471,2.2727,2.2798,1196907.0],["1980-12-22",2.2798,2.2833,2.2515,2.2656,1834622.0],["1980-12-23",2.255,2.255,2.1665,2.1665,868531.0],["1980-12-24",2.1736,2.2302,2.1736,2.2302,616300.0],["1980-12-26",2.2302,2.2586,2.2019,2.2586,385485.0],["1980-12-29",2.2586,2.2656,2.1948,2.1948,555622.0],["1980-12-30",2.1948,2.2444,2.1736,2.2373,1148126.0],["1980-12-31",2.2373,2.2373,2.209,2.2302,779298.0],["1981-01-02",2.2302,2.2302,2.163,2.209,635336.0],["1981-01-05",2.209,2.2161,2.163,2.1948,1516954.0],["1981-01-06",2.1878,2.1878,2.0709,2.124,1566924.0],["1981-01-07",2.124,2.124,2.0426,2.0851,2096371.0],["1981-01-08",2.0851,2.1028,2.0178,2.0178,1527662.0],["1981-01-09",2.0178,2.032,1.9435,2.0037,1437240.0],["1981-01-12",2.0037,2.0816,1.9824,2.0107,3085068.0],["1981-01-13",2.0108,2.0426,1.9966,2.0391,1544319.0],["1981-01-14",2.0462,2.124,2.0462,2.0957,1610946.0],["1981-01-15",2.0957,2.1594,2.0957,2.1524,987507.0],["1981-01-16",2.1807,2.2444,2.1807,2.2161,1921475.0],["1981-01-19",2.1948,2.1948,2.1524,2.1701,1019631.0],["1981-01-20",2.1701,2.1807,2.1028,2.1063,1622844.0],["1981-01-21",2.078,2.078,2.0285,2.0745,1732302.0],["1981-01-22",2.0745,2.0816,2.0391,2.0532,562760.0],["1981-01-23",2.0532,2.0532,2.0108,2.0249,753123.0],["1981-01-26",2.0178,2.0178,1.9081,1.9399,1525283.0],["1981-01-27",1.94,1.9931,1.94,1.9647,2001190.0],["1981-01-28",1.9647,1.9931,1.9577,1.9683,1507436.0],["1981-01-29",1.9683,2.0037,1.9329,1.9789,1140988.0],["1981-01-30",1.9789,2.0072,1.9683,1.9824,1476502.0],["1981-02-02",1.9754,1.9754,1.9152,1.947,1231410.0],["1981-02-03",1.947,1.986,1.9187,1.9789,1027960.0],["1981-02-04",1.9789,2.0001,1.9647,1.9895,943486.0],["1981-02-05",1.9895,2.0108,1.9683,1.9754,477097.0],["1981-02-06",1.9754,2.0108,1.9576,1.9754,730518.0],["1981-02-09",1.9754,1.9754,1.8479,1.8514,1840571.0],["1981-02-10",1.8514,1.8798,1.8479,1.8621,2180845.0],["1981-02-11",1.8621,1.8656,1.8267,1.8337,929209.0],["1981-02-12",1.8337,1.855,1.8267,1.8444,713861.0],["1981-02-13",1.8444,1.8479,1.8267,1.8408,1217133.0],["1981-02-17",1.8408,1.855,1.8231,1.855,820940.0],["1981-02-18",1.8621,1.9045,1.8621,1.8975,891136.0],["1981-02-19",1.8975,1.8975,1.8373,1.8514,669839.0],["1981-02-20",1.8514,1.8514,1.8302,1.8408,763831.0],["1981-02-23",1.8408,1.8514,1.8125,1.8444,937537.0],["1981-02-24",1.8444,1.8868,1.8408,1.8585,1070791.0],["1981-02-25",1.8585,1.8798,1.816,1.8727,1012493.0],["1981-02-26",1.8833,1.947,1.8833,1.8975,1110054.0],["1981-02-27",1.8975,1.9116,1.8727,1.9116,928019.0],["1981-03-02",1.9116,1.9329,1.8975,1.9329,1609756.0],["1981-03-03",1.9329,1.9683,1.9293,1.9647,1387269.0],["1981-03-04",1.9647,2.0957,1.9576,2.032,3894111.0],["1981-03-05",2.0434,2.0469,1.9757,1.9935,2352171.0],["1981-03-06",1.99,1.99,1.9223,1.9437,1318263.0],["1981-03-09",1.9437,1.9651,1.933,1.9366,910173.0],["1981-03-10",1.9366,1.9615,1.9259,1.9366,1759667.0],["1981-03-11",1.9366,1.9579,1.9259,1.9579,541344.0],["1981-03-12",1.9864,2.0469,1.9864,2.0363,1168352.0],["1981-03-13",2.0861,2.1217,2.0861,2.0861,2148721.0],["1981-03-16",2.0861,2.1217,2.0683,2.1217,1066032.0],["1981-03-17",2.1217,2.1395,2.0754,2.1075,1672814.0],["1981-03-18",2.1003,2.1003,2.0363,2.0434,1224271.0],["1981-03-19",2.0434,2.0576,1.9295,1.9366,4318858.0],["1981-03-20",1.9366,1.9366,1.9081,1.9081,2211779.0],["1981-03-23",1.9223,1.9793,1.9223,1.9686,1457466.0],["1981-03-24",2.0007,2.0434,2.0007,2.022,1691850.0],["1981-03-25",2.022,2.1003,2.0149,2.1003,1095776.0],["1981-03-26",2.1003,2.1324,2.0719,2.0897,1364664.0],["1981-03-27",2.0897,2.0968,2.0363,2.0719,1244497.0],["1981-03-30",2.0719,2.0861,2.0612,2.0647,556811.0],["1981-03-31",2.0932,2.1359,2.0932,2.1075,1563355.0],["1981-04-01",2.1075,2.1075,2.0897,2.1075,684117.0],["1981-04-02",2.1075,2.1217,2.0932,2.1075,1381321.0],["1981-04-03",2.111,2.1288,2.111,2.1217,688876.0],["1981-04-06",2.1075,2.1075,2.0683,2.0719,1108864.0],["1981-04-07",2.0719,2.1217,2.0363,2.0469,1326591.0],["1981-04-08",2.0469,2.0647,2.0327,2.0505,870910.0],["1981-04-09",2.0505,2.0576,1.9971,2.022,1653778.0],["1981-04-10",2.022,2.0398,1.9793,2.0078,2105889.0],["1981-04-13",2.0078,2.0078,1.8796,1.8796,1099346.0],["1981-04-14",1.8796,1.9045,1.8583,1.8974,1199286.0],["1981-04-15",1.8974,1.9223,1.8867,1.8974,1125521.0],["1981-04-16",1.9223,1.9508,1.9223,1.9223,910173.0],["1981-04-20",1.9152,1.9152,1.8476,1.8511,970851.0],["1981-04-21",1.8511,1.8511,1.7586,1.7835,1877454.0],["1981-04-22",1.7835,1.7942,1.755,1.7657,1757287.0],["1981-04-23",1.7657,1.7728,1.6945,1.7052,2623438.0],["1981-04-24",1.6945,1.6945,1.6482,1.6696,2422368.0],["1981-04-27",1.6696,1.6981,1.6518,1.6732,2173706.0],["1981-04-28",1.6696,1.6696,1.6376,1.6518,2773349.0],["1981-04-29",1.6518,1.6589,1.6376,1.6518,1619274.0],["1981-04-30",1.6625,1.7159,1.6625,1.7159,2729328.0],["1981-05-01",1.7159,1.7159,1.6767,1.7088,2517549.0],["1981-05-04",1.6874,1.6874,1.6589,1.666,575848.0],["1981-05-05",1.666,1.6732,1.6518,1.6518,967281.0],["1981-05-06",1.6625,1.6945,1.6625,1.6732,2105889.0],["1981-05-07",1.6767,1.7016,1.6767,1.691,1476502.0],["1981-05-08",1.691,1.7194,1.6874,1.7016,1627603.0],["1981-05-11",1.7016,1.7159,1.6376,1.6518,1183819.0],["1981-05-12",1.6518,1.6803,1.6411,1.666,2220107.0],["1981-05-13",1.666,1.6803,1.6518,1.6589,618679.0],["1981-05-14",1.6589,1.6732,1.6589,1.666,1193337.0],["1981-05-15",1.6732,1.691,1.6732,1.6838,1753718.0],["1981-05-18",1.6838,1.7159,1.6767,1.6981,918501.0],["1981-05-19",1.691,1.691,1.6589,1.6732,1035098.0],["1981-05-20",1.6696,1.6696,1.602,1.602,814991.0],["1981-05-21",1.602,1.6304,1.5806,1.5984,1438430.0],["1981-05-22",1.5984,1.5984,1.5592,1.5877,1402736.0],["1981-05-26",1.5877,1.6376,1.5806,1.6376,1712076.0],["1981-05-27",1.6269,1.6269,1.5948,1.6233,1500297.0],["1981-05-28",1.6233,1.6233,1.5664,1.5806,1800119.0],["1981-05-29",1.5806,1.5984,1.5094,1.5343,1029149.0],["1981-06-01",1.5343,1.5664,1.488,1.5023,1330161.0],["1981-06-02",1.4916,1.4916,1.4097,1.424,2292683.0],["1981-06-03",1.424,1.4667,1.3955,1.4596,2581797.0],["1981-06-04",1.471,1.5069,1.471,1.5069,3167162.0],["1981-06-05",1.5141,1.5428,1.5141,1.5392,2221297.0],["1981-06-08",1.5428,1.5966,1.5428,1.5966,3104105.0],["1981-06-09",1.5966,1.6181,1.5966,1.6038,2867341.0],["1981-06-10",1.6038,1.6325,1.6038,1.6181,1236169.0],["1981-06-11",1.6181,1.6217,1.6002,1.6074,1568114.0],["1981-06-12",1.6074,1.6181,1.5715,1.5715,1386080.0],["1981-06-15",1.5715,1.6074,1.5571,1.5571,1380131.0],["1981-06-16",1.55,1.55,1.5177,1.5392,1745390.0],["1981-06-17",1.5392,1.6002,1.5213,1.6002,1363474.0],["1981-06-18",1.6002,1.6074,1.5643,1.5715,848305.0],["1981-06-19",1.5715,1.6181,1.5643,1.6002,1284949.0],["1981-06-22",1.6074,1.6289,1.6074,1.6074,1192148.0],["1981-06-23",1.6002,1.6002,1.5715,1.6002,1245687.0],["1981-06-24",1.6002,1.6361,1.6002,1.6289,876859.0],["1981-06-25",1.6289,1.6648,1.6217,1.6361,983938.0],["1981-06-26",1.6361,1.6397,1.611,1.6289,602023.0],["1981-06-29",1.6361,1.6684,1.6361,1.6576,919691.0],["1981-06-30",1.6576,1.6827,1.6576,1.6576,1161214.0],["1981-07-01",1.6504,1.6504,1.611,1.6217,1471743.0],["1981-07-02",1.6217,1.6361,1.5787,1.5859,612731.0],["1981-07-06",1.5859,1.593,1.5249,1.532,1179060.0],["1981-07-07",1.5428,1.5859,1.5428,1.5859,879239.0],["1981-07-08",1.5859,1.6074,1.5715,1.5859,661511.0],["1981-07-09",1.5859,1.6074,1.5823,1.6074,573468.0],["1981-07-10",1.6181,1.6504,1.6181,1.6361,938727.0],["1981-07-13",1.6433,1.6863,1.6433,1.6504,1033908.0],["1981-07-14",1.6504,1.654,1.6325,1.6504,838786.0],["1981-07-15",1.6504,1.6827,1.6433,1.6648,1131469.0],["1981-07-16",1.6648,1.6684,1.6433,1.6684,579417.0],["1981-07-17",1.6684,1.6827,1.654,1.6791,756692.0],["1981-07-20",1.672,1.672,1.6468,1.6648,494943.0],["1981-07-21",1.6648,1.733,1.6576,1.7294,1737061.0],["1981-07-22",1.7294,1.7904,1.7258,1.7258,2122546.0],["1981-07-23",1.733,1.7724,1.733,1.7652,1450327.0],["1981-07-24",1.7688,1.7904,1.7688,1.776,1376562.0],["1981-07-27",1.776,1.7904,1.7724,1.7832,450922.0],["1981-07-28",1.7832,1.7904,1.7581,1.7904,791196.0],["1981-07-29",1.7904,1.8227,1.7868,1.8083,610351.0],["1981-07-30",1.8083,1.8155,1.7868,1.7975,1013682.0],["1981-07-31",1.7975,1.8083,1.7868,1.7868,1453896.0],["1981-08-03",1.7868,1.7904,1.7545,1.7545,577037.0],["1981-08-04",1.7545,1.7581,1.7401,1.7581,621059.0],["1981-08-05",1.7581,1.7796,1.7437,1.7652,632957.0],["1981-08-06",1.7652,1.7724,1.715,1.7437,2521118.0],["1981-08-07",1.7294,1.7294,1.6971,1.7186,812612.0],["1981-08-10",1.7186,1.7509,1.7114,1.7509,879239.0],["1981-08-11",1.7509,1.794,1.7365,1.7796,2261749.0],["1981-08-12",1.7796,1.7904,1.7617,1.7688,956573.0],["1981-08-13",1.7688,1.7796,1.7617,1.7796,1051755.0],["1981-08-14",1.7796,1.8047,1.7796,1.7939,644854.0],["1981-08-17",1.794,1.8119,1.7688,1.776,805473.0],["1981-08-18",1.776,1.7975,1.7365,1.7652,1107674.0],["1981-08-19",1.7617,1.7617,1.7222,1.7222,1014872.0],["1981-08-20",1.7222,1.7294,1.715,1.7186,483046.0],["1981-08-21",1.7186,1.7186,1.7007,1.7043,1261154.0],["1981-08-24",1.6648,1.6648,1.6181,1.6289,648424.0],["1981-08-25",1.6074,1.6074,1.5428,1.5751,1183819.0],["1981-08-26",1.5751,1.5787,1.5356,1.5679,580607.0],["1981-08-27",1.5679,1.5679,1.5213,1.5213,1440809.0],["1981-08-28",1.5213,1.5392,1.5141,1.5177,926829.0],["1981-08-31",1.5177,1.5464,1.4926,1.4997,1250446.0],["1981-09-01",1.4997,1.5141,1.4782,1.4854,1213563.0],["1981-09-02",1.4854,1.5141,1.4746,1.4997,375967.0],["1981-09-03",1.4997,1.5213,1.4531,1.4603,579417.0],["1981-09-04",1.4603,1.4675,1.4387,1.4495,1108864.0],["1981-09-08",1.4495,1.4495,1.4029,1.4136,1186199.0],["1981-09-09",1.4136,1.4244,1.3921,1.3993,2640095.0],["1981-09-10",1.3993,1.428,1.3993,1.4136,1170732.0],["1981-09-11",1.4136,1.4352,1.4136,1.4244,609161.0],["1981-09-14",1.4208,1.4208,1.3993,1.4172,703153.0],["1981-09-15",1.4208,1.4567,1.4208,1.4316,2292683.0],["1981-09-16",1.4316,1.4316,1.41,1.4208,668650.0],["1981-09-17",1.4208,1.4495,1.4172,1.4244,1406306.0],["1981-09-18",1.4244,1.4423,1.4208,1.428,448543.0],["1981-09-21",1.428,1.4423,1.4172,1.428,1026770.0],["1981-09-22",1.428,1.4316,1.3993,1.4136,1281380.0],["1981-09-23",1.3993,1.3993,1.3239,1.3634,1346817.0],["1981-09-24",1.3634,1.3742,1.3419,1.3419,819750.0],["1981-09-25",1.3311,1.3311,1.2701,1.2988,970851.0],["1981-09-28",1.2988,1.3491,1.2199,1.3491,1449137.0],["1981-09-29",1.3634,1.3849,1.3634,1.3778,1306365.0],["1981-09-30",1.3706,1.3706,1.3311,1.3562,655562.0],["1981-10-01",1.3562,1.3706,1.3275,1.3634,623438.0],["1981-10-02",1.3885,1.4172,1.3885,1.4065,1920286.0],["1981-10-05",1.4065,1.4352,1.3849,1.4029,1998810.0],["1981-10-06",1.4029,1.4639,1.367,1.4495,2964902.0],["1981-10-07",1.4639,1.489,1.4639,1.489,1320642.0],["1981-10-08",1.489,1.489,1.4208,1.428,1160024.0],["1981-10-09",1.428,1.4423,1.4208,1.4316,1281380.0],["1981-10-12",1.4316,1.4352,1.41,1.4244,644854.0],["1981-10-13",1.4244,1.4244,1.4065,1.4065,642475.0],["1981-10-14",1.4065,1.41,1.3598,1.3706,897085.0],["1981-10-15",1.3706,1.4029,1.3562,1.4029,678168.0],["1981-10-16",1.4029,1.4065,1.3778,1.4065,500892.0],["1981-10-19",1.4029,1.4029,1.3885,1.3885,725758.0],["1981-10-20",1.3921,1.4316,1.3921,1.4316,1671624.0],["1981-10-21",1.4316,1.4567,1.4065,1.4065,1012493.0],["1981-10-22",1.4065,1.4172,1.3885,1.3957,734087.0],["1981-10-23",1.3957,1.3993,1.3849,1.3921,1282570.0],["1981-10-26",1.3885,1.3885,1.367,1.3778,1016062.0],["1981-10-27",1.3778,1.4029,1.3598,1.367,1230220.0],["1981-10-28",1.367,1.4136,1.367,1.3849,791196.0],["1981-10-29",1.3849,1.4172,1.3849,1.3921,907793.0],["1981-10-30",1.3921,1.4639,1.3849,1.4495,1082689.0],["1981-11-02",1.489,1.5213,1.489,1.5213,1388459.0],["1981-11-03",1.5213,1.5607,1.5105,1.5571,989887.0],["1981-11-04",1.5571,1.6397,1.5571,1.6397,4262939.0],["1981-11-05",1.6361,1.6361,1.5859,1.5966,4140393.0],["1981-11-06",1.593,1.593,1.5643,1.5859,1470553.0],["1981-11-09",1.5787,1.5787,1.5607,1.5715,2584176.0],["1981-11-10",1.5715,1.593,1.5428,1.5607,2221297.0],["1981-11-11",1.5607,1.5894,1.5536,1.5859,479477.0],["1981-11-12",1.5859,1.6002,1.5643,1.5643,2423557.0],["1981-11-13",1.5643,1.5643,1.5069,1.5141,2339084.0],["1981-11-16",1.4854,1.4854,1.4531,1.4639,1654967.0],["1981-11-17",1.4639,1.4782,1.4423,1.4567,1928614.0],["1981-11-18",1.4567,1.4675,1.4244,1.428,1126710.0],["1981-11-19",1.428,1.4567,1.4244,1.4387,1067222.0],["1981-11-20",1.4387,1.489,1.428,1.4854,806663.0],["1981-11-23",1.4854,1.5141,1.4854,1.5069,1074360.0],["1981-11-24",1.5141,1.5643,1.5141,1.5643,977989.0],["1981-11-25",1.5846,1.6135,1.5846,1.5918,3804878.0],["1981-11-27",1.5918,1.6099,1.5773,1.581,481856.0],["1981-11-30",1.581,1.6389,1.5665,1.6352,1916716.0],["1981-12-01",1.6352,1.6425,1.6063,1.6135,1145747.0],["1981-12-02",1.5991,1.5991,1.5846,1.5846,999405.0],["1981-12-03",1.5846,1.6027,1.5846,1.5954,609161.0],["1981-12-04",1.6027,1.6316,1.6027,1.6135,699584.0],["1981-12-07",1.6135,1.6425,1.6135,1.6135,2063058.0],["1981-12-08",1.6171,1.6425,1.6171,1.6425,704343.0],["1981-12-09",1.6425,1.6569,1.6316,1.6461,866151.0],["1981-12-10",1.6461,1.6569,1.6425,1.6497,580607.0],["1981-12-11",1.6497,1.6642,1.6389,1.6425,1277811.0],["1981-12-14",1.6099,1.6099,1.5882,1.5918,475907.0],["1981-12-15",1.5846,1.5846,1.552,1.5593,885187.0],["1981-12-16",1.5593,1.5593,1.5376,1.552,522308.0],["1981-12-17",1.5593,1.5846,1.5593,1.581,434265.0],["1981-12-18",1.581,1.6027,1.5737,1.5846,465199.0],["1981-12-21",1.5846,1.5954,1.5593,1.5593,1079120.0],["1981-12-22",1.5556,1.5556,1.5122,1.5231,1528852.0],["1981-12-23",1.5231,1.5303,1.505,1.5195,529447.0],["1981-12-24",1.5195,1.5412,1.5122,1.5267,302201.0],["1981-12-28",1.5267,1.5376,1.5158,1.5195,243902.0],["1981-12-29",1.5158,1.5158,1.4905,1.5014,1217133.0],["1981-12-30",1.5014,1.5303,1.4869,1.5086,548483.0],["1981-12-31",1.5086,1.5195,1.4978,1.505,506841.0],["1982-01-04",1.4978,1.4978,1.4616,1.4833,1430101.0],["1982-01-05",1.4616,1.4616,1.4109,1.4182,2053540.0],["1982-01-06",1.4109,1.4109,1.3748,1.3892,2751933.0],["1982-01-07",1.3892,1.3892,1.353,1.3675,1107674.0],["1982-01-08",1.3675,1.3856,1.3675,1.3748,531826.0],["1982-01-11",1.3748,1.3784,1.2843,1.2843,2214158.0],["1982-01-12",1.2843,1.3096,1.2771,1.2952,1408685.0],["1982-01-13",1.2952,1.3205,1.2915,1.2952,1364664.0],["1982-01-14",1.2952,1.3205,1.2843,1.3096,1135039.0],["1982-01-15",1.3169,1.353,1.3169,1.3386,621059.0],["1982-01-18",1.3386,1.3892,1.3096,1.3892,693635.0],["1982-01-19",1.382,1.382,1.3277,1.3277,993456.0],["1982-01-20",1.3241,1.3241,1.2915,1.3133,2503272.0],["1982-01-21",1.3133,1.3241,1.2988,1.2988,550863.0],["1982-01-22",1.2988,1.3024,1.2879,1.2952,1248067.0],["1982-01-25",1.2952,1.3241,1.2626,1.3205,993456.0],["1982-01-26",1.3205,1.3241,1.2807,1.2807,1149316.0],["1982-01-27",1.2807,1.2843,1.259,1.2843,1719215.0],["1982-01-28",1.2843,1.3603,1.2735,1.353,1004164.0],["1982-01-29",1.3639,1.4037,1.3639,1.3784,2201071.0],["1982-02-01",1.3603,1.3603,1.3169,1.335,1244497.0],["1982-02-02",1.335,1.3494,1.3277,1.3277,1428911.0],["1982-02-03",1.3277,1.3494,1.2771,1.2771,3050565.0],["1982-02-04",1.2771,1.2807,1.2192,1.259,3144557.0],["1982-02-05",1.259,1.2626,1.1722,1.1939,6129685.0],["1982-02-08",1.1866,1.1866,1.1143,1.1143,3431291.0],["1982-02-09",1.1143,1.1541,1.1107,1.136,2592504.0],["1982-02-10",1.136,1.1866,1.136,1.1505,2615110.0],["1982-02-11",1.1505,1.1541,1.1287,1.1432,1603807.0],["1982-02-12",1.1432,1.1577,1.136,1.1468,392623.0],["1982-02-16",1.136,1.136,1.1143,1.1251,1355146.0],["1982-02-17",1.1251,1.136,1.1143,1.1215,1430101.0],["1982-02-18",1.1215,1.1251,1.1107,1.1215,962522.0],["1982-02-19",1.1215,1.136,1.0636,1.0636,2594884.0],["1982-02-22",1.0636,1.1034,1.0636,1.0636,2410470.0],["1982-02-23",1.0636,1.0709,1.0347,1.0636,1863177.0],["1982-02-24",1.0636,1.1107,1.0564,1.107,4439024.0],["1982-02-25",1.107,1.1143,1.089,1.089,1082689.0],["1982-02-26",1.089,1.0998,1.0745,1.089,712671.0],["1982-03-01",1.0853,1.0853,1.0636,1.0781,1224271.0],["1982-03-02",1.0781,1.0817,1.0347,1.0528,1787032.0],["1982-03-03",1.0274,1.0274,0.9949,1.0166,2361689.0],["1982-03-04",1.0298,1.0298,0.9931,0.9968,1854848.0],["1982-03-05",0.9968,1.0078,0.9785,0.9895,2047591.0],["1982-03-08",0.9895,1.0115,0.9235,0.9382,2480666.0],["1982-03-09",0.9382,0.9785,0.9345,0.9675,3060083.0],["1982-03-10",0.9675,1.0115,0.9602,0.9931,2408090.0],["1982-03-11",0.9931,1.0225,0.9821,1.0115,1706127.0],["1982-03-12",1.0115,1.0188,0.9895,1.0188,1819155.0],["1982-03-15",1.0188,1.0591,1.0151,1.0554,2199881.0],["1982-03-16",1.0554,1.0664,1.0335,1.0408,2530637.0],["1982-03-17",1.0408,1.0481,1.0261,1.0335,1161214.0],["1982-03-18",1.0335,1.0481,1.0335,1.0444,945866.0],["1982-03-19",1.0444,1.0738,1.0408,1.0481,1167162.0],["1982-03-22",1.0481,1.0554,1.0408,1.0554,1049375.0],["1982-03-23",1.0591,1.1067,1.0591,1.0884,2918501.0],["1982-03-24",1.0884,1.0921,1.0774,1.0811,784057.0],["1982-03-25",1.0811,1.0884,1.0664,1.0738,778108.0],["1982-03-26",1.0738,1.0811,1.0481,1.0738,566330.0],["1982-03-29",1.0738,1.0921,1.0591,1.0884,415229.0],["1982-03-30",1.0884,1.0958,1.0738,1.0848,861392.0],["1982-03-31",1.0848,1.1067,1.0811,1.0848,541344.0],["1982-04-01",1.0848,1.0958,1.0701,1.0958,1150506.0],["1982-04-02",1.1141,1.1507,1.1141,1.1507,1451517.0],["1982-04-05",1.1434,1.1434,1.1214,1.1251,1165973.0],["1982-04-06",1.1251,1.1397,1.1031,1.1324,1395598.0],["1982-04-07",1.1324,1.1507,1.1287,1.1507,994646.0],["1982-04-08",1.1507,1.1947,1.1471,1.1654,1012493.0],["1982-04-12",1.1654,1.1837,1.1397,1.1544,941106.0],["1982-04-13",1.1544,1.1581,1.1251,1.1287,671029.0],["1982-04-14",1.1287,1.1361,1.0848,1.0958,1621654.0],["1982-04-15",1.0958,1.1141,1.0811,1.0848,807852.0],["1982-04-16",1.0848,1.1214,1.0774,1.1141,995836.0],["1982-04-19",1.1141,1.1544,1.1141,1.1141,607971.0],["1982-04-20",1.1141,1.1214,1.0848,1.0921,687686.0],["1982-04-21",1.0811,1.0811,1.0591,1.0664,1415824.0],["1982-04-22",1.0664,1.1031,1.0664,1.0884,1384890.0],["1982-04-23",1.0884,1.1177,1.0884,1.0958,1008923.0],["1982-04-26",1.0958,1.1067,1.0958,1.0994,568709.0],["1982-04-27",1.0994,1.1141,1.0958,1.1067,1311124.0],["1982-04-28",1.1031,1.1031,1.0774,1.0848,1270672.0],["1982-04-29",1.0774,1.0774,1.0591,1.0591,945866.0],["1982-04-30",1.0591,1.0811,1.0591,1.0701,610351.0],["1982-05-03",1.0701,1.0848,1.0628,1.0811,481856.0],["1982-05-04",1.0848,1.1067,1.0848,1.0884,888757.0],["1982-05-05",1.0884,1.1177,1.0884,1.0958,856633.0],["1982-05-06",1.1031,1.1361,1.1031,1.1214,1837002.0],["1982-05-07",1.1214,1.1874,1.1214,1.169,3433670.0],["1982-05-10",1.169,1.1727,1.1507,1.1544,1509816.0],["1982-05-11",1.1544,1.2094,1.1471,1.2094,1870315.0],["1982-05-12",1.2094,1.224,1.1837,1.1837,1198096.0],["1982-05-13",1.1837,1.191,1.1654,1.1727,1076740.0],["1982-05-14",1.1727,1.1837,1.1654,1.1764,765021.0],["1982-05-17",1.1764,1.1764,1.1361,1.1434,1470553.0],["1982-05-18",1.1251,1.1251,1.1031,1.1141,860202.0],["1982-05-19",1.1141,1.1287,1.0994,1.1031,1810827.0],["1982-05-20",1.1031,1.1104,1.0921,1.1067,1750149.0],["1982-05-21",1.1104,1.1287,1.1104,1.1251,651993.0],["1982-05-24",1.1251,1.1251,1.1104,1.1177,1160024.0],["1982-05-25",1.1177,1.1324,1.0884,1.0921,760262.0],["1982-05-26",1.0921,1.0921,1.0518,1.0628,1597858.0],["1982-05-27",1.0628,1.0738,1.0554,1.0554,720999.0],["1982-05-28",1.0554,1.0628,1.0225,1.0408,995836.0],["1982-06-01",1.0408,1.0664,1.0371,1.0591,785247.0],["1982-06-02",1.0591,1.0848,1.0591,1.0774,1856038.0],["1982-06-03",1.0908,1.0945,1.0722,1.0908,1251636.0],["1982-06-04",1.0834,1.0834,1.0463,1.0537,337894.0],["1982-06-07",1.0537,1.0611,1.0388,1.0611,805473.0],["1982-06-08",1.0611,1.0611,1.05,1.05,1039857.0],["1982-06-09",1.05,1.0611,1.0351,1.0537,1334920.0],["1982-06-10",1.0574,1.0908,1.0574,1.0797,1007733.0],["1982-06-11",1.0945,1.1205,1.0945,1.0982,1428911.0],["1982-06-14",1.0945,1.0945,1.0648,1.0722,661511.0],["1982-06-15",1.0648,1.0648,1.0388,1.0463,390244.0],["1982-06-16",1.0463,1.0685,1.0426,1.0426,955384.0],["1982-06-17",1.0388,1.0388,0.9943,1.0017,837597.0],["1982-06-18",1.0017,1.0129,0.9943,1.0017,720999.0],["1982-06-21",1.0017,1.0129,0.9869,1.0055,1326591.0],["1982-06-22",1.0055,1.0203,0.9906,1.0092,999405.0],["1982-06-23",1.0092,1.0463,1.0092,1.0426,1530042.0],["1982-06-24",1.0426,1.0574,1.0314,1.0314,1227841.0],["1982-06-25",1.0277,1.0277,1.0017,1.0017,1096966.0],["1982-06-28",1.0017,1.0203,0.998,1.0129,995836.0],["1982-06-29",1.0129,1.0277,0.998,1.0055,2041642.0],["1982-06-30",1.0055,1.0277,1.0055,1.0055,2550863.0],["1982-07-01",1.0017,1.0017,0.9684,0.9795,1806068.0],["1982-07-02",0.9795,0.9795,0.9572,0.9572,1938132.0],["1982-07-06",0.9572,0.9609,0.9387,0.9535,1505057.0],["1982-07-07",0.9535,0.9572,0.935,0.935,888757.0],["1982-07-08",0.935,0.9387,0.8979,0.9387,2469958.0],["1982-07-09",0.9498,0.9721,0.9498,0.9721,1773944.0],["1982-07-12",0.9721,0.9869,0.9053,0.9201,1562165.0],["1982-07-13",0.9201,0.9238,0.9016,0.9164,2064247.0],["1982-07-14",0.9164,0.935,0.8979,0.9312,1343248.0],["1982-07-15",0.9312,0.9498,0.9238,0.9238,1393218.0],["1982-07-16",0.9238,0.9387,0.9127,0.9201,1160024.0],["1982-07-19",0.9201,0.9312,0.909,0.9201,1165973.0],["1982-07-20",0.9201,0.9387,0.9127,0.9387,1889352.0],["1982-07-21",0.9387,0.9424,0.9201,0.9201,1526472.0],["1982-07-22",0.9201,0.9312,0.9201,0.9275,876859.0],["1982-07-23",0.9275,0.9275,0.9127,0.9238,685306.0],["1982-07-26",0.9238,0.9275,0.9164,0.9238,661511.0],["1982-07-27",0.9238,0.935,0.9201,0.9275,2655562.0],["1982-07-28",0.9275,0.9312,0.9164,0.9164,972040.0],["1982-07-29",0.9164,0.9275,0.9127,0.9201,1864366.0],["1982-07-30",0.9201,0.9312,0.9164,0.9164,1190958.0],["1982-08-02",0.9275,0.9572,0.9275,0.9498,2146341.0],["1982-08-03",0.9498,0.9646,0.9312,0.9312,1336109.0],["1982-08-04",0.9312,0.935,0.9201,0.9275,809042.0],["1982-08-05",0.9275,0.9312,0.9164,0.9312,1359905.0],["1982-08-06",0.9312,0.9387,0.9164,0.9275,948245.0],["1982-08-09",0.9275,0.9275,0.8979,0.9127,1619274.0],["1982-08-10",0.9127,0.9312,0.9016,0.909,963712.0],["1982-08-11",0.909,0.9127,0.8979,0.8979,720999.0],["1982-08-12",0.8979,0.9053,0.8867,0.8904,1487210.0],["1982-08-13",0.8904,0.8904,0.8682,0.883,1050565.0],["1982-08-16",0.883,0.9053,0.883,0.8867,1621654.0],["1982-08-17",0.8867,0.9721,0.8867,0.9684,1677573.0],["1982-08-18",0.9684,0.9869,0.9312,0.9424,4160619.0],["1982-08-19",0.9424,0.9609,0.9275,0.9387,945866.0],["1982-08-20",0.9461,0.9869,0.9461,0.9795,1677573.0],["1982-08-23",0.9795,1.0537,0.9684,1.0537,3963117.0],["1982-08-24",1.0537,1.0871,1.05,1.0759,4002380.0],["1982-08-25",1.0759,1.1205,1.0611,1.0908,2617490.0],["1982-08-26",1.113,1.1501,1.113,1.1427,2829268.0],["1982-08-27",1.1427,1.1464,1.1056,1.1205,1085068.0],["1982-08-30",1.1205,1.1279,1.0797,1.113,1001785.0],["1982-08-31",1.113,1.1464,1.113,1.1353,1482451.0],["1982-09-01",1.1488,1.1563,1.1301,1.1413,2045211.0],["1982-09-02",1.1413,1.1789,1.1263,1.1789,1581202.0],["1982-09-03",1.1789,1.2051,1.1789,1.1939,4251041.0],["1982-09-07",1.1976,1.2239,1.1976,1.2126,1646639.0],["1982-09-08",1.2126,1.2577,1.1976,1.2577,1634741.0],["1982-09-09",1.2577,1.3328,1.2539,1.3328,1795360.0],["1982-09-10",1.3065,1.3065,1.2727,1.2915,2963712.0],["1982-09-13",1.2915,1.3365,1.2727,1.3253,2352171.0],["1982-09-14",1.3253,1.329,1.2915,1.2952,1330161.0],["1982-09-15",1.2765,1.2765,1.2277,1.2502,2114218.0],["1982-09-16",1.2502,1.2615,1.2164,1.2352,2065437.0],["1982-09-17",1.2314,1.2314,1.1939,1.2126,2309340.0],["1982-09-20",1.2126,1.2164,1.1976,1.2051,1789411.0],["1982-09-21",1.2164,1.2464,1.2164,1.2389,2768590.0],["1982-09-22",1.2389,1.269,1.2164,1.2239,3932183.0],["1982-09-23",1.2239,1.2502,1.2051,1.2502,1013682.0],["1982-09-24",1.2502,1.2727,1.2389,1.2727,2053540.0],["1982-09-27",1.2727,1.2802,1.2615,1.2765,744795.0],["1982-09-28",1.2765,1.299,1.2765,1.2915,1362284.0],["1982-09-29",1.284,1.284,1.2389,1.2615,1733492.0],["1982-09-30",1.2427,1.2427,1.2089,1.2202,1556217.0],["1982-10-01",1.2202,1.2239,1.2014,1.2239,1852469.0],["1982-10-04",1.2089,1.2089,1.1939,1.2051,1092207.0],["1982-10-05",1.2051,1.2239,1.2014,1.2089,1165973.0],["1982-10-06",1.2164,1.2615,1.2164,1.2615,1997620.0],["1982-10-07",1.299,1.3516,1.299,1.3516,3560976.0],["1982-10-08",1.3516,1.3741,1.3365,1.3591,2305770.0],["1982-10-11",1.3816,1.4116,1.3816,1.3966,3114813.0],["1982-10-12",1.3966,1.4304,1.3853,1.4079,2046401.0],["1982-10-13",1.4079,1.4905,1.3703,1.4679,2358120.0],["1982-10-14",1.4679,1.4792,1.4417,1.4454,2086853.0],["1982-10-15",1.4454,1.4492,1.3929,1.4266,2393813.0],["1982-10-18",1.4266,1.4417,1.4041,1.4342,1967876.0],["1982-10-19",1.4454,1.4792,1.4454,1.4642,1988102.0],["1982-10-20",1.4642,1.4942,1.4567,1.4942,1963117.0],["1982-10-21",1.4942,1.4942,1.4454,1.4679,2694825.0],["1982-10-22",1.4679,1.498,1.4567,1.483,3319453.0],["1982-10-25",1.4642,1.4642,1.4041,1.4079,3126710.0],["1982-10-26",1.4079,1.4229,1.3891,1.4191,1833432.0],["1982-10-27",1.4191,1.4304,1.4041,1.4116,907793.0],["1982-10-28",1.4004,1.4004,1.3215,1.3628,1971446.0],["1982-10-29",1.3628,1.3628,1.344,1.3553,740036.0],["1982-11-01",1.3553,1.3628,1.3365,1.3553,924450.0],["1982-11-02",1.3741,1.4229,1.3741,1.3741,4364069.0],["1982-11-03",1.3891,1.4604,1.3891,1.4567,1756098.0],["1982-11-04",1.4567,1.4754,1.4116,1.4266,2359310.0],["1982-11-05",1.4266,1.4417,1.4079,1.4379,2022606.0],["1982-11-08",1.4342,1.4342,1.4191,1.4229,1079120.0],["1982-11-09",1.4266,1.4792,1.4266,1.4717,1067222.0],["1982-11-10",1.4755,1.5017,1.4755,1.483,2366449.0],["1982-11-11",1.483,1.4867,1.4529,1.483,2086853.0],["1982-11-12",1.483,1.4942,1.3516,1.3516,5320642.0],["1982-11-15",1.3516,1.3741,1.3478,1.3591,2110648.0],["1982-11-16",1.3591,1.3816,1.3253,1.344,2287924.0],["1982-11-17",1.3553,1.3816,1.3553,1.3778,1227841.0],["1982-11-18",1.3778,1.3853,1.3666,1.3703,1255205.0],["1982-11-19",1.3703,1.3929,1.3365,1.3365,3201666.0],["1982-11-22",1.3365,1.3478,1.2952,1.2952,2034503.0],["1982-11-23",1.2952,1.3028,1.2539,1.2577,1921475.0],["1982-11-24",1.2714,1.2865,1.26,1.2676,2118977.0],["1982-11-26",1.2676,1.2752,1.2562,1.2752,688876.0],["1982-11-29",1.2752,1.3131,1.2752,1.2979,1703748.0],["1982-11-30",1.2979,1.3511,1.2941,1.3473,2329566.0],["1982-12-01",1.3397,1.3397,1.2941,1.2941,5472933.0],["1982-12-02",1.2941,1.3245,1.2903,1.2979,1614515.0],["1982-12-03",1.2979,1.3169,1.2903,1.3055,1355146.0],["1982-12-06",1.3055,1.3586,1.3017,1.3435,1892921.0],["1982-12-07",1.3473,1.427,1.3473,1.3814,3012493.0],["1982-12-08",1.3814,1.3814,1.3207,1.3207,1168352.0],["1982-12-09",1.3207,1.3207,1.2524,1.3017,2365259.0],["1982-12-10",1.3169,1.3966,1.3169,1.3814,2663891.0],["1982-12-13",1.3814,1.3852,1.3738,1.3738,632957.0],["1982-12-14",1.3738,1.4156,1.3624,1.37,1702558.0],["1982-12-15",1.3435,1.3435,1.3169,1.3245,2374777.0],["1982-12-16",1.3245,1.3435,1.3245,1.3245,1597858.0],["1982-12-17",1.3321,1.3586,1.3321,1.3511,1353956.0],["1982-12-20",1.3511,1.3624,1.3283,1.3359,1107674.0],["1982-12-21",1.3359,1.37,1.3131,1.3549,1756098.0],["1982-12-22",1.3549,1.3738,1.3435,1.3662,1175491.0],["1982-12-23",1.3662,1.3738,1.3511,1.3662,2515170.0],["1982-12-27",1.3738,1.4346,1.3738,1.427,973230.0],["1982-12-28",1.427,1.4346,1.3966,1.3966,855443.0],["1982-12-29",1.3966,1.4156,1.3814,1.4042,1024390.0],["1982-12-30",1.4042,1.4346,1.4004,1.4118,548483.0],["1982-12-31",1.4118,1.4346,1.3966,1.427,778108.0],["1983-01-03",1.427,1.4459,1.389,1.4004,2397383.0],["1983-01-04",1.4042,1.5142,1.4042,1.5142,2631767.0],["1983-01-05",1.5142,1.556,1.4725,1.5408,3419393.0],["1983-01-06",1.5408,1.6471,1.537,1.6395,4930399.0],["1983-01-07",1.6395,1.6698,1.6243,1.6319,3438430.0],["1983-01-10",1.6319,1.6661,1.5826,1.6585,2128495.0],["1983-01-11",1.6585,1.6926,1.6547,1.6661,2000000.0],["1983-01-12",1.6661,1.6888,1.6091,1.6281,1989292.0],["1983-01-13",1.6167,1.6167,1.537,1.5446,1841761.0],["1983-01-14",1.5446,1.556,1.518,1.556,2019036.0],["1983-01-17",1.556,1.6167,1.556,1.575,1462225.0],["1983-01-18",1.575,1.5826,1.5484,1.5598,2028554.0],["1983-01-19",1.5598,1.5674,1.518,1.5256,1408685.0],["1983-01-20",1.5256,1.5977,1.5142,1.5522,4497323.0],["1983-01-21",1.5522,1.5598,1.4877,1.4953,4149911.0],["1983-01-24",1.4421,1.4421,1.4042,1.4421,2767400.0],["1983-01-25",1.4421,1.4535,1.4156,1.4194,2710291.0],["1983-01-26",1.4194,1.4308,1.3928,1.4042,1929804.0],["1983-01-27",1.4042,1.4232,1.3852,1.4156,2722189.0],["1983-01-28",1.4156,1.4232,1.3966,1.4118,2168947.0],["1983-01-31",1.4118,1.4232,1.3928,1.4118,1381321.0],["1983-02-01",1.408,1.408,1.3738,1.3738,1537180.0],["1983-02-02",1.37,1.37,1.3359,1.3662,1966686.0],["1983-02-03",1.3662,1.4004,1.3586,1.3966,2825699.0],["1983-02-04",1.3966,1.4497,1.3966,1.4421,3784652.0],["1983-02-07",1.4421,1.4649,1.4383,1.4535,1309935.0],["1983-02-08",1.4535,1.4611,1.4156,1.4346,1825104.0],["1983-02-09",1.4346,1.4611,1.427,1.4497,2542534.0],["1983-02-10",1.4497,1.5142,1.4346,1.5029,2837597.0],["1983-02-11",1.5029,1.537,1.5029,1.5332,1712076.0],["1983-02-14",1.5332,1.5788,1.5256,1.5598,1530042.0],["1983-02-15",1.5598,1.5674,1.5256,1.5256,1251636.0],["1983-02-16",1.5256,1.556,1.518,1.5408,1675193.0],["1983-02-17",1.5408,1.556,1.5332,1.5484,1499108.0],["1983-02-18",1.5484,1.5674,1.5484,1.5674,908983.0],["1983-02-22",1.5484,1.5484,1.4763,1.4763,1754908.0],["1983-02-23",1.4763,1.5029,1.4725,1.4953,1516954.0],["1983-02-24",1.4953,1.5256,1.4953,1.5256,2634146.0],["1983-02-25",1.5256,1.5332,1.4839,1.4877,1447948.0],["1983-02-28",1.4839,1.4839,1.427,1.427,1936942.0],["1983-03-01",1.427,1.4459,1.4004,1.4118,2138013.0],["1983-03-02",1.4156,1.4611,1.4156,1.4573,3863177.0],["1983-03-03",1.4711,1.5094,1.4711,1.4864,2029744.0],["1983-03-04",1.4903,1.5247,1.4903,1.5247,3753718.0],["1983-03-07",1.5324,1.5554,1.5324,1.5477,2561570.0],["1983-03-08",1.5477,1.5554,1.5171,1.5171,1866746.0],["1983-03-09",1.5171,1.5171,1.4941,1.5133,2222487.0],["1983-03-10",1.5133,1.5247,1.4711,1.4711,2237954.0],["1983-03-11",1.4711,1.4864,1.4481,1.4635,2968471.0],["1983-03-14",1.4635,1.4826,1.4596,1.4635,2331945.0],["1983-03-15",1.4635,1.4788,1.4596,1.4673,1377751.0],["1983-03-16",1.4673,1.4749,1.4213,1.4213,2190363.0],["1983-03-17",1.4213,1.429,1.3792,1.3907,4126115.0],["1983-03-18",1.3907,1.4022,1.383,1.4022,2920880.0],["1983-03-21",1.4022,1.452,1.3945,1.4481,3645449.0],["1983-03-22",1.4481,1.4673,1.4136,1.4213,2416419.0],["1983-03-23",1.4213,1.4366,1.4022,1.4251,2392623.0],["1983-03-24",1.4251,1.4328,1.3907,1.4213,3176681.0],["1983-03-25",1.4213,1.4328,1.4098,1.4175,2434265.0],["1983-03-28",1.4175,1.4366,1.4098,1.4213,1643070.0],["1983-03-29",1.4213,1.4213,1.3907,1.3983,1102915.0],["1983-03-30",1.3983,1.4481,1.3983,1.4405,2745985.0],["1983-03-31",1.5171,1.5937,1.5171,1.5171,10096371.0],["1983-04-04",1.5171,1.5554,1.5133,1.5516,2851874.0],["1983-04-05",1.5516,1.5554,1.5286,1.5324,2085663.0],["1983-04-06",1.5324,1.5324,1.5018,1.5133,2824509.0],["1983-04-07",1.5133,1.5171,1.4941,1.5171,3164783.0],["1983-04-08",1.5707,1.5784,1.5324,1.5707,3469363.0],["1983-04-11",1.5937,1.6129,1.5746,1.6052,2749554.0],["1983-04-12",1.609,1.6205,1.5975,1.6129,2536585.0],["1983-04-13",1.6052,1.609,1.5707,1.5707,2318858.0],["1983-04-14",1.5746,1.5975,1.5707,1.5937,1339679.0],["1983-04-15",1.609,1.6205,1.5822,1.586,1803688.0],["1983-04-18",1.586,1.609,1.5822,1.586,1714456.0],["1983-04-19",1.586,1.5975,1.5784,1.5784,2578227.0],["1983-04-20",1.5784,1.5822,1.5247,1.5286,2715051.0],["1983-04-21",1.5286,1.5477,1.5171,1.5477,4718620.0],["1983-04-22",1.5362,1.5707,1.5362,1.5477,945866.0],["1983-04-25",1.5516,1.5631,1.5362,1.5477,1411065.0],["1983-04-26",1.5746,1.6167,1.5324,1.6167,2214158.0],["1983-04-27",1.5937,1.6167,1.5707,1.5899,1890541.0],["1983-04-28",1.609,1.6282,1.586,1.6167,1687091.0],["1983-04-29",1.655,1.6933,1.6129,1.6857,3150506.0],["1983-05-02",1.6588,1.6857,1.632,1.6627,2997026.0],["1983-05-03",1.6627,1.6665,1.6473,1.6627,3306365.0],["1983-05-04",1.7393,1.7584,1.7163,1.7546,6283165.0],["1983-05-05",1.7738,1.7891,1.7584,1.7738,6135634.0],["1983-05-06",1.7699,1.8082,1.7623,1.7776,4364069.0],["1983-05-09",1.7661,1.7853,1.7508,1.7699,1476502.0],["1983-05-10",1.7469,1.7776,1.7469,1.7699,1569304.0],["1983-05-11",1.7661,1.8044,1.7623,1.7776,3183819.0],["1983-05-12",1.7699,1.7853,1.7508,1.7699,1977394.0],["1983-05-13",1.7699,1.7814,1.7316,1.7623,1196907.0],["1983-05-16",1.7508,1.7508,1.724,1.7469,924450.0],["1983-05-17",1.7201,1.7469,1.6895,1.7278,1439619.0],["1983-05-18",1.7393,1.7546,1.6971,1.6971,1462225.0],["1983-05-19",1.6857,1.7086,1.6703,1.6703,2632957.0],["1983-05-20",1.6857,1.701,1.6742,1.6933,1475312.0],["1983-05-23",1.6742,1.7316,1.6742,1.7163,1734682.0],["1983-05-24",1.7469,1.8159,1.7355,1.8121,3493159.0],["1983-05-25",1.8121,1.8197,1.7853,1.8006,5502677.0],["1983-05-26",1.7968,1.8121,1.7776,1.7929,2483046.0],["1983-05-27",1.7776,1.7776,1.7393,1.7431,1776324.0],["1983-05-31",1.7163,1.7393,1.6971,1.701,2602023.0],["1983-06-01",1.6895,1.724,1.6857,1.7125,1615705.0],["1983-06-02",1.738,1.7495,1.7032,1.7302,2279595.0],["1983-06-03",1.7302,1.7418,1.7186,1.7225,1892921.0],["1983-06-06",1.7302,1.7302,1.6955,1.7186,1819155.0],["1983-06-07",1.7186,1.7186,1.6839,1.6916,1259964.0],["1983-06-08",1.6839,1.6916,1.653,1.653,1290898.0],["1983-06-09",1.68,1.6955,1.6723,1.6878,1377751.0],["1983-06-10",1.6839,1.7225,1.6839,1.7071,1204045.0],["1983-06-13",1.7071,1.7225,1.6607,1.7148,2679358.0],["1983-06-14",1.7225,1.7418,1.7148,1.7341,1841761.0],["1983-06-15",1.7457,1.7766,1.7457,1.7727,1762046.0],["1983-06-16",1.7998,1.85,1.792,1.8384,2803093.0],["1983-06-17",1.8384,1.8538,1.8075,1.8345,3681142.0],["1983-06-20",1.8268,1.8345,1.8075,1.8229,1741820.0],["1983-06-21",1.8152,1.9002,1.7804,1.8924,2179655.0],["1983-06-22",1.877,1.9118,1.8384,1.877,5772754.0],["1983-06-23",1.9002,1.9002,1.8384,1.8538,2339084.0],["1983-06-24",1.8384,1.8615,1.8036,1.8461,1840571.0],["1983-06-27",1.8538,1.8538,1.8191,1.8345,2124926.0],["1983-06-28",1.8229,1.85,1.8229,1.8229,2384295.0],["1983-06-29",1.8229,1.8461,1.7998,1.8113,3897680.0],["1983-06-30",1.8191,1.8268,1.7882,1.7882,2133254.0],["1983-07-01",1.7998,1.8075,1.7804,1.7843,1788221.0],["1983-07-05",1.765,1.7689,1.7302,1.7341,1621654.0],["1983-07-06",1.7457,1.7766,1.7457,1.7689,2021416.0],["1983-07-07",1.7611,1.8306,1.7573,1.8075,4362879.0],["1983-07-08",1.7998,1.8113,1.7882,1.792,1703748.0],["1983-07-11",1.7959,1.8113,1.792,1.8075,2271267.0],["1983-07-12",1.7998,1.7998,1.7727,1.7882,1207615.0],["1983-07-13",1.7804,1.7959,1.7689,1.7959,1307555.0],["1983-07-14",1.7959,1.8036,1.7457,1.7727,3042237.0],["1983-07-15",1.765,1.7766,1.7534,1.7573,1137418.0],["1983-07-18",1.7495,1.7534,1.7302,1.7457,2138013.0],["1983-07-19",1.7457,1.7689,1.7418,1.7573,1509816.0],["1983-07-20",1.765,1.792,1.7611,1.7882,2904224.0],["1983-07-21",1.7804,1.8036,1.7689,1.7882,1588340.0],["1983-07-22",1.794,1.8036,1.7843,1.7843,1840571.0],["1983-07-25",1.7766,1.7843,1.7573,1.7766,2233195.0],["1983-07-26",1.7689,1.7882,1.7534,1.7689,1607377.0],["1983-07-27",1.765,1.7804,1.7341,1.7457,1575253.0],["1983-07-28",1.7302,1.7457,1.7148,1.7225,1412255.0],["1983-07-29",1.7071,1.7186,1.6723,1.6993,2259369.0],["1983-08-01",1.6839,1.7264,1.6839,1.7109,2038073.0],["1983-08-02",1.7071,1.7418,1.7071,1.7109,1988102.0],["1983-08-03",1.7071,1.7225,1.6955,1.7225,696014.0],["1983-08-04",1.7071,1.7186,1.6569,1.6646,2866151.0],["1983-08-05",1.6684,1.6684,1.6414,1.6453,1397977.0],["1983-08-08",1.6375,1.6375,1.5758,1.5758,4268888.0],["1983-08-09",1.5835,1.5912,1.5642,1.5873,1712076.0],["1983-08-10",1.5912,1.5912,1.5719,1.5835,2005949.0],["1983-08-11",1.5835,1.6298,1.5796,1.6298,2374777.0],["1983-08-12",1.6375,1.6646,1.6221,1.653,1934563.0],["1983-08-15",1.6646,1.68,1.6607,1.6607,1334920.0],["1983-08-16",1.6646,1.6762,1.6569,1.6762,1236169.0],["1983-08-17",1.6762,1.7186,1.6723,1.7071,2546104.0],["1983-08-18",1.7071,1.7225,1.6993,1.6993,2788816.0],["1983-08-19",1.7071,1.7186,1.7032,1.7186,1972635.0],["1983-08-22",1.7225,1.7341,1.7148,1.7264,1459845.0],["1983-08-23",1.7264,1.7302,1.7186,1.7225,829268.0],["1983-08-24",1.7264,1.7264,1.7186,1.7225,1444378.0],["1983-08-25",1.7148,1.7186,1.6916,1.7032,1568114.0],["1983-08-26",1.7032,1.7225,1.6955,1.7148,1470553.0],["1983-08-29",1.7071,1.7148,1.6916,1.7071,1181440.0],["1983-08-30",1.7071,1.7418,1.7071,1.7264,1531231.0],["1983-08-31",1.7248,1.7599,1.7248,1.756,1733492.0],["1983-09-01",1.7404,1.7599,1.7287,1.7404,1256395.0],["1983-09-02",1.7443,1.7521,1.7365,1.7482,562760.0],["1983-09-06",1.7638,1.7832,1.7599,1.7832,1468174.0],["1983-09-07",1.7754,1.8299,1.7676,1.8066,2201071.0],["1983-09-08",1.8338,1.8338,1.8066,1.8222,4092802.0],["1983-09-09",1.8222,1.8377,1.8105,1.826,2030934.0],["1983-09-12",1.8533,1.8611,1.7949,1.8144,4547293.0],["1983-09-13",1.8066,1.8183,1.7949,1.8027,2314099.0],["1983-09-14",1.7949,1.8027,1.7832,1.791,1243308.0],["1983-09-15",1.8027,1.8183,1.7988,1.8027,2038073.0],["1983-09-16",1.8066,1.8494,1.8066,1.8494,3093397.0],["1983-09-19",1.8377,1.865,1.8299,1.8455,1879833.0],["1983-09-20",1.8455,1.8689,1.8455,1.8611,3402736.0],["1983-09-21",1.865,1.8767,1.8455,1.8455,3477692.0],["1983-09-22",1.8455,1.8689,1.826,1.8689,2728138.0],["1983-09-23",1.865,1.8767,1.8572,1.8689,1982153.0],["1983-09-26",1.8767,1.8806,1.8299,1.8494,3834622.0],["1983-09-27",1.8572,1.8689,1.826,1.8377,3443189.0],["1983-09-28",1.8377,1.8377,1.8144,1.8144,1245687.0],["1983-09-29",1.8222,1.826,1.7715,1.7715,2180845.0],["1983-09-30",1.7637,1.7871,1.7365,1.7365,3527662.0],["1983-10-03",1.7209,1.7676,1.7131,1.7521,1834622.0],["1983-10-04",1.756,1.7676,1.756,1.7637,1293278.0],["1983-10-05",1.7521,1.7521,1.7365,1.7521,1267103.0],["1983-10-06",1.7521,1.7637,1.7404,1.7521,2172516.0],["1983-10-07",1.7599,1.7715,1.7521,1.7521,1952409.0],["1983-10-10",1.7521,1.7988,1.7443,1.7949,1923855.0],["1983-10-11",1.7676,1.7754,1.7365,1.7443,1499108.0],["1983-10-12",1.7404,1.7599,1.7404,1.7443,1142177.0],["1983-10-13",1.7404,1.7521,1.7326,1.7443,900654.0],["1983-10-14",1.7443,1.7988,1.7365,1.7949,786437.0],["1983-10-17",1.791,1.8144,1.7676,1.8027,2373587.0],["1983-10-18",1.7949,1.8144,1.7482,1.7482,958953.0],["1983-10-19",1.8066,1.8066,1.7521,1.791,2284355.0],["1983-10-20",1.8027,1.8105,1.791,1.7988,1566924.0],["1983-10-21",1.791,1.8144,1.7754,1.7871,933968.0],["1983-10-24",1.7521,1.7754,1.7326,1.7715,741225.0],["1983-10-25",1.7637,1.7715,1.7482,1.7521,1564545.0],["1983-10-26",1.7599,1.7638,1.7443,1.7443,1194527.0],["1983-10-27",1.7365,1.7443,1.7209,1.7248,953004.0],["1983-10-28",1.7326,1.7443,1.7209,1.7209,505651.0],["1983-10-31",1.7248,1.7365,1.7053,1.7287,1790601.0],["1983-11-01",1.7209,1.7209,1.6937,1.7209,1533611.0],["1983-11-02",1.7209,1.7287,1.6976,1.7131,961333.0],["1983-11-03",1.6976,1.6976,1.6664,1.6781,2353361.0],["1983-11-04",1.6508,1.6625,1.6353,1.6431,1287329.0],["1983-11-07",1.6353,1.6508,1.6314,1.6392,975610.0],["1983-11-08",1.6353,1.6508,1.6353,1.6469,1910767.0],["1983-11-09",1.6431,1.6703,1.6431,1.6586,1775134.0],["1983-11-10",1.6586,1.6703,1.6586,1.6625,1683522.0],["1983-11-11",1.6625,1.6664,1.6392,1.6625,726948.0],["1983-11-14",1.6547,1.6937,1.6508,1.6625,2033314.0],["1983-11-15",1.6586,1.6781,1.6547,1.6664,847115.0],["1983-11-16",1.6586,1.6742,1.6508,1.6625,1157644.0],["1983-11-17",1.6508,1.6703,1.608,1.6392,4378346.0],["1983-11-18",1.6236,1.6353,1.5963,1.608,2903034.0],["1983-11-21",1.5808,1.6236,1.5769,1.6158,3324212.0],["1983-11-22",1.6119,1.6119,1.5847,1.5885,2681737.0],["1983-11-23",1.5791,1.5988,1.5555,1.5713,5841761.0],["1983-11-25",1.5791,1.587,1.5673,1.5791,1411065.0],["1983-11-28",1.5752,1.5909,1.5634,1.5791,2346222.0],["1983-11-29",1.5713,1.5713,1.5477,1.5595,3659726.0],["1983-11-30",1.5555,1.5673,1.5398,1.5673,3833432.0],["1983-12-01",1.5673,1.5673,1.5516,1.5634,2510410.0],["1983-12-02",1.5713,1.5948,1.5634,1.5791,4994646.0],["1983-12-05",1.5752,1.5909,1.5673,1.587,842356.0],["1983-12-06",1.5752,1.5948,1.5713,1.583,1234979.0],["1983-12-07",1.5752,1.6066,1.5713,1.5909,748364.0],["1983-12-08",1.5909,1.6027,1.5752,1.5791,2725758.0],["1983-12-09",1.5791,1.5988,1.5752,1.5988,1457466.0],["1983-12-12",1.5988,1.6066,1.583,1.5988,907793.0],["1983-12-13",1.583,1.5909,1.5791,1.583,2044021.0],["1983-12-14",1.5752,1.583,1.5202,1.5202,2678168.0],["1983-12-15",1.528,1.532,1.5084,1.5084,2317668.0],["1983-12-16",1.5006,1.5084,1.4691,1.4927,2173706.0],["1983-12-19",1.4927,1.5123,1.4652,1.4691,1867936.0],["1983-12-20",1.4652,1.5045,1.4652,1.5045,3079120.0],["1983-12-21",1.5045,1.5791,1.5006,1.5673,3007733.0],["1983-12-22",1.5673,1.5752,1.5359,1.5634,2276026.0],["1983-12-23",1.5673,1.587,1.5634,1.587,1512195.0],["1983-12-27",1.5948,1.5948,1.5752,1.5752,1418203.0],["1983-12-28",1.5555,1.5713,1.5398,1.5713,853064.0],["1983-12-29",1.6027,1.6184,1.5791,1.5791,2129685.0],["1983-12-30",1.5752,1.6027,1.5634,1.5948,1325402.0],["1984-01-03",1.6027,1.6105,1.5673,1.5673,1580012.0],["1984-01-04",1.5713,1.5988,1.5595,1.5909,1502677.0],["1984-01-05",1.5909,1.6459,1.5909,1.638,3740631.0],["1984-01-06",1.642,1.6538,1.6263,1.6498,1194527.0],["1984-01-09",1.6498,1.6577,1.6184,1.6302,1143367.0],["1984-01-10",1.6263,1.642,1.6145,1.6145,1233789.0],["1984-01-11",1.5988,1.6105,1.5752,1.6066,1362284.0],["1984-01-12",1.5988,1.6223,1.5752,1.5752,2688876.0],["1984-01-13",1.583,1.5948,1.5398,1.5673,1512195.0],["1984-01-16",1.5595,1.5673,1.5398,1.5398,2888757.0],["1984-01-17",1.5398,1.5555,1.5359,1.5516,1520523.0],["1984-01-18",1.5634,1.5752,1.5398,1.5477,1597858.0],["1984-01-19",1.5398,1.5477,1.528,1.5477,1771565.0],["1984-01-20",1.5516,1.5516,1.5202,1.528,1357525.0],["1984-01-23",1.5241,1.5241,1.5006,1.5202,1812017.0],["1984-01-24",1.5202,1.5516,1.5123,1.5516,2086853.0],["1984-01-25",1.5516,1.6027,1.5516,1.587,2929209.0],["1984-01-26",1.587,1.6027,1.5752,1.5791,1789411.0],["1984-01-27",1.5713,1.583,1.5477,1.5555,1071981.0],["1984-01-30",1.5555,1.5673,1.5555,1.5634,1540750.0],["1984-01-31",1.5555,1.5634,1.5438,1.5516,1514575.0],["1984-02-01",1.5634,1.5713,1.5398,1.5477,2160619.0],["1984-02-02",1.5516,1.5516,1.5241,1.5398,1926234.0],["1984-02-03",1.5398,1.5477,1.477,1.4809,5546698.0],["1984-02-06",1.4731,1.477,1.4377,1.4613,2578227.0],["1984-02-07",1.4573,1.4691,1.4456,1.4613,2997026.0],["1984-02-08",1.4652,1.4691,1.4102,1.4102,2781678.0],["1984-02-09",1.4102,1.4495,1.3866,1.4338,2003569.0],["1984-02-10",1.4298,1.4691,1.4298,1.4534,2234384.0],["1984-02-13",1.4534,1.4613,1.4338,1.4534,2615110.0],["1984-02-14",1.4456,1.4652,1.4141,1.4534,1784652.0],["1984-02-15",1.4456,1.4573,1.4298,1.4456,1069601.0],["1984-02-16",1.4534,1.4534,1.4298,1.4416,1277811.0],["1984-02-17",1.4377,1.4534,1.4259,1.4298,1794170.0],["1984-02-21",1.4298,1.4298,1.3866,1.4102,2521118.0],["1984-02-22",1.3945,1.4298,1.3866,1.4023,1085068.0],["1984-02-23",1.4063,1.422,1.3827,1.4102,1207615.0],["1984-02-24",1.422,1.4416,1.4063,1.4416,1772754.0],["1984-02-27",1.4338,1.4848,1.4259,1.477,1954789.0],["1984-02-28",1.4613,1.4691,1.4377,1.4613,1357525.0],["1984-02-29",1.4573,1.4731,1.4495,1.4613,1769185.0],["1984-03-01",1.4518,1.4756,1.4438,1.4756,1039857.0],["1984-03-02",1.4756,1.5033,1.4756,1.4875,1729923.0],["1984-03-05",1.4875,1.4914,1.4637,1.4716,1206425.0],["1984-03-06",1.4835,1.4835,1.4359,1.4399,744795.0],["1984-03-07",1.4359,1.4478,1.4161,1.4319,878049.0],["1984-03-08",1.42,1.4478,1.4161,1.4319,1683522.0],["1984-03-09",1.424,1.4319,1.3843,1.4081,2174896.0],["1984-03-12",1.4081,1.424,1.3843,1.4161,1612136.0],["1984-03-13",1.4161,1.424,1.3883,1.3962,2437835.0],["1984-03-14",1.3883,1.4121,1.3843,1.4002,1606187.0],["1984-03-15",1.3962,1.4121,1.3843,1.4121,2736466.0],["1984-03-16",1.4438,1.4597,1.3843,1.3962,2812612.0],["1984-03-19",1.3883,1.3883,1.3685,1.3883,1399167.0],["1984-03-20",1.3804,1.428,1.3764,1.428,2466389.0],["1984-03-21",1.428,1.4756,1.428,1.4557,2395003.0],["1984-03-22",1.4438,1.4676,1.4359,1.4478,2473528.0],["1984-03-23",1.4518,1.4518,1.4161,1.428,1600238.0],["1984-03-26",1.424,1.4319,1.4002,1.4002,2118977.0],["1984-03-27",1.4002,1.4121,1.4002,1.4002,2315289.0],["1984-03-28",1.4002,1.4399,1.4002,1.4359,1239738.0],["1984-03-29",1.428,1.4478,1.424,1.4438,1258775.0],["1984-03-30",1.4399,1.4438,1.42,1.4359,1415824.0],["1984-04-02",1.428,1.4438,1.4161,1.4399,1480071.0],["1984-04-03",1.4557,1.4835,1.4399,1.4835,1263534.0],["1984-04-04",1.4875,1.5113,1.4716,1.4994,1863177.0],["1984-04-05",1.5112,1.5192,1.4518,1.4518,1837002.0],["1984-04-06",1.4557,1.4637,1.4359,1.4637,2083284.0],["1984-04-09",1.4597,1.4676,1.4319,1.4399,794765.0],["1984-04-10",1.4478,1.4557,1.4319,1.4438,881618.0],["1984-04-11",1.4359,1.4359,1.4121,1.42,963712.0],["1984-04-12",1.4121,1.4597,1.4042,1.4597,1447948.0],["1984-04-13",1.4676,1.4756,1.4359,1.4518,1239738.0],["1984-04-16",1.4438,1.4914,1.4161,1.4914,1332540.0],["1984-04-17",1.4914,1.5033,1.4637,1.4914,2306960.0],["1984-04-18",1.4795,1.4954,1.4795,1.4914,2229625.0],["1984-04-19",1.4954,1.4954,1.4637,1.4875,857823.0],["1984-04-23",1.4914,1.5073,1.4835,1.4954,1626413.0],["1984-04-24",1.4875,1.5152,1.4875,1.5073,1049375.0],["1984-04-25",1.5073,1.5469,1.5033,1.5469,1005354.0],["1984-04-26",1.5509,1.5588,1.5271,1.539,961333.0],["1984-04-27",1.5469,1.5469,1.5192,1.5232,1478882.0],["1984-04-30",1.5271,1.5469,1.5192,1.535,1480071.0],["1984-05-01",1.5271,1.5668,1.5271,1.5549,2409280.0],["1984-05-02",1.5549,1.5549,1.535,1.5509,2073766.0],["1984-05-03",1.5613,1.5653,1.5373,1.5373,2224866.0],["1984-05-04",1.5373,1.5413,1.4853,1.5013,1577632.0],["1984-05-07",1.4973,1.5253,1.4933,1.5133,1082689.0],["1984-05-08",1.5173,1.5373,1.5093,1.5373,2590125.0],["1984-05-09",1.5413,1.5453,1.4973,1.5053,3430101.0],["1984-05-10",1.4973,1.5053,1.4893,1.4933,1472933.0],["1984-05-11",1.4853,1.4973,1.4733,1.4853,1651398.0],["1984-05-14",1.4893,1.4893,1.4572,1.4612,1121951.0],["1984-05-15",1.4732,1.4813,1.4412,1.4652,3317073.0],["1984-05-16",1.4652,1.4813,1.4532,1.4612,2751933.0],["1984-05-17",1.4692,1.4692,1.4332,1.4612,2568709.0],["1984-05-18",1.4492,1.4572,1.4372,1.4452,2079714.0],["1984-05-21",1.4412,1.4612,1.4332,1.4492,2033314.0],["1984-05-22",1.4412,1.4572,1.4332,1.4412,1597858.0],["1984-05-23",1.4292,1.4412,1.3932,1.4052,1180250.0],["1984-05-24",1.3972,1.4052,1.3812,1.3972,1604997.0],["1984-05-25",1.3772,1.4052,1.3692,1.4012,1973825.0],["1984-05-29",1.3932,1.4092,1.3812,1.4012,1622844.0],["1984-05-30",1.3892,1.4692,1.3892,1.4492,2340274.0],["1984-05-31",1.4372,1.4532,1.4332,1.4372,1201666.0],["1984-06-01",1.4452,1.4572,1.4212,1.4332,3312314.0],["1984-06-04",1.4252,1.4412,1.4092,1.4172,5186199.0],["1984-06-05",1.4092,1.4092,1.3371,1.3491,6950625.0],["1984-06-06",1.3451,1.3572,1.3131,1.3531,4135634.0],["1984-06-07",1.3371,1.3612,1.3331,1.3572,1809637.0],["1984-06-08",1.3612,1.3732,1.3371,1.3692,2060678.0],["1984-06-11",1.3692,1.3692,1.3091,1.3131,2590125.0],["1984-06-12",1.2971,1.2971,1.2491,1.2691,2761452.0],["1984-06-13",1.2731,1.2891,1.2531,1.2771,1599048.0],["1984-06-14",1.2691,1.2771,1.233,1.2491,4203450.0],["1984-06-15",1.233,1.2411,1.185,1.201,3226651.0],["1984-06-18",1.197,1.2411,1.193,1.2411,3413444.0],["1984-06-19",1.237,1.2411,1.221,1.2411,2241523.0],["1984-06-20",1.229,1.2931,1.221,1.2931,3311124.0],["1984-06-21",1.2491,1.2731,1.237,1.2651,3107674.0],["1984-06-22",1.2531,1.2731,1.233,1.2451,4329566.0],["1984-06-25",1.2531,1.2571,1.225,1.2531,1182629.0],["1984-06-26",1.2411,1.2411,1.201,1.217,3861987.0],["1984-06-27",1.213,1.233,1.193,1.217,4123736.0],["1984-06-28",1.213,1.221,1.205,1.213,1933373.0],["1984-06-29",1.221,1.2411,1.205,1.2411,2818560.0],["1984-07-02",1.2411,1.2411,1.213,1.217,1718025.0],["1984-07-03",1.213,1.213,1.185,1.213,2847115.0],["1984-07-05",1.209,1.217,1.205,1.209,1193337.0],["1984-07-06",1.209,1.209,1.193,1.209,1740631.0],["1984-07-09",1.213,1.213,1.173,1.185,2481856.0],["1984-07-10",1.185,1.189,1.173,1.181,3014872.0],["1984-07-11",1.177,1.181,1.165,1.173,3224271.0],["1984-07-12",1.181,1.197,1.173,1.189,1991672.0],["1984-07-13",1.193,1.201,1.181,1.201,1377751.0],["1984-07-16",1.201,1.225,1.201,1.225,1568114.0],["1984-07-17",1.213,1.225,1.201,1.225,1870315.0],["1984-07-18",1.209,1.209,1.197,1.205,2008328.0],["1984-07-19",1.201,1.201,1.173,1.185,2337894.0],["1984-07-20",1.185,1.193,1.161,1.189,3750149.0],["1984-07-23",1.181,1.181,1.161,1.177,2232005.0],["1984-07-24",1.177,1.181,1.157,1.157,1136228.0],["1984-07-25",1.165,1.173,1.149,1.161,3441999.0],["1984-07-26",1.157,1.161,1.145,1.149,2251041.0],["1984-07-27",1.149,1.161,1.145,1.153,2449732.0],["1984-07-30",1.145,1.149,1.125,1.133,2834027.0],["1984-07-31",1.129,1.133,1.0969,1.1129,3706127.0],["1984-08-01",1.137,1.153,1.133,1.153,5282570.0],["1984-08-02",1.157,1.2451,1.157,1.2411,5508626.0],["1984-08-03",1.3692,1.3692,1.2411,1.3051,8663891.0],["1984-08-06",1.3091,1.3371,1.2771,1.2851,3861987.0],["1984-08-07",1.2611,1.2771,1.225,1.2571,3350387.0],["1984-08-08",1.2651,1.3131,1.2651,1.2811,6107079.0],["1984-08-09",1.2891,1.3451,1.2851,1.3371,4065437.0],["1984-08-10",1.4012,1.4012,1.3371,1.3451,2767400.0],["1984-08-13",1.3411,1.3451,1.3171,1.3411,2542534.0],["1984-08-14",1.3411,1.3451,1.3131,1.3211,1852469.0],["1984-08-15",1.3131,1.3211,1.2931,1.3091,2057109.0],["1984-08-16",1.3051,1.3091,1.2851,1.3091,3990482.0],["1984-08-17",1.3131,1.3131,1.2971,1.3131,1626413.0],["1984-08-20",1.3211,1.3211,1.2971,1.3131,1618084.0],["1984-08-21",1.3211,1.3491,1.3091,1.3451,2448543.0],["1984-08-22",1.3371,1.3531,1.3211,1.3371,1906008.0],["1984-08-23",1.3291,1.3331,1.3131,1.3211,1371802.0],["1984-08-24",1.3251,1.3251,1.2851,1.3051,2159429.0],["1984-08-27",1.2931,1.2931,1.2691,1.2811,2370018.0],["1984-08-28",1.2811,1.3051,1.2651,1.3011,1545509.0],["1984-08-29",1.3051,1.3291,1.2971,1.3091,1759667.0],["1984-08-30",1.3131,1.3251,1.2971,1.3171,2998215.0],["1984-08-31",1.3211,1.3251,1.3131,1.3251,682927.0],["1984-09-04",1.3291,1.3291,1.2811,1.2931,1293278.0],["1984-09-05",1.2811,1.2811,1.2491,1.2611,1747769.0],["1984-09-06",1.2675,1.2797,1.2554,1.2756,1739441.0],["1984-09-07",1.2878,1.2959,1.2716,1.2837,1980964.0],["1984-09-10",1.2716,1.2918,1.2635,1.2756,1431291.0],["1984-09-11",1.2837,1.3121,1.2716,1.2837,2586556.0],["1984-09-12",1.2797,1.3121,1.2716,1.308,2412849.0],["1984-09-13",1.2999,1.389,1.2999,1.389,5753718.0],["1984-09-14",1.4012,1.4255,1.3688,1.3728,6111838.0],["1984-09-17",1.3769,1.385,1.3607,1.3769,2615110.0],["1984-09-18",1.3769,1.3769,1.3202,1.3283,1919096.0],["1984-09-19",1.3202,1.3445,1.304,1.308,3194527.0],["1984-09-20",1.304,1.3202,1.2837,1.3202,2925640.0],["1984-09-21",1.3121,1.3364,1.2878,1.304,4753123.0],["1984-09-24",1.2999,1.304,1.2837,1.2918,2668650.0],["1984-09-25",1.2918,1.2999,1.2756,1.2918,2343843.0],["1984-09-26",1.2797,1.3242,1.2797,1.2918,2751933.0],["1984-09-27",1.2959,1.304,1.2918,1.2999,1158834.0],["1984-09-28",1.2918,1.3121,1.2878,1.2999,2422368.0],["1984-10-01",1.2959,1.308,1.2878,1.304,1477692.0],["1984-10-02",1.2999,1.308,1.2878,1.2918,1441999.0],["1984-10-03",1.2959,1.2959,1.2797,1.2878,2065437.0],["1984-10-04",1.2878,1.2959,1.2797,1.2878,1767995.0],["1984-10-05",1.2837,1.304,1.2756,1.2959,2296252.0],["1984-10-08",1.2878,1.2878,1.2716,1.2878,773349.0],["1984-10-09",1.2878,1.2959,1.2352,1.2392,2218917.0],["1984-10-10",1.2433,1.2433,1.219,1.2392,3158834.0],["1984-10-11",1.2514,1.2716,1.2392,1.2716,2975610.0],["1984-10-12",1.2716,1.2918,1.2675,1.2878,1802499.0],["1984-10-15",1.2837,1.2959,1.2756,1.2959,2127305.0],["1984-10-16",1.2797,1.2837,1.2352,1.2635,4217728.0],["1984-10-17",1.2513,1.2635,1.2433,1.2473,2251041.0],["1984-10-18",1.2311,1.2675,1.2068,1.2675,3048186.0],["1984-10-19",1.2635,1.2797,1.2352,1.2433,3525283.0],["1984-10-22",1.219,1.2554,1.2109,1.2554,2431886.0],["1984-10-23",1.2594,1.2594,1.2311,1.2433,2375967.0],["1984-10-24",1.2433,1.2513,1.2271,1.2433,1764426.0],["1984-10-25",1.2352,1.2554,1.2311,1.2473,2143962.0],["1984-10-26",1.2392,1.2392,1.219,1.2271,2000000.0],["1984-10-29",1.219,1.2433,1.219,1.2311,1683522.0],["1984-10-30",1.223,1.2554,1.223,1.2473,4741225.0],["1984-10-31",1.2392,1.2473,1.2311,1.2392,3629982.0],["1984-11-01",1.2392,1.2595,1.2311,1.2554,3231410.0],["1984-11-02",1.2554,1.2594,1.2433,1.2594,2085663.0],["1984-11-05",1.2635,1.2918,1.2473,1.2878,4230815.0],["1984-11-06",1.2878,1.304,1.2756,1.304,2101130.0],["1984-11-07",1.2999,1.304,1.2716,1.2959,2931588.0],["1984-11-08",1.2797,1.2959,1.2756,1.2878,1475312.0],["1984-11-09",1.2918,1.2999,1.2635,1.2756,5578822.0],["1984-11-12",1.2675,1.2878,1.2635,1.2878,923260.0],["1984-11-13",1.2756,1.2878,1.2675,1.2837,1563355.0],["1984-11-14",1.2918,1.2918,1.2716,1.2837,2918501.0],["1984-11-15",1.2675,1.2797,1.2594,1.2797,2199881.0],["1984-11-16",1.2797,1.2797,1.2513,1.2594,2397383.0],["1984-11-19",1.2473,1.2554,1.2271,1.2352,4059488.0],["1984-11-20",1.2271,1.2392,1.2271,1.2352,2893516.0],["1984-11-21",1.2311,1.2473,1.219,1.2473,1994051.0],["1984-11-23",1.2392,1.2635,1.2392,1.2554,1125521.0],["1984-11-26",1.2514,1.2594,1.2433,1.2514,1867936.0],["1984-11-27",1.2473,1.2675,1.2392,1.2675,2180845.0],["1984-11-28",1.2635,1.2797,1.2473,1.2675,1713266.0],["1984-11-29",1.2594,1.2635,1.2473,1.2594,2497323.0],["1984-11-30",1.2514,1.2635,1.2352,1.2635,2389054.0],["1984-12-03",1.2513,1.2594,1.223,1.2473,2184414.0],["1984-12-04",1.2392,1.2473,1.223,1.2473,1696609.0],["1984-12-05",1.2433,1.2433,1.223,1.2352,6442594.0],["1984-12-06",1.2294,1.2663,1.2294,1.2663,2242713.0],["1984-12-07",1.2581,1.2991,1.254,1.2909,4041642.0],["1984-12-10",1.2827,1.3073,1.2827,1.3073,3747769.0],["1984-12-11",1.3032,1.3155,1.295,1.3073,2191553.0],["1984-12-12",1.2991,1.3073,1.2909,1.3073,2066627.0],["1984-12-13",1.2991,1.3114,1.295,1.3073,2681737.0],["1984-12-14",1.2786,1.3114,1.2745,1.3032,2750744.0],["1984-12-17",1.295,1.3073,1.2868,1.3073,2742415.0],["1984-12-18",1.3114,1.3442,1.3073,1.3442,5238548.0],["1984-12-19",1.3401,1.3769,1.3319,1.3483,4345033.0],["1984-12-20",1.336,1.3524,1.3114,1.3196,2970851.0],["1984-12-21",1.3114,1.3114,1.2827,1.2909,2809042.0],["1984-12-24",1.295,1.3319,1.295,1.3319,1140988.0],["1984-12-26",1.3278,1.3442,1.3237,1.3401,1587151.0],["1984-12-27",1.3319,1.3401,1.3278,1.3401,1308745.0],["1984-12-28",1.3442,1.3565,1.336,1.3442,2059488.0],["1984-12-31",1.3442,1.3483,1.3319,1.3401,1614515.0],["1985-01-02",1.3483,1.3524,1.3032,1.3155,3116002.0],["1985-01-03",1.3237,1.3483,1.3237,1.3278,2207020.0],["1985-01-04",1.3278,1.3319,1.3073,1.3278,2291493.0],["1985-01-07",1.336,1.3483,1.3319,1.3401,1550268.0],["1985-01-08",1.336,1.3524,1.3319,1.3524,1615705.0],["1985-01-09",1.3565,1.3728,1.3565,1.3687,1807258.0],["1985-01-10",1.3728,1.3892,1.3647,1.3851,3595479.0],["1985-01-11",1.381,1.3892,1.3769,1.3851,1848899.0],["1985-01-14",1.381,1.4097,1.3687,1.4097,2976800.0],["1985-01-15",1.4261,1.4466,1.4138,1.4302,4817371.0],["1985-01-16",1.4507,1.4753,1.4466,1.463,6528257.0],["1985-01-17",1.4671,1.4671,1.4425,1.4507,3723974.0],["1985-01-18",1.4507,1.4589,1.4302,1.4466,2267698.0],["1985-01-21",1.4466,1.4876,1.4466,1.4876,2195122.0],["1985-01-22",1.4917,1.504,1.4794,1.4835,5245687.0],["1985-01-23",1.4835,1.5327,1.4712,1.5245,2943486.0],["1985-01-24",1.5204,1.5286,1.5081,1.5245,3140988.0],["1985-01-25",1.5204,1.5327,1.504,1.504,1337299.0],["1985-01-28",1.4958,1.504,1.4876,1.504,3545509.0],["1985-01-29",1.4917,1.5532,1.4876,1.5532,3014872.0],["1985-01-30",1.5818,1.5859,1.5327,1.5409,4064247.0],["1985-01-31",1.5245,1.545,1.5245,1.5409,2142772.0],["1985-02-01",1.5204,1.5409,1.5204,1.5286,1587151.0],["1985-02-04",1.5286,1.5573,1.5204,1.5573,3180250.0],["1985-02-05",1.5655,1.59,1.5614,1.5736,3458656.0],["1985-02-06",1.5655,1.5737,1.5491,1.5573,4384295.0],["1985-02-07",1.5532,1.6023,1.5532,1.5818,5268293.0],["1985-02-08",1.5777,1.6146,1.5777,1.6064,4529447.0],["1985-02-11",1.6023,1.6023,1.5737,1.5941,2003569.0],["1985-02-12",1.5859,1.6105,1.5818,1.5941,1294468.0],["1985-02-13",1.5859,1.6187,1.5777,1.6146,3261154.0],["1985-02-14",1.6146,1.6228,1.5982,1.6105,2836407.0],["1985-02-15",1.5982,1.6105,1.5941,1.6064,1961927.0],["1985-02-19",1.6064,1.6064,1.5982,1.6064,1544319.0],["1985-02-20",1.5982,1.6023,1.5737,1.59,1859607.0],["1985-02-21",1.5859,1.5859,1.5573,1.5614,2953004.0],["1985-02-22",1.5573,1.5655,1.5327,1.545,2742415.0],["1985-02-25",1.5286,1.5614,1.5204,1.5614,2303391.0],["1985-02-26",1.5696,1.6023,1.5614,1.5941,4093992.0],["1985-02-27",1.5859,1.5982,1.5818,1.59,2757882.0],["1985-02-28",1.5982,1.6228,1.59,1.6064,3330161.0],["1985-03-01",1.6064,1.6556,1.5982,1.6433,7444378.0],["1985-03-04",1.6433,1.6433,1.6146,1.6351,4918501.0],["1985-03-05",1.631,1.6433,1.6269,1.631,2126115.0],["1985-03-06",1.631,1.6351,1.5982,1.6023,3025580.0],["1985-03-07",1.609,1.6172,1.5883,1.5883,1923855.0],["1985-03-08",1.5841,1.5841,1.5635,1.5635,1882213.0],["1985-03-11",1.5593,1.5759,1.5345,1.5428,2088043.0],["1985-03-12",1.5345,1.5717,1.5345,1.5593,1738251.0],["1985-03-13",1.5593,1.5883,1.5593,1.5676,1580012.0],["1985-03-14",1.5593,1.5841,1.5552,1.58,2566330.0],["1985-03-15",1.5676,1.5717,1.5386,1.5386,1713266.0],["1985-03-18",1.5428,1.5676,1.5386,1.551,1688281.0],["1985-03-19",1.5552,1.6214,1.5552,1.6131,2461630.0],["1985-03-20",1.6048,1.6172,1.58,1.5883,2720999.0],["1985-03-21",1.58,1.5965,1.5759,1.5883,1633551.0],["1985-03-22",1.58,1.5883,1.5469,1.5552,1552647.0],["1985-03-25",1.5511,1.58,1.5469,1.5676,1368233.0],["1985-03-26",1.5635,1.5841,1.5635,1.5717,3086258.0],["1985-03-27",1.5717,1.5883,1.5717,1.5717,4090422.0],["1985-03-28",1.58,1.5841,1.5635,1.5717,2237954.0],["1985-03-29",1.5717,1.642,1.5717,1.642,4334325.0],["1985-04-01",1.6379,1.6586,1.6338,1.6503,2237954.0],["1985-04-02",1.6503,1.6545,1.6048,1.6131,3720405.0],["1985-04-03",1.6214,1.6379,1.5883,1.6007,1816776.0],["1985-04-04",1.609,1.6214,1.58,1.5965,1872695.0],["1985-04-08",1.6048,1.609,1.5676,1.58,1978584.0],["1985-04-09",1.5717,1.5965,1.5717,1.5759,3081499.0],["1985-04-10",1.5841,1.5841,1.5593,1.5635,3006544.0],["1985-04-11",1.5593,1.58,1.5593,1.5717,3424152.0],["1985-04-12",1.5717,1.5883,1.5635,1.5759,1854848.0],["1985-04-15",1.5717,1.5841,1.5676,1.58,1207615.0],["1985-04-16",1.5883,1.5924,1.5676,1.5841,3988102.0],["1985-04-17",1.58,1.5924,1.5635,1.5676,1107674.0],["1985-04-18",1.5759,1.5883,1.5469,1.5552,1613325.0],["1985-04-19",1.5552,1.5552,1.5345,1.5428,1180250.0],["1985-04-22",1.5304,1.5386,1.5138,1.518,1403926.0],["1985-04-23",1.5138,1.5262,1.5097,1.5262,1462225.0],["1985-04-24",1.518,1.6131,1.518,1.609,4577037.0],["1985-04-25",1.6214,1.6338,1.609,1.6214,3632362.0],["1985-04-26",1.6214,1.6214,1.5924,1.5965,2368828.0],["1985-04-29",1.5965,1.6379,1.5965,1.6048,2291493.0],["1985-04-30",1.6007,1.6131,1.5883,1.5924,2809042.0],["1985-05-01",1.5924,1.5965,1.5759,1.58,2098751.0],["1985-05-02",1.5841,1.5965,1.58,1.5883,1519334.0],["1985-05-03",1.6007,1.642,1.5965,1.642,2810232.0],["1985-05-06",1.6545,1.7041,1.6545,1.6875,6393813.0],["1985-05-07",1.6875,1.6999,1.6669,1.671,3681142.0],["1985-05-08",1.671,1.6875,1.6462,1.6793,7332540.0],["1985-05-09",1.671,1.6958,1.671,1.6834,3594289.0],["1985-05-10",1.7041,1.7041,1.6875,1.6958,4004759.0],["1985-05-13",1.7,1.7,1.6751,1.6793,1226651.0],["1985-05-14",1.6751,1.6834,1.6669,1.671,1462225.0],["1985-05-15",1.6751,1.6793,1.6586,1.671,1595479.0],["1985-05-16",1.671,1.6875,1.6669,1.6751,3110054.0],["1985-05-17",1.671,1.7372,1.671,1.7082,3427722.0],["1985-05-20",1.7206,1.733,1.6999,1.7082,2322427.0],["1985-05-21",1.7124,1.7124,1.671,1.6875,2366449.0],["1985-05-22",1.6751,1.6751,1.6545,1.671,2577037.0],["1985-05-23",1.6669,1.671,1.642,1.6462,1906008.0],["1985-05-24",1.6503,1.671,1.6503,1.671,969661.0],["1985-05-28",1.6627,1.671,1.6255,1.6296,2017847.0],["1985-05-29",1.6255,1.6296,1.609,1.6214,2584176.0],["1985-05-30",1.6255,1.6875,1.6255,1.6462,3992861.0],["1985-05-31",1.6462,1.6627,1.642,1.6545,4993456.0],["1985-06-03",1.6586,1.6627,1.642,1.6545,2273647.0],["1985-06-04",1.6462,1.6627,1.6462,1.6586,3585961.0],["1985-06-05",1.6627,1.6669,1.642,1.642,2015467.0],["1985-06-06",1.6529,1.6529,1.6404,1.6529,1707317.0],["1985-06-07",1.6571,1.6612,1.6153,1.632,2111838.0],["1985-06-10",1.632,1.632,1.6112,1.6195,1690660.0],["1985-06-11",1.6195,1.6279,1.607,1.607,1871505.0],["1985-06-12",1.6112,1.6112,1.5736,1.5736,1471743.0],["1985-06-13",1.5694,1.5778,1.5277,1.5569,2009518.0],["1985-06-14",1.5652,1.5736,1.5569,1.5652,2141582.0],["1985-06-17",1.5778,1.5861,1.5652,1.5819,2636526.0],["1985-06-18",1.5819,1.5945,1.5736,1.5819,1970256.0],["1985-06-19",1.5861,1.5861,1.5611,1.5652,2759072.0],["1985-06-20",1.5652,1.5694,1.5527,1.5652,2221297.0],["1985-06-21",1.5736,1.6153,1.5611,1.6028,3980964.0],["1985-06-24",1.5819,1.5945,1.5736,1.5945,1739441.0],["1985-06-25",1.5903,1.6153,1.5903,1.5945,2333135.0],["1985-06-26",1.5945,1.5986,1.5778,1.5778,1625223.0],["1985-06-27",1.5903,1.6028,1.5778,1.5986,5023200.0],["1985-06-28",1.5986,1.6112,1.5903,1.5945,2534206.0],["1985-07-01",1.5778,1.5986,1.5778,1.5986,3677573.0],["1985-07-02",1.6028,1.6237,1.5986,1.6153,4956573.0],["1985-07-03",1.6153,1.6362,1.6112,1.6362,2666270.0],["1985-07-05",1.6445,1.6487,1.632,1.6445,1629982.0],["1985-07-08",1.6362,1.6445,1.6195,1.632,1596669.0],["1985-07-09",1.6237,1.6237,1.607,1.6153,1569304.0],["1985-07-10",1.6028,1.607,1.5903,1.5945,3803688.0],["1985-07-11",1.5986,1.632,1.5986,1.632,2341463.0],["1985-07-12",1.6362,1.6821,1.6362,1.6779,4485425.0],["1985-07-15",1.6779,1.6779,1.6612,1.6612,1914337.0],["1985-07-16",1.6696,1.7072,1.6612,1.703,2374777.0],["1985-07-17",1.7113,1.7322,1.703,1.7197,4234384.0],["1985-07-18",1.7113,1.728,1.7113,1.728,2223676.0],["1985-07-19",1.7197,1.728,1.7155,1.728,3220702.0],["1985-07-22",1.7197,1.7322,1.7155,1.7239,3503867.0],["1985-07-23",1.7239,1.7447,1.7197,1.728,4668650.0],["1985-07-24",1.7197,1.728,1.703,1.7197,2377156.0],["1985-07-25",1.7239,1.7405,1.7239,1.7239,3461035.0],["1985-07-26",1.7239,1.7614,1.7239,1.7572,3152885.0],["1985-07-29",1.7531,1.7531,1.7113,1.7113,1660916.0],["1985-07-30",1.7072,1.7113,1.6988,1.703,1819155.0],["1985-07-31",1.6946,1.728,1.6905,1.7155,1609756.0],["1985-08-01",1.703,1.7113,1.6863,1.7113,1076740.0],["1985-08-02",1.7113,1.7113,1.6738,1.6738,1231410.0],["1985-08-05",1.6738,1.6738,1.6445,1.6487,2139203.0],["1985-08-06",1.6529,1.6571,1.6237,1.6237,2236764.0],["1985-08-07",1.6112,1.6237,1.607,1.6112,1591910.0],["1985-08-08",1.6028,1.6153,1.5945,1.5945,2479477.0],["1985-08-09",1.6028,1.6028,1.5861,1.5903,1023200.0],["1985-08-12",1.5903,1.6112,1.5903,1.5945,586556.0],["1985-08-13",1.5945,1.6028,1.5861,1.5945,1138608.0],["1985-08-14",1.6028,1.6112,1.5986,1.6112,895895.0],["1985-08-15",1.607,1.6153,1.5986,1.6028,936347.0],["1985-08-16",1.5861,1.6028,1.5861,1.5945,1299227.0],["1985-08-19",1.5903,1.5945,1.5819,1.5945,597264.0],["1985-08-20",1.6028,1.6237,1.5945,1.6237,1535990.0],["1985-08-21",1.6028,1.6237,1.5986,1.6237,2152290.0],["1985-08-22",1.6153,1.632,1.5986,1.6028,1486020.0],["1985-08-23",1.5986,1.6112,1.5945,1.5945,488995.0],["1985-08-26",1.5945,1.5945,1.5778,1.5903,1384890.0],["1985-08-27",1.5903,1.6153,1.5861,1.6028,1133849.0],["1985-08-28",1.607,1.6362,1.607,1.6279,2041642.0],["1985-08-29",1.6279,1.6487,1.6279,1.6487,2185604.0],["1985-08-30",1.6571,1.6696,1.6445,1.6696,2876859.0],["1985-09-03",1.6779,1.6821,1.6654,1.6821,1428911.0],["1985-09-04",1.6779,1.6779,1.6529,1.6612,1395598.0],["1985-09-05",1.6259,1.6553,1.6259,1.6259,778108.0],["1985-09-06",1.6217,1.6385,1.6174,1.6343,734087.0],["1985-09-09",1.6259,1.6343,1.6217,1.6301,424747.0],["1985-09-10",1.6259,1.6343,1.6174,1.6174,756692.0],["1985-09-11",1.6174,1.6217,1.5922,1.5922,1901249.0],["1985-09-12",1.5964,1.6048,1.5837,1.588,948245.0],["1985-09-13",1.588,1.5922,1.5543,1.5669,2192742.0],["1985-09-16",1.5627,1.5669,1.5458,1.5543,1130280.0],["1985-09-17",1.5458,1.5543,1.529,1.5332,2148721.0],["1985-09-18",1.529,1.5585,1.5248,1.5458,1913147.0],["1985-09-19",1.5416,1.5669,1.5416,1.5585,1282570.0],["1985-09-20",1.5837,1.5837,1.5248,1.5332,2359310.0],["1985-09-23",1.5416,1.5669,1.5416,1.5669,1378941.0],["1985-09-24",1.5669,1.5837,1.5585,1.5585,1910767.0],["1985-09-25",1.5627,1.5669,1.5543,1.5585,864961.0],["1985-09-26",1.5458,1.5753,1.5332,1.5753,1543129.0],["1985-09-30",1.5669,1.6006,1.5627,1.6006,2481856.0],["1985-10-01",1.5922,1.6217,1.5837,1.6174,1771565.0],["1985-10-02",1.6217,1.6343,1.6006,1.609,2341463.0],["1985-10-03",1.6132,1.6217,1.6006,1.6132,2097561.0],["1985-10-04",1.609,1.6132,1.5922,1.6006,1787032.0],["1985-10-07",1.5922,1.5964,1.5711,1.5837,1638311.0],["1985-10-08",1.5753,1.5922,1.5711,1.5795,911362.0],["1985-10-09",1.5795,1.5922,1.5711,1.5753,1062463.0],["1985-10-10",1.5669,1.5753,1.5627,1.5753,1250446.0],["1985-10-11",1.5711,1.5795,1.5711,1.5795,1628792.0],["1985-10-14",1.5711,1.6343,1.5711,1.6259,2063058.0],["1985-10-15",1.6343,1.6511,1.609,1.6132,2211779.0],["1985-10-16",1.6217,1.668,1.6132,1.6638,2790006.0],["1985-10-17",1.6553,1.6764,1.6427,1.6427,2490184.0],["1985-10-18",1.6427,1.6638,1.6343,1.6427,1983343.0],["1985-10-21",1.6469,1.6553,1.6343,1.6385,2160619.0],["1985-10-22",1.6343,1.668,1.6343,1.6511,1195717.0],["1985-10-23",1.6511,1.6806,1.6469,1.6764,4252231.0],["1985-10-24",1.6722,1.6764,1.6469,1.6469,1499108.0],["1985-10-25",1.6511,1.6511,1.6385,1.6469,1540750.0],["1985-10-28",1.6427,1.6933,1.6427,1.6933,3139798.0],["1985-10-29",1.6848,1.6848,1.6596,1.668,1562165.0],["1985-10-30",1.668,1.6764,1.6596,1.668,2433076.0],["1985-10-31",1.668,1.6764,1.6511,1.6722,2155860.0],["1985-11-01",1.668,1.7059,1.6596,1.6933,6797145.0],["1985-11-04",1.6933,1.6933,1.6722,1.6806,3882213.0],["1985-11-05",1.6806,1.6848,1.668,1.6764,1991672.0],["1985-11-06",1.6722,1.6722,1.6427,1.6427,3851279.0],["1985-11-07",1.6427,1.6427,1.6217,1.6427,2207020.0],["1985-11-08",1.6343,1.6596,1.6343,1.6596,1577632.0],["1985-11-11",1.6469,1.668,1.6385,1.668,4296252.0],["1985-11-12",1.6638,1.6933,1.6638,1.6806,6937537.0],["1985-11-13",1.6764,1.6975,1.668,1.668,5602617.0],["1985-11-14",1.6722,1.689,1.6596,1.6806,4933968.0],["1985-11-15",1.6764,1.6848,1.668,1.668,2350982.0],["1985-11-18",1.6596,1.6848,1.6596,1.6722,4328376.0],["1985-11-19",1.6806,1.7101,1.6806,1.7101,6630577.0],["1985-11-20",1.6975,1.7312,1.689,1.727,4579417.0],["1985-11-21",1.7227,1.748,1.7185,1.7185,7183819.0],["1985-11-22",1.7227,1.727,1.7101,1.7101,3070791.0],["1985-11-25",1.7101,1.7101,1.6848,1.689,2030934.0],["1985-11-26",1.689,1.7017,1.689,1.6933,3055324.0],["1985-11-27",1.7171,1.7298,1.6916,1.7171,2341463.0],["1985-11-29",1.7256,1.7383,1.7043,1.7341,2421178.0],["1985-12-02",1.7256,1.7341,1.7128,1.7298,1670434.0],["1985-12-03",1.7213,1.7383,1.7171,1.7298,1073171.0],["1985-12-04",1.7298,1.7511,1.7213,1.7511,2703153.0],["1985-12-05",1.7426,1.7596,1.7256,1.7256,6497323.0],["1985-12-06",1.7213,1.7256,1.6916,1.7128,5641880.0],["1985-12-09",1.7043,1.7171,1.6916,1.7171,2586556.0],["1985-12-10",1.7171,1.7171,1.6746,1.6916,3643070.0],["1985-12-11",1.6491,1.6958,1.6363,1.6958,7566924.0],["1985-12-12",1.7001,1.7128,1.6873,1.6958,4578227.0],["1985-12-13",1.6958,1.8021,1.6916,1.7638,8536585.0],["1985-12-16",1.7638,1.7978,1.7553,1.7766,4792385.0],["1985-12-17",1.7681,1.7851,1.7511,1.7723,4928019.0],["1985-12-18",1.7808,1.8106,1.7681,1.7851,5296847.0],["1985-12-19",1.7851,1.8786,1.7766,1.8106,11502677.0],["1985-12-20",1.8276,1.8276,1.7893,1.8148,6013087.0],["1985-12-23",1.8063,1.8063,1.7893,1.8021,2466389.0],["1985-12-24",1.7978,1.8106,1.7893,1.8106,1769185.0],["1985-12-26",1.8021,1.8276,1.7936,1.8276,3589530.0],["1985-12-27",1.8191,1.8446,1.8148,1.8361,5232600.0],["1985-12-30",1.8361,1.8361,1.8063,1.8233,2158239.0],["1985-12-31",1.8191,1.8403,1.8191,1.8318,1528852.0],["1986-01-02",1.8233,1.8573,1.8148,1.8446,4354551.0],["1986-01-03",1.8361,1.8573,1.8318,1.8446,2908983.0],["1986-01-06",1.8531,1.8573,1.8276,1.8276,1773944.0],["1986-01-07",1.8276,1.8701,1.8276,1.8573,4436645.0],["1986-01-08",1.8573,1.8616,1.7766,1.7766,4546104.0],["1986-01-09",1.7341,1.7553,1.7171,1.7341,5102915.0],["1986-01-10",1.7341,1.7426,1.6958,1.7043,5176681.0],["1986-01-13",1.7043,1.7341,1.7043,1.7213,2905413.0],["1986-01-14",1.7298,1.7468,1.7213,1.7383,7005354.0],["1986-01-15",1.7341,1.7426,1.7298,1.7298,4359310.0],["1986-01-16",1.7383,1.7553,1.7298,1.7511,3063653.0],["1986-01-17",1.7553,1.7766,1.7298,1.7766,8139203.0],["1986-01-20",1.7681,1.7681,1.7596,1.7681,2925640.0],["1986-01-21",1.7681,1.7681,1.7128,1.7213,3738251.0],["1986-01-22",1.7128,1.7213,1.6831,1.6831,13801309.0],["1986-01-23",1.6746,1.6873,1.6363,1.6576,2061868.0],["1986-01-24",1.6661,1.6746,1.6236,1.6448,5979774.0],["1986-01-27",1.6448,1.6788,1.6406,1.6703,6577037.0],["1986-01-28",1.6661,1.6873,1.6533,1.6576,3533611.0],["1986-01-29",1.6661,1.7256,1.6576,1.7001,4882808.0],["1986-01-30",1.7043,1.7043,1.5471,1.6916,3181440.0],["1986-01-31",1.6831,1.7086,1.6746,1.6916,3161214.0],["1986-02-03",1.6831,1.6916,1.6448,1.6491,3886972.0],["1986-02-04",1.6448,1.6491,1.5811,1.5981,6024985.0],["1986-02-05",1.5981,1.6066,1.5811,1.5981,4911362.0],["1986-02-06",1.6066,1.6151,1.5938,1.6023,2983938.0],["1986-02-07",1.6066,1.6406,1.5981,1.6278,2346222.0],["1986-02-10",1.6363,1.6661,1.6278,1.6618,3107674.0],["1986-02-11",1.6618,1.6873,1.6576,1.6873,2104700.0],["1986-02-12",1.6916,1.6916,1.6746,1.6873,2107079.0],["1986-02-13",1.6916,1.7043,1.6831,1.6916,3080309.0],["1986-02-14",1.6916,1.7128,1.6661,1.7128,2953004.0],["1986-02-18",1.7086,1.7128,1.6916,1.7001,3722784.0],["1986-02-19",1.6873,1.6958,1.6533,1.6618,4424747.0],["1986-02-20",1.6533,1.6703,1.6533,1.6661,4883998.0],["1986-02-21",1.6618,1.6958,1.6618,1.6873,3900059.0],["1986-02-24",1.6831,1.7086,1.6831,1.6958,4755503.0],["1986-02-25",1.7001,1.7171,1.6958,1.7086,3732302.0],["1986-02-26",1.7043,1.7128,1.6958,1.7086,3152885.0],["1986-02-27",1.7128,1.7256,1.6958,1.7256,4233195.0],["1986-02-28",1.7426,1.7426,1.6916,1.7001,6693635.0],["1986-03-03",1.7086,1.7128,1.6661,1.6916,4105889.0],["1986-03-04",1.6958,1.7341,1.6831,1.7001,8212968.0],["1986-03-05",1.6958,1.7426,1.6873,1.7426,5991672.0],["1986-03-06",1.7494,1.7623,1.7323,1.7494,3111243.0],["1986-03-07",1.7494,1.7537,1.7323,1.7408,3682332.0],["1986-03-10",1.7451,1.7709,1.7408,1.7666,3813206.0],["1986-03-11",1.7837,1.8309,1.7794,1.8223,6427127.0],["1986-03-12",1.8266,1.8695,1.818,1.848,9427722.0],["1986-03-13",1.8352,1.8523,1.8352,1.8352,4717430.0],["1986-03-14",1.8438,1.8866,1.8395,1.8823,5853659.0],["1986-03-17",1.8866,1.8866,1.8609,1.8823,2893516.0],["1986-03-18",1.8781,1.9166,1.8695,1.8823,3263534.0],["1986-03-19",1.8781,1.8995,1.8781,1.8952,3998810.0],["1986-03-20",1.8781,1.8909,1.8395,1.848,3151695.0],["1986-03-21",1.848,1.8652,1.7494,1.7494,4353361.0],["1986-03-24",1.7923,1.8652,1.788,1.8609,2879239.0],["1986-03-25",1.8609,1.8652,1.818,1.8609,2220107.0],["1986-03-26",1.8652,1.8695,1.848,1.8695,2555622.0],["1986-03-27",1.8781,1.8866,1.8695,1.8695,2653183.0],["1986-03-31",1.8781,1.8952,1.8738,1.8781,2164188.0],["1986-04-01",1.8823,1.8952,1.8352,1.848,5198096.0],["1986-04-02",1.8395,1.8395,1.8052,1.8266,4208209.0],["1986-04-03",1.8266,1.8309,1.7666,1.7923,6364069.0],["1986-04-04",1.7837,1.818,1.7666,1.7837,4287924.0],["1986-04-07",1.7837,1.8009,1.7709,1.7751,4611541.0],["1986-04-08",1.7837,1.8009,1.7666,1.7966,3430101.0],["1986-04-09",1.8009,1.8094,1.7751,1.7794,4237954.0],["1986-04-10",1.7837,1.8052,1.7623,1.8009,4341463.0],["1986-04-11",1.7837,1.8009,1.7794,1.788,4487805.0],["1986-04-14",1.788,1.8352,1.7837,1.8352,2567519.0],["1986-04-15",1.8309,1.8652,1.818,1.8566,3854848.0],["1986-04-16",1.8566,1.8738,1.8438,1.8566,2379536.0],["1986-04-17",1.8352,1.848,1.8309,1.8438,4092802.0],["1986-04-18",1.848,1.848,1.8094,1.8266,2367638.0],["1986-04-21",1.818,1.8266,1.7923,1.8009,1976205.0],["1986-04-22",1.8052,1.8094,1.7837,1.7966,2747174.0],["1986-04-23",1.8009,1.8094,1.7837,1.7837,3920286.0],["1986-04-24",1.7923,1.8137,1.788,1.7966,1553837.0],["1986-04-25",1.7966,1.8137,1.7923,1.8009,2214158.0],["1986-04-28",1.8094,1.8094,1.7794,1.7923,3665675.0],["1986-04-29",1.7923,1.8009,1.7666,1.7923,2361689.0],["1986-04-30",1.7837,1.788,1.7666,1.7666,2431886.0],["1986-05-01",1.7709,1.7709,1.7494,1.7494,3001785.0],["1986-05-02",1.7494,1.7623,1.7408,1.7451,2907793.0],["1986-05-05",1.7451,1.7623,1.728,1.7366,2546104.0],["1986-05-06",1.7408,1.7451,1.728,1.7408,2651993.0],["1986-05-07",1.7323,1.7408,1.7108,1.7323,5516954.0],["1986-05-08",1.728,1.7408,1.7194,1.7408,2732897.0],["1986-05-09",1.7323,1.8052,1.7323,1.7966,7164783.0],["1986-05-12",1.8009,1.8094,1.7837,1.7923,2600833.0],["1986-05-13",1.8009,1.8052,1.788,1.788,2134444.0],["1986-05-14",1.7923,1.7966,1.7837,1.7923,1842951.0],["1986-05-15",1.7837,1.788,1.7666,1.7666,3457466.0],["1986-05-16",1.7666,1.7751,1.7537,1.7709,1456276.0],["1986-05-19",1.7666,1.7966,1.7623,1.7923,1182629.0],["1986-05-20",1.7837,1.7966,1.7751,1.7794,2834027.0],["1986-05-21",1.788,1.8009,1.788,1.788,1499108.0],["1986-05-22",1.7966,1.818,1.7923,1.8009,4359310.0],["1986-05-23",1.8052,1.818,1.7966,1.8009,2774539.0],["1986-05-27",1.8009,1.8266,1.8009,1.8223,1524093.0],["1986-05-28",1.8266,1.8438,1.8223,1.8352,2086853.0],["1986-05-29",1.8309,1.8609,1.8309,1.8523,2065437.0],["1986-05-30",1.8566,1.8652,1.8309,1.848,5638311.0],["1986-06-02",1.8352,1.848,1.8094,1.818,2398572.0],["1986-06-03",1.818,1.8309,1.8052,1.8266,1664485.0],["1986-06-04",1.8309,1.848,1.8094,1.8395,2448543.0],["1986-06-05",1.8637,1.8637,1.8291,1.8637,2461630.0],["1986-06-06",1.8507,1.868,1.8464,1.855,1769185.0],["1986-06-09",1.855,1.855,1.8248,1.8248,2033314.0],["1986-06-10",1.8248,1.868,1.8118,1.8594,3840571.0],["1986-06-11",1.8983,1.9631,1.8939,1.9545,10523498.0],["1986-06-12",1.9545,1.9848,1.9545,1.9718,7259964.0],["1986-06-13",1.9761,1.9848,1.9675,1.9804,5087448.0],["1986-06-16",1.9761,1.9848,1.9415,1.9545,4804283.0],["1986-06-17",1.9545,1.9588,1.9112,1.9372,2676978.0],["1986-06-18",1.9372,1.9458,1.9156,1.9285,3413444.0],["1986-06-19",1.9285,1.9502,1.9242,1.9242,3041047.0],["1986-06-20",1.9329,1.9458,1.9285,1.9329,3515764.0],["1986-06-23",1.9372,1.9372,1.9199,1.9242,3221892.0],["1986-06-24",1.9199,1.9372,1.9112,1.9242,3494349.0],["1986-06-25",1.9285,1.9502,1.9242,1.9372,3267103.0],["1986-06-26",1.9372,1.9588,1.9285,1.9545,2461630.0],["1986-06-27",1.9631,1.9761,1.9588,1.9675,2866151.0],["1986-06-30",1.9631,1.9804,1.9588,1.9675,3303986.0],["1986-07-01",1.9675,1.9761,1.9631,1.9718,3503867.0],["1986-07-02",1.9718,1.9804,1.9631,1.9675,2361689.0],["1986-07-03",1.9761,1.9761,1.9588,1.9718,1588340.0],["1986-07-07",1.9675,1.9718,1.9199,1.9242,2738846.0],["1986-07-08",1.9069,1.9199,1.8853,1.8896,3697799.0],["1986-07-09",1.9026,1.9415,1.8896,1.9372,3136228.0],["1986-07-10",1.9545,1.9718,1.9415,1.9631,2587745.0],["1986-07-11",1.9718,2.0064,1.9588,1.9718,2487805.0],["1986-07-14",1.9675,1.9718,1.9545,1.9588,2738846.0],["1986-07-15",1.9545,1.9631,1.9026,1.9112,4782867.0],["1986-07-16",1.9156,1.9329,1.9156,1.9285,1858418.0],["1986-07-17",1.9285,1.9458,1.9285,1.9372,1813206.0],["1986-07-18",1.9329,1.9458,1.9242,1.9242,2343843.0],["1986-07-21",1.9112,1.9199,1.8853,1.9026,4015467.0],["1986-07-22",1.8939,1.9156,1.8939,1.9112,2235574.0],["1986-07-23",1.9199,1.9242,1.8939,1.9026,2494943.0],["1986-07-24",1.8896,1.8983,1.8161,1.8507,7930993.0],["1986-07-25",1.855,1.868,1.8507,1.855,1708507.0],["1986-07-28",1.8464,1.8507,1.7902,1.8161,2631767.0],["1986-07-29",1.8075,1.8291,1.7513,1.7556,4800714.0],["1986-07-30",1.7642,1.8031,1.7513,1.7902,5419393.0],["1986-07-31",1.7902,1.8075,1.7858,1.7902,2922070.0],["1986-08-01",1.7902,1.8291,1.7815,1.7945,1877454.0],["1986-08-04",1.7902,1.8291,1.7685,1.8204,2054729.0],["1986-08-05",1.8334,1.8767,1.8334,1.8421,4299822.0],["1986-08-06",1.8507,1.8594,1.8377,1.8594,1494349.0],["1986-08-07",1.868,1.8939,1.8594,1.868,4017847.0],["1986-08-08",1.881,1.881,1.8723,1.8723,1262344.0],["1986-08-11",1.8853,1.9069,1.8853,1.9026,1302796.0],["1986-08-12",1.9112,1.9156,1.8983,1.9156,2139203.0],["1986-08-13",1.9156,1.9415,1.8983,1.9372,3848899.0],["1986-08-14",1.9502,1.9588,1.9372,1.9502,2755503.0],["1986-08-15",1.9588,1.9588,1.9372,1.9545,1991672.0],["1986-08-18",1.9631,1.9675,1.9458,1.9502,1777513.0],["1986-08-19",1.9502,1.9502,1.9156,1.9199,1368233.0],["1986-08-20",1.9285,1.9502,1.9242,1.9502,1556217.0],["1986-08-21",1.9675,1.9848,1.9545,1.9718,2849494.0],["1986-08-22",1.9891,2.002,1.9848,1.9934,1503867.0],["1986-08-25",1.9934,2.0064,1.9804,1.9804,932778.0],["1986-08-26",1.9761,2.0193,1.9761,2.0064,2479477.0],["1986-08-27",2.0193,2.041,2.015,2.0237,3337299.0],["1986-08-28",2.0323,2.0583,2.0237,2.0496,3948840.0],["1986-08-29",2.0539,2.0842,2.0453,2.0626,4036883.0],["1986-09-02",2.0539,2.0583,2.0107,2.015,2052350.0],["1986-09-03",1.9934,2.041,1.9934,2.041,2991077.0],["1986-09-04",2.1569,2.1699,2.0392,2.1569,5214753.0],["1986-09-05",2.1438,2.1612,2.1089,2.1089,3689471.0],["1986-09-08",2.1002,2.1046,2.0784,2.0915,2403331.0],["1986-09-09",2.0915,2.1089,2.0828,2.0915,1878644.0],["1986-09-10",2.1089,2.1089,2.0784,2.0828,3450327.0],["1986-09-11",2.0741,2.0741,1.9739,1.9739,3790601.0],["1986-09-12",1.9651,1.9826,1.8344,1.9216,6053540.0],["1986-09-15",1.9259,1.9826,1.9216,1.9695,2680547.0],["1986-09-16",1.9521,1.9782,1.9346,1.9739,3046996.0],["1986-09-17",1.9826,2.0087,1.9739,1.9782,1854848.0],["1986-09-18",2.0044,2.0174,1.9521,1.9521,6334325.0],["1986-09-19",1.9172,1.9869,1.8998,1.9695,6716240.0],["1986-09-22",1.9651,1.9826,1.9608,1.9826,2082094.0],["1986-09-23",1.9826,2.0174,1.9826,2.0087,2779298.0],["1986-09-24",1.9956,2.0087,1.9608,1.9913,2010708.0],["1986-09-25",1.9913,1.9913,1.9564,1.9739,2875669.0],["1986-09-26",1.9651,1.9826,1.9434,1.9608,2061868.0],["1986-09-29",1.9521,1.9521,1.9346,1.9477,1353956.0],["1986-09-30",1.9477,2.0,1.9477,1.9782,3019631.0],["1986-10-01",1.9869,2.0087,1.9782,1.9913,3369423.0],["1986-10-02",2.0,2.0044,1.9826,1.9826,2036883.0],["1986-10-03",2.0044,2.0087,1.9564,1.9739,1813206.0],["1986-10-06",1.9651,2.0131,1.9564,2.0044,1929804.0],["1986-10-07",2.0087,2.0174,1.9869,2.0044,1856038.0],["1986-10-08",2.0044,2.0523,2.0,2.0479,3455086.0],["1986-10-09",2.0567,2.0741,2.0479,2.061,1497918.0],["1986-10-10",2.0479,2.0567,2.0436,2.0436,1516954.0],["1986-10-13",2.0436,2.061,2.0436,2.0436,853064.0],["1986-10-14",2.0654,2.0741,2.0305,2.0349,1457466.0],["1986-10-15",2.0349,2.0479,2.0262,2.0392,1481261.0],["1986-10-16",2.0392,2.0654,2.0392,2.0392,1371802.0],["1986-10-17",2.0349,2.0436,2.0262,2.0436,778108.0],["1986-10-20",2.0349,2.0436,2.0,2.0436,1578822.0],["1986-10-21",2.0392,2.061,2.0392,2.0436,849494.0],["1986-10-22",2.0828,2.0828,2.0479,2.0741,1750149.0],["1986-10-23",2.0872,2.1046,2.0784,2.1002,2183224.0],["1986-10-24",2.1002,2.1133,2.0741,2.0784,1771565.0],["1986-10-27",2.0741,2.0872,2.0479,2.0654,1314694.0],["1986-10-28",2.0697,2.0828,2.0567,2.0654,1841761.0],["1986-10-29",2.061,2.0741,2.0567,2.0697,883998.0],["1986-10-30",2.0872,2.1046,2.0741,2.0741,2079714.0],["1986-10-31",2.0741,2.1002,2.0697,2.0959,2497323.0],["1986-11-03",2.0959,2.1089,2.0915,2.1002,1388459.0],["1986-11-04",2.0828,2.1177,2.0828,2.1002,2160619.0],["1986-11-05",2.0959,2.1264,2.0915,2.1177,2192742.0],["1986-11-06",2.122,2.1699,2.122,2.1656,3826294.0],["1986-11-07",2.1656,2.1961,2.1656,2.1743,2603212.0],["1986-11-10",2.1612,2.1699,2.1307,2.1569,1179060.0],["1986-11-11",2.1482,2.1569,2.1351,2.1569,954194.0],["1986-11-12",2.1656,2.1743,2.1525,2.1743,2001190.0],["1986-11-13",2.1743,2.183,2.1525,2.1525,2412849.0],["1986-11-14",2.1438,2.1482,2.1177,2.1264,2604402.0],["1986-11-17",2.1177,2.1264,2.1002,2.1046,1207615.0],["1986-11-18",2.1002,2.1133,2.0567,2.0567,1729923.0],["1986-11-19",2.0523,2.0959,2.0523,2.0828,2080904.0],["1986-11-20",2.0959,2.1177,2.0872,2.1177,2814991.0],["1986-11-21",2.1177,2.1743,2.1177,2.1743,4929209.0],["1986-11-24",2.1743,2.2397,2.1612,2.2266,6038073.0],["1986-11-25",2.2309,2.2353,2.2092,2.2266,5420583.0],["1986-11-26",2.2178,2.2442,2.2046,2.2178,2243902.0],["1986-11-28",2.231,2.2442,2.231,2.2398,2462820.0],["1986-12-01",2.2222,2.2485,2.2134,2.2485,2998215.0],["1986-12-02",2.2749,2.3452,2.2661,2.3364,6086853.0],["1986-12-03",2.3452,2.3671,2.3364,2.3408,3515764.0],["1986-12-04",2.3496,2.3496,2.332,2.3408,3004164.0],["1986-12-05",2.3408,2.3539,2.332,2.3452,2824509.0],["1986-12-08",2.3408,2.3452,2.3012,2.3056,2766211.0],["1986-12-09",2.3012,2.31,2.2573,2.2617,1678763.0],["1986-12-10",2.2529,2.2617,2.1958,2.2354,5179060.0],["1986-12-11",2.2442,2.2573,2.2178,2.2266,3315883.0],["1986-12-12",2.2398,2.2485,2.2178,2.2178,3077930.0],["1986-12-15",2.2134,2.2134,2.1739,2.2046,3762046.0],["1986-12-16",2.2046,2.2266,2.1915,2.2266,7151695.0],["1986-12-17",2.2398,2.2661,2.2398,2.2485,5729923.0],["1986-12-18",2.2485,2.2485,2.2354,2.2354,2637716.0],["1986-12-19",2.2398,2.2837,2.2354,2.2793,4958953.0],["1986-12-22",2.2793,2.3012,2.2705,2.2881,2985128.0],["1986-12-23",2.2969,2.3144,2.2485,2.2485,5350387.0],["1986-12-24",2.2529,2.2749,2.2134,2.2442,2004759.0],["1986-12-26",2.2442,2.2442,2.2398,2.2398,812612.0],["1986-12-29",2.231,2.2354,2.1827,2.1827,1777513.0],["1986-12-30",2.1871,2.2046,2.1695,2.1871,2089233.0],["1986-12-31",2.1958,2.2002,2.1739,2.1871,1823914.0],["1987-01-02",2.1783,2.2222,2.1783,2.2222,977989.0],["1987-01-05",2.2485,2.3276,2.2485,2.3188,3062463.0],["1987-01-06",2.3232,2.3364,2.2925,2.31,4139203.0],["1987-01-07",2.3056,2.332,2.2881,2.3012,4057109.0],["1987-01-08",2.2925,2.3012,2.2398,2.2793,3624033.0],["1987-01-09",2.2705,2.31,2.2573,2.2881,4784057.0],["1987-01-12",2.3188,2.3847,2.3188,2.3715,4556811.0],["1987-01-13",2.3803,2.3803,2.3539,2.3803,2572278.0],["1987-01-14",2.3847,2.4681,2.3803,2.4506,4410470.0],["1987-01-15",2.4462,2.4462,2.3803,2.3803,2772159.0],["1987-01-16",2.3979,2.4154,2.3452,2.3627,4033314.0],["1987-01-19",2.3539,2.4154,2.3276,2.4154,2353361.0],["1987-01-20",2.4242,2.4681,2.4066,2.411,4696014.0],["1987-01-21",2.3979,2.4374,2.3891,2.3979,3900059.0],["1987-01-22",2.3979,2.4681,2.3979,2.4593,2102320.0],["1987-01-23",2.4593,2.5296,2.3276,2.4286,7259964.0],["1987-01-26",2.4374,2.4462,2.3935,2.4066,2201071.0],["1987-01-27",2.4066,2.4593,2.4066,2.4242,2530637.0],["1987-01-28",2.4681,2.4681,2.4286,2.455,3081499.0],["1987-01-29",2.4769,2.4901,2.3979,2.3979,2801904.0],["1987-01-30",2.4066,2.4066,2.3364,2.4066,2776919.0],["1987-02-02",2.3979,2.411,2.3759,2.4023,2147531.0],["1987-02-03",2.3935,2.4198,2.3759,2.4023,2820940.0],["1987-02-04",2.4023,2.556,2.3935,2.4813,7207615.0],["1987-02-05",2.512,2.5867,2.4989,2.5516,5173111.0],["1987-02-06",2.5604,2.6043,2.556,2.5955,3607377.0],["1987-02-09",2.5955,2.6087,2.5823,2.5955,1959548.0],["1987-02-10",2.5911,2.5999,2.5691,2.5779,1719215.0],["1987-02-11",2.5867,2.6174,2.5823,2.6087,3039857.0],["1987-02-12",2.6218,2.6306,2.5955,2.6218,3193337.0],["1987-02-13",2.6306,2.6789,2.6174,2.6482,3143367.0],["1987-02-17",2.6965,2.7316,2.6745,2.7009,3735872.0],["1987-02-18",2.7228,2.736,2.6877,2.7009,2979179.0],["1987-02-19",2.7053,2.736,2.6877,2.7272,3838192.0],["1987-02-20",2.736,2.7624,2.7185,2.7448,2069007.0],["1987-02-23",2.736,2.7404,2.6526,2.6526,3574063.0],["1987-02-24",2.6394,2.6482,2.5691,2.5735,4862582.0],["1987-02-25",2.5779,2.5823,2.5428,2.5428,5439619.0],["1987-02-26",2.534,2.5516,2.512,2.5296,2402142.0],["1987-02-27",2.5296,2.5823,2.5296,2.5647,2527067.0],["1987-03-02",2.5911,2.5999,2.534,2.5428,2042832.0],["1987-03-03",2.5604,2.5867,2.556,2.5823,2296252.0],["1987-03-04",2.5999,2.6438,2.5999,2.635,2360500.0],["1987-03-05",2.6704,2.7013,2.6483,2.6704,3997620.0],["1987-03-06",2.6704,2.6881,2.6527,2.6836,1767995.0],["1987-03-09",2.6836,2.6836,2.6394,2.6483,2017847.0],["1987-03-10",2.6394,2.6483,2.6085,2.6394,945866.0],["1987-03-11",2.6483,2.6571,2.5687,2.5996,2429506.0],["1987-03-12",2.6173,2.6306,2.5952,2.6306,2503272.0],["1987-03-13",2.6394,2.6439,2.6085,2.6218,1083879.0],["1987-03-16",2.6129,2.6218,2.5996,2.6218,1186199.0],["1987-03-17",2.6218,2.7234,2.6218,2.719,2967281.0],["1987-03-18",2.7588,2.7809,2.7411,2.7588,3740631.0],["1987-03-19",2.75,2.7632,2.7455,2.7588,1847710.0],["1987-03-20",2.7676,2.7898,2.7544,2.7898,2582986.0],["1987-03-23",2.7809,2.8251,2.7676,2.8163,1826294.0],["1987-03-24",2.8163,2.8472,2.7986,2.8074,4196312.0],["1987-03-25",2.803,2.8119,2.7942,2.7986,975610.0],["1987-03-26",2.8119,2.8428,2.7942,2.7942,2368828.0],["1987-03-27",2.7942,2.7986,2.7323,2.7411,2366449.0],["1987-03-30",2.6792,2.6881,2.635,2.6615,2397383.0],["1987-03-31",2.6704,2.6836,2.635,2.6615,2998215.0],["1987-04-01",2.635,2.6615,2.6262,2.6615,2473528.0],["1987-04-02",2.7234,2.7544,2.7013,2.7544,2314099.0],["1987-04-03",2.7942,2.803,2.7632,2.7942,5455086.0],["1987-04-06",2.8163,2.8163,2.7323,2.7323,2146341.0],["1987-04-07",2.7411,2.7676,2.7279,2.7455,2594884.0],["1987-04-08",2.7544,2.7544,2.7279,2.75,2158239.0],["1987-04-09",2.7411,2.7411,2.6571,2.6704,3087448.0],["1987-04-10",2.6483,2.6748,2.6173,2.6306,2274836.0],["1987-04-13",2.6218,2.6527,2.5687,2.582,2347412.0],["1987-04-14",2.5201,2.5554,2.4714,2.498,4105889.0],["1987-04-15",2.5466,2.5731,2.5245,2.5422,2621059.0],["1987-04-16",2.5201,2.5554,2.5024,2.5245,2656752.0],["1987-04-20",2.5201,2.5201,2.4847,2.4935,1826294.0],["1987-04-21",2.4847,2.5422,2.4626,2.5377,2785247.0],["1987-04-22",2.5466,2.5466,2.4759,2.4759,3844140.0],["1987-04-23",2.467,2.5201,2.467,2.4891,2024985.0],["1987-04-24",2.4582,2.4891,2.4449,2.4582,2950625.0],["1987-04-27",2.4493,2.4759,2.3786,2.4626,5179060.0],["1987-04-28",2.4626,2.5112,2.4626,2.467,2511600.0],["1987-04-29",2.4847,2.5024,2.4714,2.4714,2301011.0],["1987-04-30",2.4891,2.5599,2.4847,2.5245,3508626.0],["1987-05-01",2.5024,2.5289,2.4891,2.5245,2221297.0],["1987-05-04",2.5156,2.5466,2.5068,2.5466,1934563.0],["1987-05-05",2.5466,2.635,2.5466,2.635,7608566.0],["1987-05-06",2.6439,2.8207,2.635,2.803,9491969.0],["1987-05-07",2.7853,2.7898,2.7323,2.75,6199881.0],["1987-05-08",2.75,2.7676,2.7058,2.7146,3644259.0],["1987-05-11",2.7234,2.7455,2.635,2.635,3646639.0],["1987-05-12",2.6439,2.7058,2.6306,2.666,7494349.0],["1987-05-13",2.6836,2.7455,2.6748,2.7367,4227246.0],["1987-05-14",2.7455,2.7588,2.7102,2.7234,1613325.0],["1987-05-15",2.7058,2.7146,2.6792,2.7058,3019631.0],["1987-05-18",2.6969,2.7102,2.6792,2.7013,3581202.0],["1987-05-19",2.7102,2.7279,2.6792,2.6792,3900059.0],["1987-05-20",2.6615,2.666,2.6041,2.6085,3369423.0],["1987-05-21",2.6173,2.635,2.5333,2.551,5060083.0],["1987-05-22",2.5466,2.5731,2.5333,2.5466,2523498.0],["1987-05-26",2.5554,2.5952,2.5554,2.5908,3030339.0],["1987-05-27",2.5864,2.6085,2.5731,2.5731,2550863.0],["1987-05-28",2.5554,2.5599,2.5201,2.551,4207020.0],["1987-05-29",2.5466,2.5731,2.4891,2.5024,2375967.0],["1987-06-01",2.5024,2.5201,2.4714,2.4759,4295062.0],["1987-06-02",2.4847,2.4935,2.4493,2.467,2634146.0],["1987-06-03",2.4803,2.5422,2.4803,2.5422,2963712.0],["1987-06-04",2.6134,2.6179,2.5555,2.6134,2554432.0],["1987-06-05",2.6,2.6268,2.5867,2.6223,1633551.0],["1987-06-08",2.609,2.6134,2.5822,2.6045,1512195.0],["1987-06-09",2.6134,2.6312,2.5733,2.6312,1936942.0],["1987-06-10",2.6312,2.6668,2.6268,2.6357,2691255.0],["1987-06-11",2.6357,2.6535,2.6357,2.6446,1489590.0],["1987-06-12",2.6713,2.698,2.6579,2.6802,2166568.0],["1987-06-15",2.6757,2.7114,2.6757,2.6757,1785842.0],["1987-06-16",2.6713,2.6802,2.6446,2.6579,1563355.0],["1987-06-17",2.6891,2.7024,2.6802,2.6891,2782867.0],["1987-06-18",2.6935,2.7158,2.6713,2.7114,1998810.0],["1987-06-19",2.7336,2.7381,2.7158,2.7381,2734087.0],["1987-06-22",2.747,2.7648,2.7425,2.7559,2092802.0],["1987-06-23",2.7648,2.7915,2.747,2.7781,2513980.0],["1987-06-24",2.7692,2.7826,2.7648,2.7648,1827484.0],["1987-06-25",2.7648,2.8004,2.7603,2.7826,3024390.0],["1987-06-26",2.7781,2.7781,2.7514,2.7603,1638311.0],["1987-06-29",2.7737,2.8138,2.7603,2.8138,2392623.0],["1987-06-30",2.8138,2.8227,2.7603,2.7915,2537775.0],["1987-07-01",2.7826,2.787,2.747,2.7514,1957168.0],["1987-07-02",2.7648,2.7781,2.747,2.7737,1735872.0],["1987-07-06",2.7826,2.7826,2.6891,2.7069,1969066.0],["1987-07-07",2.7114,2.7559,2.7114,2.7425,2567519.0],["1987-07-08",2.7514,2.7692,2.7381,2.747,1910767.0],["1987-07-09",2.7559,2.8048,2.7381,2.7826,2892326.0],["1987-07-10",2.787,2.8004,2.7648,2.7826,1058894.0],["1987-07-13",2.8048,2.8048,2.7603,2.787,1218322.0],["1987-07-14",2.787,2.8093,2.7692,2.8048,1136228.0],["1987-07-15",2.7781,2.8048,2.7781,2.7915,1530042.0],["1987-07-16",2.7826,2.8271,2.7826,2.8182,1556217.0],["1987-07-17",2.8494,2.885,2.836,2.885,3979774.0],["1987-07-20",2.885,2.8939,2.8538,2.8627,1511005.0],["1987-07-21",2.8316,2.8716,2.8316,2.8449,3176681.0],["1987-07-22",2.8939,2.9295,2.8761,2.9028,2199881.0],["1987-07-23",2.9206,2.9651,2.9117,2.9473,3618084.0],["1987-07-24",2.9429,2.9874,2.934,2.9607,1767995.0],["1987-07-27",2.9651,2.9651,2.9251,2.934,907793.0],["1987-07-28",2.9429,2.9518,2.9295,2.9518,1992861.0],["1987-07-29",2.9473,2.9829,2.9429,2.974,2398572.0],["1987-07-30",2.9785,3.0052,2.974,2.9963,4341463.0],["1987-07-31",3.0185,3.0453,3.0096,3.0185,5864366.0],["1987-08-03",3.0007,3.0853,2.9918,3.0542,5095776.0],["1987-08-04",3.0497,3.0586,2.9785,2.9963,5464604.0],["1987-08-05",3.0007,3.023,2.9607,2.9829,3220702.0],["1987-08-06",2.9722,2.9901,2.9454,2.9722,4182035.0],["1987-08-07",2.9722,2.9767,2.9187,2.9276,3251636.0],["1987-08-10",2.9276,2.999,2.9097,2.9945,4073766.0],["1987-08-11",3.0079,3.0436,2.9856,3.0392,4090422.0],["1987-08-12",3.0168,3.0347,2.9856,3.0079,2879239.0],["1987-08-13",2.999,3.0258,2.9856,2.9856,2467579.0],["1987-08-14",2.9767,2.9767,2.9276,2.941,2744795.0],["1987-08-17",2.9231,2.9276,2.8785,2.9053,3150506.0],["1987-08-18",2.8964,2.9008,2.874,2.8785,4354551.0],["1987-08-19",2.8651,2.8696,2.8428,2.8651,3660916.0],["1987-08-20",2.874,2.9008,2.8428,2.883,3616895.0],["1987-08-21",2.9008,2.9097,2.8785,2.9053,1609756.0],["1987-08-24",2.9008,2.9142,2.8651,2.9008,1867936.0],["1987-08-25",2.9008,2.9588,2.9008,2.9544,3039857.0],["1987-08-26",2.9499,2.9499,2.9097,2.9142,1570494.0],["1987-08-27",2.9187,2.9187,2.883,2.9097,2606782.0],["1987-08-28",2.9053,2.9097,2.8517,2.8517,1787032.0],["1987-08-31",2.8517,2.883,2.8473,2.8473,2241523.0],["1987-09-01",2.8517,2.8696,2.7937,2.8071,3212374.0],["1987-09-02",2.7757,2.8116,2.7442,2.7757,5031529.0],["1987-09-03",2.7981,2.8026,2.7352,2.7712,2355741.0],["1987-09-04",2.7622,2.7846,2.7128,2.7577,2872100.0],["1987-09-08",2.7487,2.7487,2.6813,2.6993,3872695.0],["1987-09-09",2.6993,2.7083,2.6499,2.6768,2464010.0],["1987-09-10",2.6768,2.7128,2.6768,2.7083,1833432.0],["1987-09-11",2.6948,2.8296,2.6948,2.8206,2069007.0],["1987-09-14",2.8475,2.8565,2.8296,2.8385,3633551.0],["1987-09-15",2.8206,2.8385,2.8026,2.8251,2201071.0],["1987-09-16",2.8251,2.8924,2.8116,2.8206,3251636.0],["1987-09-17",2.8296,2.8385,2.7981,2.8026,1428911.0],["1987-09-18",2.7846,2.7936,2.7667,2.7891,3707317.0],["1987-09-21",2.7981,2.8475,2.7757,2.7801,2290303.0],["1987-09-22",2.7891,2.87,2.7667,2.861,2228435.0],["1987-09-23",2.8745,2.9284,2.8745,2.8924,4352171.0],["1987-09-24",2.8924,2.9373,2.87,2.9329,1866746.0],["1987-09-25",2.9239,2.9643,2.9149,2.9463,2368828.0],["1987-09-28",2.9598,3.0002,2.9508,2.9598,2277216.0],["1987-09-29",2.9463,2.9823,2.9149,2.9239,2186794.0],["1987-09-30",2.9284,2.9329,2.8475,2.879,2024985.0],["1987-10-01",2.8745,2.9059,2.8565,2.8655,2853064.0],["1987-10-02",2.879,2.8969,2.87,2.8879,1576443.0],["1987-10-05",2.8879,2.8924,2.861,2.8835,1541939.0],["1987-10-06",2.8835,2.8835,2.8116,2.8385,2500892.0],["1987-10-07",2.8296,2.8296,2.7577,2.7891,2710291.0],["1987-10-08",2.7981,2.7981,2.6724,2.7038,3038667.0],["1987-10-09",2.6948,2.7083,2.6499,2.6589,2787626.0],["1987-10-12",2.6634,2.6858,2.6499,2.6679,1787032.0],["1987-10-13",2.6858,2.6948,2.6589,2.6679,1850089.0],["1987-10-14",2.6589,2.6589,2.5286,2.5601,2785247.0],["1987-10-15",2.5152,2.5421,2.4702,2.4702,5082689.0],["1987-10-16",2.4658,2.4702,2.2457,2.3086,7104105.0],["1987-10-19",2.1559,2.2412,1.7921,1.8145,10753123.0],["1987-10-20",1.9403,1.9852,1.6214,1.8594,8618679.0],["1987-10-21",1.8594,2.1289,1.8594,2.0391,7421773.0],["1987-10-22",1.8325,2.1738,1.8055,1.9403,6399762.0],["1987-10-23",1.8145,1.9762,1.8145,1.8864,5362284.0],["1987-10-26",1.7965,1.8145,1.6798,1.6932,5714456.0],["1987-10-27",1.7292,1.7876,1.6798,1.7202,6146341.0],["1987-10-28",1.6708,1.7471,1.6528,1.6798,4638905.0],["1987-10-29",1.7247,1.8504,1.7247,1.7921,3553837.0],["1987-10-30",1.9133,1.9492,1.8684,1.9043,5493159.0],["1987-11-02",1.9133,2.066,1.9043,2.0391,4320048.0],["1987-11-03",1.9762,2.0031,1.9133,1.9537,3256395.0],["1987-11-04",1.8954,1.9492,1.8729,1.9268,3653778.0],["1987-11-05",1.9133,2.0256,1.8998,1.9942,4829268.0],["1987-11-06",1.9852,2.1109,1.9852,2.0301,2854253.0],["1987-11-09",1.9403,1.9852,1.9268,1.9313,3522903.0],["1987-11-10",1.9088,1.9313,1.837,1.837,4077335.0],["1987-11-11",1.8774,1.9088,1.8594,1.8594,1841761.0],["1987-11-12",1.9403,1.9403,1.8819,1.8998,3870315.0],["1987-11-13",1.8819,1.9627,1.8684,1.9448,8314099.0],["1987-11-16",1.9852,2.0436,1.9852,2.0031,3657347.0],["1987-11-17",2.0031,2.0031,1.9313,1.9492,2299822.0],["1987-11-18",1.9582,1.9762,1.9088,1.9358,3466984.0],["1987-11-19",1.9268,1.9313,1.8909,1.8954,2924450.0],["1987-11-20",1.8684,1.9223,1.8504,1.9223,3077930.0],["1987-11-23",1.9223,1.9223,1.8684,1.8864,1816776.0],["1987-11-24",1.9043,1.9717,1.9043,1.9492,3302796.0],["1987-11-25",1.8858,1.922,1.8767,1.913,3110054.0],["1987-11-27",1.9221,1.9221,1.8858,1.8858,1815586.0],["1987-11-30",1.8223,1.8269,1.777,1.7951,4883998.0],["1987-12-01",1.8133,1.8314,1.7906,1.7951,2969661.0],["1987-12-02",1.8042,1.8269,1.7725,1.8087,3005354.0],["1987-12-03",1.8314,1.8359,1.7861,1.7861,2074955.0],["1987-12-04",1.7634,1.7906,1.7407,1.7861,3048186.0],["1987-12-07",1.7679,1.8586,1.7589,1.8586,2262939.0],["1987-12-08",1.8541,1.8949,1.8541,1.8903,2547293.0],["1987-12-09",1.8813,1.9085,1.8722,1.8858,2146341.0],["1987-12-10",1.845,1.913,1.8405,1.8677,2360500.0],["1987-12-11",1.8586,1.8903,1.8586,1.8813,2161808.0],["1987-12-14",1.8631,1.8767,1.8495,1.8631,3971446.0],["1987-12-15",1.8631,1.8767,1.8314,1.8495,4586556.0],["1987-12-16",1.8722,1.9855,1.8405,1.9719,3746579.0],["1987-12-17",1.9628,1.9719,1.9039,1.9084,4682927.0],["1987-12-18",1.9311,1.9492,1.9039,1.9311,5639500.0],["1987-12-21",1.9356,1.9402,1.8949,1.9221,2483046.0],["1987-12-22",1.9311,1.9674,1.9221,1.9492,2544914.0],["1987-12-23",1.9583,2.0807,1.9583,2.0535,4786437.0],["1987-12-24",2.058,2.0671,2.0354,2.0399,2060678.0],["1987-12-28",2.0127,2.0127,1.9719,1.981,1739441.0],["1987-12-29",1.9719,1.9719,1.9085,1.9402,1819155.0],["1987-12-30",1.9356,1.9764,1.9085,1.9447,2775729.0],["1987-12-31",1.9311,1.9583,1.9039,1.9583,2772159.0],["1988-01-04",1.9492,2.1034,1.9492,2.0807,4625818.0],["1988-01-05",2.0898,2.1306,2.0898,2.1034,2926829.0],["1988-01-06",2.0762,2.0988,2.0671,2.0898,1532421.0],["1988-01-07",2.0762,2.1578,2.0716,2.1578,4325996.0],["1988-01-08",2.1623,2.1759,2.0127,2.0172,4102320.0],["1988-01-11",2.058,2.0807,2.0036,2.0807,3437240.0],["1988-01-12",2.0626,2.0626,1.99,2.0354,2165378.0],["1988-01-13",2.0263,2.0399,1.9855,2.0127,3114813.0],["1988-01-14",2.0127,2.0218,1.9719,1.981,1810827.0],["1988-01-15",2.0308,2.0399,2.0127,2.0218,1683522.0],["1988-01-18",2.0172,2.0172,1.9855,1.9991,1922665.0],["1988-01-19",1.9946,2.0263,1.9674,1.9674,1389649.0],["1988-01-20",1.9583,1.9628,1.922,1.9356,1106484.0],["1988-01-21",1.9447,1.9492,1.8495,1.8903,3769185.0],["1988-01-22",1.9039,1.9175,1.8949,1.9039,2116597.0],["1988-01-25",1.9039,1.9674,1.8994,1.9674,2706722.0],["1988-01-26",1.9628,1.9991,1.9538,1.9583,1300416.0],["1988-01-27",1.9538,2.0127,1.9538,1.981,1856038.0],["1988-01-28",1.9855,2.0127,1.9764,1.9855,3069601.0],["1988-01-29",1.981,1.9855,1.913,1.9855,3800119.0],["1988-02-01",1.9855,2.0082,1.9855,1.9946,2651993.0],["1988-02-02",1.9855,2.0218,1.9855,2.0218,1944081.0],["1988-02-03",2.0308,2.0716,2.0127,2.0127,2023795.0],["1988-02-04",2.0172,2.0354,2.0036,2.0263,2410470.0],["1988-02-05",2.0308,2.0671,2.0263,2.0308,2091612.0],["1988-02-08",2.0399,2.0399,2.0036,2.0036,2779298.0],["1988-02-09",2.0127,2.0308,1.9855,2.0308,6114218.0],["1988-02-10",2.0218,2.049,2.0218,2.049,3511005.0],["1988-02-11",2.058,2.0626,2.0218,2.0218,3138608.0],["1988-02-12",2.0218,2.058,2.0218,2.0444,2636526.0],["1988-02-16",2.0399,2.1079,2.0354,2.1079,4109459.0],["1988-02-17",2.1034,2.1351,2.0671,2.0716,5444378.0],["1988-02-18",2.0671,2.0852,2.0626,2.0762,2782867.0],["1988-02-19",2.0807,2.0943,2.049,2.0943,3417014.0],["1988-02-22",2.1034,2.1668,2.1034,2.1623,4903034.0],["1988-02-23",2.1623,2.176,2.1349,2.1532,2889946.0],["1988-02-24",2.1532,2.176,2.1394,2.144,1860797.0],["1988-02-25",2.144,2.2035,2.1166,2.1257,3375372.0],["1988-02-26",2.1303,2.1486,2.1166,2.1212,2280785.0],["1988-02-29",2.1257,2.1303,2.0983,2.1212,3010113.0],["1988-03-01",2.1303,2.1349,2.1074,2.1257,4053540.0],["1988-03-02",2.1257,2.176,2.1257,2.1532,1797739.0],["1988-03-03",2.1486,2.1897,2.1486,2.176,1276621.0],["1988-03-04",2.1669,2.1852,2.1577,2.1669,3127900.0],["1988-03-07",2.176,2.1989,2.1669,2.1989,2936347.0],["1988-03-08",2.2309,2.2949,2.2263,2.2766,6829268.0],["1988-03-09",2.304,2.3589,2.2994,2.3406,6372397.0],["1988-03-10",2.3497,2.3543,2.2492,2.2492,8173706.0],["1988-03-11",2.272,2.4092,2.2583,2.3589,10657942.0],["1988-03-14",2.3406,2.4183,2.304,2.3955,6920880.0],["1988-03-15",2.3955,2.4046,2.3589,2.3635,4283165.0],["1988-03-16",2.3589,2.3863,2.3269,2.3772,3545509.0],["1988-03-17",2.4,2.432,2.3954,2.4183,4766211.0],["1988-03-18",2.432,2.4412,2.4,2.4092,6365259.0],["1988-03-21",2.4046,2.4046,2.3497,2.3589,3443189.0],["1988-03-22",2.3589,2.4046,2.3543,2.3863,5368233.0],["1988-03-23",2.3955,2.4412,2.3909,2.4366,5317073.0],["1988-03-24",2.4137,2.432,2.3955,2.4046,3195717.0],["1988-03-25",2.4046,2.4229,2.3452,2.3543,4117787.0],["1988-03-28",2.3223,2.3452,2.304,2.3132,2328376.0],["1988-03-29",2.3132,2.3452,2.3132,2.3406,2517549.0],["1988-03-30",2.3497,2.368,2.3269,2.3269,3209994.0],["1988-03-31",2.3314,2.3314,2.304,2.3314,3234979.0],["1988-04-04",2.3269,2.3269,2.2674,2.2903,2464010.0],["1988-04-05",2.2995,2.3452,2.2949,2.3223,2900654.0],["1988-04-06",2.3589,2.4275,2.3406,2.3772,6098751.0],["1988-04-07",2.3863,2.4412,2.3817,2.4229,4270077.0],["1988-04-08",2.4229,2.4412,2.3817,2.4366,2480666.0],["1988-04-11",2.4412,2.4869,2.4366,2.4869,4271267.0],["1988-04-12",2.4777,2.5646,2.4777,2.5463,4939917.0],["1988-04-13",2.5509,2.56,2.4915,2.5006,3158834.0],["1988-04-14",2.4503,2.4732,2.3726,2.4137,3155265.0],["1988-04-15",2.4092,2.4092,2.3589,2.3909,3863177.0],["1988-04-18",2.3817,2.432,2.368,2.4275,2950625.0],["1988-04-19",2.4366,2.4686,2.4092,2.4092,1895300.0],["1988-04-20",2.4,2.4183,2.368,2.3772,1877454.0],["1988-04-21",2.3863,2.4046,2.3726,2.3817,1896490.0],["1988-04-22",2.3955,2.4183,2.3772,2.4,1794170.0],["1988-04-25",2.4092,2.4366,2.4046,2.4092,527067.0],["1988-04-26",2.4046,2.4366,2.4046,2.4229,1259964.0],["1988-04-27",2.432,2.4412,2.4,2.4,1274242.0],["1988-04-28",2.3909,2.4046,2.3817,2.4,1455086.0],["1988-04-29",2.4,2.4137,2.3772,2.4137,2262939.0],["1988-05-02",2.4046,2.4046,2.3772,2.4,2185604.0],["1988-05-03",2.3955,2.4137,2.3772,2.3955,1772754.0],["1988-05-04",2.4046,2.4229,2.3863,2.3863,2826889.0],["1988-05-05",2.3772,2.3817,2.368,2.3772,2114218.0],["1988-05-06",2.3726,2.3909,2.3269,2.3314,2242713.0],["1988-05-09",2.3086,2.3132,2.24,2.272,5782272.0],["1988-05-10",2.2674,2.2994,2.2674,2.2994,4779298.0],["1988-05-11",2.2857,2.2903,2.2492,2.2537,3082689.0],["1988-05-12",2.2537,2.2629,2.2492,2.2492,2354551.0],["1988-05-13",2.2766,2.2812,2.2537,2.2674,997026.0],["1988-05-16",2.272,2.3177,2.272,2.3177,1601428.0],["1988-05-17",2.3406,2.3406,2.24,2.24,5148126.0],["1988-05-18",2.2583,2.2629,2.2354,2.24,3920286.0],["1988-05-19",2.2354,2.2354,2.1623,2.2126,3718025.0],["1988-05-20",2.208,2.2263,2.1577,2.1806,3715645.0],["1988-05-23",2.1806,2.1806,2.1303,2.1394,3137418.0],["1988-05-24",2.1349,2.2034,2.1349,2.2034,1295657.0],["1988-05-25",2.2309,2.2354,2.176,2.1806,2955384.0],["1988-05-26",2.176,2.2263,2.1714,2.2172,2592504.0],["1988-05-27",2.2172,2.2492,2.208,2.2217,2795955.0],["1988-05-31",2.24,2.336,2.2354,2.3314,3086258.0],["1988-06-01",2.3315,2.3817,2.3132,2.3726,4393813.0],["1988-06-02",2.3726,2.4693,2.3542,2.4371,12373587.0],["1988-06-03",2.4325,2.4601,2.4279,2.4555,4324807.0],["1988-06-06",2.4463,2.4463,2.4187,2.4325,1392029.0],["1988-06-07",2.4233,2.4417,2.3818,2.3818,2109459.0],["1988-06-08",2.3956,2.4371,2.391,2.4279,4581797.0],["1988-06-09",2.4095,2.4325,2.3956,2.4141,1725164.0],["1988-06-10",2.4141,2.4325,2.4002,2.4048,1767995.0],["1988-06-13",2.4141,2.4141,2.3864,2.3956,834027.0],["1988-06-14",2.4279,2.4417,2.4095,2.4141,1387269.0],["1988-06-15",2.4141,2.4233,2.3956,2.4233,1089827.0],["1988-06-16",2.4141,2.4141,2.368,2.3818,1884593.0],["1988-06-17",2.3818,2.3956,2.3634,2.3726,3464604.0],["1988-06-20",2.3726,2.3818,2.3634,2.3726,2315289.0],["1988-06-21",2.3726,2.391,2.3496,2.391,3346817.0],["1988-06-22",2.4233,2.4325,2.4002,2.4094,4021416.0],["1988-06-23",2.4141,2.4187,2.3956,2.4048,2015467.0],["1988-06-24",2.4187,2.4371,2.4094,2.4233,1614515.0],["1988-06-27",2.4233,2.4279,2.368,2.3818,1515764.0],["1988-06-28",2.3726,2.4002,2.368,2.3864,2713861.0],["1988-06-29",2.3956,2.3956,2.3403,2.3542,1259964.0],["1988-06-30",2.3588,2.3956,2.3588,2.391,1789411.0],["1988-07-01",2.4048,2.4048,2.3265,2.3357,1646639.0],["1988-07-05",2.3311,2.4048,2.3219,2.3772,1828673.0],["1988-07-06",2.3772,2.391,2.2943,2.3219,2304581.0],["1988-07-07",2.3265,2.3588,2.3173,2.3542,1328971.0],["1988-07-08",2.345,2.3588,2.3403,2.3542,773349.0],["1988-07-11",2.345,2.3496,2.3219,2.3219,1767995.0],["1988-07-12",2.3219,2.3265,2.2989,2.3219,1588340.0],["1988-07-13",2.3265,2.3542,2.2943,2.3265,1894111.0],["1988-07-14",2.3265,2.3588,2.3265,2.3542,1426532.0],["1988-07-15",2.3542,2.391,2.3542,2.3634,2698394.0],["1988-07-18",2.3542,2.391,2.3403,2.3864,1682332.0],["1988-07-19",2.391,2.391,2.3357,2.3403,1934563.0],["1988-07-20",2.345,2.3588,2.3265,2.345,1649018.0],["1988-07-21",2.3357,2.3357,2.2943,2.2943,1797739.0],["1988-07-22",2.2989,2.2989,2.2113,2.2252,3196907.0],["1988-07-25",2.2298,2.2344,2.1929,2.216,3317073.0],["1988-07-26",2.2067,2.2252,2.1929,2.2021,2499703.0],["1988-07-27",2.2113,2.2206,2.1791,2.1791,3079120.0],["1988-07-28",2.1745,2.1883,2.1561,2.1653,2923260.0],["1988-07-29",2.1699,2.2528,2.1653,2.2528,3854848.0],["1988-08-01",2.2528,2.2712,2.2344,2.2482,2274836.0],["1988-08-02",2.2436,2.2436,2.1929,2.2252,2529447.0],["1988-08-03",2.2252,2.2344,2.2113,2.2206,2672219.0],["1988-08-04",2.2298,2.2666,2.2206,2.2574,3114813.0],["1988-08-05",2.239,2.2666,2.239,2.2482,1539560.0],["1988-08-08",2.2528,2.262,2.2021,2.2113,2458061.0],["1988-08-09",2.2021,2.2067,2.1422,2.1791,2698394.0],["1988-08-10",2.1791,2.1791,2.133,2.1561,2261749.0],["1988-08-11",2.1561,2.1653,2.1192,2.1376,1737061.0],["1988-08-12",2.1376,2.1515,2.1238,2.1469,2701963.0],["1988-08-15",2.1376,2.1469,2.1284,2.1284,1817965.0],["1988-08-16",2.1192,2.1699,2.11,2.1561,1879833.0],["1988-08-17",2.1469,2.1561,2.133,2.1469,1689471.0],["1988-08-18",2.1469,2.1607,2.1146,2.1146,1288519.0],["1988-08-19",2.1238,2.1469,2.1146,2.133,1456276.0],["1988-08-22",2.1376,2.1376,2.0824,2.0962,1506246.0],["1988-08-23",2.087,2.0916,2.0685,2.0731,1077930.0],["1988-08-24",2.0593,2.1238,2.0593,2.1238,1231410.0],["1988-08-25",2.0916,2.1238,2.0731,2.1146,2788816.0],["1988-08-26",2.11,2.1284,2.1008,2.11,997026.0],["1988-08-29",2.1008,2.1238,2.1008,2.1146,1938132.0],["1988-08-30",2.1054,2.1192,2.087,2.1146,1681142.0],["1988-08-31",2.1192,2.133,2.0962,2.1054,2254610.0],["1988-09-01",2.0731,2.087,2.0639,2.0731,2259369.0],["1988-09-02",2.1008,2.133,2.0916,2.1054,2648424.0],["1988-09-06",2.1008,2.1238,2.0962,2.11,2233195.0],["1988-09-07",2.11,2.11,2.0731,2.0777,2208209.0],["1988-09-08",2.075,2.0936,2.075,2.0889,2654372.0],["1988-09-09",2.0657,2.0889,2.0563,2.0703,2220107.0],["1988-09-12",2.0657,2.1122,2.061,2.0657,2205830.0],["1988-09-13",2.0657,2.1168,2.0657,2.1168,3120761.0],["1988-09-14",2.168,2.1727,2.1494,2.1634,3284949.0],["1988-09-15",2.154,2.1773,2.154,2.1634,3515764.0],["1988-09-16",2.1494,2.1587,2.1308,2.1494,5152885.0],["1988-09-19",2.1633,2.182,2.1401,2.1447,6303391.0],["1988-09-20",2.154,2.182,2.1447,2.182,2010708.0],["1988-09-21",2.182,2.2145,2.182,2.2006,4122546.0],["1988-09-22",2.2099,2.2099,2.1727,2.1866,2770970.0],["1988-09-23",2.182,2.1866,2.168,2.1727,1081499.0],["1988-09-26",2.1727,2.1773,2.1401,2.1587,1099346.0],["1988-09-27",2.168,2.1773,2.1354,2.1354,1315883.0],["1988-09-28",2.1494,2.1494,2.1215,2.1494,1767995.0],["1988-09-29",2.1587,2.1959,2.1494,2.1634,2643664.0],["1988-09-30",2.1634,2.2331,2.154,2.2238,3170732.0],["1988-10-03",2.2145,2.2145,2.1634,2.1773,1827484.0],["1988-10-04",2.168,2.168,2.1261,2.1447,3279001.0],["1988-10-05",2.1494,2.1587,2.1354,2.154,2085663.0],["1988-10-06",2.154,2.182,2.154,2.168,3275431.0],["1988-10-07",2.1587,2.1959,2.1494,2.1959,5596669.0],["1988-10-10",2.1866,2.2006,2.1494,2.182,2396193.0],["1988-10-11",2.1727,2.1959,2.1587,2.168,3364664.0],["1988-10-12",2.1587,2.168,2.1122,2.1308,3054134.0],["1988-10-13",2.1308,2.1727,2.1308,2.1727,4003569.0],["1988-10-14",2.182,2.1913,2.154,2.168,4084474.0],["1988-10-17",2.1727,2.1913,2.1634,2.1866,2505651.0],["1988-10-18",2.1866,2.1913,2.154,2.182,4822130.0],["1988-10-19",2.1866,2.2471,2.182,2.2238,6323617.0],["1988-10-20",2.2285,2.289,2.2238,2.2797,6605592.0],["1988-10-21",2.2797,2.4006,2.275,2.3681,10997026.0],["1988-10-24",2.3588,2.3588,2.3169,2.3169,3593099.0],["1988-10-25",2.3122,2.3262,2.3076,2.3215,1876264.0],["1988-10-26",2.3262,2.3913,2.3262,2.3634,3764426.0],["1988-10-27",2.3541,2.3588,2.2983,2.2983,3629982.0],["1988-10-28",2.2983,2.3634,2.2983,2.3588,2327186.0],["1988-10-31",2.3541,2.3774,2.3401,2.3727,2360500.0],["1988-11-01",2.3681,2.3913,2.3588,2.3681,3494349.0],["1988-11-02",2.3727,2.3727,2.3401,2.3541,2948245.0],["1988-11-03",2.3727,2.3774,2.3494,2.3588,1955979.0],["1988-11-04",2.3262,2.3727,2.3262,2.3355,2057109.0],["1988-11-07",2.3169,2.3215,2.2936,2.3029,2141582.0],["1988-11-08",2.3029,2.3308,2.2983,2.3169,2042832.0],["1988-11-09",2.3076,2.3448,2.2936,2.3076,2393813.0],["1988-11-10",2.2983,2.3169,2.289,2.2983,2471148.0],["1988-11-11",2.3029,2.3029,2.275,2.289,2273647.0],["1988-11-14",2.3076,2.3169,2.289,2.3122,4036883.0],["1988-11-15",2.3076,2.3262,2.3029,2.3122,1264723.0],["1988-11-16",2.3122,2.3215,2.275,2.289,5039857.0],["1988-11-17",2.2983,2.3355,2.275,2.2843,2349792.0],["1988-11-18",2.289,2.3029,2.275,2.2983,1839381.0],["1988-11-21",2.289,2.289,2.2471,2.275,2340274.0],["1988-11-22",2.2611,2.2843,2.2424,2.2704,1835812.0],["1988-11-23",2.2722,2.3192,2.2722,2.3145,1321832.0],["1988-11-25",2.291,2.2957,2.2816,2.291,798334.0],["1988-11-28",2.2957,2.3239,2.2769,2.2957,1513385.0],["1988-11-29",2.291,2.3239,2.2863,2.3051,1397977.0],["1988-11-30",2.3286,2.3473,2.291,2.291,2929209.0],["1988-12-01",2.3004,2.3098,2.2769,2.3004,5160024.0],["1988-12-02",2.2863,2.3098,2.2816,2.2957,1181440.0],["1988-12-05",2.2957,2.3427,2.2957,2.3051,1189768.0],["1988-12-06",2.3051,2.3567,2.3004,2.3567,1929804.0],["1988-12-07",2.338,2.3708,2.3333,2.3473,1826294.0],["1988-12-08",2.3473,2.3661,2.338,2.352,1201666.0],["1988-12-09",2.3333,2.3802,2.3333,2.3708,1817965.0],["1988-12-12",2.3708,2.4225,2.3708,2.3849,2793575.0],["1988-12-13",2.3755,2.3802,2.3614,2.3661,1061273.0],["1988-12-14",2.3614,2.3708,2.3567,2.3661,937537.0],["1988-12-15",2.3755,2.3802,2.352,2.352,1633551.0],["1988-12-16",2.3661,2.3943,2.3614,2.3943,2822130.0],["1988-12-19",2.3943,2.4225,2.3943,2.4178,1688281.0],["1988-12-20",2.4225,2.4412,2.3896,2.3896,3076740.0],["1988-12-21",2.399,2.4365,2.3943,2.4084,2082094.0],["1988-12-22",2.4084,2.4319,2.399,2.4225,2202261.0],["1988-12-23",2.4225,2.46,2.4225,2.4225,5516954.0],["1988-12-27",2.4319,2.4412,2.4131,2.4365,1497918.0],["1988-12-28",2.4412,2.4412,2.4178,2.4365,2358120.0],["1988-12-29",2.4319,2.4459,2.4319,2.4365,1649018.0],["1988-12-30",2.4365,2.4459,2.4131,2.4131,1501487.0],["1989-01-03",2.4131,2.4178,2.3849,2.3943,2627008.0],["1989-01-04",2.4037,2.4319,2.3943,2.4319,1982153.0],["1989-01-05",2.4319,2.4553,2.4319,2.4506,4058299.0],["1989-01-06",2.4647,2.5445,2.4647,2.5445,6974420.0],["1989-01-09",2.5351,2.5492,2.507,2.5492,3806068.0],["1989-01-10",2.5445,2.5445,2.5023,2.5023,2237954.0],["1989-01-11",2.507,2.5398,2.4929,2.5398,2655562.0],["1989-01-12",2.5304,2.5398,2.507,2.5117,3063653.0],["1989-01-13",2.5117,2.5257,2.4929,2.5117,2554432.0],["1989-01-16",2.507,2.5351,2.507,2.5211,1873885.0],["1989-01-17",2.5164,2.5211,2.5023,2.5023,3151695.0],["1989-01-18",2.4976,2.5398,2.4882,2.5304,3091017.0],["1989-01-19",2.5304,2.5915,2.5211,2.5586,5060083.0],["1989-01-20",2.5586,2.5586,2.5257,2.5304,2264128.0],["1989-01-23",2.5351,2.5821,2.5351,2.5445,2801904.0],["1989-01-24",2.5351,2.6009,2.5351,2.5868,3451517.0],["1989-01-25",2.5962,2.5962,2.5633,2.568,3945271.0],["1989-01-26",2.5445,2.5633,2.5304,2.5539,3418203.0],["1989-01-27",2.5633,2.5868,2.5492,2.568,3597858.0],["1989-01-30",2.5633,2.6056,2.5633,2.5821,2424747.0],["1989-01-31",2.5774,2.629,2.5774,2.6243,4171327.0],["1989-02-01",2.6196,2.6243,2.568,2.568,2907793.0],["1989-02-02",2.5821,2.5868,2.5633,2.568,2220107.0],["1989-02-03",2.5727,2.5868,2.568,2.568,2954194.0],["1989-02-06",2.5915,2.6103,2.5774,2.6056,3314694.0],["1989-02-07",2.6103,2.6666,2.6103,2.6572,8110648.0],["1989-02-08",2.6666,2.6807,2.629,2.6337,3388459.0],["1989-02-09",2.6478,2.6478,2.6009,2.6056,2429506.0],["1989-02-10",2.5821,2.6103,2.5774,2.5962,2311719.0],["1989-02-13",2.5962,2.6056,2.5727,2.5962,3748959.0],["1989-02-14",2.6056,2.6196,2.5915,2.5962,2874479.0],["1989-02-15",2.6009,2.6384,2.6009,2.629,5119572.0],["1989-02-16",2.6384,2.676,2.6149,2.6666,4403331.0],["1989-02-17",2.6666,2.7229,2.6666,2.7088,5199286.0],["1989-02-21",2.7088,2.7135,2.6478,2.6619,3894111.0],["1989-02-22",2.6384,2.6431,2.5445,2.5774,6795955.0],["1989-02-23",2.5633,2.6009,2.5539,2.5774,3503867.0],["1989-02-24",2.5774,2.5821,2.5445,2.5445,4197501.0],["1989-02-27",2.5351,2.5633,2.5257,2.5398,2459250.0],["1989-02-28",2.5398,2.5539,2.5257,2.5351,3839381.0],["1989-03-01",2.5445,2.5633,2.5351,2.5492,1939322.0],["1989-03-02",2.5369,2.5795,2.5227,2.5558,5985723.0],["1989-03-03",2.5558,2.5748,2.5416,2.5653,3665675.0],["1989-03-06",2.5748,2.5984,2.5653,2.5937,2372397.0],["1989-03-07",2.5937,2.6505,2.589,2.6363,3381321.0],["1989-03-08",2.6268,2.6458,2.5984,2.6032,1788221.0],["1989-03-09",2.6032,2.6126,2.5937,2.6032,988697.0],["1989-03-10",2.6079,2.6079,2.5606,2.5748,1344438.0],["1989-03-13",2.5842,2.6316,2.5842,2.6174,2143962.0],["1989-03-14",2.6174,2.6268,2.5748,2.589,1694230.0],["1989-03-15",2.589,2.6079,2.5842,2.6032,1707317.0],["1989-03-16",2.6268,2.6268,2.5937,2.6032,2089233.0],["1989-03-17",2.518,2.5464,2.5038,2.5227,4427127.0],["1989-03-20",2.518,2.5227,2.4801,2.5038,3239738.0],["1989-03-21",2.518,2.5369,2.5038,2.5227,1452707.0],["1989-03-22",2.5227,2.5227,2.4991,2.5038,2060678.0],["1989-03-23",2.499,2.5085,2.4139,2.4233,4103510.0],["1989-03-27",2.4044,2.4328,2.3949,2.4281,2479477.0],["1989-03-28",2.4233,2.4375,2.4139,2.4186,1948840.0],["1989-03-29",2.4091,2.4801,2.4091,2.4801,3349197.0],["1989-03-30",2.4896,2.4896,2.4517,2.4612,1883403.0],["1989-03-31",2.4707,2.5132,2.4707,2.5038,2475907.0],["1989-04-03",2.5132,2.5132,2.4801,2.499,1876264.0],["1989-04-04",2.499,2.499,2.4707,2.4849,1046996.0],["1989-04-05",2.4754,2.499,2.4612,2.4659,2656752.0],["1989-04-06",2.4612,2.4659,2.4328,2.4517,2672219.0],["1989-04-07",2.4423,2.4801,2.4281,2.4517,4888757.0],["1989-04-10",2.4612,2.4754,2.4612,2.4659,1249256.0],["1989-04-11",2.4849,2.4896,2.4659,2.4707,3694230.0],["1989-04-12",2.4659,2.4943,2.4612,2.4754,3659726.0],["1989-04-13",2.4849,2.4849,2.447,2.4517,3372992.0],["1989-04-14",2.4659,2.499,2.4612,2.499,1723974.0],["1989-04-17",2.5038,2.5369,2.4849,2.5227,1349197.0],["1989-04-18",2.5511,2.5937,2.5416,2.5795,3314694.0],["1989-04-19",2.57,2.5842,2.5558,2.5653,3506246.0],["1989-04-20",2.5653,2.57,2.5038,2.5038,3343248.0],["1989-04-21",2.5085,2.5132,2.4943,2.5085,2032124.0],["1989-04-24",2.5132,2.5511,2.4943,2.5511,1966686.0],["1989-04-25",2.5511,2.5558,2.5227,2.5274,1092207.0],["1989-04-26",2.518,2.5227,2.4991,2.5038,1206425.0],["1989-04-27",2.5038,2.7215,2.5038,2.7026,12635336.0],["1989-04-28",2.6978,2.7026,2.66,2.6742,14402142.0],["1989-05-01",2.6694,2.6742,2.6552,2.6694,4935158.0],["1989-05-02",2.6694,2.6978,2.6647,2.6836,5522903.0],["1989-05-03",2.6789,2.6931,2.6742,2.6884,1679952.0],["1989-05-04",2.6836,2.6836,2.6742,2.6836,3560976.0],["1989-05-05",2.6884,2.7026,2.6836,2.6884,3714456.0],["1989-05-08",2.6789,2.6884,2.6789,2.6884,2829268.0],["1989-05-09",2.6836,2.6884,2.6789,2.6836,2310529.0],["1989-05-10",2.6742,2.6742,2.66,2.6647,5332540.0],["1989-05-11",2.6694,2.6884,2.6694,2.6836,2741225.0],["1989-05-12",2.6978,2.7073,2.6931,2.7073,4843546.0],["1989-05-15",2.712,2.712,2.6978,2.7073,2817371.0],["1989-05-16",2.712,2.7168,2.7026,2.712,3413444.0],["1989-05-17",2.7073,2.712,2.6978,2.6978,5226651.0],["1989-05-18",2.6978,2.7073,2.6931,2.6931,5076740.0],["1989-05-19",2.6978,2.7073,2.6978,2.7073,7556217.0],["1989-05-22",2.712,2.731,2.7073,2.7215,7093397.0],["1989-05-23",2.7215,2.7452,2.7215,2.731,8704343.0],["1989-05-24",2.7357,2.7499,2.7357,2.7499,5932183.0],["1989-05-25",2.7499,2.7641,2.7499,2.7594,9200476.0],["1989-05-26",2.7736,2.8114,2.7688,2.7783,4679358.0],["1989-05-30",2.7783,2.7878,2.7499,2.7546,2138013.0],["1989-05-31",2.7546,2.7688,2.7452,2.7688,1696609.0],["1989-06-01",2.7594,2.7641,2.7452,2.7546,1756098.0],["1989-06-02",2.7546,2.7688,2.7499,2.7688,2408090.0],["1989-06-05",2.7755,2.785,2.7564,2.7612,2303391.0],["1989-06-06",2.7612,2.7755,2.7612,2.766,2472338.0],["1989-06-07",2.7564,2.7803,2.7564,2.7707,1970256.0],["1989-06-08",2.766,2.7707,2.7517,2.7564,2252231.0],["1989-06-09",2.7564,2.7755,2.7564,2.766,2003569.0],["1989-06-12",2.7707,2.7803,2.7564,2.7803,1130280.0],["1989-06-13",2.7707,2.7755,2.7564,2.766,1589530.0],["1989-06-14",2.7612,2.766,2.7564,2.7564,1723974.0],["1989-06-15",2.7564,2.7612,2.7374,2.7421,1831053.0],["1989-06-16",2.7326,2.7564,2.7326,2.7517,3551457.0],["1989-06-19",2.7469,2.7707,2.7421,2.7707,2123736.0],["1989-06-20",2.7612,2.7707,2.7564,2.7612,1526472.0],["1989-06-21",2.766,2.766,2.7421,2.7564,1509816.0],["1989-06-22",2.7517,2.7612,2.7326,2.7517,2088043.0],["1989-06-23",2.7517,2.7612,2.7421,2.7612,2378346.0],["1989-06-26",2.7517,2.7612,2.7374,2.7374,1569304.0],["1989-06-27",2.7326,2.7612,2.7326,2.7564,1657347.0],["1989-06-28",2.7469,2.7564,2.7087,2.7183,2672219.0],["1989-06-29",2.7135,2.7135,2.6992,2.6992,1537180.0],["1989-06-30",2.6944,2.6992,2.6563,2.6706,2766211.0],["1989-07-03",2.6801,2.7231,2.6754,2.7135,1294468.0],["1989-07-05",2.7183,2.7564,2.704,2.7469,1601428.0],["1989-07-06",2.7755,2.7755,2.7278,2.7278,1042237.0],["1989-07-07",2.7278,2.7564,2.7183,2.7421,1576443.0],["1989-07-10",2.7421,2.7517,2.7421,2.7469,590125.0],["1989-07-11",2.7421,2.766,2.7421,2.7612,1822725.0],["1989-07-12",2.7517,2.7612,2.7326,2.7517,1353956.0],["1989-07-13",2.7421,2.7564,2.7374,2.7469,1851279.0],["1989-07-14",2.7421,2.785,2.7135,2.7707,2215348.0],["1989-07-17",2.7612,2.766,2.7469,2.7517,434265.0],["1989-07-18",2.7564,2.7612,2.7374,2.7469,986318.0],["1989-07-19",2.7469,2.7946,2.7374,2.785,2299822.0],["1989-07-20",2.7755,2.8089,2.7469,2.7469,4024985.0],["1989-07-21",2.7517,2.785,2.7421,2.785,2222487.0],["1989-07-24",2.7755,2.8757,2.7612,2.8423,2298632.0],["1989-07-25",2.8423,2.9567,2.8375,2.9138,4039262.0],["1989-07-26",2.9186,3.014,2.9186,3.0092,2880428.0],["1989-07-27",3.0092,3.014,2.9377,2.952,3234979.0],["1989-07-28",2.9615,2.971,2.909,2.9186,2345033.0],["1989-07-31",2.9233,2.952,2.9138,2.952,2428316.0],["1989-08-01",2.9567,2.9806,2.9186,2.9281,2953004.0],["1989-08-02",2.9186,2.9233,2.89,2.909,1457466.0],["1989-08-03",2.9281,2.9567,2.9281,2.9472,3004164.0],["1989-08-04",2.9472,2.9758,2.9377,2.9472,2215348.0],["1989-08-07",2.9567,3.014,2.952,3.014,1948840.0],["1989-08-08",3.014,3.014,2.9758,2.9853,2874479.0],["1989-08-09",2.9901,3.014,2.9853,3.0092,2423557.0],["1989-08-10",2.9949,3.0044,2.9663,2.9901,3186199.0],["1989-08-11",2.9901,2.9997,2.9424,2.952,2611541.0],["1989-08-14",2.952,2.9663,2.9186,2.9329,1327781.0],["1989-08-15",2.9281,2.9472,2.9043,2.9281,1601428.0],["1989-08-16",2.9567,2.9615,2.9281,2.9424,1240928.0],["1989-08-17",2.9424,2.952,2.9138,2.9138,1530042.0],["1989-08-18",2.9138,2.9186,2.8995,2.909,1066032.0],["1989-08-21",2.9138,2.9186,2.8661,2.8804,1511005.0],["1989-08-22",2.8804,2.8852,2.8518,2.8804,1664485.0],["1989-08-23",2.8804,2.9043,2.8614,2.8852,1513385.0],["1989-08-24",2.909,2.9472,2.9043,2.9472,4059488.0],["1989-08-25",2.9472,2.9806,2.9472,2.9663,1587151.0],["1989-08-28",2.9663,3.033,2.952,3.0187,2967281.0],["1989-08-29",3.0283,3.0378,2.9806,2.9996,2849494.0],["1989-08-30",3.0044,3.0521,3.0044,3.0473,3514575.0],["1989-08-31",3.0903,3.0903,3.0473,3.0569,3844140.0],["1989-09-01",3.0473,3.0616,3.0283,3.0426,1815586.0],["1989-09-05",3.033,3.0426,3.0235,3.0378,1835812.0],["1989-09-06",3.0378,3.0378,2.9853,3.014,2822130.0],["1989-09-07",3.0111,3.0447,2.9727,2.9967,2446163.0],["1989-09-08",3.0015,3.0111,2.9486,2.9967,3378941.0],["1989-09-11",2.9919,2.9919,2.9486,2.9727,1581202.0],["1989-09-12",2.9775,2.9775,2.9679,2.9679,1309935.0],["1989-09-13",2.9679,2.9967,2.9198,2.9294,2070196.0],["1989-09-14",2.939,2.939,2.9006,2.9054,947055.0],["1989-09-15",2.9006,2.9534,2.9006,2.9534,3902439.0],["1989-09-18",2.9486,3.0111,2.939,3.0063,1840571.0],["1989-09-19",3.0207,3.0255,2.9775,2.9775,2444973.0],["1989-09-20",2.9823,3.0111,2.9823,2.9871,1328971.0],["1989-09-21",2.9871,3.0015,2.9775,2.9775,1143367.0],["1989-09-22",2.9775,2.9823,2.939,2.9438,1600238.0],["1989-09-25",2.9342,2.9438,2.9198,2.9246,1860797.0],["1989-09-26",2.9294,2.9727,2.9294,2.9342,1700178.0],["1989-09-27",2.939,2.9631,2.9294,2.939,2795955.0],["1989-09-28",2.9486,2.9871,2.9438,2.9534,1927424.0],["1989-09-29",2.9583,2.9679,2.9438,2.9534,1620464.0],["1989-10-02",2.9631,3.0015,2.9534,2.9919,1967876.0],["1989-10-03",3.0159,3.0207,3.0015,3.0207,1294468.0],["1989-10-04",3.0255,3.0591,3.0111,3.0447,1425342.0],["1989-10-05",3.0447,3.0447,2.9919,3.0063,2547293.0],["1989-10-06",3.0447,3.0495,2.9967,2.9967,1859607.0],["1989-10-09",2.9871,3.0111,2.9727,3.0111,1556217.0],["1989-10-10",3.0063,3.0639,3.0015,3.0639,2118977.0],["1989-10-11",3.0495,3.0591,3.0303,3.0495,1861987.0],["1989-10-12",3.0543,3.0591,3.0207,3.0255,1337299.0],["1989-10-13",3.0159,3.0207,2.8094,2.819,3038667.0],["1989-10-16",2.8142,2.8766,2.771,2.843,5112433.0],["1989-10-17",2.843,2.8574,2.7854,2.8574,3601428.0],["1989-10-18",2.8478,2.8718,2.819,2.8286,863772.0],["1989-10-19",2.8478,2.8958,2.8478,2.8814,1219512.0],["1989-10-20",2.8958,2.9582,2.891,2.9486,1334920.0],["1989-10-23",2.9438,2.9582,2.9198,2.9246,1522903.0],["1989-10-24",2.9198,2.9198,2.7566,2.8526,3113623.0],["1989-10-25",2.8526,2.8718,2.8334,2.8526,1419393.0],["1989-10-26",2.8238,2.8526,2.8046,2.8238,1245687.0],["1989-10-27",2.8238,2.8382,2.7758,2.8094,2212968.0],["1989-10-30",2.8238,2.8526,2.7806,2.7806,1762046.0],["1989-10-31",2.8046,2.843,2.7998,2.843,2962522.0],["1989-11-01",2.8334,2.8574,2.7854,2.8046,2143962.0],["1989-11-02",2.7998,2.8046,2.7758,2.7854,2026175.0],["1989-11-03",2.7806,2.8238,2.7806,2.7998,1075550.0],["1989-11-06",2.7902,2.7902,2.7662,2.7662,1560976.0],["1989-11-07",2.7662,2.7662,2.7277,2.7373,2452112.0],["1989-11-08",2.7758,2.7806,2.7469,2.7566,1841761.0],["1989-11-09",2.7421,2.7806,2.7133,2.7517,1386080.0],["1989-11-10",2.795,2.843,2.795,2.843,1259964.0],["1989-11-13",2.843,2.8526,2.8046,2.8334,1305175.0],["1989-11-14",2.8334,2.8478,2.8046,2.8238,554432.0],["1989-11-15",2.8094,2.8238,2.795,2.819,1371802.0],["1989-11-16",2.8142,2.8286,2.8094,2.819,640095.0],["1989-11-17",2.8238,2.8286,2.8046,2.819,723379.0],["1989-11-20",2.819,2.819,2.7758,2.7758,610351.0],["1989-11-21",2.7662,2.7806,2.7469,2.7806,1499108.0],["1989-11-22",2.7806,2.819,2.7517,2.819,1689471.0],["1989-11-24",2.819,2.8574,2.8046,2.8478,893516.0],["1989-11-27",2.8574,2.8766,2.8238,2.8334,1556217.0],["1989-11-28",2.8526,2.8622,2.819,2.8334,3190958.0],["1989-11-29",2.8286,2.8286,2.7806,2.7854,1846520.0],["1989-11-30",2.7902,2.8094,2.7806,2.7902,1509816.0],["1989-12-01",2.7998,2.8334,2.795,2.8334,1581202.0],["1989-12-04",2.8382,2.8862,2.8238,2.8814,1087448.0],["1989-12-05",2.8814,2.891,2.843,2.8478,1239738.0],["1989-12-06",2.8478,2.8478,2.8046,2.8286,2147531.0],["1989-12-07",2.8268,2.8462,2.8172,2.8268,1362284.0],["1989-12-08",2.8365,2.8462,2.8268,2.8414,829268.0],["1989-12-11",2.8462,2.8607,2.822,2.8462,799524.0],["1989-12-12",2.851,2.9237,2.8365,2.9091,4198691.0],["1989-12-13",2.9333,3.0253,2.9333,3.0011,16635336.0],["1989-12-14",2.9817,2.9914,2.9672,2.9721,2864961.0],["1989-12-15",2.9721,2.9721,2.914,2.9527,3654967.0],["1989-12-18",2.943,2.9624,2.9043,2.914,1319453.0],["1989-12-19",2.8946,2.8946,2.8268,2.8752,2342653.0],["1989-12-20",2.9043,2.9091,2.8704,2.8946,1276621.0],["1989-12-21",2.914,2.9479,2.9043,2.9479,1727543.0],["1989-12-22",2.9527,2.9721,2.9479,2.9672,508031.0],["1989-12-26",2.9672,2.9769,2.9575,2.9575,449732.0],["1989-12-27",2.9527,2.9721,2.9043,2.943,1313504.0],["1989-12-28",2.9237,2.9479,2.9237,2.943,1177870.0],["1989-12-29",2.9575,3.0011,2.9527,2.9672,1044616.0],["1990-01-02",2.9721,3.0882,2.9624,3.0882,1951220.0],["1990-01-03",3.0882,3.0882,3.0253,3.0447,2287924.0],["1990-01-04",3.0398,3.0398,3.0108,3.0301,1852469.0],["1990-01-05",3.0108,3.0301,2.9963,3.0301,1785842.0],["1990-01-08",3.0156,3.0495,3.0156,3.0447,1220702.0],["1990-01-09",3.035,3.0398,3.0156,3.0156,1566924.0],["1990-01-10",3.0059,3.0108,2.9527,2.9817,2262939.0],["1990-01-11",2.9914,3.0011,2.9721,2.9963,979179.0],["1990-01-12",2.9672,2.9672,2.9188,2.9237,2271267.0],["1990-01-15",2.9285,2.943,2.9237,2.943,868531.0],["1990-01-16",2.9285,2.9866,2.9188,2.9866,3795360.0],["1990-01-17",2.9817,3.0156,2.9043,2.9382,3445568.0],["1990-01-18",2.9527,2.9963,2.9333,2.9866,2223676.0],["1990-01-19",2.9963,3.0059,2.9769,2.9769,1380131.0],["1990-01-22",2.9672,2.9914,2.9333,2.9382,2232005.0],["1990-01-23",2.9382,2.9624,2.914,2.9479,1388459.0],["1990-01-24",2.914,2.9575,2.8946,2.9382,2372397.0],["1990-01-25",2.9479,2.9527,2.8898,2.9043,1702558.0],["1990-01-26",2.9043,2.9043,2.8365,2.8849,2406901.0],["1990-01-29",2.8801,2.8946,2.8414,2.8559,1731112.0],["1990-01-30",2.8462,2.851,2.7784,2.8123,2177275.0],["1990-01-31",2.8123,2.8946,2.8123,2.8801,1978584.0],["1990-02-01",2.8801,2.8801,2.851,2.8607,1664485.0],["1990-02-02",2.8559,2.8656,2.8462,2.8559,1930993.0],["1990-02-05",2.8462,2.8462,2.8365,2.8414,1328971.0],["1990-02-06",2.8462,2.8462,2.8075,2.8365,2038073.0],["1990-02-07",2.8462,2.8752,2.8172,2.8704,1771565.0],["1990-02-08",2.8801,2.9285,2.8752,2.8898,2329566.0],["1990-02-09",2.8946,2.9575,2.8946,2.9479,1465794.0],["1990-02-12",2.9382,2.9479,2.9043,2.9091,1182629.0],["1990-02-13",2.9043,2.9091,2.8704,2.8898,2722189.0],["1990-02-14",2.8898,2.9091,2.8898,2.8995,3151695.0],["1990-02-15",2.8995,2.9285,2.8995,2.9285,2735277.0],["1990-02-16",2.9285,2.9479,2.9188,2.9479,1729923.0],["1990-02-20",2.9285,2.9285,2.8946,2.8995,2377156.0],["1990-02-21",2.8752,2.9043,2.8607,2.9043,2559191.0],["1990-02-22",2.9188,2.9479,2.914,2.914,2279595.0],["1990-02-23",2.8946,2.914,2.8801,2.8946,1909578.0],["1990-02-26",2.8849,2.9188,2.8849,2.9043,1632362.0],["1990-02-27",2.9043,2.9575,2.8995,2.943,2273647.0],["1990-02-28",2.9333,2.9624,2.9285,2.943,1934563.0],["1990-03-01",2.9364,2.9705,2.9364,2.9608,3288519.0],["1990-03-02",2.9656,2.9803,2.9559,2.9608,1977394.0],["1990-03-05",2.9608,2.9608,2.9266,2.9266,1356336.0],["1990-03-06",2.9169,2.9656,2.9169,2.9559,1503867.0],["1990-03-07",2.9559,2.9559,2.9022,2.9022,3545509.0],["1990-03-08",2.8974,2.912,2.8827,2.9071,4011898.0],["1990-03-09",2.8974,2.9022,2.8535,2.8583,1608566.0],["1990-03-12",2.8583,2.8583,2.8144,2.8291,2673409.0],["1990-03-13",2.8291,2.8291,2.7657,2.7852,4622249.0],["1990-03-14",2.7803,2.7852,2.7608,2.7754,4021416.0],["1990-03-15",2.7803,2.7803,2.7559,2.7608,1411065.0],["1990-03-16",2.7705,2.7705,2.7559,2.7657,6487805.0],["1990-03-19",2.751,2.7852,2.7462,2.7852,2429506.0],["1990-03-20",2.7803,2.7901,2.712,2.7169,5017252.0],["1990-03-21",2.7023,2.7266,2.6632,2.7023,5858418.0],["1990-03-22",2.7023,2.7169,2.6974,2.7169,3265913.0],["1990-03-23",2.7071,2.7071,2.6876,2.6876,3833432.0],["1990-03-26",2.7023,2.7071,2.6925,2.7071,3312314.0],["1990-03-27",2.7023,2.7705,2.6974,2.7657,3236169.0],["1990-03-28",2.7559,2.7657,2.7462,2.7657,3224271.0],["1990-03-29",2.7559,2.7754,2.7315,2.7608,2726948.0],["1990-03-30",2.7803,2.8291,2.7803,2.8291,4124926.0],["1990-04-02",2.8096,2.8193,2.7901,2.8144,2385485.0],["1990-04-03",2.8242,2.8242,2.7852,2.79,3493159.0],["1990-04-04",2.7949,2.7949,2.7462,2.7462,3020821.0],["1990-04-05",2.751,2.7657,2.7315,2.7315,2469958.0],["1990-04-06",2.7364,2.7462,2.6876,2.6925,3945271.0],["1990-04-09",2.6925,2.712,2.6827,2.712,2522308.0],["1990-04-10",2.712,2.712,2.6827,2.7023,4159429.0],["1990-04-11",2.7023,2.7023,2.6584,2.6876,2506841.0],["1990-04-12",2.6827,2.6925,2.6632,2.6876,3919096.0],["1990-04-16",2.6925,2.7364,2.6925,2.7266,2710291.0],["1990-04-17",2.712,2.7315,2.7071,2.7266,2745985.0],["1990-04-18",2.7266,2.7315,2.6876,2.6974,2141582.0],["1990-04-19",2.6827,2.7071,2.6779,2.6779,6280785.0],["1990-04-20",2.6876,2.6876,2.6388,2.6535,4398572.0],["1990-04-23",2.6388,2.6388,2.5998,2.6096,3183819.0],["1990-04-24",2.6242,2.634,2.6145,2.6193,1010113.0],["1990-04-25",2.6291,2.6486,2.6291,2.6437,1844140.0],["1990-04-26",2.6535,2.712,2.6437,2.6974,1877454.0],["1990-04-27",2.7071,2.7071,2.6584,2.6632,2253421.0],["1990-04-30",2.6535,2.6681,2.634,2.6535,1812017.0],["1990-05-01",2.6535,2.6632,2.6388,2.6486,2415229.0],["1990-05-02",2.6535,2.6925,2.6535,2.6876,1653778.0],["1990-05-03",2.6876,2.7218,2.6876,2.7218,1334920.0],["1990-05-04",2.7218,2.7315,2.7169,2.7218,3652588.0],["1990-05-07",2.7266,2.7413,2.7266,2.7266,1547888.0],["1990-05-08",2.7266,2.7462,2.7218,2.7462,1635931.0],["1990-05-09",2.7364,2.7462,2.7315,2.7413,1403926.0],["1990-05-10",2.7364,2.7657,2.7266,2.7559,1208804.0],["1990-05-11",2.7705,2.7998,2.7705,2.7998,2251041.0],["1990-05-14",2.7901,2.7998,2.7559,2.7657,1946460.0],["1990-05-15",2.7657,2.7657,2.7462,2.751,2755503.0],["1990-05-16",2.7462,2.7559,2.7218,2.7413,2400952.0],["1990-05-17",2.7413,2.7705,2.7413,2.7608,2013087.0],["1990-05-18",2.7803,2.7852,2.751,2.7608,1955979.0],["1990-05-21",2.7608,2.7949,2.751,2.7705,2217728.0],["1990-05-22",2.7705,2.7852,2.7413,2.7705,1652588.0],["1990-05-23",2.7608,2.7608,2.751,2.7559,2435455.0],["1990-05-24",2.7705,2.7754,2.7364,2.7462,1735872.0],["1990-05-25",2.7559,2.7559,2.7266,2.7315,1740631.0],["1990-05-29",2.7413,2.751,2.7266,2.7462,1911957.0],["1990-05-30",2.7803,2.7803,2.7559,2.7754,2548483.0],["1990-05-31",2.7608,2.7754,2.7608,2.7754,1418203.0],["1990-06-01",2.7901,2.8388,2.7803,2.8388,3837002.0],["1990-06-04",2.8388,2.9217,2.8291,2.9169,4685306.0],["1990-06-05",2.9071,2.9169,2.8388,2.8632,2544914.0],["1990-06-06",2.8876,2.8876,2.8583,2.8583,4216538.0],["1990-06-07",2.8762,2.9254,2.8762,2.9008,3327781.0],["1990-06-08",2.891,2.9008,2.8369,2.8517,3432481.0],["1990-06-11",2.8369,2.8713,2.832,2.8664,2760262.0],["1990-06-12",2.8664,2.9107,2.8615,2.8861,2737656.0],["1990-06-13",2.8861,2.9107,2.8713,2.891,1816776.0],["1990-06-14",2.891,2.891,2.8566,2.8812,1195717.0],["1990-06-15",2.8517,2.9008,2.8517,2.8959,2405711.0],["1990-06-18",2.8861,2.8861,2.8566,2.8566,1829863.0],["1990-06-19",2.8517,2.8812,2.8517,2.8615,1589530.0],["1990-06-20",2.8664,2.8664,2.8418,2.8467,1026770.0],["1990-06-21",2.8517,2.8615,2.8369,2.8517,1486020.0],["1990-06-22",2.8566,2.8762,2.832,2.832,2672219.0],["1990-06-25",2.832,2.8418,2.773,2.7877,2328376.0],["1990-06-26",2.8123,2.8222,2.7386,2.7435,2072576.0],["1990-06-27",2.7533,2.7533,2.714,2.7287,2518739.0],["1990-06-28",2.7386,2.7632,2.7337,2.7533,1953599.0],["1990-06-29",2.7484,2.7582,2.7337,2.7582,3671624.0],["1990-07-02",2.7582,2.7681,2.7484,2.7484,1580012.0],["1990-07-03",2.7582,2.7632,2.7484,2.7632,1809637.0],["1990-07-05",2.7533,2.7533,2.714,2.7238,2741225.0],["1990-07-06",2.7238,2.7337,2.7189,2.7287,1800119.0],["1990-07-09",2.7386,2.7386,2.7042,2.7189,3168352.0],["1990-07-10",2.714,2.7287,2.6992,2.7042,1863177.0],["1990-07-11",2.714,2.7582,2.7091,2.7533,3254015.0],["1990-07-12",2.7435,2.8123,2.7386,2.8123,2385485.0],["1990-07-13",2.8222,2.8812,2.8172,2.8467,7195717.0],["1990-07-16",2.8517,2.8615,2.8074,2.8369,3977394.0],["1990-07-17",2.832,2.8517,2.8271,2.8418,2704343.0],["1990-07-18",2.832,2.8467,2.7681,2.8123,4594884.0],["1990-07-19",2.8222,2.8615,2.8222,2.8566,4751933.0],["1990-07-20",2.8517,2.9254,2.8467,2.8713,6022606.0],["1990-07-23",2.8713,2.8812,2.7927,2.8271,1767995.0],["1990-07-24",2.8369,2.8861,2.8025,2.8762,2642475.0],["1990-07-25",2.8713,2.8861,2.8467,2.8664,2170137.0],["1990-07-26",2.8664,2.8959,2.8615,2.8762,2127305.0],["1990-07-27",2.8713,2.8959,2.8615,2.891,2361689.0],["1990-07-30",2.8812,2.9893,2.8713,2.9795,4067817.0],["1990-07-31",2.95,2.9696,2.9254,2.9451,2291493.0],["1990-08-01",2.95,2.9795,2.9402,2.9697,2021416.0],["1990-08-02",3.0975,3.0975,3.0287,3.0631,10040452.0],["1990-08-03",3.0532,3.0532,2.9598,2.9598,7950030.0],["1990-08-06",2.9205,2.95,2.9008,2.9352,3350387.0],["1990-08-07",2.9402,2.9598,2.9107,2.9598,3242118.0],["1990-08-08",2.95,2.95,2.9107,2.9205,1555027.0],["1990-08-09",2.9156,2.9303,2.9057,2.9205,2411660.0],["1990-08-10",2.9205,2.9205,2.8959,2.9008,1183819.0],["1990-08-13",2.8812,2.9156,2.8762,2.9057,1449137.0],["1990-08-14",2.9057,2.9303,2.9057,2.9107,1541939.0],["1990-08-15",2.9107,2.9156,2.8812,2.8812,2685306.0],["1990-08-16",2.8762,2.8762,2.832,2.832,1864366.0],["1990-08-17",2.8222,2.8222,2.7582,2.773,3136228.0],["1990-08-20",2.7877,2.8861,2.7877,2.8861,2982748.0],["1990-08-21",2.8566,2.8664,2.7681,2.8467,3027960.0],["1990-08-22",2.8418,2.9008,2.8418,2.8615,1560976.0],["1990-08-23",2.832,2.8369,2.773,2.7927,2552052.0],["1990-08-24",2.8025,2.8123,2.7189,2.7484,3233789.0],["1990-08-27",2.7632,2.8467,2.7632,2.8123,1992861.0],["1990-08-28",2.8123,2.8271,2.8025,2.8271,1659726.0],["1990-08-29",2.8154,2.8748,2.8104,2.8402,1238548.0],["1990-08-30",2.8501,2.8501,2.8005,2.8055,1489590.0],["1990-08-31",2.7906,2.8352,2.7807,2.8352,949435.0],["1990-09-04",2.8203,2.8352,2.8005,2.8154,1237359.0],["1990-09-05",2.8104,2.8501,2.7856,2.8501,1664485.0],["1990-09-06",2.8501,2.8699,2.8402,2.8699,2430696.0],["1990-09-07",2.86,2.8848,2.855,2.8748,1891731.0],["1990-09-10",2.8749,2.8749,2.7906,2.8203,985128.0],["1990-09-11",2.8253,2.8253,2.7856,2.8005,804283.0],["1990-09-12",2.8104,2.8402,2.7906,2.8055,3638311.0],["1990-09-13",2.8005,2.8154,2.7807,2.7906,1077930.0],["1990-09-14",2.7906,2.7906,2.7708,2.7807,1445568.0],["1990-09-17",2.7757,2.8352,2.7757,2.8352,1613325.0],["1990-09-18",2.8253,2.8748,2.8055,2.8649,2223676.0],["1990-09-19",2.86,2.8848,2.8203,2.8352,2258180.0],["1990-09-20",2.8253,2.8253,2.7658,2.7906,1505057.0],["1990-09-21",2.8154,2.8154,2.7509,2.7757,2951814.0],["1990-09-24",2.7658,2.7708,2.7113,2.7113,1957168.0],["1990-09-25",2.7162,2.7509,2.7014,2.7311,1681142.0],["1990-09-26",2.741,2.7509,2.7162,2.7311,1852469.0],["1990-09-27",2.7509,2.7658,2.6369,2.6815,1762046.0],["1990-09-28",2.6716,2.6766,2.5874,2.6369,3225461.0],["1990-10-01",2.6766,2.6865,2.6072,2.6617,4184414.0],["1990-10-02",2.7063,2.746,2.6766,2.6766,2349792.0],["1990-10-03",2.6865,2.6865,2.6419,2.6518,1615705.0],["1990-10-04",2.6369,2.6369,2.5973,2.6072,1828673.0],["1990-10-05",2.5874,2.6468,2.5576,2.6468,1709697.0],["1990-10-08",2.6568,2.7212,2.6568,2.7014,1058894.0],["1990-10-09",2.7063,2.7162,2.6568,2.6617,1587151.0],["1990-10-10",2.6568,2.6766,2.6369,2.6568,1384890.0],["1990-10-11",2.6468,2.6468,2.5775,2.5923,3145747.0],["1990-10-12",2.5874,2.6072,2.5328,2.5626,2797145.0],["1990-10-15",2.5874,2.5973,2.5081,2.5775,1997620.0],["1990-10-16",2.5824,2.5874,2.5081,2.518,1288519.0],["1990-10-17",2.5279,2.5527,2.4882,2.4882,1961927.0],["1990-10-18",2.4981,2.5527,2.4734,2.5378,3556217.0],["1990-10-19",2.5675,2.5973,2.5576,2.5824,3098156.0],["1990-10-22",2.5725,2.6369,2.5675,2.632,1706127.0],["1990-10-23",2.627,2.6667,2.6022,2.6171,2803093.0],["1990-10-24",2.6171,2.6617,2.6022,2.6468,1170732.0],["1990-10-25",2.6568,2.6568,2.6072,2.6121,818560.0],["1990-10-26",2.5973,2.627,2.5923,2.5973,835217.0],["1990-10-29",2.5775,2.6022,2.5576,2.5675,1568114.0],["1990-10-30",2.5477,2.5576,2.5279,2.5527,1863177.0],["1990-10-31",2.5477,2.5527,2.4783,2.4833,2095181.0],["1990-11-01",2.4585,2.5081,2.4337,2.5031,3091017.0],["1990-11-02",2.4981,2.5725,2.4981,2.5725,1763236.0],["1990-11-05",2.5626,2.627,2.5626,2.6221,2172516.0],["1990-11-06",2.6171,2.6468,2.6121,2.627,1543129.0],["1990-11-07",2.6221,2.627,2.5973,2.6022,1526472.0],["1990-11-08",2.6022,2.6468,2.5923,2.6221,804283.0],["1990-11-09",2.632,2.6865,2.6121,2.6865,1062463.0],["1990-11-12",2.6964,2.746,2.6964,2.741,1927424.0],["1990-11-13",2.6964,2.7113,2.6617,2.7063,3259964.0],["1990-11-14",2.7014,2.741,2.6964,2.7311,2939917.0],["1990-11-15",2.7113,2.7212,2.6915,2.7162,1531231.0],["1990-11-16",2.7063,2.7113,2.632,2.6568,2699584.0],["1990-11-19",2.6617,2.6766,2.6568,2.6716,2110648.0],["1990-11-20",2.6716,2.6815,2.6468,2.6667,1806068.0],["1990-11-21",2.6617,2.6716,2.6419,2.6568,1319453.0],["1990-11-23",2.6518,2.6568,2.6419,2.6419,412849.0],["1990-11-26",2.6171,2.627,2.5626,2.5824,1961927.0],["1990-11-27",2.5775,2.6171,2.5725,2.6022,2228435.0],["1990-11-28",2.6121,2.6221,2.5973,2.6072,1325402.0],["1990-11-29",2.6072,2.6221,2.5973,2.6072,1334920.0],["1990-11-30",2.6022,2.6568,2.5973,2.6568,2242713.0],["1990-12-03",2.6667,2.6915,2.6617,2.6915,1012493.0],["1990-12-04",2.6964,2.7212,2.6667,2.6964,1519334.0],["1990-12-05",2.7014,2.7361,2.6865,2.7361,4787626.0],["1990-12-06",2.7661,2.7811,2.7361,2.7461,3389649.0],["1990-12-07",2.7461,2.7761,2.7361,2.7561,1212374.0],["1990-12-10",2.7611,2.7761,2.7461,2.7561,3142177.0],["1990-12-11",2.7611,2.7611,2.7411,2.7461,1727543.0],["1990-12-12",2.7511,2.7761,2.7411,2.7511,2130874.0],["1990-12-13",2.7511,2.7661,2.7411,2.7511,1340869.0],["1990-12-14",2.7561,2.7561,2.7411,2.7511,1311124.0],["1990-12-17",2.7411,2.7661,2.7411,2.7561,936347.0],["1990-12-18",2.7561,2.7911,2.7211,2.7811,2663891.0],["1990-12-19",2.7911,2.8061,2.7911,2.8061,2350982.0],["1990-12-20",2.7911,2.8361,2.7861,2.8261,1965497.0],["1990-12-21",2.8461,2.8461,2.8111,2.8311,2318858.0],["1990-12-24",2.8211,2.8361,2.8111,2.8211,358120.0],["1990-12-26",2.8211,2.8411,2.8161,2.8211,985128.0],["1990-12-27",2.8161,2.8261,2.8061,2.8061,869720.0],["1990-12-28",2.8061,2.8161,2.7961,2.8161,3381321.0],["1990-12-31",2.8261,2.8261,2.8061,2.8261,1217133.0],["1991-01-02",2.8011,2.8161,2.8011,2.8011,1902439.0],["1991-01-03",2.8011,2.8061,2.7811,2.7861,1472933.0],["1991-01-04",2.7861,2.7911,2.7661,2.7711,1854848.0],["1991-01-07",2.7811,2.7811,2.7461,2.7461,793575.0],["1991-01-08",2.7461,2.7461,2.7211,2.7361,2070196.0],["1991-01-09",2.7411,2.7611,2.666,2.666,2265318.0],["1991-01-10",2.7011,2.7111,2.671,2.686,1666865.0],["1991-01-11",2.681,2.686,2.661,2.666,941106.0],["1991-01-14",2.651,2.651,2.621,2.621,1757287.0],["1991-01-15",2.626,2.661,2.626,2.651,1088638.0],["1991-01-16",2.641,2.7061,2.611,2.696,2749554.0],["1991-01-17",2.7861,2.8211,2.7761,2.8211,3465794.0],["1991-01-18",2.8011,2.9161,2.8011,2.9111,4693635.0],["1991-01-21",2.8711,2.9011,2.8711,2.8911,1566924.0],["1991-01-22",2.8911,2.9061,2.8711,2.8861,1591910.0],["1991-01-23",2.8861,2.9361,2.8861,2.9361,788816.0],["1991-01-24",2.9361,2.9612,2.9311,2.9411,2285544.0],["1991-01-25",2.9461,2.9562,2.9261,2.9511,966092.0],["1991-01-28",2.9411,2.9461,2.8961,2.9211,1130280.0],["1991-01-29",2.9311,2.9511,2.9061,2.9061,1325402.0],["1991-01-30",2.9011,2.9411,2.9011,2.9411,941106.0],["1991-01-31",2.9361,2.9812,2.9211,2.9762,1708507.0],["1991-02-01",2.9912,2.9962,2.9361,2.9962,2504462.0],["1991-02-04",2.9962,3.0162,2.9712,3.0012,1481261.0],["1991-02-05",2.9962,2.9962,2.9612,2.9762,2393813.0],["1991-02-06",2.9662,3.0412,2.9662,3.0412,1619274.0],["1991-02-07",3.0462,3.1112,3.0012,3.0012,3290898.0],["1991-02-08",3.0012,3.0362,2.9962,3.0362,899465.0],["1991-02-11",3.0262,3.0712,3.0112,3.0562,1792980.0],["1991-02-12",3.0462,3.0712,3.0412,3.0562,1654967.0],["1991-02-13",3.0412,3.0962,3.0412,3.0962,3437240.0],["1991-02-14",3.1062,3.1112,3.0712,3.0762,2705532.0],["1991-02-15",3.0812,3.0862,3.0412,3.0812,2202261.0],["1991-02-19",3.0862,3.1212,3.0612,3.1212,2308150.0],["1991-02-20",3.1112,3.1112,3.0812,3.0862,2083284.0],["1991-02-21",3.0862,3.1512,3.0812,3.1012,1678763.0],["1991-02-22",3.0912,3.1412,3.0812,3.0962,2487805.0],["1991-02-25",3.1162,3.1312,3.0812,3.1012,1428911.0],["1991-02-26",3.0862,3.0912,3.0512,3.0512,2323617.0],["1991-02-27",3.0612,3.1062,3.0562,3.1012,2133254.0],["1991-02-28",3.1012,3.1212,3.0812,3.0862,1533611.0],["1991-03-01",3.0762,3.1712,3.0562,3.1662,2052350.0],["1991-03-04",3.1562,3.1712,3.1212,3.1212,1892921.0],["1991-03-05",3.1262,3.1812,3.1112,3.1812,3004164.0],["1991-03-06",3.1912,3.1912,3.1112,3.1362,3174301.0],["1991-03-07",3.1261,3.1362,3.1161,3.1211,2655562.0],["1991-03-08",3.1261,3.1564,3.0354,3.0354,2243902.0],["1991-03-11",3.0303,3.0303,2.9648,2.9749,3244497.0],["1991-03-12",2.9749,2.99,2.9295,2.9295,6415229.0],["1991-03-13",2.9345,2.9396,2.8791,2.9043,6882808.0],["1991-03-14",2.9093,2.9295,2.8892,2.8992,6510410.0],["1991-03-15",2.8992,2.9194,2.8791,2.9194,3337299.0],["1991-03-18",2.9093,2.9295,2.8992,2.9194,3639500.0],["1991-03-19",2.9093,2.9547,2.8942,2.9446,5765616.0],["1991-03-20",2.9345,2.9497,2.9295,2.9295,2152290.0],["1991-03-21",2.9396,2.9648,2.9194,2.9194,1534801.0],["1991-03-22",2.9144,2.9244,2.8942,2.8942,1418203.0],["1991-03-25",2.8942,2.9295,2.8942,2.9244,954194.0],["1991-03-26",2.9144,2.9295,2.9093,2.9295,2030934.0],["1991-03-27",2.9396,2.9597,2.9244,2.9244,5337299.0],["1991-03-28",2.9345,2.9597,2.9345,2.9446,2454491.0],["1991-04-01",2.9648,2.9698,2.9093,2.9093,3299227.0],["1991-04-02",2.9295,2.9547,2.9244,2.9497,2044021.0],["1991-04-03",2.985,3.0001,2.9244,2.9396,4230815.0],["1991-04-04",2.9497,2.9698,2.9345,2.9648,3743010.0],["1991-04-05",2.9749,2.9749,2.9345,2.9396,2491374.0],["1991-04-08",2.9497,2.99,2.9396,2.985,2281975.0],["1991-04-09",3.0051,3.0051,2.9446,2.9497,2836407.0],["1991-04-10",2.9497,3.0001,2.9497,2.985,1234979.0],["1991-04-11",2.99,3.0505,2.99,3.0354,2834027.0],["1991-04-12",3.0757,3.1312,3.0606,3.1312,3996431.0],["1991-04-15",3.1513,3.1816,3.1009,3.111,3358715.0],["1991-04-16",3.1161,3.1614,3.1009,3.1614,2536585.0],["1991-04-17",3.1967,3.2925,3.1766,3.2824,4486615.0],["1991-04-18",3.2976,3.3782,3.2925,3.353,5983343.0],["1991-04-19",3.3429,3.348,3.2875,3.3127,2355741.0],["1991-04-22",3.2976,3.3026,3.2774,3.2875,1654967.0],["1991-04-23",3.2774,3.3329,3.2774,3.3177,1951220.0],["1991-04-24",3.3177,3.3228,3.3077,3.3228,1192148.0],["1991-04-25",3.3177,3.3278,3.2875,3.2875,1077930.0],["1991-04-26",3.2875,3.2875,3.2522,3.2824,1600238.0],["1991-04-29",3.2824,3.3127,3.2371,3.2371,1330161.0],["1991-04-30",3.2219,3.232,3.1766,3.2219,4158239.0],["1991-05-01",3.2219,3.2623,3.2119,3.2522,2842356.0],["1991-05-02",3.2421,3.2875,3.2371,3.2522,2133254.0],["1991-05-03",3.2623,3.3177,3.2471,3.3177,1800119.0],["1991-05-06",3.3379,3.3631,3.3077,3.3228,1936942.0],["1991-05-07",3.3329,3.3833,3.3329,3.3429,3142177.0],["1991-05-08",3.353,3.3732,3.3429,3.3581,2625818.0],["1991-05-09",3.3732,3.3934,3.3732,3.3833,2264128.0],["1991-05-10",3.3984,3.4035,3.353,3.353,2162998.0],["1991-05-13",3.3682,3.3732,3.2925,3.3127,1010113.0],["1991-05-14",3.3026,3.3127,3.2471,3.2976,1807258.0],["1991-05-15",3.3077,3.3127,3.2169,3.2421,1402736.0],["1991-05-16",3.2371,3.2724,3.2371,3.2572,1057704.0],["1991-05-17",3.2471,3.2976,3.227,3.2976,960143.0],["1991-05-20",3.2976,3.3026,3.2623,3.2824,622249.0],["1991-05-21",3.2824,3.2925,3.2673,3.2724,1036288.0],["1991-05-22",3.2572,3.3077,3.2572,3.3026,2853064.0],["1991-05-23",3.2976,3.3127,3.2875,3.2925,1277811.0],["1991-05-24",3.2976,3.3127,3.2824,3.3127,1350387.0],["1991-05-28",3.2976,3.3732,3.2976,3.3631,1290898.0],["1991-05-29",3.3631,3.464,3.3631,3.4589,4222487.0],["1991-05-30",3.4387,3.4993,3.4387,3.474,3707317.0],["1991-05-31",3.469,3.5396,3.464,3.5396,4989887.0],["1991-06-03",3.5194,3.5698,3.5043,3.5648,1571684.0],["1991-06-04",3.5346,3.6455,3.5295,3.6253,4711481.0],["1991-06-05",3.6505,3.6606,3.6152,3.6152,5004164.0],["1991-06-06",3.6203,3.6457,3.6051,3.6457,3384890.0],["1991-06-07",3.6457,3.6457,3.5848,3.6051,3161214.0],["1991-06-10",3.6,3.6101,3.6,3.6101,1238548.0],["1991-06-11",3.6051,3.6203,3.5848,3.6051,1466984.0],["1991-06-12",3.5949,3.6406,3.5848,3.6051,3670434.0],["1991-06-13",3.5949,3.6,3.5848,3.6,2786437.0],["1991-06-14",3.6101,3.6609,3.6101,3.6609,2743605.0],["1991-06-17",3.6711,3.6914,3.6457,3.6457,1501487.0],["1991-06-18",3.6355,3.6508,3.5797,3.6051,2264128.0],["1991-06-19",3.5949,3.5949,3.5188,3.5441,2052350.0],["1991-06-20",3.5035,3.5086,3.4172,3.4172,4709102.0],["1991-06-21",3.4629,3.468,3.4375,3.468,4486615.0],["1991-06-24",3.4629,3.4731,3.4172,3.4426,2655562.0],["1991-06-25",3.4578,3.4578,3.4274,3.4324,1224271.0],["1991-06-26",3.4375,3.4477,3.3817,3.3817,1898870.0],["1991-06-27",3.3918,3.4121,3.3918,3.402,2105889.0],["1991-06-28",3.3918,3.3969,3.3512,3.3918,1129090.0],["1991-07-01",3.3817,3.468,3.3817,3.468,2026175.0],["1991-07-02",3.468,3.4984,3.468,3.4883,1610946.0],["1991-07-03",3.4781,3.4934,3.468,3.4781,1180250.0],["1991-07-05",3.5035,3.5289,3.5035,3.5238,945866.0],["1991-07-08",3.5238,3.5594,3.5035,3.5594,2176086.0],["1991-07-09",3.5543,3.5695,3.5391,3.5441,879239.0],["1991-07-10",3.5644,3.5898,3.5289,3.5289,1406306.0],["1991-07-11",3.5441,3.5492,3.5187,3.534,749554.0],["1991-07-12",3.5441,3.5441,3.5137,3.534,1534801.0],["1991-07-15",3.5391,3.5441,3.4934,3.5137,1086258.0],["1991-07-16",3.5137,3.5289,3.4984,3.5086,941106.0],["1991-07-17",3.5035,3.5543,3.5035,3.5492,1094587.0],["1991-07-18",3.5391,3.6254,3.5391,3.6051,3102915.0],["1991-07-19",3.6152,3.6203,3.5848,3.5848,1519334.0],["1991-07-22",3.6,3.6101,3.5898,3.6051,887567.0],["1991-07-23",3.6051,3.6254,3.5746,3.5797,1383700.0],["1991-07-24",3.5898,3.5898,3.5543,3.5695,1352766.0],["1991-07-25",3.5695,3.6,3.5594,3.5949,1330161.0],["1991-07-26",3.6355,3.6457,3.6152,3.6254,2417609.0],["1991-07-29",3.6406,3.6406,3.6051,3.6305,1011303.0],["1991-07-30",3.6305,3.6457,3.6203,3.6406,1837002.0],["1991-07-31",3.6355,3.6558,3.6051,3.6558,1177870.0],["1991-08-01",3.666,3.666,3.5949,3.6051,1915526.0],["1991-08-02",3.6152,3.6254,3.5746,3.5898,1162403.0],["1991-08-05",3.6,3.6051,3.5797,3.5797,486615.0],["1991-08-06",3.5746,3.6406,3.5746,3.6406,1201666.0],["1991-08-07",3.6406,3.6406,3.6051,3.6254,1915526.0],["1991-08-08",3.6355,3.6355,3.5848,3.5898,1965497.0],["1991-08-09",3.5797,3.6,3.5543,3.5695,1303986.0],["1991-08-12",3.5543,3.5594,3.5391,3.5391,1230220.0],["1991-08-13",3.534,3.5391,3.4781,3.4832,2098751.0],["1991-08-14",3.5086,3.5188,3.4883,3.4934,1970256.0],["1991-08-15",3.5035,3.5188,3.4832,3.4883,1625223.0],["1991-08-16",3.4934,3.4984,3.4223,3.4477,3306365.0],["1991-08-19",3.3512,3.3817,3.3512,3.3563,1866746.0],["1991-08-20",3.3715,3.3715,3.3309,3.3613,2192742.0],["1991-08-21",3.4426,3.4883,3.407,3.4883,2701963.0],["1991-08-22",3.5137,3.5391,3.5035,3.5289,1726353.0],["1991-08-23",3.534,3.5898,3.534,3.5898,1917906.0],["1991-08-26",3.5949,3.6051,3.5898,3.5949,548483.0],["1991-08-27",3.5848,3.5848,3.5594,3.5695,1062463.0],["1991-08-28",3.5746,3.6152,3.5695,3.5949,1409875.0],["1991-08-29",3.5949,3.6152,3.5898,3.5949,1265913.0],["1991-08-30",3.6051,3.6152,3.5898,3.6,834027.0],["1991-09-03",3.5949,3.6,3.5188,3.5188,2166568.0],["1991-09-04",3.5543,3.6152,3.5289,3.6152,4761452.0],["1991-09-05",3.6152,3.6812,3.6101,3.6558,3671624.0],["1991-09-06",3.666,3.732,3.6508,3.7015,3678763.0],["1991-09-09",3.6863,3.6965,3.6406,3.6812,1587151.0],["1991-09-10",3.6681,3.6733,3.5914,3.5914,1068412.0],["1991-09-11",3.6016,3.6067,3.5658,3.576,1204045.0],["1991-09-12",3.5914,3.6528,3.5914,3.6528,2484236.0],["1991-09-13",3.6681,3.6988,3.6426,3.6886,1367043.0],["1991-09-16",3.6784,3.7346,3.6528,3.7346,2198691.0],["1991-09-17",3.7244,3.7551,3.7142,3.7398,2039262.0],["1991-09-18",3.7193,3.7295,3.6784,3.6988,1139798.0],["1991-09-19",3.6886,3.7346,3.6886,3.7091,1244497.0],["1991-09-20",3.7756,3.7909,3.7398,3.7909,4898275.0],["1991-09-23",3.7909,3.837,3.7858,3.8267,2286734.0],["1991-09-24",3.8267,3.9035,3.8165,3.8984,3872695.0],["1991-09-25",3.883,3.883,3.837,3.8523,2701963.0],["1991-09-26",3.8063,3.8421,3.796,3.8216,1721594.0],["1991-09-27",3.8165,3.837,3.7653,3.7807,1913147.0],["1991-09-30",3.7858,3.8267,3.7858,3.8267,2870910.0],["1991-10-01",3.837,3.8881,3.837,3.8881,1608566.0],["1991-10-02",3.929,3.97,3.8983,3.9495,3257585.0],["1991-10-03",3.9495,3.9597,3.8472,3.8574,2592504.0],["1991-10-04",3.8881,3.8881,3.796,3.796,1943486.0],["1991-10-07",3.796,3.8165,3.7858,3.796,1248067.0],["1991-10-08",3.7756,3.8063,3.7756,3.796,1432481.0],["1991-10-09",3.796,3.8063,3.7449,3.7449,2307555.0],["1991-10-10",3.7653,3.8677,3.7449,3.8677,1558001.0],["1991-10-11",3.8677,3.8779,3.837,3.8574,1404521.0],["1991-10-14",3.8779,3.9597,3.8677,3.929,2194527.0],["1991-10-15",3.9393,4.0109,3.8983,3.9495,2936347.0],["1991-10-16",3.9597,4.0007,3.9495,3.97,2415824.0],["1991-10-17",3.9597,4.0416,3.9086,4.0314,1819155.0],["1991-10-18",4.0621,4.0825,4.0109,4.0621,2702558.0],["1991-10-21",4.0314,4.0723,4.0211,4.0723,1102915.0],["1991-10-22",4.0723,4.1132,4.0621,4.0723,1494943.0],["1991-10-23",4.1541,4.1644,4.0825,4.1235,1629387.0],["1991-10-24",4.1337,4.1337,4.0314,4.0621,1594289.0],["1991-10-25",4.0416,4.0518,3.9393,3.9495,1813206.0],["1991-10-28",3.97,3.9904,3.9495,3.9904,1411065.0],["1991-10-29",3.97,4.0314,3.9597,4.0211,3405116.0],["1991-10-30",4.0314,4.0621,3.9802,3.9802,1816776.0],["1991-10-31",3.9802,4.0109,3.9597,4.0007,2036883.0],["1991-11-01",4.0211,4.1132,3.9904,4.0314,2728138.0],["1991-11-04",4.0416,4.0621,3.9904,4.0416,1687091.0],["1991-11-05",4.0518,4.0518,4.0007,4.0211,1542534.0],["1991-11-06",4.0314,4.0314,3.9802,4.0109,1331945.0],["1991-11-07",4.0211,4.0825,4.0007,4.0825,2296847.0],["1991-11-08",4.0825,4.1644,4.0723,4.0825,3187388.0],["1991-11-11",4.0928,4.1746,4.0825,4.1439,1497918.0],["1991-11-12",4.1644,4.2053,4.1439,4.1746,2601428.0],["1991-11-13",4.1542,4.1746,4.1235,4.1644,1280190.0],["1991-11-14",4.1951,4.2053,4.1235,4.1848,1387269.0],["1991-11-15",4.1746,4.1848,3.9495,3.9904,1903034.0],["1991-11-18",3.9904,4.0211,3.9291,3.9802,2853659.0],["1991-11-19",3.9393,3.9393,3.7858,3.8472,3516359.0],["1991-11-20",3.8574,3.8574,3.7551,3.7653,2940512.0],["1991-11-21",3.6937,3.796,3.6937,3.7756,3116597.0],["1991-11-22",3.7653,3.7653,3.7039,3.7039,2987507.0],["1991-11-25",3.7244,3.796,3.7039,3.7244,1935753.0],["1991-11-26",3.7244,3.7449,3.6733,3.7244,2516954.0],["1991-11-27",3.7314,3.7416,3.6494,3.6699,1828673.0],["1991-11-29",3.6596,3.7109,3.6391,3.6904,877454.0],["1991-12-02",3.6699,3.8031,3.6596,3.8031,2284355.0],["1991-12-03",3.8031,3.9672,3.7826,3.9467,2003569.0],["1991-12-04",3.9774,4.0287,3.9467,4.0287,2332540.0],["1991-12-05",4.0389,4.0594,4.0082,4.0287,3710291.0],["1991-12-06",4.0184,4.0287,3.9877,3.9979,1875669.0],["1991-12-09",3.9877,3.9979,3.8339,3.8339,2046401.0],["1991-12-10",3.8339,3.8749,3.7211,3.7416,2482451.0],["1991-12-11",3.7621,3.7621,3.5366,3.6391,2941701.0],["1991-12-12",3.6596,3.7724,3.6596,3.7519,2010113.0],["1991-12-13",3.8134,3.8544,3.7929,3.8236,2235574.0],["1991-12-16",3.8236,3.8646,3.7724,3.8544,1525877.0],["1991-12-17",3.8339,3.8441,3.7929,3.8031,1755503.0],["1991-12-18",3.8031,3.8134,3.7724,3.8031,2934563.0],["1991-12-19",3.7724,3.8031,3.7314,3.8031,3239143.0],["1991-12-20",3.8441,3.8544,3.7826,3.8236,3080904.0],["1991-12-23",3.8646,4.0799,3.8441,4.0697,2108864.0],["1991-12-24",4.0799,4.1209,4.0697,4.0902,2125521.0],["1991-12-26",4.0902,4.0902,4.0389,4.0902,1005354.0],["1991-12-27",4.0902,4.1004,4.0492,4.0799,1284949.0],["1991-12-30",4.0799,4.1414,4.0594,4.1414,1839976.0],["1991-12-31",4.1517,4.2439,4.1517,4.2439,2810232.0],["1992-01-02",4.1824,4.1824,4.0697,4.1209,2924450.0],["1992-01-03",4.1107,4.1209,4.0492,4.0902,2400357.0],["1992-01-06",4.1004,4.1107,3.9979,4.0184,2915526.0],["1992-01-07",4.0184,4.0184,3.9569,3.9877,2100535.0],["1992-01-08",3.9364,3.9774,3.8544,3.8544,4588340.0],["1992-01-09",3.7826,3.8544,3.7826,3.8544,3940512.0],["1992-01-10",3.8851,3.8851,3.8236,3.8544,2832243.0],["1992-01-13",3.8544,3.9057,3.8544,3.9057,2206425.0],["1992-01-14",3.8954,3.9877,3.8954,3.9877,2576443.0],["1992-01-15",3.9979,4.0287,3.9774,4.0184,3368233.0],["1992-01-16",4.0594,4.1312,4.0184,4.0594,5396193.0],["1992-01-17",4.0594,4.0799,3.9877,4.0389,2179060.0],["1992-01-20",4.0184,4.0184,3.9364,3.9569,1223081.0],["1992-01-21",3.9364,3.9364,3.8544,3.9159,1376562.0],["1992-01-22",3.8954,3.9057,3.7724,3.8339,2568709.0],["1992-01-23",3.8339,3.8851,3.8134,3.8134,2531231.0],["1992-01-24",3.7826,3.8441,3.7724,3.8236,2956573.0],["1992-01-27",3.8134,3.8544,3.6904,3.7314,2710291.0],["1992-01-28",3.7314,3.7621,3.6699,3.7006,2571089.0],["1992-01-29",3.7006,3.7006,3.6391,3.6904,6452707.0],["1992-01-30",3.7109,3.7621,3.7006,3.7109,2892921.0],["1992-01-31",3.7314,3.7724,3.7314,3.7314,3574658.0],["1992-02-03",3.7621,3.7826,3.7314,3.7724,1775729.0],["1992-02-04",3.7929,3.9364,3.7929,3.9364,4619274.0],["1992-02-05",3.9364,3.9569,3.8646,3.8954,3054729.0],["1992-02-06",3.8954,3.9774,3.8646,3.9774,2684117.0],["1992-02-07",3.9569,4.0389,3.9159,3.9979,2512195.0],["1992-02-10",4.0184,4.0389,3.9877,3.9979,2153480.0],["1992-02-11",3.9774,4.0184,3.9774,3.9979,1792385.0],["1992-02-12",4.0492,4.0799,4.0287,4.0799,1991077.0],["1992-02-13",4.0799,4.1107,4.0082,4.0184,3606782.0],["1992-02-14",3.9877,4.0082,3.9774,3.9774,1405116.0],["1992-02-18",3.9672,4.0184,3.9569,3.9979,1342058.0],["1992-02-19",3.9979,4.0492,3.9774,4.0389,2042832.0],["1992-02-20",4.0389,4.1107,4.0184,4.1107,2205235.0],["1992-02-21",4.1004,4.1312,3.9979,3.9979,3176086.0],["1992-02-24",3.9979,4.0287,3.9774,4.0287,697204.0],["1992-02-25",4.0184,4.0287,3.9672,4.0287,1005949.0],["1992-02-26",4.0902,4.0902,3.9774,3.9979,2014277.0],["1992-02-27",3.9979,3.9979,3.8851,3.9364,1205830.0],["1992-02-28",3.9467,3.9569,3.8544,3.8954,1483046.0],["1992-03-02",3.8954,3.9364,3.8749,3.9057,939917.0],["1992-03-03",3.8954,3.9672,3.8851,3.9672,2465794.0],["1992-03-04",3.9672,3.9877,3.9364,3.9364,1638311.0],["1992-03-05",3.9025,3.9542,3.8819,3.9025,2414634.0],["1992-03-06",3.9025,3.9025,3.8406,3.8406,1030934.0],["1992-03-09",3.8406,3.9232,3.8406,3.9232,1737061.0],["1992-03-10",3.9232,3.9748,3.9025,3.9025,1443783.0],["1992-03-11",3.8922,3.9232,3.8716,3.9025,1424152.0],["1992-03-12",3.8819,3.8922,3.8509,3.8819,1397383.0],["1992-03-13",3.8716,3.9438,3.8716,3.9232,1118977.0],["1992-03-16",3.9232,3.9542,3.9129,3.9232,706722.0],["1992-03-17",3.9232,3.9851,3.8716,3.9748,964307.0],["1992-03-18",3.9542,3.9542,3.9129,3.9438,876264.0],["1992-03-19",3.9438,4.0368,3.9438,4.0058,2260559.0],["1992-03-20",4.0058,4.0368,3.9438,4.0368,3514575.0],["1992-03-23",4.0161,4.0264,3.9955,4.0264,1167162.0],["1992-03-24",4.0058,4.0368,3.9438,3.9438,1447948.0],["1992-03-25",3.9438,3.9645,3.9025,3.9645,2187983.0],["1992-03-26",3.9129,3.9232,3.8612,3.8716,1469363.0],["1992-03-27",3.8716,3.8922,3.8406,3.8509,728138.0],["1992-03-30",3.8612,3.8819,3.8406,3.8509,665080.0],["1992-03-31",3.8303,3.9129,3.8199,3.8819,970256.0],["1992-04-01",3.8509,3.9129,3.8199,3.9129,1230815.0],["1992-04-02",3.9129,3.9335,3.8509,3.8509,1359310.0],["1992-04-03",3.8406,3.9232,3.7786,3.9232,2211184.0],["1992-04-06",3.9232,4.0368,3.9232,4.0161,2908388.0],["1992-04-07",3.9955,3.9955,3.9335,3.9438,1443783.0],["1992-04-08",3.9335,3.9438,3.7993,3.8509,3315289.0],["1992-04-09",3.8716,3.9232,3.8199,3.9232,2296252.0],["1992-04-10",3.9645,3.9955,3.9232,3.9335,2002380.0],["1992-04-13",3.9232,3.9542,3.9129,3.9542,1328971.0],["1992-04-14",3.9129,4.0574,3.9129,4.0161,2202261.0],["1992-04-15",4.0471,4.1503,4.0264,4.1297,3628792.0],["1992-04-16",4.1916,4.3052,4.14,4.2536,3189173.0],["1992-04-20",4.2123,4.2123,4.1193,4.1297,2899465.0],["1992-04-21",4.1193,4.14,4.0884,4.1297,1221297.0],["1992-04-22",4.0987,4.1503,4.0574,4.0574,1800119.0],["1992-04-23",4.0368,4.2019,4.0368,4.2019,2270672.0],["1992-04-24",4.2123,4.2639,4.2019,4.2019,2441404.0],["1992-04-27",4.2226,4.2845,4.1916,4.2639,1367638.0],["1992-04-28",4.2432,4.2949,4.2123,4.2949,1832838.0],["1992-04-29",4.3362,4.46,4.3258,4.4084,3774539.0],["1992-04-30",4.4187,4.4187,4.3465,4.3981,2947055.0],["1992-05-01",4.4187,4.46,4.3878,4.46,1818560.0],["1992-05-04",4.46,4.4704,4.4188,4.4188,2110648.0],["1992-05-05",4.4394,4.4807,4.4291,4.4497,2485425.0],["1992-05-06",4.46,4.5323,4.46,4.5117,2258180.0],["1992-05-07",4.491,4.5013,4.4704,4.4807,1061868.0],["1992-05-08",4.4807,4.5633,4.4807,4.5117,1299822.0],["1992-05-11",4.491,4.5323,4.491,4.5013,1247472.0],["1992-05-12",4.5013,4.553,4.4807,4.5426,2121356.0],["1992-05-13",4.5117,4.522,4.4807,4.5117,1894111.0],["1992-05-14",4.5013,4.5013,4.3671,4.3981,1430696.0],["1992-05-15",4.3878,4.3981,4.2949,4.3052,1219512.0],["1992-05-18",4.3258,4.4394,4.3258,4.4394,953004.0],["1992-05-19",4.4187,4.4291,4.3155,4.4084,1631767.0],["1992-05-20",4.4084,4.4084,4.3465,4.3465,2212374.0],["1992-05-21",4.3362,4.3362,4.2845,4.3052,1190363.0],["1992-05-22",4.2949,4.3981,4.2949,4.3465,1328376.0],["1992-05-26",4.3671,4.5013,4.3568,4.5013,1801904.0],["1992-05-27",4.4704,4.4807,4.4291,4.4291,1114218.0],["1992-05-28",4.4497,4.4497,4.3568,4.3775,1731707.0],["1992-05-29",4.3775,4.4084,4.3671,4.3981,1937537.0],["1992-06-01",4.3981,4.4084,4.3568,4.3671,1173111.0],["1992-06-02",4.3671,4.3981,4.3362,4.3671,1535396.0],["1992-06-03",4.3878,4.491,4.3671,4.4497,1769185.0],["1992-06-04",4.4364,4.478,4.4364,4.4676,1517549.0],["1992-06-05",4.4676,4.4676,4.426,4.4572,1252231.0],["1992-06-08",4.4572,4.4572,4.4053,4.4468,1016657.0],["1992-06-09",4.4572,4.4884,4.4572,4.4572,2127900.0],["1992-06-10",4.4572,4.4676,4.4572,4.4676,1653183.0],["1992-06-11",4.4468,4.4572,4.4156,4.4364,2026770.0],["1992-06-12",4.4572,4.4676,4.4364,4.4364,704343.0],["1992-06-15",4.4468,4.4468,4.3949,4.3949,1195122.0],["1992-06-16",4.3845,4.4364,4.3741,4.3845,2301606.0],["1992-06-17",4.3637,4.3845,4.1767,4.1975,1899465.0],["1992-06-18",4.1975,4.2078,4.1143,4.1143,1498513.0],["1992-06-19",4.1247,4.2182,4.1247,4.1975,2295657.0],["1992-06-22",4.1767,4.1871,4.1351,4.1455,1015467.0],["1992-06-23",4.1559,4.1975,4.1455,4.1871,1113028.0],["1992-06-24",4.1559,4.2182,4.1559,4.1975,1232600.0],["1992-06-25",4.2182,4.2494,4.2078,4.2182,1088043.0],["1992-06-26",4.2182,4.2494,4.2182,4.2286,598453.0],["1992-06-29",4.2286,4.2806,4.2286,4.2806,1092207.0],["1992-06-30",4.2702,4.2702,4.1663,4.1663,2079120.0],["1992-07-01",4.1559,4.239,4.1559,4.239,2201071.0],["1992-07-02",4.2182,4.2182,4.1455,4.1663,1433670.0],["1992-07-06",4.1559,4.1559,4.0624,4.0832,1992267.0],["1992-07-07",4.0936,4.1351,4.0624,4.0728,1772159.0],["1992-07-08",4.052,4.0624,3.9897,4.0312,1509816.0],["1992-07-09",4.0312,4.1871,4.0208,4.1663,1746579.0],["1992-07-10",4.1871,4.2182,4.1351,4.1663,1319453.0],["1992-07-13",4.1455,4.1455,4.1143,4.1351,1108269.0],["1992-07-14",4.1351,4.2806,4.1351,4.2598,1944676.0],["1992-07-15",4.2806,4.3014,4.2286,4.2806,1098156.0],["1992-07-16",4.2598,4.2702,4.1663,4.1663,910767.0],["1992-07-17",4.1663,4.1663,4.104,4.1455,1156454.0],["1992-07-20",4.1143,4.1247,4.0728,4.1247,1345628.0],["1992-07-21",4.1247,4.1871,4.1247,4.1767,896490.0],["1992-07-22",4.1767,4.2286,4.1143,4.1351,2210589.0],["1992-07-23",4.1247,4.1975,4.1247,4.1663,1536585.0],["1992-07-24",4.1559,4.1663,4.1247,4.1455,1205235.0],["1992-07-27",4.1351,4.1767,4.1247,4.1351,1494349.0],["1992-07-28",4.1247,4.1975,4.104,4.1871,3318858.0],["1992-07-29",4.2078,4.3117,4.2078,4.291,1965497.0],["1992-07-30",4.291,4.3221,4.239,4.3221,1597264.0],["1992-07-31",4.3117,4.3117,4.2702,4.3117,1456871.0],["1992-08-03",4.291,4.3117,4.2806,4.291,1052945.0],["1992-08-04",4.291,4.3014,4.239,4.2598,911362.0],["1992-08-05",4.2598,4.2806,4.2182,4.2806,1627008.0],["1992-08-06",4.2806,4.4053,4.2806,4.3637,2457466.0],["1992-08-07",4.3637,4.4053,4.3533,4.3637,1391434.0],["1992-08-10",4.3429,4.3637,4.3325,4.3533,939322.0],["1992-08-11",4.3429,4.3533,4.3014,4.3429,781678.0],["1992-08-12",4.3429,4.3429,4.3014,4.3117,855443.0],["1992-08-13",4.3221,4.3429,4.2806,4.291,2508626.0],["1992-08-14",4.2806,4.3741,4.2702,4.3637,2005949.0],["1992-08-17",4.3429,4.3741,4.3117,4.3117,1093992.0],["1992-08-18",4.3117,4.3637,4.291,4.3533,1468174.0],["1992-08-19",4.3533,4.3741,4.3221,4.3221,1104105.0],["1992-08-20",4.3325,4.3325,4.291,4.3325,1649613.0],["1992-08-21",4.3533,4.3637,4.2286,4.291,1826294.0],["1992-08-24",4.2806,4.2806,4.1871,4.2078,1525283.0],["1992-08-25",4.1975,4.2078,4.1351,4.1559,1992267.0],["1992-08-26",4.1663,4.1767,4.0936,4.1559,2092802.0],["1992-08-27",4.1767,4.2182,4.1663,4.1975,1882213.0],["1992-08-28",4.2078,4.3325,4.2078,4.3325,2112433.0],["1992-08-31",4.3845,4.3845,4.2806,4.3014,1308150.0],["1992-09-01",4.2806,4.2806,4.2182,4.2182,1255205.0],["1992-09-02",4.2283,4.3434,4.2178,4.3434,1381321.0],["1992-09-03",4.3329,4.3957,4.3015,4.3539,1838192.0],["1992-09-04",4.3748,4.4167,4.3643,4.3853,1562760.0],["1992-09-08",4.3853,4.4376,4.3643,4.3853,2508626.0],["1992-09-09",4.3853,4.4271,4.3329,4.3643,1720999.0],["1992-09-10",4.3748,4.4795,4.3434,4.4585,1641285.0],["1992-09-11",4.4376,4.4481,4.3957,4.3957,1016062.0],["1992-09-14",4.4376,4.5841,4.4271,4.5841,3326591.0],["1992-09-15",4.5632,4.6469,4.5318,4.5527,2706722.0],["1992-09-16",4.5109,4.5737,4.4585,4.5318,2511600.0],["1992-09-17",4.5527,4.5946,4.5318,4.5527,2384295.0],["1992-09-18",4.5737,4.6051,4.5737,4.5841,2632957.0],["1992-09-21",4.5632,4.5737,4.5109,4.5632,1301011.0],["1992-09-22",4.5527,4.5841,4.4899,4.5109,1920880.0],["1992-09-23",4.5004,4.5318,4.4585,4.5318,1396193.0],["1992-09-24",4.5213,4.5737,4.4899,4.5004,1009518.0],["1992-09-25",4.4376,4.4795,4.4062,4.4167,1591315.0],["1992-09-28",4.4167,4.5213,4.4062,4.5213,835812.0],["1992-09-29",4.5109,4.5737,4.4899,4.5737,1395003.0],["1992-09-30",4.5632,4.5841,4.5318,4.5527,754908.0],["1992-10-01",4.5527,4.5632,4.4899,4.5318,1323617.0],["1992-10-02",4.5423,4.5632,4.5004,4.5318,1361095.0],["1992-10-05",4.5109,4.5109,4.3225,4.3748,4005354.0],["1992-10-06",4.3853,4.4585,4.3434,4.4271,2811422.0],["1992-10-07",4.4376,4.4585,4.3225,4.3643,1126710.0],["1992-10-08",4.3329,4.3539,4.2597,4.2597,1706722.0],["1992-10-09",4.2597,4.2701,4.2388,4.2388,1515764.0],["1992-10-12",4.2597,4.3329,4.2492,4.3329,1038667.0],["1992-10-13",4.3225,4.3957,4.3225,4.3434,850684.0],["1992-10-14",4.3434,4.4376,4.3225,4.4062,1275431.0],["1992-10-15",4.3853,4.4376,4.3748,4.4271,810827.0],["1992-10-16",4.4271,4.4376,4.3957,4.4376,2206425.0],["1992-10-19",4.4271,4.5213,4.3957,4.4376,2093992.0],["1992-10-20",4.4376,4.4899,4.4167,4.4795,2054134.0],["1992-10-21",4.5004,4.626,4.4899,4.626,3108269.0],["1992-10-22",4.626,4.6574,4.5737,4.6051,4457466.0],["1992-10-23",4.6155,4.6679,4.5841,4.6365,3202261.0],["1992-10-26",4.6574,4.7202,4.6574,4.6888,1510410.0],["1992-10-27",4.6993,4.7411,4.6679,4.7202,1871505.0],["1992-10-28",4.6993,4.7097,4.6574,4.6679,1216538.0],["1992-10-29",4.6679,4.6888,4.6155,4.6574,1065437.0],["1992-10-30",4.6469,4.6574,4.6051,4.6469,1083284.0],["1992-11-02",4.6574,4.7725,4.6469,4.7621,2290898.0],["1992-11-03",4.7516,4.783,4.6469,4.6574,1301606.0],["1992-11-04",4.6574,4.7097,4.6469,4.6469,1260559.0],["1992-11-05",4.6469,4.7307,4.6469,4.6679,1487805.0],["1992-11-06",4.6888,4.6888,4.6679,4.6888,1280785.0],["1992-11-09",4.6888,4.7516,4.6679,4.7411,1682927.0],["1992-11-10",4.7307,4.783,4.7202,4.7621,1575848.0],["1992-11-11",4.7516,4.7621,4.7097,4.7097,919691.0],["1992-11-12",4.7307,4.783,4.6993,4.783,1468174.0],["1992-11-13",4.7725,4.7935,4.7307,4.783,585961.0],["1992-11-16",4.783,4.783,4.7411,4.7725,992861.0],["1992-11-17",4.783,4.7935,4.6993,4.7411,985723.0],["1992-11-18",4.7307,4.8039,4.7307,4.7934,1589530.0],["1992-11-19",4.783,4.8458,4.7725,4.8353,1151101.0],["1992-11-20",4.8981,4.8981,4.8248,4.8562,2634146.0],["1992-11-23",4.8144,4.8248,4.7934,4.7934,835217.0],["1992-11-24",4.8248,4.9086,4.7725,4.8772,2662701.0],["1992-11-25",4.8981,4.9714,4.8876,4.9714,1666865.0],["1992-11-27",4.9818,5.0551,4.9714,5.0132,1023200.0],["1992-11-30",4.9714,5.0446,4.94,5.0446,2104700.0],["1992-12-01",5.0028,5.0132,4.919,4.9504,2201666.0],["1992-12-02",4.9609,4.9609,4.8772,4.8876,1665080.0],["1992-12-03",4.8872,4.982,4.8662,4.9715,3168352.0],["1992-12-04",5.0031,5.0452,4.982,4.9926,2895300.0],["1992-12-07",5.0031,5.0136,4.961,5.0136,3197501.0],["1992-12-08",5.0031,5.0031,4.9083,4.9504,2701963.0],["1992-12-09",4.9715,5.0347,4.9715,5.0136,3808447.0],["1992-12-10",5.0031,5.0347,4.961,5.0347,2258180.0],["1992-12-11",5.0242,5.0242,4.982,5.0136,1533611.0],["1992-12-14",4.982,5.0136,4.9504,4.9504,1034503.0],["1992-12-15",4.9504,4.982,4.9294,4.9399,2102915.0],["1992-12-16",4.9294,4.9399,4.8346,4.8556,1523498.0],["1992-12-17",4.8346,5.0242,4.8346,5.0242,2696014.0],["1992-12-18",5.0452,5.0452,5.0031,5.0452,2940512.0],["1992-12-21",5.0347,5.0347,4.961,4.9926,1053540.0],["1992-12-22",4.9715,5.0242,4.9083,4.982,1600238.0],["1992-12-23",4.9715,4.9926,4.9294,4.982,1618084.0],["1992-12-24",4.982,5.0242,4.982,5.0242,819155.0],["1992-12-28",5.0136,5.0136,4.9504,4.982,605592.0],["1992-12-29",4.9715,5.0979,4.9715,5.0347,2377156.0],["1992-12-30",5.0347,5.0663,5.0136,5.0347,1488995.0],["1992-12-31",5.0347,5.0452,4.9294,4.9294,650803.0],["1993-01-04",4.9504,5.0242,4.9504,5.0031,2218917.0],["1993-01-05",5.0031,5.0136,4.961,4.9715,1823319.0],["1993-01-06",4.961,4.9926,4.9504,4.982,1505057.0],["1993-01-07",5.0031,5.14,4.961,4.9715,3887567.0],["1993-01-08",4.982,5.0768,4.982,5.0557,2317668.0],["1993-01-11",5.0768,5.14,5.0768,5.0979,2212968.0],["1993-01-12",5.0663,5.1505,5.0347,5.1505,2575848.0],["1993-01-13",5.1295,5.14,5.0873,5.1189,2555027.0],["1993-01-14",5.1084,5.2032,5.1084,5.1716,2559191.0],["1993-01-15",5.2032,5.2243,5.1927,5.2137,2350387.0],["1993-01-18",5.2137,5.2137,5.1927,5.2032,1859607.0],["1993-01-19",5.1927,5.1927,5.0768,5.0768,1715051.0],["1993-01-20",5.1084,5.14,5.0242,5.0242,1674004.0],["1993-01-21",4.9926,5.0347,4.803,5.0136,7799524.0],["1993-01-22",4.9926,4.9926,4.9083,4.9399,2080904.0],["1993-01-25",4.9504,5.0557,4.9504,5.0136,3085663.0],["1993-01-26",5.0347,5.0979,5.0242,5.0768,3632957.0],["1993-01-27",5.0663,5.0768,4.9504,4.9715,1958358.0],["1993-01-28",4.9504,4.9715,4.8872,4.8872,3669839.0],["1993-01-29",4.9083,4.9188,4.8451,4.9188,2049375.0],["1993-02-01",4.9399,5.0874,4.9399,5.0874,2033908.0],["1993-02-02",5.0663,5.0768,5.0347,5.0557,1458061.0],["1993-02-03",5.0558,5.0979,5.0558,5.0768,4014277.0],["1993-02-04",5.1505,5.2137,5.1295,5.1927,2684117.0],["1993-02-05",5.1927,5.2559,5.1927,5.2137,3244497.0],["1993-02-08",5.2137,5.2559,5.1716,5.1716,2195717.0],["1993-02-09",5.1611,5.1716,5.0768,5.0979,2278406.0],["1993-02-10",5.0768,5.14,5.0452,5.1084,1556811.0],["1993-02-11",5.1084,5.1716,5.0979,5.1505,1305770.0],["1993-02-12",5.1295,5.1611,5.0768,5.0979,1111838.0],["1993-02-16",5.0979,5.0979,4.9715,4.9715,2068412.0],["1993-02-17",4.9399,4.9399,4.8346,4.8556,3132659.0],["1993-02-18",4.9083,4.9399,4.7924,4.824,2283165.0],["1993-02-19",4.8767,4.9715,4.8662,4.9188,2116597.0],["1993-02-22",4.9399,4.9715,4.9083,4.9715,1223676.0],["1993-02-23",4.9926,5.0031,4.9188,4.961,1437835.0],["1993-02-24",4.982,5.0452,4.9504,5.0452,1281975.0],["1993-02-25",5.0452,5.0874,5.0347,5.0874,3901844.0],["1993-02-26",5.1084,5.14,4.9294,4.9715,1584176.0],["1993-03-01",4.9504,4.9715,4.8872,4.9083,1959548.0],["1993-03-02",4.8767,5.0558,4.8662,5.0452,2020821.0],["1993-03-03",5.0558,5.1505,5.0347,5.1295,1483046.0],["1993-03-04",5.1609,5.1609,5.0231,5.0761,1553837.0],["1993-03-05",5.0655,5.0973,5.0125,5.0443,2778703.0],["1993-03-08",5.0655,5.1503,5.0549,5.1503,2211184.0],["1993-03-09",5.1397,5.1397,5.0761,5.1291,1887567.0],["1993-03-10",5.1291,5.1291,4.9807,5.0443,2173111.0],["1993-03-11",5.0549,5.0761,5.0337,5.0443,1486615.0],["1993-03-12",5.0231,5.0655,4.9383,5.0549,1396788.0],["1993-03-15",5.0761,5.0761,4.9277,4.9595,2012493.0],["1993-03-16",4.9595,4.9913,4.9383,4.9913,1615705.0],["1993-03-17",4.9807,5.0019,4.9595,4.9595,1469958.0],["1993-03-18",4.9595,5.0443,4.9595,5.0125,2232005.0],["1993-03-19",5.0761,5.0761,5.0125,5.0549,1892326.0],["1993-03-22",5.0125,5.0655,5.0019,5.0337,1354551.0],["1993-03-23",5.0231,5.1185,5.0231,5.0867,1975015.0],["1993-03-24",5.0549,5.2032,5.0549,5.1608,2089827.0],["1993-03-25",5.1503,5.2032,5.1397,5.1714,1380131.0],["1993-03-26",5.182,5.2032,5.1503,5.1503,1086258.0],["1993-03-29",5.1714,5.2668,5.1714,5.2138,1063058.0],["1993-03-30",5.2138,5.2138,5.1714,5.1926,644259.0],["1993-03-31",5.2032,5.2668,5.1397,5.1397,1305770.0],["1993-04-01",5.1714,5.2138,5.1608,5.2138,1510410.0],["1993-04-02",5.1926,5.1926,5.1503,5.1608,1255205.0],["1993-04-05",5.1608,5.3092,5.1608,5.2986,2310529.0],["1993-04-06",5.341,5.3834,5.3304,5.3728,2499703.0],["1993-04-07",5.341,5.4152,5.3304,5.4046,2158239.0],["1993-04-08",5.4258,5.4258,5.3834,5.4152,1234979.0],["1993-04-12",5.4152,5.5423,5.4152,5.5212,1580607.0],["1993-04-13",5.5,5.5741,5.4788,5.5635,2422368.0],["1993-04-14",5.5318,5.5529,5.5,5.5212,2417609.0],["1993-04-15",5.5212,5.5212,5.447,5.447,1145747.0],["1993-04-16",5.4788,5.5741,5.4576,5.5317,1426532.0],["1993-04-19",5.5423,5.5423,5.4258,5.447,1849494.0],["1993-04-20",5.4152,5.4258,5.3304,5.3516,1660916.0],["1993-04-21",5.3516,5.4258,5.3304,5.3304,1653183.0],["1993-04-22",5.3304,5.341,5.1397,5.1503,2021416.0],["1993-04-23",5.1079,5.1291,5.0655,5.0761,2629387.0],["1993-04-26",5.0973,5.1608,5.0867,5.1185,2615110.0],["1993-04-27",5.1291,5.182,5.1079,5.1608,1547293.0],["1993-04-28",5.1397,5.1503,5.0973,5.1397,1473528.0],["1993-04-29",5.1608,5.1714,5.1079,5.1714,1118977.0],["1993-04-30",5.1926,5.288,5.1926,5.2138,2732302.0],["1993-05-03",5.2456,5.2774,5.2244,5.2774,1587151.0],["1993-05-04",5.2986,5.3516,5.2774,5.3092,1954789.0],["1993-05-05",5.3092,5.3834,5.2986,5.3622,1590125.0],["1993-05-06",5.3516,5.4046,5.341,5.341,1870315.0],["1993-05-07",5.341,5.341,5.2668,5.288,591910.0],["1993-05-10",5.2668,5.2986,5.2562,5.2668,1069007.0],["1993-05-11",5.2562,5.2562,5.2138,5.2562,1317668.0],["1993-05-12",5.2244,5.2456,5.2032,5.2456,1289709.0],["1993-05-13",5.2456,5.2456,5.1926,5.1926,1217728.0],["1993-05-14",5.2138,5.2138,5.182,5.2138,611541.0],["1993-05-17",5.2138,5.2138,5.1502,5.182,695419.0],["1993-05-18",5.2138,5.2138,5.1608,5.2032,1000000.0],["1993-05-19",5.182,5.2774,5.1079,5.2562,1641880.0],["1993-05-20",5.288,5.3728,5.2774,5.3728,2192148.0],["1993-05-21",5.3622,5.4046,5.3092,5.3622,1704938.0],["1993-05-24",5.3834,5.3834,5.3304,5.341,1222487.0],["1993-05-25",5.3198,5.3622,5.3092,5.3622,1213563.0],["1993-05-26",5.3622,5.4046,5.3198,5.394,1838192.0],["1993-05-27",5.3622,5.394,5.3304,5.3304,1725164.0],["1993-05-28",5.3092,5.3198,5.235,5.235,904819.0],["1993-06-01",5.2456,5.341,5.2244,5.3304,2173706.0],["1993-06-02",5.3092,5.3728,5.2986,5.3728,2928019.0],["1993-06-03",5.351,5.3617,5.1698,5.1912,2327186.0],["1993-06-04",5.1912,5.2338,5.1912,5.2231,1841166.0],["1993-06-07",5.2338,5.2658,5.2231,5.2551,1733492.0],["1993-06-08",5.2551,5.2658,5.1272,5.1485,1455681.0],["1993-06-09",5.0952,5.2338,5.0952,5.2231,3167757.0],["1993-06-10",5.2125,5.2231,5.1485,5.1805,1697799.0],["1993-06-11",5.1912,5.1912,5.1165,5.1165,991672.0],["1993-06-14",5.1379,5.1379,5.0313,5.0419,886377.0],["1993-06-15",5.0419,5.1379,5.0099,5.1165,2804283.0],["1993-06-16",5.1379,5.1698,5.0952,5.1272,1497323.0],["1993-06-17",5.1059,5.1379,5.0952,5.1379,1937537.0],["1993-06-18",5.1592,5.1592,5.1059,5.1165,1530042.0],["1993-06-21",5.1165,5.1379,5.1059,5.1379,1121356.0],["1993-06-22",5.1379,5.2338,5.1165,5.2338,2571684.0],["1993-06-23",5.2125,5.2978,5.1912,5.1912,1948840.0],["1993-06-24",5.2018,5.2125,5.1698,5.1912,1215348.0],["1993-06-25",5.2018,5.2125,5.1698,5.2018,1015467.0],["1993-06-28",5.2231,5.2658,5.2018,5.2445,1308150.0],["1993-06-29",5.2551,5.2551,5.2125,5.2338,1020226.0],["1993-06-30",5.2445,5.2551,5.2018,5.2018,778703.0],["1993-07-01",5.2231,5.2231,5.1592,5.1698,1413444.0],["1993-07-02",5.1912,5.1912,5.1165,5.1592,906603.0],["1993-07-06",5.1592,5.1592,5.0313,5.0419,1381916.0],["1993-07-07",5.0419,5.0419,4.978,4.9886,2124926.0],["1993-07-08",5.0206,5.1485,4.9993,5.1485,2043427.0],["1993-07-09",5.1059,5.1165,5.0526,5.0632,1828079.0],["1993-07-12",5.0313,5.0952,5.0099,5.0952,1219512.0],["1993-07-13",5.0952,5.1272,5.0739,5.0739,1593099.0],["1993-07-14",5.0846,5.1272,5.0739,5.1272,1032719.0],["1993-07-15",5.1272,5.1592,5.1059,5.1165,831053.0],["1993-07-16",5.1059,5.1698,5.1059,5.1379,1124331.0],["1993-07-19",5.1165,5.1485,5.0739,5.1272,1926829.0],["1993-07-20",5.1379,5.1805,5.1272,5.1698,1962522.0],["1993-07-21",5.1805,5.2231,5.1592,5.2231,1550863.0],["1993-07-22",5.2125,5.2977,5.2125,5.2338,1105294.0],["1993-07-23",5.2658,5.3297,5.2551,5.3191,747769.0],["1993-07-26",5.3297,5.3724,5.3297,5.3617,1212968.0],["1993-07-27",5.3937,5.4043,5.3617,5.3617,976205.0],["1993-07-28",5.383,5.3937,5.3617,5.3617,677573.0],["1993-07-29",5.383,5.4683,5.383,5.4043,1365854.0],["1993-07-30",5.4257,5.447,5.4043,5.4257,959548.0],["1993-08-02",5.4683,5.5323,5.447,5.5003,1281975.0],["1993-08-03",5.5003,5.5003,5.4043,5.4257,3005949.0],["1993-08-04",5.4683,5.4683,5.383,5.383,1386675.0],["1993-08-05",5.3617,5.3724,5.3191,5.3404,1152290.0],["1993-08-06",5.3191,5.3404,5.2764,5.3191,1024985.0],["1993-08-09",5.3297,5.4896,5.3297,5.4257,2324807.0],["1993-08-10",5.4576,5.4576,5.4363,5.4576,857228.0],["1993-08-11",5.479,5.4896,5.4363,5.479,1506841.0],["1993-08-12",5.4896,5.5109,5.4363,5.447,1276621.0],["1993-08-13",5.447,5.4576,5.4257,5.447,1193932.0],["1993-08-16",5.4257,5.447,5.3937,5.4363,1553242.0],["1993-08-17",5.4576,5.5003,5.447,5.4896,1249256.0],["1993-08-18",5.5109,5.5323,5.4896,5.5323,1149316.0],["1993-08-19",5.5216,5.6602,5.5216,5.6282,3168947.0],["1993-08-20",5.6389,5.6389,5.5536,5.5962,1562760.0],["1993-08-23",5.5856,5.6069,5.5536,5.5962,2013087.0],["1993-08-24",5.5962,5.6602,5.5962,5.6495,2066032.0],["1993-08-25",5.6708,5.7135,5.6602,5.6708,1831648.0],["1993-08-26",5.6069,5.6815,5.5642,5.6282,1629387.0],["1993-08-27",5.6069,5.6175,5.5962,5.6069,740036.0],["1993-08-30",5.6069,5.6282,5.5962,5.6175,874479.0],["1993-08-31",5.6282,5.7028,5.6282,5.6495,2019631.0],["1993-09-01",5.6409,5.6409,5.5551,5.5766,1334325.0],["1993-09-02",5.5766,5.5766,5.4693,5.4908,1995241.0],["1993-09-03",5.5015,5.523,5.4801,5.5015,2957168.0],["1993-09-07",5.4586,5.5015,5.4479,5.4693,1581202.0],["1993-09-08",5.4693,5.4693,5.3728,5.3728,1629387.0],["1993-09-09",5.3728,5.405,5.287,5.3192,2340274.0],["1993-09-10",5.3192,5.3407,5.2441,5.287,2160024.0],["1993-09-13",5.3299,5.4265,5.3192,5.4265,1635931.0],["1993-09-14",5.4264,5.4372,5.3621,5.3835,857823.0],["1993-09-15",5.3621,5.3621,5.2763,5.3407,2196312.0],["1993-09-16",5.3407,5.3514,5.3192,5.3514,949435.0],["1993-09-17",5.287,5.3085,5.2227,5.2656,4059488.0],["1993-09-20",5.2656,5.2978,5.2549,5.2549,1220702.0],["1993-09-21",5.212,5.2334,5.1691,5.2334,2121951.0],["1993-09-22",5.2549,5.3299,5.2441,5.3299,3204045.0],["1993-09-23",5.3085,5.3299,5.212,5.2227,1298632.0],["1993-09-24",5.2441,5.3299,5.2012,5.3192,1595479.0],["1993-09-27",5.3192,5.3943,5.3192,5.3943,1121951.0],["1993-09-28",5.4157,5.4372,5.3835,5.3943,2709102.0],["1993-09-29",5.3728,5.4801,5.3621,5.4479,1576443.0],["1993-09-30",5.4479,5.4479,5.3514,5.3621,1677573.0],["1993-10-01",5.405,5.4372,5.3836,5.4265,1646639.0],["1993-10-04",5.4479,5.4693,5.4264,5.4372,1098156.0],["1993-10-05",5.4479,5.4693,5.3407,5.3728,1200476.0],["1993-10-06",5.405,5.4157,5.2334,5.2441,1629387.0],["1993-10-07",5.2656,5.2978,5.2227,5.2978,2563950.0],["1993-10-08",5.2978,5.3085,5.1905,5.2012,804283.0],["1993-10-11",5.2227,5.3085,5.212,5.2656,578227.0],["1993-10-12",5.2656,5.2656,5.1369,5.1476,3549673.0],["1993-10-13",5.1369,5.1583,5.094,5.1047,2217133.0],["1993-10-14",5.1047,5.1154,4.9653,4.976,6189768.0],["1993-10-15",5.1047,5.1154,5.0618,5.094,3750744.0],["1993-10-18",5.094,5.094,4.976,5.0189,5492564.0],["1993-10-19",5.0189,5.1047,5.0189,5.0404,4999405.0],["1993-10-20",5.0511,5.0833,5.0404,5.0833,2290898.0],["1993-10-21",5.1691,5.212,5.1154,5.1905,4631172.0],["1993-10-22",5.212,5.3299,5.212,5.2549,2591315.0],["1993-10-25",5.2656,5.2656,5.1798,5.2334,1797145.0],["1993-10-26",5.2227,5.2334,5.1905,5.212,2088043.0],["1993-10-27",5.2227,5.2656,5.2012,5.2656,2641285.0],["1993-10-28",5.2763,5.3621,5.2656,5.3407,2422963.0],["1993-10-29",5.3407,5.4265,5.3299,5.4265,1998810.0],["1993-11-01",5.3835,5.405,5.3514,5.3621,1069601.0],["1993-11-02",5.3407,5.405,5.287,5.3728,1607377.0],["1993-11-03",5.3621,5.3836,5.3085,5.3514,2092802.0],["1993-11-04",5.3407,5.3407,5.3085,5.3085,1161808.0],["1993-11-05",5.2978,5.3407,5.287,5.3192,1044021.0],["1993-11-08",5.3299,5.3728,5.3085,5.3192,809042.0],["1993-11-09",5.3085,5.3192,5.2656,5.2978,1988102.0],["1993-11-10",5.3192,5.4157,5.2978,5.3943,1322427.0],["1993-11-11",5.3728,5.4157,5.3407,5.3407,897680.0],["1993-11-12",5.3621,5.5015,5.3299,5.4157,1803093.0],["1993-11-15",5.4264,5.4693,5.4157,5.4479,1672814.0],["1993-11-16",5.4693,5.5337,5.4372,5.5015,1317668.0],["1993-11-17",5.5015,5.5122,5.4157,5.4157,1431291.0],["1993-11-18",5.4264,5.5122,5.4264,5.4372,1982748.0],["1993-11-19",5.4479,5.523,5.4264,5.523,1507436.0],["1993-11-22",5.5122,5.5444,5.4586,5.5337,1782867.0],["1993-11-23",5.5444,5.5659,5.4801,5.4801,2074360.0],["1993-11-24",5.4801,5.5444,5.4586,5.4586,2618084.0],["1993-11-26",5.4479,5.4908,5.4479,5.4908,674004.0],["1993-11-29",5.4908,5.5444,5.4908,5.523,2025580.0],["1993-11-30",5.5122,5.5122,5.4479,5.4479,1781678.0],["1993-12-01",5.4586,5.4801,5.3407,5.3621,2740631.0],["1993-12-02",5.3751,5.3966,5.3211,5.3319,1398572.0],["1993-12-03",5.3535,5.3751,5.3103,5.3751,1371802.0],["1993-12-06",5.3966,5.429,5.2671,5.3319,2186199.0],["1993-12-07",5.3858,5.3858,5.3427,5.3535,1742415.0],["1993-12-08",5.3319,5.3427,5.2455,5.3211,3350982.0],["1993-12-09",5.3211,5.3211,5.2779,5.2887,949435.0],["1993-12-10",5.2995,5.3103,5.2671,5.2995,1538965.0],["1993-12-13",5.2995,5.3211,5.2779,5.3103,2412255.0],["1993-12-14",5.3211,5.3535,5.2995,5.3319,1970256.0],["1993-12-15",5.3319,5.3427,5.2024,5.2132,6579417.0],["1993-12-16",5.2455,5.2563,5.2024,5.2239,2486615.0],["1993-12-17",5.1808,5.2239,5.1808,5.2239,2952409.0],["1993-12-20",5.2239,5.2455,5.17,5.1808,2212374.0],["1993-12-21",5.2132,5.2887,5.2024,5.2671,3167162.0],["1993-12-22",5.2887,5.3103,5.2671,5.2995,1295657.0],["1993-12-23",5.2779,5.3643,5.2779,5.3319,1300416.0],["1993-12-27",5.3103,5.3751,5.2995,5.3535,1338489.0],["1993-12-28",5.3535,5.4506,5.3427,5.429,1317668.0],["1993-12-29",5.4398,5.5046,5.4398,5.4938,1433076.0],["1993-12-30",5.4722,5.4722,5.429,5.429,716835.0],["1993-12-31",5.4074,5.483,5.4074,5.4074,875074.0],["1994-01-03",5.3858,5.3966,5.3319,5.3966,1483641.0],["1994-01-04",5.3966,5.4506,5.3751,5.4506,1132064.0],["1994-01-05",5.4398,5.6233,5.429,5.5801,2187388.0],["1994-01-06",5.5693,5.742,5.5585,5.7312,3656157.0],["1994-01-07",5.6881,5.7204,5.6665,5.6665,1942296.0],["1994-01-10",5.6449,5.7312,5.6341,5.6881,2721594.0],["1994-01-11",5.7096,5.7528,5.6881,5.6881,1675788.0],["1994-01-12",5.6881,5.6881,5.6125,5.6125,1941701.0],["1994-01-13",5.6017,5.6557,5.6017,5.6449,1299822.0],["1994-01-14",5.6665,5.796,5.6557,5.7852,2048780.0],["1994-01-17",5.7744,5.7744,5.7312,5.7636,1431886.0],["1994-01-18",5.7744,5.7852,5.7528,5.7744,1086258.0],["1994-01-19",5.7744,5.7852,5.7204,5.7312,1028554.0],["1994-01-20",5.6665,5.6665,5.5154,5.5154,6049970.0],["1994-01-21",5.4398,5.4506,5.3535,5.3535,5627603.0],["1994-01-24",5.3319,5.4074,5.3103,5.3643,2472338.0],["1994-01-25",5.3858,5.4074,5.3319,5.3427,2111243.0],["1994-01-26",5.3535,5.3966,5.2995,5.3103,3022011.0],["1994-01-27",5.3319,5.4506,5.3211,5.4506,3034503.0],["1994-01-28",5.4722,5.6017,5.4614,5.5478,3266508.0],["1994-01-31",5.6017,5.6665,5.5801,5.6449,2191553.0],["1994-02-01",5.6449,5.6449,5.5909,5.6233,2297442.0],["1994-02-02",5.5909,5.5909,5.5046,5.5909,6427722.0],["1994-02-03",5.5693,5.5801,5.5046,5.5585,2898870.0],["1994-02-04",5.5585,5.5585,5.429,5.4398,1980369.0],["1994-02-07",5.4074,5.5801,5.3858,5.5801,2506841.0],["1994-02-08",5.5477,5.5477,5.4614,5.4614,2185009.0],["1994-02-09",5.4182,5.4614,5.3535,5.3643,2539560.0],["1994-02-10",5.3535,5.3535,5.2455,5.2887,2618679.0],["1994-02-11",5.2995,5.3966,5.2995,5.3643,1079714.0],["1994-02-14",5.3643,5.4182,5.3535,5.3858,1508031.0],["1994-02-15",5.3858,5.4614,5.3751,5.3751,3302796.0],["1994-02-16",5.3966,5.3966,5.2887,5.3427,2116002.0],["1994-02-17",5.3535,5.3643,5.2239,5.3103,2136228.0],["1994-02-18",5.2995,5.3103,5.1592,5.2239,2111838.0],["1994-02-22",5.2671,5.2887,5.2239,5.2347,2822725.0],["1994-02-23",5.2563,5.2563,5.1592,5.2132,2026770.0],["1994-02-24",5.2455,5.2455,5.0944,5.0944,2053540.0],["1994-02-25",5.116,5.2347,5.1052,5.2239,3146341.0],["1994-02-28",5.2132,5.2455,5.1484,5.1592,1632957.0],["1994-03-01",5.1484,5.1592,5.0081,5.0621,3638311.0],["1994-03-02",5.0405,5.17,4.9757,5.17,3112433.0],["1994-03-03",5.1808,5.2024,5.1268,5.1592,3417609.0],["1994-03-04",5.1916,5.2132,5.1484,5.1484,2038073.0],["1994-03-07",5.1592,5.1808,5.1484,5.1592,1481856.0],["1994-03-08",5.17,5.2132,5.1268,5.2132,5472933.0],["1994-03-09",5.2132,5.2239,5.0944,5.0944,2690660.0],["1994-03-10",5.1075,5.1183,5.0097,5.0531,3026175.0],["1994-03-11",5.064,5.1075,5.0423,5.0749,2113623.0],["1994-03-14",5.0749,5.1075,5.0314,5.0314,1519334.0],["1994-03-15",5.0314,5.1183,5.0205,5.0966,3615110.0],["1994-03-16",5.1183,5.1727,5.0857,5.1509,2534801.0],["1994-03-17",5.1509,5.2053,5.1401,5.1509,2724569.0],["1994-03-18",5.1509,5.2487,5.1401,5.2161,3947650.0],["1994-03-21",5.2053,5.227,5.1727,5.1835,1311719.0],["1994-03-22",5.1835,5.1835,5.1292,5.1292,1911957.0],["1994-03-23",5.1401,5.2161,5.1401,5.1727,2135634.0],["1994-03-24",5.1509,5.1509,5.0097,5.0749,2199881.0],["1994-03-25",5.0857,5.0966,5.064,5.0749,1747769.0],["1994-03-28",5.0857,5.0966,5.0205,5.0531,1812017.0],["1994-03-29",5.0097,5.0314,4.9553,4.9553,1995836.0],["1994-03-30",4.9336,4.9445,4.8684,4.8901,2900059.0],["1994-03-31",4.8901,4.9336,4.8249,4.9336,2351576.0],["1994-04-04",4.9336,4.9553,4.8467,4.9119,2446758.0],["1994-04-05",4.9879,5.0531,4.9553,4.9662,2600833.0],["1994-04-06",4.9771,5.0205,4.9553,4.9879,1996431.0],["1994-04-07",4.9771,4.9988,4.9336,4.9662,1894706.0],["1994-04-08",4.9662,4.9988,4.9336,4.9771,2658537.0],["1994-04-11",4.9988,5.0966,4.9988,5.0749,3568709.0],["1994-04-12",5.0966,5.0966,5.0531,5.0531,1486020.0],["1994-04-13",5.064,5.0749,4.9553,5.0314,2040452.0],["1994-04-14",5.0314,5.0749,5.0205,5.064,2433076.0],["1994-04-15",4.9988,5.0531,4.9879,5.0314,2643070.0],["1994-04-18",5.0097,5.064,5.0097,5.0314,2917311.0],["1994-04-19",5.0205,5.0205,4.9119,4.9336,2401547.0],["1994-04-20",4.9227,4.9662,4.8793,4.8901,1155265.0],["1994-04-21",4.9553,5.064,4.8901,5.0531,3429506.0],["1994-04-22",5.0966,5.0966,4.9771,5.0423,2327186.0],["1994-04-25",5.0314,5.1618,5.0097,5.1401,1968471.0],["1994-04-26",5.1618,5.1618,5.064,5.1183,2204045.0],["1994-04-28",5.1401,5.1401,5.0097,5.0314,1804283.0],["1994-04-29",5.0531,5.1401,5.0531,5.1292,1757287.0],["1994-05-02",5.1075,5.1075,5.0314,5.0966,1836407.0],["1994-05-03",5.0749,5.1075,5.064,5.0857,1799524.0],["1994-05-04",5.064,5.0857,5.0205,5.0205,1736466.0],["1994-05-05",5.0205,5.0314,4.9716,5.0314,1452707.0],["1994-05-06",5.0097,5.0097,4.9336,4.9879,1423557.0],["1994-05-09",4.9771,4.9771,4.8901,4.901,1828079.0],["1994-05-10",4.9119,4.9879,4.9119,4.9771,2774539.0],["1994-05-11",4.9771,5.0097,4.9336,4.9988,1705532.0],["1994-05-12",5.0205,5.0531,5.0097,5.0314,1154670.0],["1994-05-13",4.9879,4.9988,4.9553,4.9662,1315883.0],["1994-05-16",4.9662,4.9771,4.8575,4.901,1230815.0],["1994-05-17",4.8901,4.9227,4.8575,4.9227,1193932.0],["1994-05-18",4.9445,5.0749,4.9445,5.064,2860202.0],["1994-05-19",5.0749,5.1509,5.064,5.1183,2054134.0],["1994-05-20",5.1075,5.1183,5.0531,5.0966,1342653.0],["1994-05-23",5.0966,5.1075,5.064,5.0966,1390244.0],["1994-05-24",5.0857,5.1944,5.0857,5.1727,1136823.0],["1994-05-25",5.1618,5.1618,5.1183,5.1292,1535396.0],["1994-05-26",5.1075,5.1183,5.0749,5.0857,1017252.0],["1994-05-27",5.0423,5.1183,5.0423,5.0966,881023.0],["1994-05-31",5.0966,5.1509,5.0857,5.1292,1127900.0],["1994-06-01",5.1292,5.1727,5.0857,5.1618,997026.0],["1994-06-02",5.1618,5.1835,5.0749,5.0966,2427127.0],["1994-06-03",5.0749,5.1401,5.0749,5.1075,914337.0],["1994-06-06",5.1292,5.1292,5.064,5.0857,732897.0],["1994-06-07",4.9771,5.0314,4.9771,5.0205,1686496.0],["1994-06-08",5.0423,5.0749,5.0205,5.0531,1270077.0],["1994-06-09",5.0444,5.0663,5.0334,5.0553,1537775.0],["1994-06-10",5.0334,5.0772,5.0116,5.0225,1277216.0],["1994-06-13",5.0116,5.0444,5.0116,5.0334,1591315.0],["1994-06-14",5.0553,5.1319,5.0444,5.121,3850089.0],["1994-06-15",5.1319,5.1319,5.0553,5.0663,2203450.0],["1994-06-16",5.0772,5.11,5.0553,5.11,1707912.0],["1994-06-17",5.121,5.1319,5.0663,5.0772,2842951.0],["1994-06-20",5.0334,5.0663,4.9787,4.9897,3137418.0],["1994-06-21",4.9897,4.9897,4.935,4.9568,1812612.0],["1994-06-22",4.9568,5.0006,4.9459,4.9459,875669.0],["1994-06-23",4.9459,5.0006,4.9021,4.9131,1663891.0],["1994-06-24",4.9131,4.924,4.8474,4.8584,1812612.0],["1994-06-27",4.8912,4.9678,4.8474,4.9459,1909578.0],["1994-06-28",4.9568,5.0006,4.935,4.9678,2198691.0],["1994-06-29",4.9787,5.0334,4.9787,5.0334,1464604.0],["1994-06-30",5.0334,5.0553,4.9131,4.9568,2944081.0],["1994-07-01",5.0225,5.0553,4.9021,4.9021,2422368.0],["1994-07-05",4.9131,4.935,4.9021,4.935,1017847.0],["1994-07-06",4.9568,4.9678,4.924,4.9459,1805473.0],["1994-07-07",4.9787,5.0006,4.9568,4.9787,974420.0],["1994-07-08",4.9678,5.0116,4.9568,5.0006,1475907.0],["1994-07-11",4.9897,5.0006,4.924,4.9678,1668055.0],["1994-07-12",4.9678,4.9678,4.9021,4.9131,935158.0],["1994-07-13",4.9131,4.935,4.8584,4.8802,1719215.0],["1994-07-14",4.8912,4.935,4.8912,4.924,2472338.0],["1994-07-15",4.9131,4.9459,4.9021,4.924,2267698.0],["1994-07-18",4.924,5.0006,4.924,4.9787,1023795.0],["1994-07-19",4.9678,5.0225,4.9568,4.9678,1702558.0],["1994-07-20",4.9897,4.9897,4.9568,4.9787,1728138.0],["1994-07-21",4.9787,5.0991,4.9787,5.0444,2233789.0],["1994-07-22",5.0663,5.1319,5.0225,5.0444,2387269.0],["1994-07-25",5.0444,5.11,5.0444,5.0991,1764426.0],["1994-07-26",5.121,5.2195,5.11,5.1757,3055324.0],["1994-07-27",5.1647,5.1757,5.121,5.121,2195122.0],["1994-07-28",5.121,5.121,5.0334,5.0334,2879833.0],["1994-07-29",5.0553,5.1647,5.0444,5.1647,1424152.0],["1994-08-01",5.1647,5.2195,5.121,5.2085,1797145.0],["1994-08-02",5.2085,5.2304,5.1647,5.2085,1119572.0],["1994-08-03",5.1866,5.2632,5.1757,5.1976,2454491.0],["1994-08-04",5.1976,5.1976,5.1429,5.1429,596074.0],["1994-08-05",5.1429,5.1429,5.0553,5.0772,1416419.0],["1994-08-08",5.0991,5.11,5.0553,5.0663,1226651.0],["1994-08-09",5.0663,5.0991,5.0663,5.0991,1050565.0],["1994-08-10",5.0881,5.1866,5.0772,5.1538,1063653.0],["1994-08-11",5.1647,5.1647,5.0553,5.0882,848305.0],["1994-08-12",5.0772,5.121,5.0663,5.0991,1080309.0],["1994-08-15",5.11,5.11,5.0444,5.0553,1158834.0],["1994-08-16",5.0663,5.0881,5.0444,5.0772,1808447.0],["1994-08-17",5.0991,5.0991,5.0444,5.0553,1297442.0],["1994-08-18",5.0334,5.0334,4.924,4.924,1756098.0],["1994-08-19",4.924,4.924,4.8802,4.8912,2417014.0],["1994-08-22",4.8802,5.0006,4.8802,4.9568,1597858.0],["1994-08-23",4.935,5.0006,4.935,4.9568,1621654.0],["1994-08-24",4.9897,5.0116,4.9678,5.0006,2044021.0],["1994-08-25",4.9787,4.9897,4.9459,4.9787,1781678.0],["1994-08-26",4.9897,5.0553,4.9678,5.0334,2374182.0],["1994-08-29",5.0772,5.11,5.0553,5.0663,1888757.0],["1994-08-30",5.0663,5.0772,5.0006,5.0006,2261749.0],["1994-08-31",5.0225,5.0663,5.0116,5.0444,2928614.0],["1994-09-01",5.0116,5.0553,5.0116,5.0334,1246877.0],["1994-09-02",5.0553,5.0772,5.0444,5.0772,1308150.0],["1994-09-06",5.0772,5.0772,5.0225,5.0334,822725.0],["1994-09-07",5.0553,5.0772,5.0116,5.0334,1829268.0],["1994-09-08",5.0383,5.0824,5.0383,5.0493,1207020.0],["1994-09-09",5.0162,5.0383,4.9721,4.9832,1899465.0],["1994-09-12",4.9832,5.0052,4.9501,4.9611,1251636.0],["1994-09-13",4.9721,5.0052,4.9611,4.9832,1506246.0],["1994-09-14",4.9832,4.9942,4.9391,4.9501,1309935.0],["1994-09-15",4.9501,4.9942,4.9501,4.9942,1314099.0],["1994-09-16",4.9942,4.9942,4.9611,4.9721,2584176.0],["1994-09-19",4.9721,4.9942,4.8839,4.895,2398572.0],["1994-09-20",4.9611,4.9611,4.8509,4.8619,1969661.0],["1994-09-21",4.8729,4.8729,4.7186,4.8068,2355146.0],["1994-09-22",4.8509,4.8619,4.7406,4.7627,2713266.0],["1994-09-23",4.7627,4.7627,4.6524,4.6745,2527067.0],["1994-09-26",4.7075,4.7186,4.6524,4.6634,2249256.0],["1994-09-27",4.6634,4.7627,4.6524,4.7516,3596669.0],["1994-09-28",4.7516,4.8288,4.7516,4.7957,2248662.0],["1994-09-29",4.7847,4.7957,4.7075,4.7406,1462820.0],["1994-09-30",4.7627,4.7627,4.6965,4.7296,2859012.0],["1994-10-03",4.7296,4.7406,4.6524,4.7076,1894706.0],["1994-10-04",4.7076,4.7076,4.5863,4.6083,2539560.0],["1994-10-05",4.5973,4.6083,4.4981,4.5753,4010708.0],["1994-10-06",4.4319,4.465,4.2666,4.4099,17404521.0],["1994-10-07",4.443,4.454,4.3658,4.3768,3667460.0],["1994-10-10",4.4099,4.4209,4.3768,4.4209,2934563.0],["1994-10-11",4.443,4.465,4.4099,4.443,4923855.0],["1994-10-12",4.443,4.454,4.3878,4.454,5855443.0],["1994-10-13",4.4981,4.5312,4.4871,4.5091,3242118.0],["1994-10-14",4.5532,4.5642,4.5312,4.5532,2521118.0],["1994-10-17",4.5422,4.5642,4.5201,4.5642,1532421.0],["1994-10-18",4.5532,4.5642,4.5091,4.5422,2378941.0],["1994-10-19",4.5091,4.5091,4.443,4.465,3240333.0],["1994-10-20",4.476,4.476,4.3658,4.3658,3772159.0],["1994-10-21",4.3658,4.3878,4.3217,4.3217,6593694.0],["1994-10-24",4.3217,4.3658,4.2996,4.2996,3475312.0],["1994-10-25",4.3217,4.3548,4.3107,4.3548,2722189.0],["1994-10-26",4.3768,4.4099,4.3437,4.3658,1068412.0],["1994-10-27",4.3989,4.4099,4.2335,4.2886,6555027.0],["1994-10-28",4.2996,4.3658,4.2776,4.3327,4229625.0],["1994-10-31",4.3107,4.3217,4.2886,4.3107,4418798.0],["1994-11-01",4.3217,4.454,4.2886,4.4319,6813206.0],["1994-11-02",4.4099,4.454,4.3878,4.4209,3820940.0],["1994-11-03",4.4319,4.443,4.3768,4.4099,2421773.0],["1994-11-04",4.4099,4.4319,4.3989,4.3989,2889946.0],["1994-11-07",4.3989,4.4099,4.2996,4.3437,3019631.0],["1994-11-08",4.3437,4.3878,4.3437,4.3658,1979774.0],["1994-11-09",4.3437,4.3437,4.1784,4.1894,6166568.0],["1994-11-10",4.1894,4.2004,4.1012,4.1012,8416419.0],["1994-11-11",4.1012,4.1453,4.0902,4.1343,4614515.0],["1994-11-14",4.1343,4.1343,3.9579,3.9909,9233195.0],["1994-11-15",4.035,4.1563,4.035,4.1343,9303391.0],["1994-11-16",4.1232,4.2114,4.1232,4.2004,4527067.0],["1994-11-17",4.2004,4.2225,4.1673,4.1784,2747174.0],["1994-11-18",4.2335,4.2666,4.1563,4.1894,3983343.0],["1994-11-21",4.1894,4.2004,4.1453,4.1563,3187388.0],["1994-11-22",4.1232,4.1343,4.0571,4.0571,5944676.0],["1994-11-23",4.035,4.1122,3.9799,4.1122,4229030.0],["1994-11-25",4.0902,4.1012,4.0681,4.0681,866151.0],["1994-11-28",4.0571,4.0791,3.9909,4.035,2381916.0],["1994-11-29",4.024,4.1343,4.024,4.1012,3623438.0],["1994-11-30",4.1232,4.1232,4.0791,4.1012,3631767.0],["1994-12-01",4.0791,4.0791,4.002,4.0461,3199286.0],["1994-12-02",4.035,4.0571,3.9909,4.002,2717430.0],["1994-12-05",4.024,4.0461,4.002,4.035,4387864.0],["1994-12-06",4.024,4.0461,3.9689,3.9909,1940512.0],["1994-12-07",3.9689,3.9799,3.9468,3.9689,2479477.0],["1994-12-08",3.9627,4.0406,3.9627,4.0072,3463415.0],["1994-12-09",3.9515,3.9849,3.8959,3.9738,5584176.0],["1994-12-12",3.9961,4.1074,3.9961,4.0517,3186199.0],["1994-12-13",4.0517,4.0628,3.9961,4.0072,2917906.0],["1994-12-14",4.074,4.1742,4.074,4.1742,6935158.0],["1994-12-15",4.163,4.2187,4.1519,4.2187,4552647.0],["1994-12-16",4.2187,4.2409,4.1964,4.2298,4976800.0],["1994-12-19",4.2298,4.2521,4.1964,4.2075,2845330.0],["1994-12-20",4.1853,4.1853,4.0294,4.0517,3457466.0],["1994-12-21",4.0517,4.1519,4.0406,4.1408,4480666.0],["1994-12-22",4.1408,4.1964,4.1408,4.1853,3507436.0],["1994-12-23",4.1742,4.1964,4.1742,4.1742,1627008.0],["1994-12-27",4.1853,4.1853,4.1519,4.1742,1456276.0],["1994-12-28",4.1964,4.2075,4.1519,4.1742,2002974.0],["1994-12-29",4.1742,4.1742,4.0962,4.1185,1066627.0],["1994-12-30",4.0851,4.0962,4.0406,4.0406,2934563.0],["1995-01-03",4.074,4.1853,4.0628,4.1742,3568709.0],["1995-01-04",4.1408,4.1742,4.0962,4.1742,3654967.0],["1995-01-05",4.1853,4.2743,4.1853,4.2632,4957763.0],["1995-01-06",4.2521,4.3077,4.2409,4.3077,4161808.0],["1995-01-09",4.2855,4.2966,4.2187,4.2298,2019036.0],["1995-01-10",4.2521,4.2855,4.2298,4.2298,3082094.0],["1995-01-11",4.2409,4.2521,4.2075,4.2409,2092207.0],["1995-01-12",4.2298,4.3634,4.2298,4.3189,2374777.0],["1995-01-13",4.3411,4.3968,4.3411,4.3634,4348602.0],["1995-01-16",4.3745,4.3856,4.3077,4.3077,1584176.0],["1995-01-17",4.3189,4.3745,4.2855,4.3745,1515170.0],["1995-01-18",4.3745,4.4302,4.2966,4.3411,9035693.0],["1995-01-19",4.33,4.3745,4.33,4.3522,4034503.0],["1995-01-20",4.3745,4.3745,4.33,4.33,3096966.0],["1995-01-23",4.3077,4.3745,4.3077,4.3745,2854848.0],["1995-01-24",4.3634,4.3968,4.3522,4.3745,3313504.0],["1995-01-25",4.3856,4.3856,4.3189,4.3634,3831648.0],["1995-01-26",4.3634,4.3634,4.2966,4.33,4845330.0],["1995-01-27",4.3411,4.3634,4.2743,4.2966,2519334.0],["1995-01-30",4.2855,4.3411,4.2409,4.2409,2308150.0],["1995-01-31",4.2298,4.5637,4.2298,4.4747,6410470.0],["1995-02-01",4.497,4.5415,4.4747,4.497,3518739.0],["1995-02-02",4.4858,4.5081,4.419,4.4302,3743010.0],["1995-02-03",4.4524,4.497,4.4302,4.4413,5341463.0],["1995-02-06",4.4413,4.497,4.4302,4.497,4322427.0],["1995-02-07",4.5192,4.5192,4.4636,4.4747,3654372.0],["1995-02-08",4.4636,4.4636,4.4302,4.4302,3190958.0],["1995-02-09",4.4413,4.4858,4.4413,4.4747,5414634.0],["1995-02-10",4.4858,4.5415,4.4747,4.5415,2747174.0],["1995-02-13",4.5415,4.5749,4.5303,4.5526,2090422.0],["1995-02-14",4.5637,4.5749,4.5081,4.5749,2400952.0],["1995-02-15",4.586,4.6417,4.586,4.6083,3616300.0],["1995-02-16",4.6194,4.6973,4.6083,4.6973,2951220.0],["1995-02-17",4.7084,4.7196,4.675,4.7084,2856038.0],["1995-02-21",4.7196,4.7196,4.6639,4.6862,2659131.0],["1995-02-22",4.675,4.7084,4.6639,4.6862,1719215.0],["1995-02-23",4.6973,4.7307,4.6862,4.6973,2603807.0],["1995-02-24",4.7084,4.7196,4.6973,4.7196,1765021.0],["1995-02-27",4.7084,4.7307,4.675,4.675,1217133.0],["1995-02-28",4.6639,4.675,4.6305,4.6528,2311124.0],["1995-03-01",4.6751,4.6862,4.6083,4.6194,1817965.0],["1995-03-02",4.6417,4.6528,4.6194,4.6305,1660916.0],["1995-03-03",4.6083,4.6194,4.5637,4.586,1563950.0],["1995-03-06",4.586,4.6083,4.5303,4.6083,2299227.0],["1995-03-07",4.6194,4.6194,4.4858,4.5303,1582391.0],["1995-03-08",4.5526,4.586,4.5303,4.5303,1270672.0],["1995-03-09",4.5353,4.5465,4.5016,4.5016,868531.0],["1995-03-10",4.5128,4.6475,4.5128,4.5802,4623438.0],["1995-03-13",4.5802,4.5914,4.5577,4.5914,1818560.0],["1995-03-14",4.6251,4.6924,4.6026,4.6924,3651993.0],["1995-03-15",4.6588,4.67,4.6475,4.6588,1894111.0],["1995-03-16",4.67,4.7149,4.67,4.7037,1760262.0],["1995-03-17",4.7261,4.8159,4.7261,4.7823,4530637.0],["1995-03-20",4.7935,4.8047,4.771,4.7823,1596669.0],["1995-03-21",4.7823,4.8159,4.7486,4.7598,2774539.0],["1995-03-22",4.7374,4.7598,4.7261,4.7598,2567519.0],["1995-03-23",4.771,4.8159,4.771,4.8047,1473528.0],["1995-03-24",4.8272,4.8608,4.8272,4.8384,1866151.0],["1995-03-27",4.8159,4.917,4.8159,4.9057,2233195.0],["1995-03-28",4.917,4.9506,4.8945,4.9506,2491969.0],["1995-03-29",4.9506,5.0405,4.9506,4.9619,2082094.0],["1995-03-30",4.9619,5.0068,4.9506,4.9843,2173706.0],["1995-03-31",4.9394,4.9619,4.9057,4.9282,2014872.0],["1995-04-03",4.9506,5.0068,4.9506,4.9955,1338489.0],["1995-04-04",5.018,5.018,4.9506,4.9843,3861392.0],["1995-04-05",4.9843,4.9843,4.9394,4.9731,1615110.0],["1995-04-06",4.9843,5.0068,4.9282,4.9619,2749554.0],["1995-04-07",4.9731,4.9731,4.8945,4.917,1411660.0],["1995-04-10",4.8945,4.9057,4.8496,4.8833,3797145.0],["1995-04-11",4.8833,4.9057,4.8721,4.8721,1530637.0],["1995-04-12",4.8721,4.8833,4.8496,4.8608,1978584.0],["1995-04-13",4.8721,4.8833,4.8496,4.8721,1681142.0],["1995-04-17",4.8945,4.8945,4.8496,4.8721,1691850.0],["1995-04-18",4.8721,4.917,4.8272,4.8272,1196312.0],["1995-04-19",4.8272,4.8721,4.8047,4.8721,3644259.0],["1995-04-20",4.8721,4.9619,4.8721,4.9506,2326591.0],["1995-04-21",5.018,5.0292,4.9843,5.018,3114218.0],["1995-04-24",4.9731,4.9731,4.8721,4.8833,1674598.0],["1995-04-25",4.8945,4.9057,4.8833,4.8833,1196907.0],["1995-04-26",4.9057,4.9057,4.8608,4.8721,1231410.0],["1995-04-27",4.8608,4.8833,4.8159,4.8833,1584176.0],["1995-04-28",4.9057,4.9282,4.8272,4.8608,1675788.0],["1995-05-01",4.9394,4.9731,4.8833,4.9731,1574658.0],["1995-05-02",4.9843,5.0405,4.9843,5.0405,2012493.0],["1995-05-03",5.0517,5.0966,5.0517,5.0854,1762641.0],["1995-05-04",5.0629,5.0741,5.0292,5.0405,2073766.0],["1995-05-05",5.0405,5.0517,4.9282,4.9282,1704938.0],["1995-05-08",4.9282,4.9282,4.8608,4.917,2416419.0],["1995-05-09",4.9057,4.9731,4.8945,4.9394,2336109.0],["1995-05-10",4.9506,4.9731,4.8833,4.8945,1932778.0],["1995-05-11",4.8833,4.9843,4.8721,4.9394,1486615.0],["1995-05-12",4.9394,4.9619,4.8833,4.8945,1452112.0],["1995-05-15",4.917,4.9619,4.9057,4.9619,1074955.0],["1995-05-16",4.9619,5.0068,4.9619,4.9955,1079714.0],["1995-05-17",4.9955,5.0068,4.9731,4.9955,1158834.0],["1995-05-18",4.9731,4.9843,4.9057,4.917,1301606.0],["1995-05-19",4.8945,4.917,4.8384,4.8608,2032124.0],["1995-05-22",4.8721,4.9057,4.8608,4.8945,744795.0],["1995-05-23",4.8833,4.9394,4.8608,4.9394,1286734.0],["1995-05-24",4.9394,4.9506,4.8384,4.8608,2135039.0],["1995-05-25",4.8608,4.8608,4.7486,4.7935,4249851.0],["1995-05-26",4.7823,4.7935,4.6812,4.7149,4074360.0],["1995-05-30",4.7374,4.771,4.7261,4.771,3313504.0],["1995-05-31",4.7823,4.9731,4.7486,4.9731,1959548.0],["1995-06-01",4.9506,4.9731,4.8608,4.8833,1940512.0],["1995-06-02",4.8272,4.8384,4.7261,4.7261,4541344.0],["1995-06-05",4.7486,4.8047,4.67,4.7149,3043427.0],["1995-06-06",4.7373,4.7935,4.6924,4.7935,5327186.0],["1995-06-07",4.7935,4.8047,4.771,4.7823,3252231.0],["1995-06-08",4.771,4.8047,4.7598,4.7823,2914337.0],["1995-06-09",4.7935,4.7935,4.6812,4.7037,3474123.0],["1995-06-12",4.72,4.7313,4.686,4.7313,2414039.0],["1995-06-13",4.7539,4.7992,4.7313,4.7652,3041642.0],["1995-06-14",4.7652,4.7652,4.6973,4.7313,1425937.0],["1995-06-15",4.72,4.7426,4.686,4.7313,2678763.0],["1995-06-16",4.7426,4.8105,4.7313,4.7992,5644854.0],["1995-06-19",4.8105,4.8671,4.8105,4.8671,1387269.0],["1995-06-20",4.8218,4.935,4.8105,4.935,1871505.0],["1995-06-21",5.0029,5.0029,4.9011,4.9011,2992861.0],["1995-06-22",4.9124,5.0482,4.9011,5.0369,2989292.0],["1995-06-23",5.0256,5.0256,4.9577,4.9577,1659131.0],["1995-06-26",4.9916,5.0369,4.9803,4.9803,1698989.0],["1995-06-27",4.9803,5.0256,4.969,4.9803,2024390.0],["1995-06-28",5.0143,5.0935,5.0029,5.0935,2592504.0],["1995-06-29",5.1161,5.1161,4.969,4.9916,1628792.0],["1995-06-30",4.9803,5.1048,4.9803,5.0143,2080904.0],["1995-07-03",4.9916,5.0709,4.9916,5.0595,1306960.0],["1995-07-05",5.0482,5.1275,5.0256,5.0935,1868531.0],["1995-07-06",5.0935,5.1048,5.0256,5.0935,2923855.0],["1995-07-07",5.0935,5.3991,5.0935,5.3199,3400357.0],["1995-07-10",5.4783,5.4783,5.3878,5.3878,4069601.0],["1995-07-11",5.3651,5.3991,5.3199,5.3312,2070791.0],["1995-07-12",5.3199,5.4557,5.2972,5.3765,3348007.0],["1995-07-13",5.3991,5.4104,5.3199,5.3312,1352766.0],["1995-07-14",5.3086,5.3425,5.252,5.3425,1832243.0],["1995-07-17",5.3086,5.3425,5.2972,5.3425,2515764.0],["1995-07-18",5.3312,5.3425,5.2972,5.3312,999405.0],["1995-07-19",5.3086,5.3312,5.1614,5.2746,2113028.0],["1995-07-20",5.2972,5.4557,5.2859,5.4331,4851279.0],["1995-07-21",5.4444,5.4897,5.4217,5.467,3245687.0],["1995-07-24",5.4783,5.5123,5.4217,5.501,4108864.0],["1995-07-25",5.4783,5.6142,5.4331,5.5236,3344438.0],["1995-07-26",5.5236,5.5915,5.5236,5.5576,2674004.0],["1995-07-27",5.5576,5.9198,5.5576,5.6934,21809637.0],["1995-07-28",5.8405,6.033,5.8292,5.9764,11803093.0],["1995-07-31",5.9537,5.9537,5.8858,5.8971,4001785.0],["1995-08-01",5.8858,5.8971,5.8519,5.8632,4453896.0],["1995-08-02",5.8745,5.9198,5.8292,5.8292,3955384.0],["1995-08-03",5.7953,5.9085,5.7726,5.8858,6494943.0],["1995-08-04",5.8858,6.248,5.8858,5.999,15281975.0],["1995-08-07",5.999,5.999,5.8858,5.8858,3533611.0],["1995-08-08",5.8858,5.9085,5.8179,5.8292,6855443.0],["1995-08-09",5.8519,5.8519,5.7613,5.8066,3809637.0],["1995-08-10",5.7953,5.8179,5.6708,5.7047,4691255.0],["1995-08-11",5.7047,5.7047,5.6481,5.6594,3751338.0],["1995-08-14",5.6821,5.716,5.6594,5.7047,2104105.0],["1995-08-15",5.7047,5.716,5.6594,5.7047,2621059.0],["1995-08-16",5.6934,5.7047,5.6594,5.6594,2660321.0],["1995-08-17",5.6821,5.7274,5.6594,5.7274,4864366.0],["1995-08-18",5.7387,5.7387,5.6708,5.6821,2639500.0],["1995-08-21",5.6821,5.716,5.6708,5.6934,1273052.0],["1995-08-22",5.6934,5.716,5.6481,5.716,1421178.0],["1995-08-23",5.716,5.7387,5.7047,5.716,1795955.0],["1995-08-24",5.7047,5.7726,5.7047,5.7387,3540155.0],["1995-08-25",5.7274,5.8405,5.7274,5.8179,3558596.0],["1995-08-28",5.8405,5.8858,5.8179,5.8519,1725758.0],["1995-08-29",5.8519,5.9764,5.8405,5.9764,2302201.0],["1995-08-30",5.9651,5.9651,5.8858,5.9311,2039857.0],["1995-08-31",5.8858,5.9311,5.8745,5.9311,1572278.0],["1995-09-01",5.965,6.0896,5.9537,6.0103,3524688.0],["1995-09-05",5.999,6.0669,5.9537,6.0556,3864366.0],["1995-09-06",6.1009,6.2027,6.0896,6.1914,4171327.0],["1995-09-07",6.1688,6.2707,6.1348,6.2593,5165973.0],["1995-09-08",6.2027,6.2933,6.1801,6.282,3308745.0],["1995-09-11",6.287,6.3098,6.1845,6.1845,1248067.0],["1995-09-12",6.1959,6.1959,6.1048,6.1731,3475312.0],["1995-09-13",6.1617,6.2414,6.1161,6.1503,2762046.0],["1995-09-14",6.1503,6.23,6.1275,6.2073,1762046.0],["1995-09-15",6.2528,6.2528,6.1389,6.1617,2690065.0],["1995-09-18",6.1389,6.1617,6.1048,6.1617,1596074.0],["1995-09-19",6.1617,6.1845,6.1389,6.1617,3539560.0],["1995-09-20",6.1617,6.23,6.1617,6.1959,3574063.0],["1995-09-21",6.1959,6.23,6.1048,6.1731,1757882.0],["1995-09-22",6.1617,6.1617,6.1048,6.1161,1726948.0],["1995-09-25",6.082,6.082,5.9567,6.0023,3234979.0],["1995-09-26",6.025,6.1048,6.025,6.0934,3511600.0],["1995-09-27",6.082,6.082,6.0136,6.0364,2496133.0],["1995-09-28",6.0706,6.082,6.0023,6.0136,1930993.0],["1995-09-29",6.025,6.0706,6.0136,6.0364,1731112.0],["1995-10-02",6.0592,6.0706,6.0136,6.0136,2268888.0],["1995-10-03",6.0023,6.0364,5.9909,6.0136,2440809.0],["1995-10-04",6.0136,6.0136,5.8884,5.9111,1889946.0],["1995-10-05",5.9111,5.9339,5.8884,5.9225,1839976.0],["1995-10-06",5.8997,5.9111,5.8884,5.8997,2731707.0],["1995-10-09",5.8997,5.9111,5.7631,5.7631,2195122.0],["1995-10-10",5.6947,5.8086,5.6036,5.8086,4494349.0],["1995-10-11",5.8428,5.9225,5.8428,5.877,4993456.0],["1995-10-12",5.8884,5.8997,5.8656,5.8884,3131469.0],["1995-10-13",5.9225,6.0023,5.8997,5.9567,4089233.0],["1995-10-16",5.9681,6.0364,5.9567,6.025,9002974.0],["1995-10-17",6.025,6.0934,6.0136,6.0592,5745390.0],["1995-10-18",6.025,6.082,5.9795,6.082,5583581.0],["1995-10-19",6.082,6.1275,6.0364,6.0364,3782867.0],["1995-10-20",6.0023,6.082,5.9795,6.0706,4139798.0],["1995-10-23",6.0478,6.0478,5.9795,5.9795,3080309.0],["1995-10-24",5.9681,6.082,5.9567,6.0364,7049970.0],["1995-10-25",6.0364,6.0364,5.9681,5.9681,7982748.0],["1995-10-26",5.9909,5.9909,5.8656,5.8656,3951220.0],["1995-10-27",5.7972,5.8428,5.7517,5.8314,3057704.0],["1995-10-30",5.8542,5.9111,5.8428,5.9111,2174896.0],["1995-10-31",5.9225,6.0023,5.9225,5.9567,3030339.0],["1995-11-01",5.9453,5.9453,5.7631,5.8086,2709697.0],["1995-11-02",5.8086,6.0136,5.7972,6.0136,5922665.0],["1995-11-03",5.9909,5.9909,5.9453,5.9909,1976205.0],["1995-11-06",6.0023,6.025,5.9681,6.0136,1659131.0],["1995-11-07",5.9909,5.9909,5.9111,5.9225,3110648.0],["1995-11-08",5.9225,5.9567,5.9225,5.9567,1977394.0],["1995-11-09",5.9339,5.9453,5.8656,5.8884,2583581.0],["1995-11-10",5.8997,6.0706,5.8656,6.0592,4077930.0],["1995-11-13",6.0478,6.0478,5.9909,5.9909,1770970.0],["1995-11-14",5.9909,6.0023,5.9339,5.9453,2418798.0],["1995-11-15",5.9567,5.9909,5.877,5.8997,1349792.0],["1995-11-16",5.9111,5.9567,5.8884,5.8997,2740036.0],["1995-11-17",5.9111,5.9111,5.8542,5.8997,3000000.0],["1995-11-20",5.9225,6.0023,5.9225,5.9795,2706722.0],["1995-11-21",5.9795,5.9795,5.9225,5.9567,2533016.0],["1995-11-22",5.9681,6.0592,5.9453,6.0364,2027365.0],["1995-11-24",6.0592,6.0592,6.0364,6.0364,353361.0],["1995-11-27",6.1048,6.1275,6.0934,6.0934,2933373.0],["1995-11-28",6.1161,6.1731,6.0592,6.1275,2252231.0],["1995-11-29",6.1389,6.1959,6.0706,6.1845,4517549.0],["1995-11-30",6.1617,6.287,6.0934,6.1731,6842356.0],["1995-12-01",6.1959,6.3212,6.1959,6.287,5687686.0],["1995-12-04",6.287,6.3895,6.287,6.3667,5902439.0],["1995-12-05",6.3325,6.3667,6.2073,6.2186,8870315.0],["1995-12-06",6.2073,6.2187,6.1845,6.1959,5778703.0],["1995-12-07",6.1731,6.23,6.1617,6.1959,3804283.0],["1995-12-08",6.2073,6.2186,6.1048,6.1161,2030934.0],["1995-12-11",6.1161,6.1161,6.0478,6.0706,6439619.0],["1995-12-12",6.0478,6.0592,6.0136,6.0136,2853064.0],["1995-12-13",6.0136,6.1389,5.9909,6.1161,3898870.0],["1995-12-14",6.0934,6.2187,6.0934,6.1845,4371208.0],["1995-12-15",6.1731,6.1731,6.0706,6.0934,5756098.0],["1995-12-18",6.0364,6.0478,5.9909,6.0023,1695419.0],["1995-12-19",6.0023,6.0364,5.9339,5.9453,2845330.0],["1995-12-20",5.9503,6.0535,5.9389,5.9618,5160619.0],["1995-12-21",5.9503,5.9847,5.916,5.9618,2760262.0],["1995-12-22",5.9503,6.065,5.9503,5.9962,2386675.0],["1995-12-26",5.9962,6.0077,5.9733,5.9847,1052945.0],["1995-12-27",6.0077,6.1338,6.0077,6.0879,1219512.0],["1995-12-28",6.0879,6.2255,6.0879,6.2026,2609756.0],["1995-12-29",6.214,6.2255,6.0535,6.0535,3102320.0],["1996-01-02",6.1109,6.2255,6.0994,6.1682,3923260.0],["1996-01-03",6.1796,6.2255,6.1453,6.1796,4558596.0],["1996-01-04",6.2026,6.2943,6.2026,6.2943,5080309.0],["1996-01-05",6.2714,6.2714,6.1223,6.1567,2271267.0],["1996-01-08",6.1567,6.2026,6.1567,6.2026,512195.0],["1996-01-09",6.2255,6.3172,6.2026,6.2628,4404521.0],["1996-01-10",6.2484,6.2714,6.1911,6.214,4562165.0],["1996-01-11",6.214,6.3058,6.1682,6.214,3497918.0],["1996-01-12",6.2714,6.2943,6.2026,6.214,3179060.0],["1996-01-15",6.214,6.2943,6.2026,6.2828,2857823.0],["1996-01-16",6.2828,6.3058,6.214,6.2599,2848305.0],["1996-01-17",6.237,6.2828,6.1911,6.2255,2077335.0],["1996-01-18",6.1682,6.1682,6.0421,6.0994,6722189.0],["1996-01-19",6.1109,6.2026,6.0994,6.1453,4190363.0],["1996-01-22",6.1338,6.1338,5.9503,5.9618,5558596.0],["1996-01-23",5.9847,6.0879,5.9733,6.0879,3375372.0],["1996-01-24",6.0994,6.1453,6.0879,6.1223,3599048.0],["1996-01-25",6.1223,6.1223,5.9618,5.9618,4314099.0],["1996-01-26",5.9733,6.0191,5.9618,6.0077,2681142.0],["1996-01-29",5.9847,6.0306,5.9274,5.9389,4495538.0],["1996-01-30",5.9503,5.9618,5.8816,5.916,5938727.0],["1996-01-31",5.9618,6.1223,5.9389,6.1109,6578227.0],["1996-02-01",6.0994,6.0994,6.0421,6.0765,2878049.0],["1996-02-02",6.0879,6.1109,6.0535,6.0765,2591910.0],["1996-02-05",6.0306,6.1223,6.0191,6.0765,2775729.0],["1996-02-06",6.0994,6.2714,6.0994,6.2599,7091612.0],["1996-02-07",6.2714,6.2714,6.2026,6.237,4183224.0],["1996-02-08",6.2255,6.3516,6.2255,6.3287,4838192.0],["1996-02-09",6.2828,6.3287,6.2484,6.3287,4860797.0],["1996-02-12",6.3287,6.3975,6.3058,6.3058,2826889.0],["1996-02-13",6.2943,6.3631,6.2714,6.3172,2487805.0],["1996-02-14",6.3172,6.3516,6.2828,6.3287,2766211.0],["1996-02-15",6.3058,6.3058,6.1682,6.1682,1604402.0],["1996-02-16",6.1682,6.214,6.1338,6.1682,3750149.0],["1996-02-20",6.1223,6.1682,6.1223,6.1567,2612136.0],["1996-02-21",6.1682,6.2255,6.1682,6.1911,1827484.0],["1996-02-22",6.2255,6.3287,6.1911,6.3287,2814991.0],["1996-02-23",6.3402,6.386,6.1911,6.2484,4033314.0],["1996-02-26",6.2255,6.237,6.1796,6.1796,3926234.0],["1996-02-27",6.1453,6.1911,6.1338,6.1682,3955979.0],["1996-02-28",6.1567,6.2026,6.0994,6.0994,4107674.0],["1996-02-29",6.1109,6.1109,6.0306,6.0535,4242118.0],["1996-03-01",6.0765,6.0994,5.9962,6.0994,4539560.0],["1996-03-04",6.0765,6.3058,6.0765,6.2828,2904819.0],["1996-03-05",6.2714,6.2943,6.2026,6.2026,2380726.0],["1996-03-06",6.2026,6.2484,6.1911,6.1911,1489590.0],["1996-03-07",6.1911,6.3287,6.1682,6.3058,4138608.0],["1996-03-08",6.2828,6.3402,6.1911,6.2026,3547293.0],["1996-03-11",6.1846,6.3923,6.173,6.3577,3497918.0],["1996-03-12",6.3,6.3461,6.2653,6.323,4865556.0],["1996-03-13",6.3461,6.3577,6.3115,6.3461,3381321.0],["1996-03-14",6.3461,6.623,6.3346,6.5769,5396788.0],["1996-03-15",6.5538,6.5653,6.4846,6.4846,5534801.0],["1996-03-18",6.5307,6.6923,6.5307,6.6807,3649613.0],["1996-03-19",6.7153,6.7153,6.6,6.7038,4475312.0],["1996-03-20",6.7269,6.75,6.5538,6.5884,2894706.0],["1996-03-21",6.5538,6.5538,6.3923,6.5538,8033908.0],["1996-03-22",6.5538,6.6461,6.5538,6.5653,4121951.0],["1996-03-25",6.5538,6.5538,6.323,6.3346,6612136.0],["1996-03-26",6.323,6.4269,6.323,6.4153,3823319.0],["1996-03-27",6.4038,6.4038,6.3346,6.3577,4464604.0],["1996-03-28",6.3346,6.4154,6.323,6.3923,2787626.0],["1996-03-29",6.4038,6.4269,6.2884,6.3346,3249256.0],["1996-04-01",6.3577,6.3692,6.1961,6.2423,3986318.0],["1996-04-02",6.2192,6.4038,6.2192,6.4038,3888757.0],["1996-04-03",6.2769,6.3346,6.2192,6.323,5408685.0],["1996-04-04",6.3,6.3,6.2077,6.2307,6553837.0],["1996-04-08",6.1153,6.173,6.1038,6.173,4282570.0],["1996-04-09",6.1961,6.2307,6.1384,6.2192,3932778.0],["1996-04-10",6.2077,6.2192,6.1154,6.1154,3410470.0],["1996-04-11",6.0807,6.1038,6.0461,6.0807,5461035.0],["1996-04-12",6.0923,6.1384,6.0923,6.0923,5661511.0],["1996-04-15",6.1038,6.15,6.1038,6.15,1546698.0],["1996-04-16",6.15,6.2884,6.1384,6.2653,4246282.0],["1996-04-17",6.2653,6.2769,6.2307,6.2538,3696014.0],["1996-04-18",6.2307,6.5307,6.2307,6.473,6835217.0],["1996-04-19",6.4846,6.4961,6.3923,6.3923,5102320.0],["1996-04-22",6.4153,6.4384,6.3577,6.3692,2084474.0],["1996-04-23",6.3692,6.3692,6.2769,6.3346,2944081.0],["1996-04-24",6.323,6.3692,6.3,6.3692,2235574.0],["1996-04-25",6.3461,6.3461,6.323,6.3346,2556217.0],["1996-04-26",6.3346,6.3461,6.3,6.3115,1750149.0],["1996-04-29",6.2769,6.3115,6.2769,6.2884,1510410.0],["1996-04-30",6.2653,6.3115,6.2538,6.2884,2772159.0],["1996-05-01",6.2654,6.3346,6.2538,6.3346,2858418.0],["1996-05-02",6.3115,6.3807,6.2769,6.3346,3182629.0],["1996-05-03",6.3461,6.3577,6.2423,6.3115,2666270.0],["1996-05-06",6.3461,6.3577,6.2538,6.2538,3690660.0],["1996-05-07",6.2653,6.2653,6.2077,6.2653,2221297.0],["1996-05-08",6.2077,6.2653,6.1846,6.2307,3273052.0],["1996-05-09",6.2077,6.2307,6.1615,6.2307,1249851.0],["1996-05-10",6.2307,6.3115,6.2192,6.3,1978584.0],["1996-05-13",6.3,6.3923,6.2884,6.3346,2196312.0],["1996-05-14",6.3577,6.4384,6.3461,6.4269,4188578.0],["1996-05-15",6.4269,6.5077,6.4269,6.4846,3745390.0],["1996-05-16",6.4384,6.4615,6.4269,6.4384,3953599.0],["1996-05-17",6.4384,6.4846,6.4384,6.4615,2819155.0],["1996-05-20",6.4961,6.4961,6.4269,6.4384,1081499.0],["1996-05-21",6.45,6.5538,6.4269,6.5538,2199881.0],["1996-05-22",6.5538,6.6461,6.5192,6.6346,2062463.0],["1996-05-23",6.6461,6.6577,6.4961,6.5192,2450327.0],["1996-05-24",6.5077,6.6,6.5077,6.5769,2131469.0],["1996-05-28",6.6115,6.6115,6.5538,6.5653,1304581.0],["1996-05-29",6.5423,6.5769,6.473,6.473,1687686.0],["1996-05-30",6.4615,6.4615,6.3923,6.45,1800119.0],["1996-05-31",6.4384,6.473,6.4153,6.473,1569899.0],["1996-06-03",6.473,6.5538,6.4269,6.5538,2307555.0],["1996-06-04",6.5423,6.5538,6.4846,6.5538,3713861.0],["1996-06-05",6.5307,6.6692,6.5192,6.6692,3013087.0],["1996-06-06",6.6461,6.6577,6.5769,6.5884,1571089.0],["1996-06-07",6.5307,6.5769,6.5077,6.5538,2066032.0],["1996-06-10",6.5937,6.6053,6.5473,6.5589,1839381.0],["1996-06-11",6.5473,6.6286,6.5009,6.5589,1754908.0],["1996-06-12",6.5357,6.5705,6.4428,6.4777,2675193.0],["1996-06-13",6.466,6.4893,6.3732,6.4544,1631767.0],["1996-06-14",6.408,6.4196,6.3732,6.408,3414634.0],["1996-06-17",6.3732,6.3964,6.3616,6.3848,1649613.0],["1996-06-18",6.3964,6.4428,6.3732,6.4312,3491374.0],["1996-06-19",6.408,6.4312,6.35,6.3848,1808447.0],["1996-06-20",6.3732,6.4544,6.3732,6.4428,3456276.0],["1996-06-21",6.4544,6.5125,6.4544,6.4893,3735277.0],["1996-06-24",6.5009,6.5821,6.4777,6.5473,2029744.0],["1996-06-25",6.5705,6.5821,6.466,6.4893,2205235.0],["1996-06-26",6.4893,6.4893,6.4196,6.466,1440214.0],["1996-06-27",6.4428,6.5241,6.4196,6.5125,2425937.0],["1996-06-28",6.5125,6.5705,6.4428,6.4893,3390839.0],["1996-07-01",6.4893,6.7214,6.4893,6.7214,4145152.0],["1996-07-02",6.7214,6.8143,6.6518,6.6982,3051755.0],["1996-07-03",6.7098,6.8724,6.7098,6.7563,9411660.0],["1996-07-05",6.6866,6.6866,6.5357,6.5473,2969661.0],["1996-07-08",6.5241,6.7447,6.5241,6.6518,5075550.0],["1996-07-09",6.675,6.7679,6.6634,6.7563,4284355.0],["1996-07-10",6.733,6.7795,6.7214,6.7563,5088638.0],["1996-07-11",6.7214,6.7447,6.5357,6.617,3853064.0],["1996-07-12",6.617,6.675,6.5473,6.5589,2977989.0],["1996-07-15",6.5589,6.5589,6.35,6.3616,4431886.0],["1996-07-16",6.3616,6.408,6.1874,6.3383,3854848.0],["1996-07-17",6.408,6.408,6.3384,6.35,1995241.0],["1996-07-18",6.3964,6.4312,6.3384,6.408,4290303.0],["1996-07-19",6.408,6.466,6.3848,6.4196,3293278.0],["1996-07-22",6.408,6.408,6.3151,6.408,3767400.0],["1996-07-23",6.4544,6.466,6.3267,6.3964,2977989.0],["1996-07-24",6.35,6.3732,6.3151,6.35,3003569.0],["1996-07-25",6.3732,6.4312,6.3732,6.408,2004759.0],["1996-07-26",6.4312,6.4428,6.3616,6.4428,2485425.0],["1996-07-29",6.408,6.4544,6.408,6.408,1437240.0],["1996-07-30",6.4428,6.4544,6.408,6.4428,1838786.0],["1996-07-31",6.4196,6.4196,6.35,6.3616,1581797.0],["1996-08-01",6.3151,6.4196,6.3151,6.4196,2435455.0],["1996-08-02",6.4312,6.5125,6.408,6.466,2155860.0],["1996-08-05",6.466,6.5357,6.466,6.5241,1872695.0],["1996-08-06",6.5009,6.5589,6.4777,6.5589,2234384.0],["1996-08-07",6.5473,6.5821,6.5125,6.5821,4324807.0],["1996-08-08",6.5705,6.5705,6.5125,6.5589,3009518.0],["1996-08-09",6.5589,6.6054,6.5357,6.5473,3962522.0],["1996-08-12",6.5473,6.6054,6.5241,6.5937,2533611.0],["1996-08-13",6.5937,6.675,6.5821,6.617,1569304.0],["1996-08-14",6.617,6.6634,6.6053,6.6518,2584771.0],["1996-08-15",6.6518,6.6866,6.6402,6.6634,1537775.0],["1996-08-16",6.675,6.7098,6.675,6.6982,2164783.0],["1996-08-19",6.6866,6.7447,6.6866,6.7214,1646044.0],["1996-08-20",6.7098,6.7795,6.7098,6.7679,2224866.0],["1996-08-21",6.7795,6.8143,6.733,6.8027,2706722.0],["1996-08-22",6.7911,6.8143,6.7795,6.8027,2396193.0],["1996-08-23",6.7795,6.7795,6.7447,6.7563,2007139.0],["1996-08-26",6.7214,6.733,6.6982,6.7098,1279595.0],["1996-08-27",6.733,6.7679,6.733,6.7447,2162998.0],["1996-08-28",6.733,6.8143,6.733,6.8027,1230815.0],["1996-08-29",6.7911,6.7911,6.7447,6.7447,1948840.0],["1996-08-30",6.7447,6.7679,6.7098,6.7679,1443783.0],["1996-09-03",6.7447,6.7911,6.6866,6.7098,1773944.0],["1996-09-04",6.6866,6.6982,6.5241,6.617,3672219.0],["1996-09-05",6.5937,6.6286,6.5705,6.5937,2936942.0],["1996-09-06",6.5989,6.6456,6.5522,6.6339,5182035.0],["1996-09-09",6.6573,6.6806,6.6339,6.6806,5142772.0],["1996-09-10",6.669,6.704,6.6573,6.669,3898275.0],["1996-09-11",6.6573,6.739,6.6573,6.6923,10901249.0],["1996-09-12",6.704,6.8208,6.704,6.8208,7528852.0],["1996-09-13",6.8441,6.9259,6.7741,6.8909,4397977.0],["1996-09-16",6.9142,6.9493,6.9025,6.9259,3275431.0],["1996-09-17",6.9493,6.9493,6.8675,6.8909,4821535.0],["1996-09-18",6.9025,6.9025,6.8208,6.8442,2732302.0],["1996-09-19",6.8325,6.9142,6.8208,6.9142,3245687.0],["1996-09-20",6.9142,6.9493,6.8792,6.9259,4910767.0],["1996-09-23",6.8909,6.8909,6.8208,6.8909,2038667.0],["1996-09-24",6.8909,6.9142,6.8091,6.8091,3842356.0],["1996-09-25",6.7741,6.7974,6.704,6.704,4014277.0],["1996-09-26",6.704,6.7741,6.669,6.7741,3373587.0],["1996-09-27",6.739,6.8558,6.7274,6.8208,3929209.0],["1996-09-30",6.8208,6.8442,6.7858,6.8442,4013682.0],["1996-10-01",6.8325,6.8325,6.7974,6.8091,2938727.0],["1996-10-02",6.7858,6.8558,6.7858,6.8442,3483046.0],["1996-10-03",6.8325,6.8325,6.7741,6.7858,2742415.0],["1996-10-04",6.7858,6.8675,6.7624,6.8675,4779893.0],["1996-10-07",6.8325,6.8909,6.8325,6.8558,2412255.0],["1996-10-08",6.8675,6.9025,6.8675,6.8792,3646639.0],["1996-10-09",6.8792,6.8792,6.8208,6.8558,3486020.0],["1996-10-10",6.8442,6.8442,6.7624,6.7741,2712671.0],["1996-10-11",6.7858,6.8909,6.7741,6.8442,3285544.0],["1996-10-14",6.8091,6.8675,6.8091,6.8558,1887567.0],["1996-10-15",6.8675,6.9609,6.8675,6.9493,3116002.0],["1996-10-16",6.9479,7.2258,6.9479,7.139,4318400.0],["1996-10-17",7.2258,7.5385,7.2258,7.4864,5903200.0],["1996-10-18",7.4864,7.7296,7.4516,7.7122,3073200.0],["1996-10-21",7.7469,7.9554,7.7122,7.8685,3718000.0],["1996-10-22",7.8859,8.0248,7.8685,8.0248,3286800.0],["1996-10-23",8.0248,8.1291,7.9554,8.0422,3450800.0],["1996-10-24",8.0422,8.1117,7.8511,7.8685,3172800.0],["1996-10-25",7.8685,7.8685,7.6601,7.8164,2286000.0],["1996-10-28",7.8164,7.8511,7.6774,7.6948,1197200.0],["1996-10-29",7.6948,7.7469,7.6427,7.6774,1965600.0],["1996-10-30",7.7122,7.7296,7.608,7.6774,1674800.0],["1996-10-31",7.6601,7.8859,7.6601,7.799,1949600.0],["1996-11-01",7.7817,7.8338,7.6948,7.7817,1433600.0],["1996-11-04",7.8164,7.8338,7.7469,7.7817,1145600.0],["1996-11-05",7.8511,7.8859,7.8164,7.8338,2212800.0],["1996-11-06",7.8338,7.9032,7.8338,7.8859,1631600.0],["1996-11-07",7.8859,7.9032,7.7469,7.8164,1225200.0],["1996-11-08",7.8511,7.8511,7.7817,7.8338,1057600.0],["1996-11-11",7.8338,7.9032,7.8164,7.8511,1417200.0],["1996-11-12",7.8511,7.9032,7.799,7.8511,1546800.0],["1996-11-13",7.8511,7.8859,7.799,7.8685,1244800.0],["1996-11-14",7.8338,7.9554,7.8164,7.9032,1298400.0],["1996-11-15",8.0596,8.0596,7.9206,7.938,2102000.0],["1996-11-18",7.938,7.9554,7.8164,7.8685,3101200.0],["1996-11-19",7.8685,7.8859,7.799,7.8685,2127200.0],["1996-11-20",7.8685,7.8859,7.8164,7.8511,1584000.0],["1996-11-21",7.8859,7.9901,7.8511,7.8511,3338000.0],["1996-11-22",7.8338,7.938,7.8338,7.9206,2052000.0],["1996-11-25",7.9206,8.0422,7.9032,8.0422,1197200.0],["1996-11-26",8.0422,8.2506,8.0422,8.0769,2564400.0],["1996-11-27",8.0422,8.1291,8.0422,8.0596,1148000.0],["1996-11-29",8.1117,8.1291,8.0596,8.0943,356800.0],["1996-12-02",8.0769,8.0769,7.9901,8.0248,884000.0],["1996-12-03",8.0422,8.1812,8.0248,8.0422,1780800.0],["1996-12-04",8.0422,8.0422,7.8859,7.9032,3236800.0],["1996-12-05",7.9032,8.0943,7.9032,8.0422,1871200.0],["1996-12-06",7.9206,8.0075,7.9033,7.9727,2544000.0],["1996-12-09",8.0422,8.0596,7.9727,8.0422,1697200.0],["1996-12-10",8.0248,8.1291,8.0248,8.0769,1200000.0],["1996-12-11",8.0596,8.0769,7.9554,7.9901,2677200.0],["1996-12-12",8.0075,8.0075,7.799,7.799,2778400.0],["1996-12-13",7.7643,7.9727,7.7469,7.9727,4648400.0],["1996-12-16",7.9629,8.0504,7.9279,7.9629,1803200.0],["1996-12-17",7.9279,7.9804,7.9104,7.9454,1846400.0],["1996-12-18",8.0504,8.1204,7.9979,8.1204,1391200.0],["1996-12-19",8.1554,8.3304,8.1379,8.2954,3576800.0],["1996-12-20",8.5405,8.6105,8.4179,8.4705,4069600.0],["1996-12-23",8.488,8.523,8.3654,8.4179,1552400.0],["1996-12-24",8.453,8.523,8.4354,8.488,484400.0],["1996-12-26",8.4705,8.6455,8.4705,8.593,1179600.0],["1996-12-27",8.628,8.7155,8.558,8.558,966000.0],["1996-12-30",8.593,8.628,8.558,8.593,969200.0],["1996-12-31",8.593,8.628,8.4179,8.4179,1016800.0],["1997-01-02",8.4355,8.4355,8.1904,8.3129,1742400.0],["1997-01-03",8.418,8.523,8.2954,8.5055,2186400.0],["1997-01-06",8.593,8.628,8.523,8.6105,1797600.0],["1997-01-07",8.6805,8.6805,8.4705,8.523,2470000.0],["1997-01-08",8.5405,8.558,8.3479,8.4005,2860000.0],["1997-01-09",8.5055,8.698,8.488,8.5755,3765200.0],["1997-01-10",8.5055,8.7155,8.453,8.698,3312000.0],["1997-01-13",8.7855,8.7855,8.663,8.768,2191600.0],["1997-01-14",8.768,8.9605,8.768,8.908,1426000.0],["1997-01-15",8.873,8.9605,8.838,8.873,1468800.0],["1997-01-16",8.908,8.908,8.7505,8.768,1243600.0],["1997-01-17",8.7505,8.768,8.628,8.663,2241600.0],["1997-01-20",8.6805,8.733,8.593,8.663,1157600.0],["1997-01-21",8.628,8.838,8.5755,8.8205,1410800.0],["1997-01-22",8.8205,8.943,8.8205,8.8555,2034400.0],["1997-01-23",8.8205,8.8555,8.628,8.628,2779200.0],["1997-01-24",8.6105,8.628,8.453,8.488,1416000.0],["1997-01-27",8.453,8.6105,8.3654,8.593,1448000.0],["1997-01-28",8.6805,8.698,8.558,8.6105,1859600.0],["1997-01-29",8.593,8.768,8.5755,8.7505,1214800.0],["1997-01-30",8.7155,8.733,8.453,8.5405,3493600.0],["1997-01-31",8.558,8.558,8.2779,8.4005,4191200.0],["1997-02-03",8.4004,8.453,8.3304,8.3829,1662400.0],["1997-02-04",8.4179,8.5405,8.4004,8.5405,1904000.0],["1997-02-05",8.5755,8.593,8.4004,8.4354,1240800.0],["1997-02-06",8.4179,8.4705,8.3829,8.4179,1854000.0],["1997-02-07",8.4179,8.453,8.3829,8.4179,2429600.0],["1997-02-10",8.4179,8.4355,8.3829,8.4179,1250800.0],["1997-02-11",8.4179,8.4179,8.3304,8.4179,3618400.0],["1997-02-12",8.4529,8.4529,8.3829,8.4354,1531200.0],["1997-02-13",8.4354,8.488,8.3479,8.3654,3777200.0],["1997-02-14",8.4004,8.4179,8.3479,8.4179,3748800.0],["1997-02-18",8.4179,8.453,8.3829,8.4179,2477200.0],["1997-02-19",8.4355,8.4705,8.3304,8.3479,2358000.0],["1997-02-20",8.3479,8.4005,8.3129,8.4005,2010400.0],["1997-02-21",8.418,8.5405,8.4005,8.5055,2008800.0],["1997-02-24",8.488,8.593,8.488,8.5755,1887600.0],["1997-02-25",8.5755,8.6455,8.523,8.5755,1841200.0],["1997-02-26",8.5755,8.593,8.4004,8.4354,1892800.0],["1997-02-27",8.4004,8.4355,8.3129,8.3129,655200.0],["1997-02-28",8.3129,8.5755,8.3129,8.4354,2108000.0],["1997-03-03",8.4004,8.6455,8.3829,8.6105,1518400.0],["1997-03-04",8.6105,8.768,8.523,8.6805,1928000.0],["1997-03-05",8.6805,8.733,8.6455,8.698,1612400.0],["1997-03-06",8.7155,8.768,8.6805,8.698,3611600.0],["1997-03-07",8.7155,8.7155,8.628,8.698,2428400.0],["1997-03-10",8.7057,8.7586,8.6529,8.6881,1537200.0],["1997-03-11",8.6705,8.6881,8.6176,8.6352,1578400.0],["1997-03-12",8.6352,8.6705,8.6,8.6352,1779600.0],["1997-03-13",8.6,8.6,8.3885,8.3885,1608400.0],["1997-03-14",8.4238,8.5295,8.4238,8.5119,2353600.0],["1997-03-17",8.4942,8.5647,8.4414,8.4942,1660400.0],["1997-03-18",8.4942,8.6176,8.4942,8.6176,1110400.0],["1997-03-19",8.6,8.6176,8.3356,8.4238,1817600.0],["1997-03-20",8.3885,8.459,8.2828,8.3004,1632800.0],["1997-03-21",8.3356,8.459,8.318,8.459,2046800.0],["1997-03-24",8.4237,8.5824,8.3533,8.5824,1437200.0],["1997-03-25",8.5647,8.6176,8.3709,8.4238,2083600.0],["1997-03-26",8.3709,8.4942,8.318,8.4238,1265600.0],["1997-03-27",8.4414,8.4766,8.2475,8.2475,1428800.0],["1997-03-31",8.177,8.1947,8.0008,8.0008,2220400.0],["1997-04-01",8.0008,8.0184,7.9303,8.0008,2829600.0],["1997-04-02",7.9832,8.177,7.9479,8.1242,2358800.0],["1997-04-03",8.0713,8.1242,8.0184,8.0889,2614400.0],["1997-04-04",8.0361,8.1065,8.0008,8.0889,2082400.0],["1997-04-07",8.1594,8.2123,8.1065,8.1594,1000800.0],["1997-04-08",8.177,8.2475,8.0537,8.2299,1510000.0],["1997-04-09",8.2651,8.3356,8.2123,8.2475,1783200.0],["1997-04-10",8.3004,8.3709,8.2475,8.318,2395600.0],["1997-04-11",8.2475,8.2651,8.0537,8.0537,2547600.0],["1997-04-14",7.9832,8.0713,7.9479,8.0537,1230000.0],["1997-04-15",8.1594,8.2123,7.9656,8.0889,2028000.0],["1997-04-16",8.0889,8.1947,8.0184,8.1947,1889200.0],["1997-04-17",8.318,8.3533,8.2828,8.318,1364000.0],["1997-04-18",8.3356,8.3709,8.3004,8.3533,1019600.0],["1997-04-21",8.459,8.6,8.4237,8.4942,2113600.0],["1997-04-22",8.4238,8.4238,8.2651,8.2651,2076000.0],["1997-04-23",8.2828,8.4766,8.2651,8.4766,1140000.0],["1997-04-24",8.6352,8.6705,8.5295,8.6,1996000.0],["1997-04-25",8.6,8.6881,8.5647,8.5824,1795600.0],["1997-04-28",8.5824,8.6881,8.5824,8.6528,1547200.0],["1997-04-29",8.7586,8.8115,8.6705,8.7938,2818000.0],["1997-04-30",8.7938,9.0758,8.7938,8.9877,2464000.0],["1997-05-01",8.9877,9.0053,8.7938,8.9172,2028400.0],["1997-05-02",8.9877,9.2344,8.9877,9.1639,2713600.0],["1997-05-05",9.1815,9.2344,9.1287,9.1992,2587600.0],["1997-05-06",9.2168,9.2697,9.1639,9.1992,1462400.0],["1997-05-07",9.2168,9.3578,9.1639,9.1815,1619600.0],["1997-05-08",9.1639,9.4459,9.1463,9.3225,2148000.0],["1997-05-09",9.3754,9.3754,9.252,9.2696,1852000.0],["1997-05-12",9.2873,9.393,9.252,9.3225,2546800.0],["1997-05-13",9.3754,9.5164,9.2697,9.393,2146800.0],["1997-05-14",9.4459,9.4811,9.393,9.4459,1928000.0],["1997-05-15",9.4811,9.4987,9.393,9.4459,2348400.0],["1997-05-16",9.4283,9.534,9.4106,9.4635,1470800.0],["1997-05-19",9.4459,9.534,9.393,9.4811,1349600.0],["1997-05-20",9.4106,9.5164,9.3578,9.4635,2184400.0],["1997-05-21",9.5164,9.6221,9.4811,9.5516,2919600.0],["1997-05-22",9.6221,9.6221,9.5516,9.6221,1159600.0],["1997-05-23",9.6574,9.7631,9.6045,9.7631,926000.0],["1997-05-27",9.7278,9.7278,9.5692,9.6397,1079200.0],["1997-05-28",9.5692,9.6397,9.5164,9.534,1088000.0],["1997-05-29",9.5692,9.6574,9.534,9.6397,1613200.0],["1997-05-30",9.5516,9.5869,9.4988,9.5516,1004000.0],["1997-06-02",9.5516,9.5869,9.4635,9.5164,1332800.0],["1997-06-03",9.4811,9.675,9.4459,9.6574,1441600.0],["1997-06-04",9.6574,9.6574,9.5516,9.6045,858400.0],["1997-06-05",9.5692,9.6574,9.5164,9.5692,858800.0],["1997-06-06",9.534,9.6397,9.4635,9.5869,3831600.0],["1997-06-09",9.5947,9.6656,9.5592,9.6124,1820400.0],["1997-06-10",9.5947,9.7543,9.5592,9.7365,1702000.0],["1997-06-11",9.7543,9.843,9.6479,9.6479,2594000.0],["1997-06-12",9.6833,9.7188,9.6479,9.6479,2216400.0],["1997-06-13",9.7011,9.843,9.6656,9.7898,2072800.0],["1997-06-16",9.8075,9.8784,9.8075,9.8784,1417600.0],["1997-06-17",9.8784,10.0026,9.8252,9.9316,1805200.0],["1997-06-18",9.8962,9.9848,9.843,9.9139,1417200.0],["1997-06-19",9.9139,10.0558,9.9139,10.0026,1627600.0],["1997-06-20",10.0203,10.1622,10.0026,10.1622,2714800.0],["1997-06-23",10.1267,10.2154,10.0203,10.038,1923200.0],["1997-06-24",10.0558,10.0735,9.8962,9.976,1559200.0],["1997-06-25",10.0114,10.0824,9.8784,9.9671,1086000.0],["1997-06-26",9.9316,9.9316,9.5681,9.772,2248800.0],["1997-06-27",9.7365,9.8075,9.5415,9.8075,2095600.0],["1997-06-30",9.8075,10.0026,9.6745,9.905,1603200.0],["1997-07-01",10.109,10.109,9.8607,9.9671,1898400.0],["1997-07-02",10.038,10.038,9.8607,9.9316,2041600.0],["1997-07-03",9.9494,10.0026,9.9405,9.9494,1134800.0],["1997-07-07",10.0203,10.0203,9.9139,9.9582,1672400.0],["1997-07-08",9.9494,10.1799,9.9316,10.1799,1015600.0],["1997-07-09",10.2863,10.3218,10.109,10.1445,2880800.0],["1997-07-10",10.109,10.2509,10.109,10.1888,770800.0],["1997-07-11",10.1888,10.3041,10.1711,10.2065,1725600.0],["1997-07-14",10.2065,10.2065,10.0558,10.1267,604000.0],["1997-07-15",10.1622,10.2863,10.0912,10.2775,1935600.0],["1997-07-16",10.2509,10.2863,10.1001,10.2154,1828400.0],["1997-07-17",10.2154,10.2686,10.1445,10.1533,1080400.0],["1997-07-18",10.1001,10.1445,9.8607,9.8784,1936400.0],["1997-07-21",9.8962,9.9494,9.8252,9.8607,906800.0],["1997-07-22",9.8607,10.1356,9.8607,10.1356,1966000.0],["1997-07-23",10.1356,10.3551,10.1356,10.2686,2424400.0],["1997-07-24",10.2597,10.2686,10.0203,10.1888,1368000.0],["1997-07-25",10.2243,10.2243,10.109,10.109,1240400.0],["1997-07-28",10.1445,10.2154,10.109,10.1445,1260000.0],["1997-07-29",10.0824,10.2243,10.038,10.1622,1578000.0],["1997-07-30",10.2863,10.2863,10.1622,10.2509,2260800.0],["1997-07-31",10.2509,10.2775,10.1622,10.1711,949200.0],["1997-08-01",10.1356,10.2065,10.0026,10.0735,1048000.0],["1997-08-04",10.038,10.2154,10.038,10.1977,943600.0],["1997-08-05",10.1977,10.2154,10.1444,10.1799,699600.0],["1997-08-06",10.1799,10.2243,10.1267,10.1888,1293600.0],["1997-08-07",10.242,10.3041,10.1533,10.1711,986000.0],["1997-08-08",10.1711,10.1711,9.8784,10.0469,2117200.0],["1997-08-11",10.0735,10.109,9.9582,9.9848,1255600.0],["1997-08-12",10.0735,10.0913,9.9937,9.9937,1416400.0],["1997-08-13",10.038,10.038,9.772,9.7898,1300400.0],["1997-08-14",9.8252,9.8784,9.4971,9.5681,2011600.0],["1997-08-15",9.5415,9.5858,9.4262,9.5237,3085600.0],["1997-08-18",9.5237,9.7277,9.4971,9.7188,2002400.0],["1997-08-19",9.7188,9.7809,9.6124,9.7365,2218400.0],["1997-08-20",9.7365,9.8518,9.6656,9.7543,1518800.0],["1997-08-21",9.7543,9.7631,9.6567,9.6922,1580400.0],["1997-08-22",9.6479,9.772,9.5769,9.7277,1229600.0],["1997-08-25",9.7632,9.8873,9.7188,9.8075,1218400.0],["1997-08-26",9.8075,9.8784,9.6745,9.6833,1660000.0],["1997-08-27",9.6745,9.6833,9.373,9.4351,2380000.0],["1997-08-28",9.4351,9.4705,9.1868,9.3996,3121600.0],["1997-08-29",9.3818,9.3818,9.169,9.2134,5130800.0],["1997-09-02",9.2134,9.3464,9.1336,9.3464,5358800.0],["1997-09-03",9.4351,9.4351,9.169,9.1779,4924800.0],["1997-09-04",9.2134,9.2134,9.0715,9.1158,2946400.0],["1997-09-05",8.9917,9.0892,8.8764,9.0094,7560000.0],["1997-09-08",9.0262,9.0351,8.9816,8.9994,8239200.0],["1997-09-09",8.9905,8.9994,8.8923,8.928,7924000.0],["1997-09-10",8.9101,9.0351,8.8655,8.9905,4946000.0],["1997-09-11",8.9994,9.0441,8.9191,8.9994,5899200.0],["1997-09-12",9.0708,9.2315,9.053,9.2137,3598400.0],["1997-09-15",9.2137,9.2315,9.1244,9.1333,3134800.0],["1997-09-16",9.1601,9.3565,9.1512,9.3476,2726400.0],["1997-09-17",9.3833,9.428,9.3565,9.3922,3642800.0],["1997-09-18",9.3744,9.4815,9.3744,9.4101,4455200.0],["1997-09-19",9.4012,9.4637,9.3565,9.3655,2975200.0],["1997-09-22",9.2494,9.2762,9.0976,9.1155,3052800.0],["1997-09-23",9.1244,9.1244,9.0351,9.0619,4969200.0],["1997-09-24",9.0976,9.0976,8.9548,8.9905,5705200.0],["1997-09-25",8.9905,8.9905,8.8476,8.8566,3248800.0],["1997-09-26",8.8923,8.9548,8.8566,8.8655,3378800.0],["1997-09-29",8.7851,8.8476,8.7048,8.8298,5963200.0],["1997-09-30",8.8476,9.0441,8.8209,8.9458,3086400.0],["1997-10-01",9.0173,9.0976,8.9994,9.0351,2337200.0],["1997-10-02",8.8566,9.0619,8.7584,9.0262,6866800.0],["1997-10-03",9.2137,9.2137,8.9905,9.0173,10965200.0],["1997-10-06",9.0173,9.169,9.0083,9.0173,3504000.0],["1997-10-07",9.0173,9.1423,9.0083,9.1333,1586000.0],["1997-10-08",9.1333,9.1423,8.9905,9.0083,2633600.0],["1997-10-09",8.9726,8.9905,8.9012,8.928,6152400.0],["1997-10-10",8.803,8.9101,8.803,8.8298,5832000.0],["1997-10-13",8.8209,9.0173,8.8209,8.9994,3098800.0],["1997-10-14",9.0351,9.0887,8.9191,8.928,4386800.0],["1997-10-15",8.9191,8.9548,8.8833,8.9101,4338800.0],["1997-10-16",8.928,8.9369,8.7584,8.7762,3594000.0],["1997-10-17",8.7762,8.8387,8.6512,8.6869,3737600.0],["1997-10-20",8.7226,8.928,8.7137,8.9101,2732800.0],["1997-10-21",8.9994,9.2137,8.9548,9.1869,4648800.0],["1997-10-22",9.1869,9.2226,9.0887,9.1601,6028000.0],["1997-10-23",9.0708,9.1333,8.9458,9.0351,3060800.0],["1997-10-24",9.2137,9.3476,9.1423,9.2494,4196000.0],["1997-10-27",9.1423,9.2048,8.9458,8.9548,4453200.0],["1997-10-28",8.6959,9.1958,8.6423,9.169,5150000.0],["1997-10-29",9.1601,9.169,8.8923,9.0262,4524400.0],["1997-10-30",8.9012,8.9369,8.7851,8.8655,4801200.0],["1997-10-31",8.928,8.9369,8.7048,8.7494,3194400.0],["1997-11-03",8.8387,8.8833,8.8209,8.8655,2316400.0],["1997-11-04",8.8566,8.8566,8.4905,8.6244,4714800.0],["1997-11-05",8.5887,8.7048,8.5619,8.6512,4646800.0],["1997-11-06",8.6512,8.6691,8.6066,8.6334,3432400.0],["1997-11-07",8.5709,8.5709,8.4994,8.5619,3446400.0],["1997-11-10",8.5887,8.6066,8.553,8.5619,2476800.0],["1997-11-11",8.5173,8.5887,8.428,8.4369,1941200.0],["1997-11-12",8.3834,8.4459,8.3209,8.3298,2622800.0],["1997-11-13",8.3655,8.553,8.3566,8.4816,2559200.0],["1997-11-14",8.4905,8.5798,8.4369,8.5798,2110400.0],["1997-11-17",8.4637,8.5262,8.3477,8.4012,3614800.0],["1997-11-18",8.4994,8.5262,8.4012,8.4369,5558400.0],["1997-11-19",8.4012,8.428,8.312,8.312,1960400.0],["1997-11-20",8.2852,8.3745,8.2405,8.3566,3952400.0],["1997-11-21",8.3387,8.4548,8.2852,8.3566,2308400.0],["1997-11-24",8.3566,8.3745,8.3298,8.3477,3637200.0],["1997-11-25",8.3745,8.4102,8.2673,8.2762,3532800.0],["1997-11-26",8.303,8.3923,8.2852,8.3387,4848800.0],["1997-11-28",8.3655,8.5977,8.3298,8.553,1068400.0],["1997-12-01",8.7137,8.9101,8.6423,8.9101,6978800.0],["1997-12-02",9.2137,9.2226,9.0619,9.0619,5550400.0],["1997-12-03",9.0441,9.2672,9.0173,9.2315,3838000.0],["1997-12-04",9.1601,9.169,8.9458,8.9816,2920000.0],["1997-12-05",8.9994,9.0798,8.9816,9.0441,1360000.0],["1997-12-08",9.007,9.0879,8.9621,9.052,1808400.0],["1997-12-09",9.016,9.025,8.8812,8.9441,1242000.0],["1997-12-10",8.9081,8.9441,8.8182,8.9081,1367600.0],["1997-12-11",8.8812,8.9441,8.8452,8.8992,2376000.0],["1997-12-12",8.9171,8.9531,8.7553,8.7733,2049200.0],["1997-12-15",8.7733,8.9261,8.7553,8.9081,1531200.0],["1997-12-16",8.9081,8.9171,8.8182,8.8362,1213600.0],["1997-12-17",8.8542,8.9351,8.8452,8.8722,1533600.0],["1997-12-18",8.8452,8.8812,8.6025,8.6205,1488000.0],["1997-12-19",8.5755,8.6295,8.3958,8.5576,3692000.0],["1997-12-22",8.5216,8.8362,8.4946,8.8362,1678800.0],["1997-12-23",8.8362,8.9171,8.7463,8.8452,1918400.0],["1997-12-24",8.7733,8.8722,8.7643,8.8542,1503200.0],["1997-12-26",8.8542,8.8812,8.7553,8.7643,294800.0],["1997-12-29",8.8093,8.9171,8.8093,8.8992,1281600.0],["1997-12-30",8.9171,9.007,8.9081,8.998,948800.0],["1997-12-31",8.9711,9.025,8.9621,9.007,816400.0],["1998-01-02",8.9711,9.052,8.9081,8.9531,1004000.0],["1998-01-05",9.0969,9.0969,8.9171,8.9621,1628800.0],["1998-01-06",8.8991,8.9441,8.7733,8.8722,3164400.0],["1998-01-07",8.9171,9.1149,8.8542,9.1149,2845600.0],["1998-01-08",9.025,9.0789,8.998,9.061,2612800.0],["1998-01-09",9.043,9.052,8.5935,8.6475,1152400.0],["1998-01-12",8.5396,8.8362,8.4946,8.8362,2671600.0],["1998-01-13",8.8362,8.8452,8.6924,8.7194,1888000.0],["1998-01-14",8.7194,8.7194,8.6115,8.6475,1760400.0],["1998-01-15",8.5935,8.6205,8.4677,8.5845,1724000.0],["1998-01-16",8.6295,8.6564,8.5666,8.5935,3177600.0],["1998-01-20",8.5935,8.6654,8.5576,8.6205,2095600.0],["1998-01-21",8.5935,8.5935,8.4407,8.4857,2148400.0],["1998-01-22",8.4227,8.4317,8.2519,8.3688,2673600.0],["1998-01-23",8.3688,8.4137,8.3149,8.3418,4542000.0],["1998-01-26",8.3688,8.4497,8.3688,8.3778,2397600.0],["1998-01-27",8.3778,8.4767,8.3238,8.3688,3004400.0],["1998-01-28",8.3418,8.5036,8.3418,8.4497,2914000.0],["1998-01-29",8.4587,8.7733,8.4317,8.6564,2914800.0],["1998-01-30",8.6385,8.6564,8.6115,8.6295,2104400.0],["1998-02-02",8.7014,8.7104,8.6295,8.6654,2837600.0],["1998-02-03",8.6654,8.7194,8.5935,8.5935,2675200.0],["1998-02-04",8.6115,8.8542,8.5665,8.8362,2396000.0],["1998-02-05",8.9531,8.9711,8.8812,8.8902,2239600.0],["1998-02-06",8.9171,9.1688,8.9171,9.061,2172000.0],["1998-02-09",8.9351,8.9621,8.7913,8.8182,3198400.0],["1998-02-10",8.8542,8.8542,8.5216,8.5216,4839200.0],["1998-02-11",8.5396,8.6654,8.5216,8.5935,4503200.0],["1998-02-12",8.6115,8.6115,8.4857,8.5666,2568800.0],["1998-02-13",8.5306,8.6295,8.4317,8.4587,2592400.0],["1998-02-17",8.6295,8.6385,8.5216,8.6385,2412800.0],["1998-02-18",8.6475,8.7643,8.6205,8.7104,3777600.0],["1998-02-19",8.6834,8.7014,8.5935,8.7014,3260800.0],["1998-02-20",8.7194,8.7643,8.6475,8.7463,2787600.0],["1998-02-23",8.7463,8.8003,8.5216,8.5755,2316400.0],["1998-02-24",8.5755,8.5755,8.3059,8.3508,2403200.0],["1998-02-25",8.3778,8.4677,8.3688,8.4317,1987200.0],["1998-02-26",8.4227,8.4677,7.0474,7.4879,24150800.0],["1998-02-27",7.353,7.38,7.1283,7.353,21292000.0],["1998-03-02",7.2811,7.362,7.1912,7.2991,11248800.0],["1998-03-03",7.2092,7.2542,7.0924,7.1103,9272800.0],["1998-03-04",7.1553,7.3171,7.0474,7.2991,9885600.0],["1998-03-05",7.2092,7.3351,7.1912,7.2811,9626000.0],["1998-03-06",7.2631,7.3081,7.2272,7.2811,14237600.0],["1998-03-09",7.2739,7.319,7.2468,7.2558,6608800.0],["1998-03-10",7.2829,7.4815,7.2378,7.4724,8730400.0],["1998-03-11",7.4363,7.5627,7.4183,7.4995,7316800.0],["1998-03-12",7.4002,7.4724,7.3641,7.4002,5459200.0],["1998-03-13",7.4002,7.4995,7.3822,7.4724,3099200.0],["1998-03-16",7.5266,7.6981,7.5085,7.662,5574000.0],["1998-03-17",7.68,7.7251,7.5988,7.6259,4471600.0],["1998-03-18",7.5627,7.5898,7.4995,7.5898,6702000.0],["1998-03-19",7.6078,7.8334,7.5988,7.8334,6217600.0],["1998-03-20",7.8244,7.9327,7.7973,7.8876,6460000.0],["1998-03-23",7.8786,7.8786,7.6981,7.7973,6152800.0],["1998-03-24",7.8334,7.9327,7.8154,7.8695,3841600.0],["1998-03-25",7.8334,8.0049,7.7973,7.9417,6985600.0],["1998-03-26",7.8876,7.8876,7.8064,7.8334,5736000.0],["1998-03-27",7.8515,8.0049,7.8515,7.9778,12433200.0],["1998-03-30",7.9598,8.1042,7.8695,8.0861,6924400.0],["1998-03-31",8.0861,8.1312,8.059,8.1312,5927600.0],["1998-04-01",8.1222,8.1493,8.05,8.1222,3068000.0],["1998-04-02",8.1222,8.3117,8.1222,8.3117,5699200.0],["1998-04-03",8.3117,8.411,8.2576,8.3749,4666800.0],["1998-04-06",8.3749,8.402,8.2937,8.3298,3472400.0],["1998-04-07",8.1944,8.2576,8.1673,8.2125,4216000.0],["1998-04-08",8.1583,8.1944,8.0139,8.023,3232800.0],["1998-04-09",7.9869,8.1493,7.9869,8.1312,2805200.0],["1998-04-13",7.9417,8.059,7.9417,8.041,2368800.0],["1998-04-14",7.9869,8.05,7.8695,7.9237,2513600.0],["1998-04-15",7.8695,8.05,7.8695,8.032,5167600.0],["1998-04-16",7.9959,7.9959,7.8515,7.8605,2543600.0],["1998-04-17",7.7251,7.9778,7.6981,7.9778,3153600.0],["1998-04-20",7.9417,7.9688,7.8515,7.8695,2978800.0],["1998-04-21",7.8334,7.9959,7.8334,7.9598,4938000.0],["1998-04-22",7.9598,8.1132,7.9598,8.1042,3061600.0],["1998-04-23",8.0951,8.1132,8.023,8.05,3186800.0],["1998-04-24",8.0771,8.1764,8.032,8.1042,5166400.0],["1998-04-27",8.0139,8.0229,7.8064,7.8966,5014800.0],["1998-04-28",7.9417,7.9417,7.8515,7.8786,2651200.0],["1998-04-29",7.9417,7.9869,7.9056,7.9598,4998000.0],["1998-04-30",7.9778,7.9778,7.9056,7.9056,4151200.0],["1998-05-01",7.9327,8.1042,7.9056,8.1042,2429200.0],["1998-05-04",8.1583,8.393,8.1493,8.3298,3779600.0],["1998-05-05",8.1854,8.2125,8.1042,8.1403,2219200.0],["1998-05-06",8.1493,8.2486,8.032,8.032,2236400.0],["1998-05-07",7.9959,8.0049,7.8695,7.9327,1875600.0],["1998-05-08",7.8966,8.1403,7.8966,8.1222,2349200.0],["1998-05-11",8.1042,8.1764,7.9959,8.05,1387600.0],["1998-05-12",8.0591,8.1222,7.9508,8.05,1030800.0],["1998-05-13",8.032,8.0861,7.9869,8.05,1434800.0],["1998-05-14",8.041,8.1854,7.9869,8.05,2389200.0],["1998-05-15",8.0681,8.0681,7.9327,7.9688,2614800.0],["1998-05-18",7.9598,7.9778,7.7793,7.7793,2232000.0],["1998-05-19",7.8695,7.9056,7.7703,7.8064,2542800.0],["1998-05-20",7.8244,7.8244,7.6168,7.7703,2684000.0],["1998-05-21",7.7612,7.7703,7.6529,7.671,2465600.0],["1998-05-22",7.68,7.689,7.5085,7.5627,1732400.0],["1998-05-26",7.5266,7.5627,7.31,7.3732,2499600.0],["1998-05-27",7.292,7.3281,7.1656,7.2649,4186000.0],["1998-05-28",7.292,7.319,7.0934,7.1656,2745200.0],["1998-05-29",7.0032,7.0573,6.7505,6.9851,20411200.0],["1998-06-01",6.9129,6.9129,6.6422,6.6963,6889200.0],["1998-06-02",6.7144,6.7144,6.4256,6.5339,12999200.0],["1998-06-03",6.4617,6.5429,6.4256,6.5158,9329200.0],["1998-06-04",6.5158,6.6061,6.4978,6.561,4108400.0],["1998-06-05",6.588,6.7414,6.579,6.7414,3215200.0],["1998-06-08",6.707,6.7614,6.6254,6.7251,3758800.0],["1998-06-09",6.7251,6.9336,6.7251,6.8792,5822000.0],["1998-06-10",6.8883,6.9517,6.7976,6.8158,3975600.0],["1998-06-11",6.8158,6.9155,6.7433,6.9155,5758800.0],["1998-06-12",6.9064,6.9427,6.7886,6.8339,5610400.0],["1998-06-15",6.8158,6.8339,6.7976,6.8158,4214000.0],["1998-06-16",6.8158,6.8611,6.6889,6.7251,4934800.0],["1998-06-17",6.5982,6.6345,6.5348,6.562,4704400.0],["1998-06-18",6.562,6.562,6.417,6.426,4295600.0],["1998-06-19",6.3445,6.426,6.3445,6.3445,6356000.0],["1998-06-22",6.3082,6.4079,6.1451,6.3898,5847200.0],["1998-06-23",6.3807,6.426,6.3535,6.3716,4004400.0],["1998-06-24",6.3988,6.3988,6.272,6.3173,4440400.0],["1998-06-25",6.3173,6.4985,6.281,6.417,3508800.0],["1998-06-26",6.3988,6.4985,6.3898,6.4442,2278000.0],["1998-06-29",6.4804,6.5801,6.4442,6.4442,3141200.0],["1998-06-30",6.4079,6.4351,6.3717,6.3807,3647600.0],["1998-07-01",6.3988,6.4079,6.272,6.3173,3435600.0],["1998-07-02",6.2991,6.3263,6.2085,6.2448,2506000.0],["1998-07-06",6.1632,6.2357,6.1451,6.2266,3752400.0],["1998-07-07",6.2266,6.2266,6.0726,6.0907,4761200.0],["1998-07-08",6.0816,6.2357,6.0635,6.2085,5029200.0],["1998-07-09",6.2085,6.2357,6.1632,6.2176,3398800.0],["1998-07-10",6.1904,6.2901,6.1269,6.2448,2322800.0],["1998-07-13",6.2085,6.2901,6.1632,6.1632,2295200.0],["1998-07-14",6.1994,6.2085,6.1179,6.1813,3596400.0],["1998-07-15",6.1451,6.272,6.1451,6.2266,4606000.0],["1998-07-16",6.2629,6.281,6.1813,6.2629,4290400.0],["1998-07-17",6.2629,6.272,6.2266,6.272,3692000.0],["1998-07-20",6.2357,6.272,6.2085,6.2176,4307600.0],["1998-07-21",6.2085,6.2538,6.1632,6.1632,3324800.0],["1998-07-22",6.1632,6.2085,6.1088,6.1179,3402400.0],["1998-07-23",6.0182,6.3354,5.9547,6.1269,7784400.0],["1998-07-24",6.1632,6.1632,5.7191,5.855,9064000.0],["1998-07-27",5.8641,5.9819,5.855,5.9547,4631200.0],["1998-07-28",5.9457,6.0544,5.855,5.8732,6016400.0],["1998-07-29",5.8913,5.9457,5.8188,5.846,3990800.0],["1998-07-30",5.8822,5.8822,5.7825,5.8369,2882800.0],["1998-07-31",5.8732,6.0907,5.8097,6.0907,10211200.0],["1998-08-03",6.0635,6.0816,6.0182,6.0544,3876000.0],["1998-08-04",6.0544,6.0635,5.9003,5.9366,3743600.0],["1998-08-05",5.9366,5.9638,5.8732,5.9547,3005600.0],["1998-08-06",5.9729,6.136,5.9366,6.0997,3136000.0],["1998-08-07",6.0363,6.1088,6.0182,6.0816,3277600.0],["1998-08-10",6.1088,6.1088,5.8369,5.846,3064000.0],["1998-08-11",5.8007,5.8278,5.7281,5.8188,2958800.0],["1998-08-12",5.8913,5.8913,5.8369,5.8641,3912800.0],["1998-08-13",5.8641,5.8913,5.6919,5.7281,3548800.0],["1998-08-14",5.7372,5.7735,5.5922,5.6013,5165600.0],["1998-08-17",5.5741,5.5831,5.4562,5.4562,4860000.0],["1998-08-18",5.4381,5.565,5.4109,5.5469,6800000.0],["1998-08-19",5.5831,5.6103,5.4381,5.5106,2815200.0],["1998-08-20",5.5197,5.6013,5.5106,5.5106,3405200.0],["1998-08-21",5.5106,5.6194,5.4381,5.5922,4893200.0],["1998-08-24",5.5922,5.9275,5.5922,5.9185,4387600.0],["1998-08-25",6.2357,6.3717,6.1994,6.3626,9808000.0],["1998-08-26",6.2266,6.2629,6.1269,6.2448,4813200.0],["1998-08-27",6.1994,6.1994,5.9819,6.0635,4703200.0],["1998-08-28",6.0544,6.1088,5.8822,6.0091,4637200.0],["1998-08-31",6.0091,6.0182,5.701,5.7735,3134800.0],["1998-09-01",5.7372,5.855,5.5831,5.8369,6682000.0],["1998-09-02",5.855,5.8822,5.6828,5.6919,3796400.0],["1998-09-03",5.701,5.7644,5.5197,5.7553,3957200.0],["1998-09-04",5.7845,5.8665,5.7663,5.8118,3378000.0],["1998-09-08",5.8665,6.0031,5.7754,5.9576,2656800.0],["1998-09-09",5.9576,5.9576,5.6934,5.7936,2818000.0],["1998-09-10",5.6478,5.6934,5.5021,5.6661,3085200.0],["1998-09-11",5.5385,5.6843,5.5294,5.6843,3624400.0],["1998-09-14",5.7572,5.83,5.7116,5.7663,3127200.0],["1998-09-15",5.7298,5.8938,5.7025,5.8483,2834800.0],["1998-09-16",5.8938,6.2946,5.8665,6.1489,7969600.0],["1998-09-17",6.0487,6.1762,6.0304,6.1398,6138000.0],["1998-09-18",6.1397,6.1944,6.1215,6.1944,5350800.0],["1998-09-21",6.158,6.4495,6.0942,6.3857,4644800.0],["1998-09-22",6.3857,6.6954,6.3857,6.6772,6921600.0],["1998-09-23",6.8139,6.9596,6.6317,6.7592,4363600.0],["1998-09-24",6.6499,6.7592,6.5223,6.5406,4588800.0],["1998-09-25",6.4677,6.7045,6.4495,6.5952,5131600.0],["1998-09-28",6.6317,6.7045,6.4768,6.4859,3612800.0],["1998-09-29",6.4313,6.4859,6.3857,6.4313,3221200.0],["1998-09-30",6.3584,6.4221,6.1853,6.2126,3088000.0],["1998-10-01",6.2217,6.2946,6.0851,6.2308,2834800.0],["1998-10-02",6.3402,6.5223,6.2308,6.5223,4360800.0],["1998-10-05",6.5041,6.5315,6.3584,6.5041,3317600.0],["1998-10-06",6.4677,6.5223,6.3857,6.4859,2612800.0],["1998-10-07",6.495,6.5952,6.413,6.577,2980800.0],["1998-10-08",6.4859,6.4859,6.1853,6.2673,3498800.0],["1998-10-09",6.2673,6.2946,6.0578,6.1671,3936000.0],["1998-10-12",6.4495,6.5223,6.3402,6.3402,2398400.0],["1998-10-13",6.3402,6.4677,6.2855,6.4586,1820000.0],["1998-10-14",6.4221,6.6043,6.4039,6.4039,3280400.0],["1998-10-15",6.4404,6.6499,6.331,6.6226,3174400.0],["1998-10-16",6.6863,6.6954,6.5315,6.6226,3000000.0],["1998-10-19",6.6043,6.6317,6.5406,6.6317,2390000.0],["1998-10-20",6.6681,6.8685,6.6408,6.7865,5326000.0],["1998-10-21",6.7956,6.8139,6.659,6.7683,2138800.0],["1998-10-22",6.7683,7.0325,6.7683,6.8776,5169200.0],["1998-10-23",6.7774,6.8138,6.6954,6.741,3765600.0],["1998-10-26",6.8685,6.9869,6.8139,6.9414,4161200.0],["1998-10-27",6.9505,7.0325,6.9141,6.9232,3405600.0],["1998-10-28",6.8867,6.9323,6.823,6.8503,2993600.0],["1998-10-29",6.8503,6.8503,6.659,6.7228,4419600.0],["1998-10-30",6.8321,6.996,6.7774,6.9414,4587200.0],["1998-11-02",6.996,7.1691,6.9687,7.16,3831200.0],["1998-11-03",7.1509,7.1782,7.0689,7.1145,4383200.0],["1998-11-04",7.1145,7.1145,6.8047,6.8321,7135600.0],["1998-11-05",6.7956,6.9141,6.7865,6.9049,5212400.0],["1998-11-06",6.8867,7.1327,6.8867,7.1327,4474000.0],["1998-11-09",7.1327,7.1327,6.8867,6.8958,3014000.0],["1998-11-10",6.8867,6.9414,6.8503,6.8685,2582400.0],["1998-11-11",6.8594,6.9596,6.8594,6.8867,3828800.0],["1998-11-12",6.8138,7.0234,6.7865,6.9049,1519600.0],["1998-11-13",6.8685,6.996,6.8685,6.9232,3077600.0],["1998-11-16",6.9232,6.9414,6.7956,6.8321,3668000.0],["1998-11-17",6.823,6.8958,6.823,6.8503,2515600.0],["1998-11-18",6.8321,6.8594,6.7592,6.8594,2670400.0],["1998-11-19",6.8776,6.996,6.8503,6.9869,2886400.0],["1998-11-20",7.0143,7.1782,7.0143,7.1145,4453200.0],["1998-11-23",7.1418,7.2147,7.0962,7.1418,3308400.0],["1998-11-24",7.1418,7.1418,7.0234,7.0507,3925600.0],["1998-11-25",7.0689,7.0962,7.0051,7.078,2359600.0],["1998-11-27",7.0871,7.1054,7.0507,7.0598,798800.0],["1998-11-30",7.0689,7.1327,7.0325,7.0871,2304000.0],["1998-12-01",7.0507,7.0871,6.9596,6.996,2052000.0],["1998-12-02",6.8867,7.16,6.8867,7.1327,2415600.0],["1998-12-03",7.1327,7.2056,7.0962,7.1418,2174800.0],["1998-12-04",7.1782,7.1964,7.0598,7.1054,1541200.0],["1998-12-07",7.098,7.1255,6.9791,7.1255,2002800.0],["1998-12-08",7.1072,7.2352,7.0706,7.2261,1800000.0],["1998-12-09",7.1712,7.1712,7.0249,7.0614,2512800.0],["1998-12-10",7.0797,7.0889,6.8877,7.0431,2894000.0],["1998-12-11",7.0249,7.0432,6.7322,6.8602,3867600.0],["1998-12-14",6.8511,6.8511,6.6773,6.6773,2285600.0],["1998-12-15",6.659,6.6681,6.412,6.6041,3340000.0],["1998-12-16",6.5949,6.6407,6.476,6.5492,3270800.0],["1998-12-17",6.5492,6.6041,6.5126,6.5126,2684800.0],["1998-12-18",6.5035,6.5401,6.4303,6.4395,3376400.0],["1998-12-21",6.4395,6.5858,6.3663,6.3663,5024400.0],["1998-12-22",6.3846,6.4943,6.3846,6.4303,4378800.0],["1998-12-23",6.4395,6.4852,6.3846,6.4395,2256400.0],["1998-12-24",6.4395,6.4669,6.3663,6.4029,801200.0],["1998-12-28",6.4212,6.4395,6.284,6.3754,1892800.0],["1998-12-29",6.3937,6.4212,6.3754,6.3937,2235600.0],["1998-12-30",6.4029,6.5035,6.3754,6.5035,4476400.0],["1998-12-31",6.4669,6.6224,6.4577,6.595,2204800.0],["1999-01-04",6.6315,6.6498,6.5309,6.5767,1988800.0],["1999-01-05",6.5949,6.8511,6.5949,6.7962,2461200.0],["1999-01-06",7.0889,7.2993,7.0706,7.1804,7332800.0],["1999-01-07",7.0614,7.1255,6.9883,7.0797,2318800.0],["1999-01-08",7.0706,7.2261,6.9425,7.1804,3502800.0],["1999-01-11",7.098,7.1163,7.0249,7.0249,3348800.0],["1999-01-12",7.098,7.098,6.8419,6.8419,2115600.0],["1999-01-13",6.787,6.9791,6.7687,6.9425,2032800.0],["1999-01-14",6.9242,6.9425,6.7504,6.8511,2794400.0],["1999-01-15",6.9151,6.97,6.7962,6.9151,2256000.0],["1999-01-19",6.8694,6.97,6.8511,6.97,4898000.0],["1999-01-20",6.97,7.2352,6.9517,7.1438,2598400.0],["1999-01-21",7.281,7.5005,7.281,7.3816,8461200.0],["1999-01-22",7.3724,7.3999,7.2352,7.2352,2821200.0],["1999-01-25",7.1895,7.2627,7.1438,7.2261,3252000.0],["1999-01-26",7.2627,7.409,7.2261,7.409,2793200.0],["1999-01-27",7.4365,7.6377,7.4182,7.4365,5342800.0],["1999-01-28",7.409,7.4914,7.3907,7.4365,1655600.0],["1999-01-29",7.4456,7.5554,7.409,7.5279,2424400.0],["1999-02-01",7.5188,7.6194,7.5005,7.5828,2188800.0],["1999-02-02",7.5645,7.6834,7.4914,7.6103,3593200.0],["1999-02-03",7.5737,7.656,7.5005,7.6286,3185200.0],["1999-02-04",7.6194,7.8481,7.6011,7.8298,3500800.0],["1999-02-05",7.8115,7.8298,7.7292,7.7475,2878000.0],["1999-02-08",7.7566,7.7566,7.4456,7.5096,2424400.0],["1999-02-09",7.4914,7.4914,7.3816,7.4456,1735600.0],["1999-02-10",7.2993,7.3907,7.2169,7.2901,3582800.0],["1999-02-11",7.3084,7.3724,7.281,7.2993,3014000.0],["1999-02-12",7.2261,7.2993,7.098,7.098,2176800.0],["1999-02-16",7.1072,7.1621,7.0889,7.1621,2288000.0],["1999-02-17",7.1712,7.3541,7.1621,7.1986,4238800.0],["1999-02-18",7.1621,7.2444,7.0797,7.1072,2375600.0],["1999-02-19",7.098,7.1255,7.0431,7.0797,2865200.0],["1999-02-22",7.1163,7.3084,7.098,7.2901,3171600.0],["1999-02-23",7.2535,7.3084,7.1895,7.281,2900400.0],["1999-02-24",7.2535,7.2718,6.9334,6.9517,4908800.0],["1999-02-25",6.9425,6.9517,6.7687,6.8968,3805200.0],["1999-02-26",6.9151,6.9425,6.8145,6.8602,3705200.0],["1999-03-01",6.8602,6.8602,6.6681,6.7596,1958000.0],["1999-03-02",6.7322,6.8419,6.7322,6.8419,2369600.0],["1999-03-03",6.8236,6.8694,6.7779,6.8694,1948000.0],["1999-03-04",6.8785,6.9242,6.8419,6.8785,3349200.0],["1999-03-05",6.9334,7.1072,6.9059,7.1072,3442400.0],["1999-03-08",7.2743,7.2743,7.0355,7.1366,2414800.0],["1999-03-09",7.1182,7.4029,7.1182,7.3662,5220400.0],["1999-03-10",7.3662,7.5315,7.3478,7.4213,6585600.0],["1999-03-11",7.4029,7.605,7.3846,7.5774,5949200.0],["1999-03-12",7.5774,7.6693,7.1458,7.4029,5874400.0],["1999-03-15",7.4672,7.7152,7.4672,7.7152,5434400.0],["1999-03-16",7.706,7.7244,7.605,7.605,4888800.0],["1999-03-17",7.6142,7.6325,7.5591,7.5683,2950800.0],["1999-03-18",7.5131,7.6785,7.5131,7.6601,2926400.0],["1999-03-19",7.6234,7.6234,7.3203,7.3937,4364800.0],["1999-03-22",7.3937,7.605,7.3662,7.605,2169600.0],["1999-03-23",7.6234,7.6234,7.2927,7.3937,3892800.0],["1999-03-24",7.4121,7.4397,7.3019,7.4121,2491200.0],["1999-03-25",7.4764,7.4856,7.3846,7.4305,1964800.0],["1999-03-26",7.4029,7.4213,7.2743,7.4029,2806000.0],["1999-03-29",7.4397,7.7152,7.4397,7.7152,2846800.0],["1999-03-30",7.7152,8.0826,7.706,8.055,5725600.0],["1999-03-31",8.0275,8.0275,7.7887,7.853,3266800.0],["1999-04-01",7.5866,7.7703,7.5866,7.7336,2722000.0],["1999-04-05",7.7152,7.8346,7.7152,7.7336,3431200.0],["1999-04-06",7.7336,7.7336,7.5223,7.5499,2606400.0],["1999-04-07",7.5866,7.6325,7.4948,7.605,2792000.0],["1999-04-08",7.5683,7.6968,7.5591,7.5774,2572400.0],["1999-04-09",7.4948,7.605,7.4856,7.5774,1320400.0],["1999-04-12",7.5407,7.7703,7.5407,7.6693,2361200.0],["1999-04-13",7.6601,7.6968,7.5131,7.5223,1320800.0],["1999-04-14",7.4856,8.0642,7.4764,8.0459,4214000.0],["1999-04-15",8.0551,8.2847,8.0275,8.101,7715200.0],["1999-04-16",8.101,8.4224,8.0918,8.2847,2730000.0],["1999-04-19",8.3765,8.7439,8.3765,8.3765,5042000.0],["1999-04-20",8.45,8.45,7.9265,8.1193,5189200.0],["1999-04-21",8.1745,8.1928,7.8346,7.8346,4898800.0],["1999-04-22",8.0459,8.4684,8.0091,8.2755,8791200.0],["1999-04-23",8.1928,8.4775,8.1193,8.3765,5400000.0],["1999-04-26",8.3398,8.4041,8.2755,8.3122,4669600.0],["1999-04-27",8.303,8.7347,8.303,8.5878,5219200.0],["1999-04-28",8.6429,8.9184,8.6245,8.8174,5791200.0],["1999-04-29",8.8266,8.8817,8.7898,8.8541,3481600.0],["1999-04-30",8.8541,8.9368,8.7806,8.799,4355200.0],["1999-05-03",8.8541,9.0562,8.7898,9.0378,5588000.0],["1999-05-04",9.0378,9.2399,9.0286,9.194,5678000.0],["1999-05-05",9.194,9.396,9.0837,9.396,4285200.0],["1999-05-06",9.3317,9.4971,9.1848,9.4971,7489200.0],["1999-05-07",9.6991,9.8461,9.6256,9.8461,9142000.0],["1999-05-10",9.8461,9.9747,9.6808,9.6991,11734000.0],["1999-05-11",9.7726,9.791,9.295,9.3042,8094000.0],["1999-05-12",9.3042,9.3042,9.1297,9.1572,3925200.0],["1999-05-13",9.2215,9.2491,9.0929,9.1389,2314000.0],["1999-05-14",9.1664,9.1848,8.9184,8.9368,3529200.0],["1999-05-17",8.9643,8.9643,8.8082,8.8174,2622400.0],["1999-05-18",8.7439,8.7715,8.3765,8.5786,4629600.0],["1999-05-19",8.5786,8.5786,8.4592,8.5051,6387600.0],["1999-05-20",8.6521,8.7164,8.5327,8.5327,5364000.0],["1999-05-21",8.5418,8.6061,8.2663,8.2939,4404800.0],["1999-05-24",8.3398,8.5418,8.3398,8.5327,6006000.0],["1999-05-25",8.5235,8.5878,8.3214,8.3214,5234000.0],["1999-05-26",8.4133,8.5327,8.303,8.5327,3006800.0],["1999-05-27",8.5051,8.597,8.3398,8.3673,3057200.0],["1999-05-28",8.3581,8.5235,8.3398,8.3857,1719600.0],["1999-06-01",8.2663,8.6153,8.2663,8.5786,2290400.0],["1999-06-02",8.5602,8.6061,8.3857,8.5327,3158400.0],["1999-06-03",8.5235,8.5786,8.4959,8.5786,2575200.0],["1999-06-04",8.5602,8.7347,8.5602,8.698,3367200.0],["1999-06-07",8.7275,8.8473,8.709,8.8012,1436400.0],["1999-06-08",8.8381,9.0132,8.8381,8.8934,1868400.0],["1999-06-09",8.9026,9.05,8.9026,9.004,2501200.0],["1999-06-10",8.9947,9.1791,8.9947,9.133,3480000.0],["1999-06-11",9.1238,9.133,8.7275,8.7551,4007600.0],["1999-06-14",8.9579,9.0039,8.8934,8.9947,3114400.0],["1999-06-15",8.9947,8.9947,8.792,8.792,3479200.0],["1999-06-16",8.8473,8.8565,8.663,8.6722,2638400.0],["1999-06-17",8.6998,8.7551,8.58,8.6537,2942400.0],["1999-06-18",8.6537,8.8749,8.6537,8.7736,3166800.0],["1999-06-21",8.8104,8.8104,8.3681,8.4602,2890000.0],["1999-06-22",8.4233,8.4786,8.2575,8.3035,3615200.0],["1999-06-23",8.3035,8.3496,8.2759,8.3496,4663200.0],["1999-06-24",8.3496,8.4326,8.3404,8.3681,3150400.0],["1999-06-25",8.3773,8.4141,8.3588,8.3588,1331200.0],["1999-06-28",8.3681,8.4233,8.3681,8.4049,2927600.0],["1999-06-29",8.4233,8.6169,8.3773,8.5892,2740000.0],["1999-06-30",8.5892,8.6445,8.5708,8.5985,2993600.0],["1999-07-01",8.6722,8.7275,8.5985,8.7275,4608800.0],["1999-07-02",8.7459,8.7643,8.6537,8.6998,1920000.0],["1999-07-06",8.7183,8.7551,8.58,8.6169,2361200.0],["1999-07-07",8.6353,8.6445,8.5708,8.6169,5606000.0],["1999-07-08",8.5985,8.6169,8.5708,8.5985,2022400.0],["1999-07-09",8.5892,8.7736,8.5892,8.7643,4056800.0],["1999-07-12",8.792,8.9026,8.7183,8.8657,2167200.0],["1999-07-13",8.8749,8.8934,8.8012,8.8012,4778400.0],["1999-07-14",8.792,8.8196,8.6814,8.709,3195600.0],["1999-07-15",8.709,8.7459,8.709,8.7275,1260000.0],["1999-07-16",8.7275,8.7643,8.6998,8.7643,2366000.0],["1999-07-19",8.792,8.9487,8.7459,8.9487,1966400.0],["1999-07-20",8.921,8.921,8.7643,8.792,3026000.0],["1999-07-21",8.792,8.8934,8.5247,8.5432,6221600.0],["1999-07-22",8.5432,8.5984,8.322,8.3773,2085200.0],["1999-07-23",8.3773,8.4326,8.3035,8.3865,1548400.0],["1999-07-26",8.3773,8.4602,8.3496,8.4326,1452400.0],["1999-07-27",8.4694,8.4971,8.3588,8.3588,1830000.0],["1999-07-28",8.3404,8.3404,8.1469,8.1837,2046000.0],["1999-07-29",8.0363,8.0455,7.9533,7.981,3490400.0],["1999-07-30",7.981,8.1008,7.981,8.0086,3404400.0],["1999-08-02",8.0363,8.239,8.0178,8.1284,4214400.0],["1999-08-03",8.1653,8.2206,8.0271,8.0824,2921600.0],["1999-08-04",8.0639,8.1837,8.0455,8.0731,2230800.0],["1999-08-05",8.0916,8.2298,8.0639,8.2114,2047600.0],["1999-08-06",8.1745,8.2022,7.9994,8.0455,2537600.0],["1999-08-09",8.0455,8.11,8.0271,8.0824,1290400.0],["1999-08-10",8.0731,8.1008,7.9257,7.9626,2586400.0],["1999-08-11",7.981,7.981,7.852,7.898,2301600.0],["1999-08-12",7.9073,8.0271,7.8888,7.9718,2019200.0],["1999-08-13",7.9626,7.9994,7.8796,7.9626,2704000.0],["1999-08-16",7.9626,7.9902,7.9257,7.9718,2562400.0],["1999-08-17",8.0086,8.0086,7.8243,7.8335,2076400.0],["1999-08-18",7.8335,7.898,7.8151,7.898,3248800.0],["1999-08-19",7.8888,8.0547,7.8612,8.0455,1592000.0],["1999-08-20",8.0639,8.0639,7.9073,7.9165,1844400.0],["1999-08-23",7.9441,7.9718,7.8888,7.9349,3041600.0],["1999-08-24",7.9073,8.0363,7.898,8.0363,2630800.0],["1999-08-25",8.0363,8.11,7.9165,7.9441,2624400.0],["1999-08-26",7.9073,7.9441,7.5663,7.5755,1935600.0],["1999-08-27",7.5939,7.6769,7.4557,7.5294,3198400.0],["1999-08-30",7.5202,7.5571,7.428,7.4649,2945200.0],["1999-08-31",7.4925,7.511,7.1608,7.1792,3700400.0],["1999-09-01",7.2437,7.3451,7.2345,7.3174,3646000.0],["1999-09-02",7.2806,7.2898,7.1792,7.2253,3455200.0],["1999-09-03",7.2179,7.2734,7.1994,7.2179,3689200.0],["1999-09-07",7.2179,7.2179,6.9495,7.0976,6941600.0],["1999-09-08",7.1346,7.5695,7.0883,7.5603,8480000.0],["1999-09-09",7.4955,7.6621,7.4492,7.6621,4585200.0],["1999-09-10",7.9212,7.9397,7.7176,7.7176,3294000.0],["1999-09-13",7.7083,7.9119,7.7083,7.8471,1807200.0],["1999-09-14",7.8286,7.8379,7.7638,7.7916,2064000.0],["1999-09-15",7.7638,8.0044,7.7638,7.9489,2188800.0],["1999-09-16",7.9304,7.9304,7.6621,7.6713,2170000.0],["1999-09-17",7.6343,7.7731,7.6343,7.6898,2556800.0],["1999-09-20",7.6435,7.6713,7.5418,7.5695,2827200.0],["1999-09-21",7.477,7.4862,7.3012,7.3937,2200800.0],["1999-09-22",7.3474,7.477,7.3474,7.4215,2696400.0],["1999-09-23",7.4585,7.4585,7.2827,7.2919,2801200.0],["1999-09-24",7.2919,7.4492,7.2641,7.4029,2682400.0],["1999-09-27",7.3289,7.3474,7.1809,7.2086,1602400.0],["1999-09-28",7.2641,7.2919,7.0421,7.1068,2604800.0],["1999-09-29",7.1161,7.1346,6.9865,7.0328,2620400.0],["1999-09-30",7.0328,7.1716,7.0328,7.1161,3341600.0],["1999-10-01",7.0976,7.1161,6.857,6.857,1986800.0],["1999-10-04",6.931,7.005,6.931,7.005,3838000.0],["1999-10-05",6.9958,7.1531,6.9495,7.1161,5154400.0],["1999-10-06",7.1068,7.1438,7.0421,7.1161,4120000.0],["1999-10-07",7.2364,7.2734,7.1994,7.2271,2972000.0],["1999-10-08",7.2179,7.3659,7.2086,7.3012,4836000.0],["1999-10-11",7.3382,7.3752,7.3012,7.3197,1949600.0],["1999-10-12",7.3012,7.3289,7.2456,7.2456,5880800.0],["1999-10-13",7.2549,7.2549,7.1068,7.1161,3044400.0],["1999-10-14",7.1068,7.1624,6.9865,7.0791,2204800.0],["1999-10-15",6.9958,7.0236,6.9218,6.968,2484000.0],["1999-10-18",6.9588,7.0143,6.8662,6.9403,2642000.0],["1999-10-19",7.0143,7.1161,6.9865,7.0976,2058400.0],["1999-10-20",7.1068,7.1068,6.9958,7.0791,2305600.0],["1999-10-21",7.1068,7.551,7.1068,7.5232,4490800.0],["1999-10-22",7.5695,7.8101,7.5603,7.6806,3637600.0],["1999-10-25",7.6621,7.7638,7.6158,7.6621,2388800.0],["1999-10-26",7.6806,7.7453,7.6065,7.6065,3324400.0],["1999-10-27",7.625,7.7268,7.6158,7.7083,2302400.0],["1999-10-28",7.7453,8.134,7.7453,8.1247,3855600.0],["1999-10-29",8.2913,8.3653,8.2265,8.2543,6106800.0],["1999-11-01",8.2635,8.2728,7.9489,8.0137,3041200.0],["1999-11-02",7.9767,8.1247,7.9489,7.9952,1766400.0],["1999-11-03",7.9582,7.9767,7.7731,7.8101,2376800.0],["1999-11-04",7.8379,7.8379,7.7731,7.8009,2447200.0],["1999-11-05",7.8471,7.8749,7.6713,7.7083,2915600.0],["1999-11-08",7.7083,7.8934,7.7083,7.8934,1501200.0],["1999-11-09",8.1432,8.1432,7.8379,7.8656,2428000.0],["1999-11-10",7.8564,7.9119,7.6435,7.7268,2267200.0],["1999-11-11",7.7268,7.7638,7.551,7.6528,1858800.0],["1999-11-12",7.6898,7.7731,7.6528,7.7731,2330800.0],["1999-11-15",7.7361,7.8471,7.7268,7.7916,2598000.0],["1999-11-16",7.7823,7.8749,7.7083,7.8564,1858800.0],["1999-11-17",7.8564,7.8564,7.6343,7.6435,3586400.0],["1999-11-18",7.6435,7.6991,7.6065,7.6158,2115600.0],["1999-11-19",7.6065,7.625,7.403,7.4122,1856400.0],["1999-11-22",7.3659,7.3659,7.1994,7.2179,4165200.0],["1999-11-23",7.2364,7.3382,7.1716,7.2919,2226000.0],["1999-11-24",7.2734,7.2919,7.1901,7.2271,2113600.0],["1999-11-26",7.2086,7.2456,7.1624,7.2086,613600.0],["1999-11-29",7.1901,7.1994,6.9958,7.0143,2270800.0],["1999-11-30",7.0236,7.0606,6.968,6.968,3300400.0],["1999-12-01",6.9588,6.9865,6.9125,6.9125,2696000.0],["1999-12-02",6.9495,6.9588,6.8292,6.8385,2825600.0],["1999-12-03",6.8107,6.931,6.7737,6.9218,3674800.0],["1999-12-06",6.8864,6.9608,6.84,6.9608,2219200.0],["1999-12-07",6.9329,6.9887,6.7285,6.7377,2877200.0],["1999-12-08",6.8028,6.905,6.7656,6.8493,2968400.0],["1999-12-09",6.8493,6.8493,6.6355,6.682,2806000.0],["1999-12-10",6.6634,6.6727,6.6169,6.6262,1942400.0],["1999-12-13",6.5983,6.6169,6.5426,6.5891,2909600.0],["1999-12-14",6.4868,6.5798,6.4497,6.4961,3031600.0],["1999-12-15",6.524,6.5333,6.3753,6.4868,6534400.0],["1999-12-16",6.5054,6.5333,6.4497,6.5147,3441200.0],["1999-12-17",6.5426,6.682,6.5333,6.5891,3628800.0],["1999-12-20",6.6913,6.7099,6.3195,6.3381,3997200.0],["1999-12-21",6.3381,6.3381,5.7991,6.0407,8154400.0],["1999-12-22",6.0222,6.0407,5.9478,6.0407,4984800.0],["1999-12-23",6.1151,6.3102,6.1151,6.2359,3188800.0],["1999-12-27",6.2173,6.2824,6.208,6.2452,3828000.0],["1999-12-28",6.2824,6.4961,6.2545,6.4218,3629200.0],["1999-12-29",6.4218,6.4868,6.4218,6.4682,2596400.0],["1999-12-30",6.4868,6.4868,6.3288,6.4032,2278400.0],["1999-12-31",6.4032,6.524,6.3288,6.4961,1383200.0],["2000-01-03",6.5612,6.5612,6.3846,6.4032,4101200.0],["2000-01-04",6.4032,6.4497,6.3381,6.3939,4865200.0],["2000-01-05",6.3939,6.5054,6.3846,6.3939,3579600.0],["2000-01-06",6.3939,6.84,6.3939,6.7842,6216000.0],["2000-01-07",6.7842,6.7935,6.6355,6.7377,3256000.0],["2000-01-10",6.8957,6.9515,6.7656,6.8957,4311600.0],["2000-01-11",6.8771,7.0166,6.8771,6.9515,2384000.0],["2000-01-12",6.9143,6.9608,6.7842,6.8121,2298800.0],["2000-01-13",6.8121,7.0816,6.747,6.9329,3092400.0],["2000-01-14",6.9515,6.9794,6.7935,6.8493,2435600.0],["2000-01-18",6.7749,6.8214,6.5798,6.5983,2967600.0],["2000-01-19",6.4125,6.4961,6.2824,6.4868,5771600.0],["2000-01-20",6.5798,6.6634,6.0779,6.2452,8070800.0],["2000-01-21",6.3288,6.5705,6.3195,6.5054,5105200.0],["2000-01-24",6.5147,6.5798,6.301,6.3102,3004000.0],["2000-01-25",6.3103,6.3474,5.9478,6.0872,5056800.0],["2000-01-26",6.0965,6.2173,5.9385,6.2173,3849200.0],["2000-01-27",6.2452,6.2452,5.9571,5.985,3670400.0],["2000-01-28",5.9943,6.143,5.9106,6.0407,3590400.0],["2000-01-31",6.0407,6.1151,5.9199,5.985,3682400.0],["2000-02-01",5.9478,6.0036,5.8735,5.9943,2813200.0],["2000-02-02",5.9664,5.985,5.7433,5.7619,4220400.0],["2000-02-03",5.8363,5.8827,5.7991,5.8456,3600800.0],["2000-02-04",5.9106,6.0779,5.9013,5.9943,4637200.0],["2000-02-07",5.985,6.0222,5.8735,5.9013,2911200.0],["2000-02-08",5.9385,5.9478,5.7433,5.7619,3675200.0],["2000-02-09",5.8363,6.0407,5.7712,5.7898,4865600.0],["2000-02-10",5.7898,5.7898,5.3344,5.511,8339600.0],["2000-02-11",5.5203,5.5575,5.446,5.4645,3565600.0],["2000-02-14",5.5389,5.6504,5.4831,5.6504,4377600.0],["2000-02-15",5.7248,5.7712,5.6132,5.7712,7250800.0],["2000-02-16",5.7991,5.8549,5.5017,5.5575,5134400.0],["2000-02-17",5.5761,5.6504,5.4645,5.6318,3093600.0],["2000-02-18",5.6504,5.6876,5.5668,5.6132,3406800.0],["2000-02-22",5.6411,5.8549,5.6318,5.7712,3113200.0],["2000-02-23",5.7712,5.8642,5.7619,5.8456,4042800.0],["2000-02-24",5.8735,5.8828,5.3902,5.5389,7104800.0],["2000-02-25",5.5389,5.5761,5.4367,5.5668,3038000.0],["2000-02-28",5.5668,5.7619,5.4738,5.7248,3203200.0],["2000-02-29",5.7155,5.7712,5.6411,5.6504,3417200.0],["2000-03-01",5.669,5.7433,5.6504,5.6876,6612000.0],["2000-03-02",5.6783,5.6783,5.5575,5.6225,3593200.0],["2000-03-03",5.6132,5.9478,5.5854,5.8549,5631600.0],["2000-03-06",5.8177,5.8177,5.5482,5.6132,3090000.0],["2000-03-07",5.5389,5.5761,5.3066,5.353,5256400.0],["2000-03-08",5.4274,5.511,5.3902,5.3995,4718000.0],["2000-03-09",5.4274,5.4274,5.1393,5.3437,6275600.0],["2000-03-10",5.3066,5.3902,5.1857,5.2136,6513200.0],["2000-03-13",5.2248,5.2716,5.122,5.2716,3582000.0],["2000-03-14",5.309,5.309,5.2155,5.2716,3457200.0],["2000-03-15",5.2529,5.5894,5.2529,5.5894,3905200.0],["2000-03-16",5.6548,5.9539,5.5613,5.9539,7003200.0],["2000-03-17",5.9819,6.0754,5.9445,6.0193,4546800.0],["2000-03-20",6.0474,6.0847,5.6361,5.7202,4032400.0],["2000-03-21",5.6454,6.0006,5.6454,5.9819,4837600.0],["2000-03-22",6.0193,6.0474,5.7296,5.7763,3949600.0],["2000-03-23",5.6828,5.795,5.6268,5.7856,2982000.0],["2000-03-24",5.767,5.8137,5.6454,5.7015,2878000.0],["2000-03-27",5.6828,5.8137,5.6828,5.7856,2232800.0],["2000-03-28",5.7389,5.7856,5.5333,5.5613,3300400.0],["2000-03-29",5.5613,5.6641,5.5333,5.6641,3122400.0],["2000-03-30",5.6828,5.6828,5.5333,5.5613,2840400.0],["2000-03-31",5.5987,5.8511,5.5707,5.8511,3893200.0],["2000-04-03",5.8511,5.8511,5.7763,5.795,4480000.0],["2000-04-04",5.8137,5.8791,5.6174,5.7856,3644400.0],["2000-04-05",5.795,6.1315,5.7856,6.1315,4744800.0],["2000-04-06",6.1315,6.3371,6.1128,6.1689,5835600.0],["2000-04-07",6.1502,6.1502,5.9352,6.0941,3235600.0],["2000-04-10",6.0567,6.3278,6.0474,6.2249,3093200.0],["2000-04-11",6.2249,6.468,6.2249,6.4493,3586800.0],["2000-04-12",6.4493,6.5895,6.3465,6.5521,5521600.0],["2000-04-13",6.5334,6.5427,6.2904,6.4025,3427200.0],["2000-04-14",6.3838,6.3838,6.0941,6.1408,3517600.0],["2000-04-17",6.1408,6.2249,5.9539,5.9539,4448000.0],["2000-04-18",5.9632,6.0754,5.9539,6.0567,2484800.0],["2000-04-19",6.0941,6.2156,5.9819,6.0287,3087600.0],["2000-04-20",6.0754,6.1782,5.9913,6.1782,3432000.0],["2000-04-24",6.1689,6.4119,6.1689,6.2904,2635200.0],["2000-04-25",6.281,6.711,6.281,6.5521,5768000.0],["2000-04-26",6.7484,6.9259,6.7016,6.7951,6341600.0],["2000-04-27",6.7297,6.7671,6.3932,6.4119,4370800.0],["2000-04-28",6.4586,6.4586,6.1689,6.2997,3790800.0],["2000-05-01",6.2623,6.4867,6.2343,6.4212,4576400.0],["2000-05-02",6.3371,6.4119,6.1782,6.2436,3259600.0],["2000-05-03",6.1689,6.3651,6.1034,6.2062,2203200.0],["2000-05-04",6.2436,6.2436,6.066,6.066,2612800.0],["2000-05-05",6.0754,6.3558,6.0754,6.3278,1982400.0],["2000-05-08",6.2904,6.3745,6.281,6.3745,1576400.0],["2000-05-09",6.3745,6.5801,6.3651,6.496,2952400.0],["2000-05-10",6.4586,6.5521,6.3651,6.4119,1645600.0],["2000-05-11",6.468,6.5147,6.3651,6.4399,1475600.0],["2000-05-12",6.524,6.5521,6.4399,6.5381,2759200.0],["2000-05-15",6.5427,6.6082,6.5053,6.5427,1927200.0],["2000-05-16",6.5427,6.711,6.524,6.6829,2038800.0],["2000-05-17",6.6736,6.7951,6.6269,6.6455,2173200.0],["2000-05-18",6.6455,6.7951,6.6362,6.7297,2245600.0],["2000-05-19",6.6923,6.8138,6.5895,6.7857,2994800.0],["2000-05-22",6.7484,6.8044,6.5988,6.6269,3488800.0],["2000-05-23",6.6549,6.7671,6.6269,6.7577,1790400.0],["2000-05-24",6.7577,6.8699,6.7203,6.739,2578800.0],["2000-05-25",6.6082,6.6642,6.4306,6.524,3155600.0],["2000-05-26",6.3932,6.4493,6.3091,6.4025,3062400.0],["2000-05-30",6.4866,6.5614,6.4586,6.4866,2183200.0],["2000-05-31",6.524,6.524,6.3278,6.3558,2518800.0],["2000-06-01",6.3278,6.5053,6.3278,6.4866,2985200.0],["2000-06-02",6.5053,6.8418,6.482,6.7297,2463600.0],["2000-06-05",6.711,6.711,6.4119,6.4866,2418400.0],["2000-06-06",6.4212,6.4493,6.2436,6.3465,2684000.0],["2000-06-07",6.3932,6.4773,6.3838,6.4306,2495600.0],["2000-06-08",6.4119,6.4306,6.2063,6.2436,1821200.0],["2000-06-09",6.2436,6.3371,6.2343,6.2717,1930000.0],["2000-06-12",6.3017,6.4238,6.3017,6.405,2119200.0],["2000-06-13",6.3675,6.452,6.3017,6.3205,2929200.0],["2000-06-14",6.3205,6.3205,6.0857,6.1233,2192400.0],["2000-06-15",6.1233,6.2266,6.0106,6.0388,4430800.0],["2000-06-16",6.0482,6.0951,5.9261,5.9542,3098000.0],["2000-06-19",5.973,6.0388,5.8603,5.8979,2407600.0],["2000-06-20",5.9073,5.9449,5.8791,5.8885,2381200.0],["2000-06-21",5.8979,6.0012,5.8791,5.9261,4770400.0],["2000-06-22",5.9073,5.9073,5.8415,5.8509,4683200.0],["2000-06-23",5.8603,5.8885,5.8415,5.8697,4018000.0],["2000-06-26",5.8697,5.9073,5.8415,5.8979,3323600.0],["2000-06-27",5.9167,5.9448,5.8791,5.9073,4470400.0],["2000-06-28",5.9261,6.0951,5.9261,6.081,4563200.0],["2000-06-29",6.0857,6.1421,5.9449,6.0106,6217200.0],["2000-06-30",5.9918,5.9918,5.5786,5.588,6577200.0],["2000-07-03",5.6255,5.804,5.6255,5.7476,2360400.0],["2000-07-05",5.7664,5.9448,5.757,5.9167,2832000.0],["2000-07-06",5.9355,6.1327,5.9355,6.1045,4844000.0],["2000-07-07",6.1327,6.2736,6.1139,6.2642,5559600.0],["2000-07-10",6.2736,6.3299,6.2642,6.2642,3654800.0],["2000-07-11",6.2642,6.3581,6.2454,6.3487,2322400.0],["2000-07-12",6.3487,6.3769,6.2829,6.3393,2273200.0],["2000-07-13",6.3393,6.3393,6.1609,6.1609,2654800.0],["2000-07-14",6.1796,6.5365,6.1702,6.5365,3765600.0],["2000-07-17",6.5365,6.668,6.5365,6.621,3422800.0],["2000-07-18",6.621,6.6398,6.6023,6.6023,3250400.0],["2000-07-19",6.6117,6.6586,6.3205,6.3581,3669600.0],["2000-07-20",6.3675,6.4802,6.2923,6.3017,5126800.0],["2000-07-21",6.3017,6.3205,6.2266,6.2548,7306400.0],["2000-07-24",6.2548,6.3111,6.1609,6.189,3196000.0],["2000-07-25",6.1984,6.2078,5.9449,6.0106,2982000.0],["2000-07-26",6.0482,6.0951,5.9448,5.9589,4376800.0],["2000-07-27",6.0669,6.2642,6.0669,6.2454,3466800.0],["2000-07-28",6.3111,6.4802,6.2172,6.4238,3553600.0],["2000-07-31",6.4614,6.6116,6.4238,6.4896,2878800.0],["2000-08-01",6.4896,6.5553,6.4708,6.5553,2332000.0],["2000-08-02",6.5459,6.7244,6.5365,6.7056,3152400.0],["2000-08-03",6.7244,6.9122,6.7244,6.8464,4706800.0],["2000-08-04",6.8277,6.837,6.5741,6.6116,4142400.0],["2000-08-07",6.6304,6.7619,6.5741,6.715,1972800.0],["2000-08-08",6.8183,6.837,6.5647,6.7431,2736800.0],["2000-08-09",6.7243,6.7243,6.4989,6.5083,2153600.0],["2000-08-10",6.5459,6.5459,6.4802,6.5271,2215200.0],["2000-08-11",6.5271,6.6492,6.499,6.6398,2723200.0],["2000-08-14",6.6774,6.6962,6.6398,6.6774,1897200.0],["2000-08-15",6.6586,6.6586,6.5365,6.5459,1767600.0],["2000-08-16",6.5459,6.5553,6.4614,6.499,1655200.0],["2000-08-17",6.499,6.5083,6.3675,6.3956,1408800.0],["2000-08-18",6.3581,6.4896,6.3487,6.4802,2117600.0],["2000-08-21",6.4896,6.499,6.3581,6.4426,1737600.0],["2000-08-22",6.405,6.4426,6.3769,6.4332,1471600.0],["2000-08-23",6.3956,6.405,6.1045,6.1421,3960000.0],["2000-08-24",6.1609,6.3111,6.1609,6.236,2452000.0],["2000-08-25",6.236,6.2548,6.189,6.2172,1107600.0],["2000-08-28",6.2078,6.2172,6.0951,6.0951,2539200.0],["2000-08-29",6.0951,6.1515,6.0575,6.0575,2429200.0],["2000-08-30",6.0763,6.1233,5.9355,5.9355,3046000.0],["2000-08-31",5.9636,6.02,5.9449,5.9754,2012400.0],["2000-09-01",5.9449,5.9636,5.7946,5.9449,2816400.0],["2000-09-05",5.9449,6.0294,5.9449,5.9918,4430400.0],["2000-09-06",5.9918,6.0575,5.973,6.0106,3912400.0],["2000-09-07",5.973,5.973,5.7852,5.804,3102800.0],["2000-09-08",5.8415,5.8791,5.7852,5.804,5310000.0],["2000-09-11",5.7964,5.8719,5.7398,5.7681,2926000.0],["2000-09-12",5.7492,5.8342,5.7303,5.8247,3370000.0],["2000-09-13",5.8153,5.9569,5.8153,5.9286,4465200.0],["2000-09-14",5.9286,5.938,5.8247,5.8531,2628000.0],["2000-09-15",5.787,5.9097,5.7775,5.9097,4141200.0],["2000-09-18",5.9097,6.0041,5.8247,5.9003,2530400.0],["2000-09-19",5.8908,5.9003,5.7492,5.8247,3075200.0],["2000-09-20",5.8059,5.8153,5.702,5.7492,2659600.0],["2000-09-21",5.7398,5.8247,5.6926,5.7303,2536400.0],["2000-09-22",5.7303,5.8814,5.6737,5.7681,1930800.0],["2000-09-25",5.8531,5.8531,5.7681,5.8342,3319200.0],["2000-09-26",5.8342,5.8531,5.6643,5.6643,4816400.0],["2000-09-27",5.7587,5.7964,5.6643,5.7492,3528800.0],["2000-09-28",5.7398,5.9569,5.7398,5.9475,2613200.0],["2000-09-29",5.9569,5.9569,5.8719,5.8814,2611600.0],["2000-10-02",5.8814,5.8814,5.7209,5.787,2996000.0],["2000-10-03",5.7964,5.9758,5.7398,5.9286,3944800.0],["2000-10-04",5.9286,6.259,5.9097,6.1929,3674400.0],["2000-10-05",6.2684,6.4006,6.2496,6.4006,5036800.0],["2000-10-06",6.4006,6.4573,6.259,6.2779,2662400.0],["2000-10-09",6.3062,6.3723,6.023,6.0891,4350400.0],["2000-10-10",6.0891,6.344,6.0796,6.2779,3163600.0],["2000-10-11",6.2401,6.2873,6.0891,6.2212,2169200.0],["2000-10-12",6.1929,6.2401,6.0702,6.1174,2210800.0],["2000-10-13",6.1552,6.174,5.9475,6.0702,1658000.0],["2000-10-16",6.0513,6.174,6.0513,6.1646,1556000.0],["2000-10-17",6.1646,6.2118,6.0513,6.0702,1912400.0],["2000-10-18",5.9852,6.0041,5.8719,5.9475,4588800.0],["2000-10-19",5.9664,6.1646,5.9664,6.1363,3530400.0],["2000-10-20",6.0985,6.2401,6.0985,6.2307,1818800.0],["2000-10-23",6.344,6.4006,6.2496,6.2873,4432000.0],["2000-10-24",6.2684,6.495,6.2496,6.4195,3423200.0],["2000-10-25",6.4478,6.5045,6.4195,6.4289,3156800.0],["2000-10-26",6.4478,6.6083,6.4006,6.5611,3587200.0],["2000-10-27",6.5705,6.6083,6.4478,6.5328,3002400.0],["2000-10-30",6.5611,6.7971,6.5611,6.7877,3076400.0],["2000-10-31",6.7877,7.0898,6.7688,7.0803,4250800.0],["2000-11-01",7.0803,7.2219,7.052,7.0992,2848400.0],["2000-11-02",7.1558,7.2975,7.1086,7.2314,3520800.0],["2000-11-03",7.2691,7.3635,7.2125,7.288,2684000.0],["2000-11-06",7.288,7.3541,7.2314,7.3447,2124400.0],["2000-11-07",7.3258,7.3258,7.2125,7.2691,3224000.0],["2000-11-08",7.2314,7.2502,7.1275,7.203,2546800.0],["2000-11-09",7.1747,7.3352,7.1653,7.2975,2280000.0],["2000-11-10",7.2975,7.373,7.1842,7.2408,2382800.0],["2000-11-13",7.2502,7.3352,7.203,7.3258,1550800.0],["2000-11-14",7.3447,7.4296,7.2503,7.4107,3029600.0],["2000-11-15",7.4013,7.5901,7.3824,7.5807,4063200.0],["2000-11-16",7.5995,7.6467,7.5335,7.6373,3503200.0],["2000-11-17",7.6373,7.6373,7.3824,7.3919,7607200.0],["2000-11-20",7.373,7.373,7.1936,7.2786,4623200.0],["2000-11-21",7.2786,7.2786,7.2031,7.2125,3707600.0],["2000-11-22",7.2031,7.2786,7.1653,7.1842,2802000.0],["2000-11-24",7.1842,7.2691,7.1653,7.2314,1186400.0],["2000-11-27",7.2125,7.2314,7.0803,7.1558,3094000.0],["2000-11-28",7.0898,7.1653,7.052,7.137,3462800.0],["2000-11-29",7.1181,7.2597,7.1181,7.2408,3848400.0],["2000-11-30",7.2786,7.3541,7.0142,7.0237,3504400.0],["2000-12-01",7.0614,7.0898,6.8349,6.9482,4120000.0],["2000-12-04",6.9104,7.1842,6.9104,7.0709,2930400.0],["2000-12-05",7.0992,7.1275,7.0142,7.1086,3473600.0],["2000-12-06",7.0426,7.1181,6.816,6.8538,2894800.0],["2000-12-07",6.9482,7.0048,6.9198,6.9293,3602000.0],["2000-12-08",6.9198,7.0992,6.8349,7.052,2672800.0],["2000-12-11",7.0823,7.1582,7.016,7.1108,2334800.0],["2000-12-12",7.1203,7.2625,7.1203,7.253,2127600.0],["2000-12-13",7.2814,7.3763,7.1582,7.1582,3889200.0],["2000-12-14",7.1677,7.1866,7.0349,7.0444,2917200.0],["2000-12-15",7.0349,7.1013,6.8643,6.8927,3776400.0],["2000-12-18",6.8927,7.1108,6.8927,7.0255,2684800.0],["2000-12-19",7.1297,7.528,7.0444,7.49,5780800.0],["2000-12-20",7.3573,7.3668,7.1297,7.2625,4786800.0],["2000-12-21",7.2246,7.5943,7.2246,7.5374,3888400.0],["2000-12-22",7.5848,7.8788,7.5848,7.7365,4851200.0],["2000-12-26",7.746,7.8029,7.6986,7.765,1902800.0],["2000-12-27",7.746,8.0115,7.746,7.983,2463200.0],["2000-12-28",7.7365,7.746,7.5374,7.6607,11078400.0],["2000-12-29",7.6986,7.7839,7.6607,7.6986,4789600.0],["2001-01-02",7.6986,7.7934,7.6607,7.6796,2946800.0],["2001-01-03",7.7081,7.7365,7.4995,7.6796,4811200.0],["2001-01-04",7.7176,8.0115,7.7176,7.8029,9191600.0],["2001-01-05",7.9451,7.9451,7.6796,7.8124,4206400.0],["2001-01-08",7.9451,8.1158,7.8788,8.0494,5477600.0],["2001-01-09",8.0399,8.1442,7.983,8.1063,8268400.0],["2001-01-10",8.0873,8.1063,7.9546,7.9546,5927200.0],["2001-01-11",7.9167,8.0873,7.9167,8.0684,3193200.0],["2001-01-12",7.9262,7.9262,7.7934,7.8503,6282800.0],["2001-01-16",7.8313,8.002,7.8219,7.9262,3304800.0],["2001-01-17",7.9262,8.021,7.8882,7.983,4496400.0],["2001-01-18",7.9641,8.021,7.9451,7.9736,3776800.0],["2001-01-19",7.9451,7.9546,7.8408,7.8788,4148800.0],["2001-01-22",7.8693,8.0399,7.8598,7.9262,5509600.0],["2001-01-23",7.9262,8.0779,7.7365,7.746,6960400.0],["2001-01-24",7.7365,7.746,7.4331,7.5754,6313600.0],["2001-01-25",7.4426,7.6891,7.4426,7.5848,4377600.0],["2001-01-26",7.6038,7.6038,7.4047,7.4521,3156800.0],["2001-01-29",7.5773,7.735,7.5773,7.6212,5813600.0],["2001-01-30",7.6303,7.8731,7.6106,7.8594,3844000.0],["2001-01-31",7.8609,8.0854,7.8609,8.0369,4269200.0],["2001-02-01",8.0399,8.1704,7.9777,8.0854,3548800.0],["2001-02-02",8.1006,8.1689,7.9747,8.0354,2673600.0],["2001-02-05",7.9974,8.0551,7.8579,7.9565,2487600.0],["2001-02-06",7.9565,8.0384,7.9262,8.0248,1576000.0],["2001-02-07",8.0096,8.0172,7.9064,8.0035,4016000.0],["2001-02-08",8.002,8.0581,7.9671,8.0475,1875600.0],["2001-02-09",8.1461,8.1916,8.1188,8.1825,3782800.0],["2001-02-12",8.1234,8.228,8.1006,8.1765,4897200.0],["2001-02-13",8.1916,8.3115,8.181,8.3008,2929200.0],["2001-02-14",8.2933,8.2948,7.9899,7.9899,4944400.0],["2001-02-15",8.002,8.2113,7.9944,8.1689,3674400.0],["2001-02-16",8.1613,8.1628,8.0323,8.0854,3005200.0],["2001-02-20",8.1158,8.2857,8.1158,8.1461,3097600.0],["2001-02-21",8.1461,8.2371,8.0111,8.0248,2367600.0],["2001-02-22",8.0248,8.1749,7.9474,8.1583,4234000.0],["2001-02-23",8.1916,8.3054,8.0961,8.2432,4097200.0],["2001-02-26",8.3206,8.4343,8.2386,8.3797,4234800.0],["2001-02-27",8.3737,8.4647,8.3661,8.451,5602000.0],["2001-02-28",8.451,8.4935,8.3282,8.3342,4461600.0],["2001-03-01",8.3357,8.3357,8.1992,8.2356,3513600.0],["2001-03-02",8.222,8.3615,8.222,8.3509,3035600.0],["2001-03-05",8.3585,8.4495,8.2857,8.4252,2294400.0],["2001-03-06",8.3888,8.404,8.2978,8.3433,2429600.0],["2001-03-07",8.3282,8.445,8.2978,8.316,2436400.0],["2001-03-08",8.3175,8.6073,8.3175,8.586,4360800.0],["2001-03-09",8.5481,8.6619,8.4419,8.6209,6578800.0],["2001-03-12",8.6209,8.662,8.5448,8.5479,2820800.0],["2001-03-13",8.5281,8.5281,8.283,8.3728,5036800.0],["2001-03-14",8.251,8.2586,7.9541,8.082,4300000.0],["2001-03-15",8.044,8.0881,7.8354,8.0485,5174400.0],["2001-03-16",7.9541,8.0379,7.5812,7.6543,4791200.0],["2001-03-19",7.6619,7.8598,7.6238,7.8552,5341600.0],["2001-03-20",7.8704,7.9694,7.8019,7.8902,2346000.0],["2001-03-21",7.8902,8.0988,7.8902,8.012,3531200.0],["2001-03-22",8.0683,8.0988,7.7593,7.9694,5303600.0],["2001-03-23",7.9541,8.015,7.8126,8.0135,2395200.0],["2001-03-26",8.0227,8.2023,7.9267,8.1962,2039200.0],["2001-03-27",8.2206,8.595,8.2206,8.5555,4610000.0],["2001-03-28",8.4946,8.5433,8.3911,8.5174,3427600.0],["2001-03-29",8.5098,8.5479,8.4261,8.5479,3982800.0],["2001-03-30",8.5281,8.6864,8.5098,8.5631,4067200.0],["2001-04-02",8.6011,8.7732,8.6011,8.7153,6849600.0],["2001-04-03",8.7305,8.7381,8.6666,8.7305,6937200.0],["2001-04-04",8.662,8.7001,8.4276,8.6011,11462400.0],["2001-04-05",8.6011,8.6011,8.5022,8.5631,7592800.0],["2001-04-06",8.5631,8.5631,8.4824,8.5174,8170800.0],["2001-04-09",8.5098,8.6011,8.3484,8.3743,9617600.0],["2001-04-10",8.3804,8.7336,8.3804,8.6773,12862400.0],["2001-04-11",8.7534,8.7534,8.6209,8.6651,6418800.0],["2001-04-12",8.6316,8.7001,8.6209,8.6742,4310000.0],["2001-04-16",8.6392,8.7686,8.6209,8.6925,4578800.0],["2001-04-17",8.6925,8.7488,8.6011,8.7305,4004800.0],["2001-04-18",8.7153,8.9969,8.6803,8.9817,4689200.0],["2001-04-19",8.9665,9.0731,8.9665,9.0578,4638800.0],["2001-04-20",9.0578,9.0578,8.9513,8.9589,3884400.0],["2001-04-23",8.8675,8.8675,8.2586,8.3728,12344000.0],["2001-04-24",8.3576,8.525,8.3454,8.5068,4954800.0],["2001-04-25",8.5083,8.5783,8.3956,8.4854,3046800.0],["2001-04-26",8.4641,8.8447,8.4641,8.7412,4976000.0],["2001-04-27",8.7153,8.9026,8.7153,8.901,2732000.0],["2001-04-30",8.9026,8.9026,8.6087,8.6605,3521200.0],["2001-05-01",8.5555,8.5631,8.3089,8.3697,5627200.0],["2001-05-02",8.3469,8.4489,8.3226,8.4169,8577600.0],["2001-05-03",8.3804,8.4169,8.2434,8.3743,3287600.0],["2001-05-04",8.3271,8.5265,8.1901,8.5174,2621200.0],["2001-05-07",8.5022,8.525,8.3956,8.4748,2354000.0],["2001-05-08",8.3728,8.726,8.3576,8.6316,3623200.0],["2001-05-09",8.6164,8.8538,8.589,8.7914,5517200.0],["2001-05-10",8.7929,8.9634,8.7534,8.9513,4796000.0],["2001-05-11",8.9513,9.0152,8.7792,8.8767,3667200.0],["2001-05-14",8.8538,8.9528,8.7838,8.9284,3935600.0],["2001-05-15",8.9132,9.035,8.8828,8.9132,4556000.0],["2001-05-16",8.9284,9.2253,8.8615,9.2253,9128400.0],["2001-05-17",9.2253,9.2405,9.0274,9.0502,6068400.0],["2001-05-18",9.0883,9.2253,9.0609,9.1903,4237200.0],["2001-05-21",9.1948,9.2344,9.1324,9.2238,4100800.0],["2001-05-22",9.2009,9.2009,8.8828,8.9102,4532400.0],["2001-05-23",8.8645,8.8751,8.7062,8.8066,2995200.0],["2001-05-24",8.8082,8.8082,8.5555,8.5981,3286000.0],["2001-05-25",8.5631,8.5631,8.3728,8.458,4908800.0],["2001-05-29",8.4717,8.5052,8.4261,8.487,2909600.0],["2001-05-30",8.5098,8.5555,8.3941,8.4885,3441200.0],["2001-05-31",8.5098,8.7534,8.4748,8.7534,4336400.0],["2001-06-01",8.7534,8.7534,8.6027,8.6422,3304000.0],["2001-06-04",8.6407,8.799,8.6285,8.7412,2764400.0],["2001-06-05",8.7534,8.8447,8.6712,8.7838,3397200.0],["2001-06-06",8.7458,8.8584,8.7458,8.7732,2413600.0],["2001-06-07",8.7381,8.9117,8.7366,8.8295,4836000.0],["2001-06-08",8.828,8.828,8.6392,8.662,2198000.0],["2001-06-11",8.5551,8.5551,8.4573,8.5108,3065200.0],["2001-06-12",8.4802,8.4818,8.3764,8.4069,3840800.0],["2001-06-13",8.4329,8.4482,8.3489,8.3886,3557600.0],["2001-06-14",8.387,8.387,7.9287,8.0357,4558800.0],["2001-06-15",7.8676,7.8905,7.7607,7.8371,7903200.0],["2001-06-18",7.8294,7.9211,7.8294,7.889,4505600.0],["2001-06-19",7.889,7.9608,7.8707,7.8982,4570400.0],["2001-06-20",7.8844,7.9975,7.8753,7.9517,4432400.0],["2001-06-21",7.9516,8.0341,7.9028,8.0189,4540800.0],["2001-06-22",7.9898,8.0143,7.944,7.9853,4005200.0],["2001-06-25",7.9471,8.028,7.8218,7.8355,2695600.0],["2001-06-26",7.6385,7.9333,7.6385,7.831,5908000.0],["2001-06-27",7.8692,8.083,7.8692,8.083,4131200.0],["2001-06-28",8.0922,8.2954,8.0922,8.2175,4768800.0],["2001-06-29",8.2419,8.4482,8.1961,8.3886,4957600.0],["2001-07-02",8.3947,8.41,8.2984,8.4023,4266800.0],["2001-07-03",8.4023,8.4023,8.3061,8.3641,1402800.0],["2001-07-05",8.3718,8.4176,8.3259,8.3595,2636800.0],["2001-07-06",8.3595,8.3595,8.2343,8.3305,2973200.0],["2001-07-09",8.3259,8.3855,8.219,8.3626,2633200.0],["2001-07-10",8.3259,8.4038,8.3107,8.3947,3754000.0],["2001-07-11",8.3947,8.8072,8.3916,8.8072,9505200.0],["2001-07-12",8.8301,8.8362,8.7094,8.7323,3238000.0],["2001-07-13",8.7231,8.8973,8.6773,8.8347,1470400.0],["2001-07-16",8.7919,8.8606,8.7583,8.7842,2418000.0],["2001-07-17",8.7827,8.8255,8.7461,8.8148,2125200.0],["2001-07-18",8.7995,8.8133,8.6697,8.8072,1920400.0],["2001-07-19",8.7079,8.769,8.662,8.7384,5108400.0],["2001-07-20",8.7384,8.7384,8.5948,8.5948,4223600.0],["2001-07-23",8.6773,8.6926,8.6238,8.6315,2113200.0],["2001-07-24",8.5245,8.5551,8.0433,8.1457,5688400.0],["2001-07-25",8.0662,8.135,7.8967,8.1197,6730000.0],["2001-07-26",8.051,8.4543,8.0403,8.4329,3464000.0],["2001-07-27",8.3947,8.4023,8.2877,8.3412,3094000.0],["2001-07-30",8.3412,8.3412,8.1884,8.2129,2505600.0],["2001-07-31",8.1961,8.2495,8.1579,8.2022,2478400.0],["2001-08-01",8.219,8.2404,8.135,8.219,1790800.0],["2001-08-02",8.2022,8.387,8.164,8.384,1973200.0],["2001-08-03",8.3718,8.3993,8.2511,8.2939,1821200.0],["2001-08-06",8.2343,8.2725,8.0968,8.1823,2134800.0],["2001-08-07",8.1854,8.248,8.1518,8.248,1438000.0],["2001-08-08",8.219,8.2877,8.1579,8.2496,1578800.0],["2001-08-09",8.2496,8.3412,8.2282,8.2801,2176800.0],["2001-08-10",8.2877,8.5093,8.2343,8.3993,5103600.0],["2001-08-13",8.3993,8.3993,8.2175,8.277,2687600.0],["2001-08-14",8.2786,8.3779,8.2572,8.329,2182000.0],["2001-08-15",8.3259,8.5245,8.2343,8.2969,2280800.0],["2001-08-16",8.2496,8.4451,8.2496,8.3794,1835600.0],["2001-08-17",8.2877,8.387,8.1823,8.2419,1944000.0],["2001-08-20",8.2419,8.2725,8.0128,8.0754,1684400.0],["2001-08-21",8.0586,8.0678,7.8905,7.8921,2732800.0],["2001-08-22",7.9058,8.0036,7.8157,7.941,3643200.0],["2001-08-23",7.944,8.0555,7.9226,8.0296,2296800.0],["2001-08-24",8.0433,8.1029,7.9135,8.0632,1660000.0],["2001-08-27",8.0662,8.0815,7.8905,7.9593,1624800.0],["2001-08-28",7.944,8.1579,7.9303,8.0586,1532800.0],["2001-08-29",8.0586,8.0815,7.9257,7.9669,1881600.0],["2001-08-30",7.9746,8.1044,7.8508,8.0433,4157200.0],["2001-08-31",8.0433,8.1594,8.0204,8.138,1743200.0],["2001-09-04",8.138,8.4145,8.0922,8.2939,2035200.0],["2001-09-05",8.2557,8.3259,8.1762,8.2786,2429600.0],["2001-09-06",8.2954,8.3397,8.2557,8.2801,3265200.0],["2001-09-07",8.2495,8.2511,8.0632,8.1228,2479600.0],["2001-09-10",8.0737,8.0967,8.0123,8.0123,3374400.0],["2001-09-17",7.974,7.974,7.4465,7.514,3838400.0],["2001-09-18",7.514,7.6213,7.4603,7.4986,2056400.0],["2001-09-19",7.514,7.583,7.0233,7.2487,3663600.0],["2001-09-20",7.2103,7.2119,6.6537,6.8714,6795600.0],["2001-09-21",6.7089,7.2073,6.7089,7.0156,6953600.0],["2001-09-24",7.0539,7.195,7.0279,7.0386,5860800.0],["2001-09-25",7.0539,7.0539,6.7089,6.8653,6338000.0],["2001-09-26",6.8776,6.9926,6.7932,6.9466,5174400.0],["2001-09-27",7.0079,7.0923,6.9159,6.9926,6342800.0],["2001-09-28",7.0693,7.2839,7.0585,7.1919,6938800.0],["2001-10-01",7.1919,7.1919,6.8392,6.9696,3350400.0],["2001-10-02",6.9849,7.0969,6.9389,6.9911,5377600.0],["2001-10-03",7.0079,7.2042,6.9773,7.0846,6534800.0],["2001-10-04",7.0999,7.0999,6.9389,6.9773,5797200.0],["2001-10-05",6.9773,7.1076,6.9236,7.0861,4401600.0],["2001-10-08",7.0861,7.1996,6.9773,7.1766,3807600.0],["2001-10-09",7.1689,7.1689,6.9389,6.9389,4031200.0],["2001-10-10",6.9389,7.3913,6.9389,7.3361,4508400.0],["2001-10-11",7.3054,7.583,7.2993,7.4588,4597600.0],["2001-10-12",7.399,7.468,7.1061,7.2395,3142800.0],["2001-10-15",7.2073,7.3928,7.1919,7.3637,1926400.0],["2001-10-16",7.3652,7.468,7.3008,7.4572,2617600.0],["2001-10-17",7.4296,7.5094,7.2993,7.2993,3232000.0],["2001-10-18",7.399,7.6811,7.3698,7.6075,6408800.0],["2001-10-19",7.5906,7.5922,7.3637,7.4526,2606400.0],["2001-10-22",7.4526,7.5554,7.4143,7.5416,1664800.0],["2001-10-23",7.5416,7.9357,7.4848,7.8253,5472000.0],["2001-10-24",7.8253,7.9433,7.7103,7.7118,6239200.0],["2001-10-25",7.6734,7.7823,7.422,7.7532,3476800.0],["2001-10-26",7.7287,7.9663,7.7164,7.8866,2709200.0],["2001-10-29",7.8483,7.9372,7.6366,7.7056,2562800.0],["2001-10-30",7.629,7.7578,7.5446,7.7133,3079200.0],["2001-10-31",7.7517,8.0752,7.7517,7.9755,6036000.0],["2001-11-01",7.9602,8.1074,7.8529,7.9801,6735200.0],["2001-11-02",7.9663,8.1074,7.9019,8.0829,3249200.0],["2001-11-05",8.1274,8.204,8.0583,8.1274,4310800.0],["2001-11-06",8.1274,8.2148,8.0737,8.2071,2883600.0],["2001-11-07",8.1657,8.2623,8.1596,8.2562,2648000.0],["2001-11-08",8.2654,8.3052,8.2347,8.2899,2295200.0],["2001-11-09",8.2822,8.2884,8.227,8.2531,1738400.0],["2001-11-12",8.25,8.296,8.0369,8.204,2450800.0],["2001-11-13",8.2117,8.2424,8.1458,8.2378,2810000.0],["2001-11-14",8.1734,8.2378,8.1688,8.1964,3410400.0],["2001-11-15",8.1994,8.5061,8.1994,8.4264,5070800.0],["2001-11-16",8.434,8.457,8.3911,8.4402,3938400.0],["2001-11-19",8.4494,8.4724,8.3574,8.4187,2510800.0],["2001-11-20",8.434,8.4739,8.3727,8.4202,2084800.0],["2001-11-21",8.4187,8.4494,8.3037,8.3466,1730400.0],["2001-11-23",8.3114,8.4647,8.3037,8.4647,702000.0],["2001-11-26",8.4616,8.4724,8.3267,8.4724,2639200.0],["2001-11-27",8.457,8.5874,8.3988,8.457,3775200.0],["2001-11-28",8.4417,8.5184,8.365,8.365,2019200.0],["2001-11-29",8.3727,8.3896,8.1918,8.296,3337200.0],["2001-11-30",8.2991,8.4847,8.2991,8.4417,3436400.0],["2001-12-03",8.434,8.434,8.2654,8.3114,4490400.0],["2001-12-04",8.3037,8.3942,8.1734,8.3942,3337600.0],["2001-12-05",8.4647,8.5889,8.4003,8.5675,4302800.0],["2001-12-06",8.5291,8.5797,8.4724,8.5337,4064000.0],["2001-12-07",8.5337,8.6917,8.5061,8.6027,3272000.0],["2001-12-10",8.5796,8.6104,8.4673,8.4981,2112000.0],["2001-12-11",8.4981,8.4981,8.3011,8.3642,4088000.0],["2001-12-12",8.2949,8.3103,8.1749,8.2534,2189200.0],["2001-12-13",8.2534,8.4811,8.2457,8.4057,4488400.0],["2001-12-14",8.3411,8.4119,8.2642,8.3811,4854800.0],["2001-12-17",8.3103,8.6043,8.3072,8.5981,4127600.0],["2001-12-18",8.5519,8.7566,8.5442,8.7366,4020800.0],["2001-12-19",8.7105,8.7105,8.5719,8.6412,2688400.0],["2001-12-20",8.6427,8.6966,8.5719,8.6674,2730400.0],["2001-12-21",8.6674,8.7105,8.595,8.6027,3850000.0],["2001-12-24",8.6043,8.8136,8.6043,8.772,1286400.0],["2001-12-26",8.849,8.849,8.7966,8.8259,2852800.0],["2001-12-27",8.8259,8.8259,8.752,8.7797,2094400.0],["2001-12-28",8.7797,8.812,8.7274,8.7997,2190400.0],["2001-12-31",8.772,8.8013,8.7181,8.772,2356000.0],["2002-01-02",8.7335,8.8059,8.6197,8.7105,4127600.0],["2002-01-03",8.7105,9.0306,8.6889,9.0306,7300400.0],["2002-01-04",9.1491,9.2799,9.0798,9.2337,6429200.0],["2002-01-07",9.2183,9.2568,9.2045,9.2229,8543200.0],["2002-01-08",9.1952,9.1998,9.0752,9.1183,3939200.0],["2002-01-09",9.0029,9.0413,8.8413,8.9813,5246800.0],["2002-01-10",8.9644,9.0459,8.8351,9.0413,4986400.0],["2002-01-11",9.0413,9.0413,8.8213,8.9536,4134000.0],["2002-01-14",8.9151,8.949,8.7736,8.7951,2657600.0],["2002-01-15",8.8028,8.9952,8.8028,8.8705,3744000.0],["2002-01-16",8.8797,8.8797,8.6997,8.7459,2460400.0],["2002-01-17",8.7335,8.9721,8.7258,8.9367,3506000.0],["2002-01-18",8.8874,8.9274,8.7966,8.9013,2502400.0],["2002-01-22",8.8859,9.0244,8.872,9.0029,3725600.0],["2002-01-23",9.0105,9.226,9.0105,9.226,5411600.0],["2002-01-24",9.3106,9.3784,9.2522,9.2522,9733600.0],["2002-01-25",9.226,9.4799,9.2029,9.4014,8030800.0],["2002-01-28",9.3414,9.4415,9.3383,9.3999,6641600.0],["2002-01-29",9.3999,9.403,9.2337,9.2414,3861600.0],["2002-01-30",9.2337,9.2768,9.1952,9.2691,4758800.0],["2002-01-31",9.2691,9.5492,9.2676,9.5492,7204000.0],["2002-02-01",9.5415,9.6015,9.4153,9.4953,5246800.0],["2002-02-04",9.4568,9.5246,9.3753,9.3876,3958400.0],["2002-02-05",9.3876,9.4415,9.3106,9.4107,4420400.0],["2002-02-06",9.3953,9.3953,9.1614,9.2568,4027200.0],["2002-02-07",9.226,9.2722,9.1106,9.1106,2704400.0],["2002-02-08",9.0952,9.2799,9.0952,9.2337,2756400.0],["2002-02-11",9.2029,9.4876,9.2029,9.4876,2814000.0],["2002-02-12",9.4491,9.5015,9.3599,9.383,3168000.0],["2002-02-13",9.326,9.383,9.2337,9.2383,4421600.0],["2002-02-14",9.2029,9.2568,9.1798,9.186,4760800.0],["2002-02-15",9.2106,9.2506,9.1798,9.2168,3148000.0],["2002-02-19",9.2168,9.2537,9.1598,9.2014,3106000.0],["2002-02-20",9.1721,9.1952,9.0029,9.166,3794800.0],["2002-02-21",9.0798,9.4799,9.0798,9.3737,4792800.0],["2002-02-22",9.3645,9.403,9.226,9.2876,4795200.0],["2002-02-25",9.2722,9.3537,9.2645,9.3183,6398800.0],["2002-02-26",9.3183,9.3614,9.2583,9.2891,4991200.0],["2002-02-27",9.2337,9.3183,9.1875,9.3168,8563600.0],["2002-02-28",9.3491,9.4722,9.3245,9.3368,5061600.0],["2002-03-01",9.3368,9.68,9.326,9.6569,8525600.0],["2002-03-04",9.7569,10.0263,9.7,10.0109,6408400.0],["2002-03-05",9.9416,9.9601,9.6954,9.7569,6783200.0],["2002-03-06",9.8339,9.9847,9.8185,9.9493,5871200.0],["2002-03-07",9.8801,9.9801,9.8416,9.9416,6510000.0],["2002-03-08",9.8647,9.8878,9.4492,9.4568,9254400.0],["2002-03-11",9.4414,9.5726,9.3719,9.5448,6024800.0],["2002-03-12",9.4877,9.5696,9.3735,9.4306,4759600.0],["2002-03-13",9.3874,9.4954,9.358,9.4337,8344400.0],["2002-03-14",9.4414,9.4707,9.3673,9.4383,5407200.0],["2002-03-15",9.4568,9.4738,9.3596,9.4538,4659600.0],["2002-03-18",9.4182,9.4476,9.1079,9.3565,5867200.0],["2002-03-19",9.3874,9.5356,9.3874,9.5016,4765600.0],["2002-03-20",9.48,9.6035,9.4167,9.4723,4557200.0],["2002-03-21",9.48,9.5109,9.2561,9.4105,7740800.0],["2002-03-22",9.4337,9.4954,9.2839,9.4646,6194000.0],["2002-03-25",9.4954,9.5047,9.2994,9.3024,4959200.0],["2002-03-26",9.2947,9.3549,9.2623,9.3102,5275600.0],["2002-03-27",9.3488,9.5232,9.341,9.5078,6258800.0],["2002-03-28",9.5263,9.6236,9.5124,9.5943,4276800.0],["2002-04-01",9.4568,9.4615,9.2978,9.3827,5568000.0],["2002-04-02",9.2484,9.2947,9.1002,9.1017,5863200.0],["2002-04-03",9.0014,9.0322,8.8315,8.8578,10594000.0],["2002-04-04",8.9782,9.0091,8.8809,8.9998,6876400.0],["2002-04-05",9.0786,9.0786,8.9412,9.006,2960000.0],["2002-04-08",8.9705,8.972,8.8624,8.9211,3854000.0],["2002-04-09",8.9211,8.9396,8.8748,8.9103,3490400.0],["2002-04-10",8.9288,9.1558,8.9273,9.145,7746000.0],["2002-04-11",9.145,9.145,8.867,8.8933,5380000.0],["2002-04-12",8.9551,9.1249,8.9442,9.1095,8394000.0],["2002-04-15",9.0708,9.0724,8.8022,8.8315,5529200.0],["2002-04-16",8.9087,9.04,8.9056,8.989,5389600.0],["2002-04-17",9.0323,9.0323,8.8161,8.901,3550000.0],["2002-04-18",8.8161,8.8609,8.6771,8.742,5840400.0],["2002-04-19",8.8007,8.901,8.7698,8.8562,6344000.0],["2002-04-22",8.8732,8.8779,8.6092,8.6926,6638800.0],["2002-04-23",8.6154,8.6416,8.5104,8.5968,8304400.0],["2002-04-24",8.5922,8.6463,8.4208,8.4533,8598400.0],["2002-04-25",8.4764,8.6648,8.4533,8.6308,9643600.0],["2002-04-26",8.8007,9.0091,8.7327,8.83,7194800.0],["2002-04-29",8.7698,8.8779,8.6617,8.6617,3145600.0],["2002-04-30",8.654,8.8331,8.6185,8.7698,4539600.0],["2002-05-01",8.847,9.1064,8.7389,9.0014,4776400.0],["2002-05-02",9.04,9.0832,8.9396,9.0168,3788800.0],["2002-05-03",9.1095,9.1187,9.0184,9.0662,4275600.0],["2002-05-06",9.0662,9.1357,8.9581,8.9597,3811200.0],["2002-05-07",9.0091,9.1172,8.9937,9.0168,4344000.0],["2002-05-08",9.0709,9.2747,9.0662,9.2268,5184800.0],["2002-05-09",9.2561,9.2639,9.1017,9.111,5236800.0],["2002-05-10",9.1017,9.1218,8.9782,8.9782,3821600.0],["2002-05-13",8.9859,9.1635,8.9859,9.1233,3580400.0],["2002-05-14",9.1558,9.2638,9.0523,9.2453,3131200.0],["2002-05-15",9.233,9.3009,9.2268,9.2639,3230400.0],["2002-05-16",9.2638,9.3318,9.2484,9.3133,3704400.0],["2002-05-17",9.3179,9.4445,9.3179,9.4429,3707200.0],["2002-05-20",9.3951,9.3982,9.2901,9.3472,4038000.0],["2002-05-21",9.3241,9.3256,9.1156,9.1326,3908800.0],["2002-05-22",9.1172,9.3086,9.111,9.2716,4211600.0],["2002-05-23",9.3179,9.534,9.3148,9.5186,3128800.0],["2002-05-24",9.5495,9.5557,9.4677,9.4877,2236800.0],["2002-05-28",9.4568,9.4584,9.3194,9.3658,3694800.0],["2002-05-29",9.3565,9.4105,9.3534,9.3843,3342400.0],["2002-05-30",9.3102,9.409,9.2608,9.2623,4079200.0],["2002-05-31",9.2808,9.5572,9.2808,9.4553,3824800.0],["2002-06-03",9.4013,9.5201,9.2793,9.3333,2355200.0],["2002-06-04",9.3426,9.4028,9.253,9.3102,3919600.0],["2002-06-05",9.409,9.5124,9.3009,9.4985,4220800.0],["2002-06-06",9.5032,9.5541,9.4568,9.4924,3812400.0],["2002-06-07",9.48,9.6962,9.4321,9.6174,4860000.0],["2002-06-10",9.6159,9.8498,9.6159,9.7723,4209600.0],["2002-06-11",9.7832,9.9102,9.7816,9.8079,5452000.0],["2002-06-12",9.7615,9.8668,9.7429,9.8389,4740000.0],["2002-06-13",9.8203,9.89,9.7351,9.8079,4714800.0],["2002-06-14",9.6809,9.8544,9.667,9.8141,4957600.0],["2002-06-17",9.8203,9.9133,9.8064,9.9133,4156000.0],["2002-06-18",9.9133,10.0201,9.8978,9.9721,3675200.0],["2002-06-19",9.9628,10.0449,9.9241,9.9551,4969600.0],["2002-06-20",9.9597,10.0434,9.8947,10.0016,4932400.0],["2002-06-21",9.8513,10.0635,9.8513,9.9892,6376800.0],["2002-06-24",9.9892,10.0465,9.9133,9.9195,4657600.0],["2002-06-25",9.9195,9.921,9.4377,9.4858,5447600.0],["2002-06-26",9.413,9.6345,9.3618,9.526,7063600.0],["2002-06-27",9.5415,9.6515,9.5105,9.6314,4685600.0],["2002-06-28",9.6468,9.8978,9.6453,9.8017,4871600.0],["2002-07-01",9.8126,10.048,9.7863,10.0078,5010400.0],["2002-07-02",9.9133,9.983,9.7274,9.8188,5156800.0],["2002-07-03",9.8188,9.8281,9.6345,9.7243,4846800.0],["2002-07-05",9.7862,9.8281,9.7537,9.8281,3188400.0],["2002-07-08",9.8281,9.8281,9.6515,9.7413,4279200.0],["2002-07-09",9.7196,9.8296,9.5725,9.5833,5473200.0],["2002-07-10",9.6035,9.6112,9.4099,9.4408,4541200.0],["2002-07-11",9.3556,9.3944,9.131,9.224,6380400.0],["2002-07-12",9.3169,9.3634,8.9793,9.0923,7911200.0],["2002-07-15",8.9374,9.0226,8.6896,9.0071,6236400.0],["2002-07-16",8.9916,9.1698,8.8832,9.0071,6944400.0],["2002-07-17",9.1388,9.2472,9.0149,9.1884,7263200.0],["2002-07-18",9.2627,9.4021,9.1063,9.1264,7471600.0],["2002-07-19",9.1264,9.2131,8.9142,9.0025,6480800.0],["2002-07-22",9.0025,9.0954,8.6276,8.7825,6441200.0],["2002-07-23",8.798,8.798,8.482,8.496,7852000.0],["2002-07-24",8.4573,8.6122,8.2079,8.592,8643200.0],["2002-07-25",8.5533,8.9684,8.5285,8.8352,7875200.0],["2002-07-26",8.8445,8.8445,8.6927,8.829,4784800.0],["2002-07-29",8.9839,9.083,8.9529,9.0598,7493200.0],["2002-07-30",9.0381,9.2395,8.9452,9.0954,4302800.0],["2002-07-31",9.0613,9.1078,8.9095,9.0877,6283200.0],["2002-08-01",9.0613,9.0954,8.9947,9.0149,4224400.0],["2002-08-02",9.0164,9.0397,8.6354,8.7361,3802000.0],["2002-08-05",8.767,8.86,8.6122,8.6369,3606000.0],["2002-08-06",8.7531,9.0768,8.7485,8.9157,3327200.0],["2002-08-07",8.9622,9.1171,8.8213,9.0861,3499600.0],["2002-08-08",9.0087,9.5338,9.0056,9.4486,4174400.0],["2002-08-09",9.3711,9.509,9.1853,9.4641,3604400.0],["2002-08-12",9.3525,9.4656,9.2255,9.4037,3010000.0],["2002-08-13",9.4037,9.4904,9.2038,9.2286,3281600.0],["2002-08-14",9.2364,9.5524,9.0087,9.526,4199200.0],["2002-08-15",9.5338,9.5895,9.2085,9.4006,4839600.0],["2002-08-16",9.3463,9.4486,9.334,9.4176,4241600.0],["2002-08-19",9.4331,9.7863,9.3882,9.6995,4726800.0],["2002-08-20",9.684,9.7584,9.5756,9.636,3198800.0],["2002-08-21",9.6499,9.8467,9.6422,9.8436,2837200.0],["2002-08-22",9.8188,9.873,9.7011,9.8591,3461600.0],["2002-08-23",9.8203,9.8343,9.7088,9.7181,3006000.0],["2002-08-26",9.7181,9.89,9.6499,9.8699,4243200.0],["2002-08-27",9.9086,9.9288,9.7413,9.7444,4012000.0],["2002-08-28",9.6515,9.6887,9.382,9.4718,3734400.0],["2002-08-29",9.2859,9.4455,9.2317,9.2828,5086400.0],["2002-08-30",9.2828,9.526,9.2705,9.3789,5013600.0],["2002-09-03",9.3634,9.4486,9.2395,9.3479,4662800.0],["2002-09-04",9.3324,9.4672,9.1202,9.4393,4773600.0],["2002-09-05",9.1388,9.2859,8.908,9.0629,13529200.0],["2002-09-06",9.1698,9.3402,9.1543,9.1775,6523200.0],["2002-09-09",9.1853,9.2848,9.047,9.235,3061200.0],["2002-09-10",9.2086,9.3765,9.1744,9.3733,3532000.0],["2002-09-11",9.4682,9.4697,9.3392,9.3998,2160800.0],["2002-09-12",9.3998,9.3998,9.2164,9.2723,2360400.0],["2002-09-13",9.2412,9.2661,9.1231,9.2381,2536000.0],["2002-09-16",9.2226,9.2319,9.0998,9.1651,3376000.0],["2002-09-17",9.2397,9.3298,9.0951,9.1775,3600400.0],["2002-09-18",9.162,9.1775,9.0236,9.061,3029200.0],["2002-09-19",9.0376,9.3143,8.9677,9.0703,5312400.0],["2002-09-20",9.092,9.2785,9.0578,9.2319,4610400.0],["2002-09-23",9.1464,9.1853,9.0283,9.1526,3086000.0],["2002-09-24",9.1216,9.1216,8.8371,8.8371,5480000.0],["2002-09-25",8.977,9.0299,8.848,8.9848,5636800.0],["2002-09-26",9.0858,9.4759,9.0019,9.4433,5018800.0],["2002-09-27",9.4246,9.4262,9.0781,9.1837,6134000.0],["2002-09-30",9.0454,9.0749,8.7284,8.9941,6273600.0],["2002-10-01",9.0874,9.3718,8.9211,9.3687,6202800.0],["2002-10-02",9.092,9.2226,8.7066,8.8045,10572800.0],["2002-10-03",8.7874,9.0905,8.7874,8.991,6375600.0],["2002-10-04",8.991,8.991,8.5621,8.9195,7554400.0],["2002-10-07",8.8356,9.0454,8.7517,8.7874,5999600.0],["2002-10-08",8.9288,9.0889,8.7657,9.0143,6741200.0],["2002-10-09",8.9055,8.9055,8.5403,8.5931,4482000.0],["2002-10-10",8.6336,9.0516,8.5481,8.9957,5704400.0],["2002-10-11",9.1464,9.3252,9.061,9.3236,4934400.0],["2002-10-14",9.3236,9.3236,9.1076,9.1775,3433600.0],["2002-10-15",9.364,9.5583,9.2475,9.5583,5647200.0],["2002-10-16",9.3096,9.4013,9.0749,9.1775,5333200.0],["2002-10-17",9.305,9.4106,9.2708,9.3252,5320400.0],["2002-10-18",9.2941,9.3329,9.1076,9.2723,3876000.0],["2002-10-21",9.2164,9.4371,9.1542,9.4277,3220800.0],["2002-10-22",9.3252,9.4806,9.1558,9.162,4579200.0],["2002-10-23",9.1185,9.2925,9.1185,9.2677,5328000.0],["2002-10-24",9.4977,9.5987,9.4402,9.5117,8226400.0],["2002-10-25",9.4262,9.4573,9.1387,9.4448,6178000.0],["2002-10-28",9.5832,9.5832,9.2879,9.3609,3498400.0],["2002-10-29",9.3718,9.378,9.0827,9.2956,2849200.0],["2002-10-30",9.2801,9.4806,9.2506,9.3034,4139600.0],["2002-10-31",9.305,9.3749,9.1216,9.1775,3494400.0],["2002-11-01",9.1387,9.479,9.1107,9.4355,3648000.0],["2002-11-04",9.4806,9.5319,9.3485,9.4417,4851600.0],["2002-11-05",9.4417,9.507,9.3267,9.4495,2946800.0],["2002-11-06",9.5039,9.6593,9.4309,9.6142,5122400.0],["2002-11-07",9.5365,9.5567,9.3873,9.4728,2663200.0],["2002-11-08",9.4495,9.5645,9.3376,9.3718,2850000.0],["2002-11-11",9.3329,9.3345,9.1153,9.1309,3351600.0],["2002-11-12",9.1387,9.2397,9.1262,9.1573,4789600.0],["2002-11-13",9.092,9.0936,8.9024,8.9615,5833600.0],["2002-11-14",9.0143,9.1293,8.9879,9.0749,4415200.0],["2002-11-15",9.0765,9.2086,9.0718,9.1993,3832400.0],["2002-11-18",9.2117,9.2148,8.932,9.0066,3267600.0],["2002-11-19",9.0221,9.1309,8.9755,9.092,3767200.0],["2002-11-20",9.1387,9.1806,9.005,9.0299,3840400.0],["2002-11-21",9.0299,9.0858,8.8947,8.9288,11342800.0],["2002-11-22",8.8589,8.9537,8.7579,8.7734,6859200.0],["2002-11-25",8.8045,8.8574,8.7113,8.8123,5771600.0],["2002-11-26",8.7532,8.9133,8.6802,8.7594,6215200.0],["2002-11-27",8.7501,9.1526,8.7501,9.0392,4119200.0],["2002-11-29",9.0532,9.1014,8.9941,8.9988,1645200.0],["2002-12-02",9.092,9.19,8.9988,9.1806,5707200.0],["2002-12-03",9.1309,9.2475,9.0532,9.1371,5915600.0],["2002-12-04",9.0066,9.2848,8.9988,9.2102,3716000.0],["2002-12-05",9.2319,9.2319,9.1433,9.162,3422800.0],["2002-12-06",9.2397,9.3702,9.2008,9.3625,6180400.0],["2002-12-09",9.3625,9.3625,9.2205,9.2626,3200000.0],["2002-12-10",9.2813,9.311,9.2033,9.2969,3105600.0],["2002-12-11",9.2361,9.3983,9.2049,9.3781,2597600.0],["2002-12-12",9.3235,9.3235,9.194,9.2143,3520000.0],["2002-12-13",9.2158,9.3859,9.1674,9.2829,3386000.0],["2002-12-16",9.3609,9.5294,9.3609,9.5044,4902800.0],["2002-12-17",9.4951,9.6105,9.3921,9.4545,8129600.0],["2002-12-18",9.4233,9.4779,9.311,9.3609,4608000.0],["2002-12-19",9.2985,9.4514,9.2969,9.3609,3665200.0],["2002-12-20",9.4389,9.5029,9.3999,9.4998,3666000.0],["2002-12-23",9.4389,9.4389,9.2501,9.3375,5158800.0],["2002-12-24",9.3157,9.3484,9.3063,9.3219,1092000.0],["2002-12-26",9.3219,9.4514,9.3219,9.3547,1678400.0],["2002-12-27",9.3313,9.3531,9.3032,9.3219,2064400.0],["2002-12-30",9.2985,9.3827,9.2049,9.3656,2596800.0],["2002-12-31",9.3422,9.3734,9.208,9.3406,2633200.0],["2003-01-02",9.3796,9.5559,9.3094,9.5466,2891600.0],["2003-01-03",9.4779,9.5169,9.4061,9.4842,2151600.0],["2003-01-06",9.4623,9.6714,9.4623,9.6558,3143600.0],["2003-01-07",9.5778,9.6573,9.5169,9.6573,4472400.0],["2003-01-08",9.6261,9.6417,9.4857,9.5325,3142000.0],["2003-01-09",9.5325,9.6589,9.52,9.6339,3285600.0],["2003-01-10",9.5169,9.5996,9.5076,9.5996,4036800.0],["2003-01-13",9.5965,9.6261,9.4982,9.5637,3025200.0],["2003-01-14",9.5637,9.5637,9.4545,9.4982,4150400.0],["2003-01-15",9.4779,9.5824,9.3625,9.3874,2444000.0],["2003-01-16",9.4311,9.4982,9.3297,9.3453,4007200.0],["2003-01-17",9.3297,9.3952,9.2954,9.3375,3094000.0],["2003-01-21",9.3827,9.4467,9.2829,9.2829,5433200.0],["2003-01-22",9.2439,9.4077,8.8617,8.91,12037600.0],["2003-01-23",8.9709,9.1378,8.9365,9.0255,9961200.0],["2003-01-24",8.9709,8.9755,8.7743,8.8086,5410800.0],["2003-01-27",8.7836,8.871,8.6588,8.6588,5265600.0],["2003-01-28",8.7368,8.7914,8.6042,8.651,7243600.0],["2003-01-29",8.6354,8.7602,8.5605,8.6838,5783600.0],["2003-01-30",8.7368,8.8351,8.6308,8.6308,5931600.0],["2003-01-31",8.6198,8.9022,8.6136,8.9022,6394800.0],["2003-02-03",8.857,8.9147,8.768,8.8336,4123200.0],["2003-02-04",8.8148,8.8289,8.7353,8.7977,3716400.0],["2003-02-05",8.7977,8.9334,8.7212,8.7571,4084800.0],["2003-02-06",8.7571,8.8554,8.6916,8.7914,3370400.0],["2003-02-07",8.8773,8.8866,8.7056,8.768,3585600.0],["2003-02-10",8.7665,8.8258,8.6666,8.7774,3316400.0],["2003-02-11",8.7837,8.7852,8.676,8.6869,3599200.0],["2003-02-12",8.6713,8.7368,8.6089,8.6089,2653600.0],["2003-02-13",8.7212,8.7524,8.5309,8.5964,5545600.0],["2003-02-14",8.6198,8.6557,8.5418,8.6261,2707600.0],["2003-02-18",8.7056,8.8133,8.6854,8.8039,2746000.0],["2003-02-19",8.8039,8.8071,8.6822,8.6978,2240800.0],["2003-02-20",8.7368,8.7899,8.598,8.6183,2691200.0],["2003-02-21",8.6276,8.871,8.612,8.7946,4795600.0],["2003-02-24",8.768,8.7696,8.5808,8.612,4008400.0],["2003-02-25",8.5574,8.5605,8.378,8.5153,6120000.0],["2003-02-26",8.573,8.6994,8.559,8.6198,4578800.0],["2003-02-27",8.6214,8.6978,8.534,8.6198,2800000.0],["2003-02-28",8.6354,8.7368,8.5886,8.6105,3659200.0],["2003-03-03",8.6744,8.7509,8.5964,8.6167,3141600.0],["2003-03-04",8.6276,8.6354,8.4123,8.4295,4230000.0],["2003-03-05",8.4092,8.4779,8.339,8.4701,5626800.0],["2003-03-06",8.4716,8.4716,8.378,8.3858,3761600.0],["2003-03-07",8.3624,8.6198,8.3312,8.5652,4302800.0],["2003-03-10",8.5652,8.5652,8.2613,8.2629,5531600.0],["2003-03-11",8.2832,8.3412,8.1234,8.1453,4097200.0],["2003-03-12",8.0686,8.1406,7.9746,8.0435,5684800.0],["2003-03-13",8.0999,8.255,8.078,8.2503,6416800.0],["2003-03-14",8.3036,8.3882,8.2566,8.3318,7606000.0],["2003-03-17",8.3318,8.5746,8.3099,8.5746,4526400.0],["2003-03-18",8.5746,8.7188,8.5543,8.7109,5299200.0],["2003-03-19",8.7344,8.7736,8.5966,8.6357,4406000.0],["2003-03-20",8.6357,8.8519,8.6091,8.8112,5151200.0],["2003-03-21",9.0086,9.1277,8.9224,9.1277,6784800.0],["2003-03-24",8.9773,8.9929,8.8159,8.877,3725600.0],["2003-03-25",8.7031,8.8049,8.5731,8.8049,11350400.0],["2003-03-26",8.8034,8.8974,8.7485,8.8692,5746400.0],["2003-03-27",8.8676,8.9146,8.7423,8.8441,3218000.0],["2003-03-28",8.8049,8.877,8.7266,8.8425,2640400.0],["2003-03-31",8.7642,8.772,8.5856,8.6169,3793600.0],["2003-04-01",8.5856,8.7579,8.4885,8.7579,4804800.0],["2003-04-02",8.8754,9.0478,8.8707,9.018,4886800.0],["2003-04-03",9.0556,9.0556,8.8049,8.8378,3676000.0],["2003-04-04",8.8754,8.9694,8.8739,8.9115,3236000.0],["2003-04-07",9.1496,9.3094,9.0572,9.0744,6522400.0],["2003-04-08",9.0744,9.1277,8.9867,9.0462,3625200.0],["2003-04-09",9.2013,9.2013,8.9397,8.9397,4339600.0],["2003-04-10",8.9694,9.0415,8.9224,9.0086,3794400.0],["2003-04-11",9.0478,9.1183,8.9146,8.9224,3666800.0],["2003-04-14",8.9381,9.1042,8.9115,9.1042,3460800.0],["2003-04-15",9.1042,9.2515,9.0854,9.2483,3312800.0],["2003-04-16",9.2405,9.3376,9.1183,9.2013,10976800.0],["2003-04-17",9.0446,9.206,9.0431,9.1496,6221200.0],["2003-04-21",9.2044,9.2044,9.1183,9.123,3336800.0],["2003-04-22",9.123,9.3376,9.0838,9.3376,3331200.0],["2003-04-23",9.2985,9.3517,9.1997,9.1997,3765200.0],["2003-04-24",9.2671,9.3376,9.2201,9.2358,4364400.0],["2003-04-25",9.2358,9.3831,9.1355,9.3,3981600.0],["2003-04-28",9.3,9.4003,9.2624,9.3893,3716400.0],["2003-04-29",9.3909,9.4003,9.3486,9.3956,3585600.0],["2003-04-30",9.3611,9.3846,9.2624,9.3251,5461200.0],["2003-05-01",9.2749,9.347,9.1888,9.2608,2909200.0],["2003-05-02",9.2123,9.369,9.2076,9.3533,3052400.0],["2003-05-05",9.4003,9.4316,9.3455,9.4128,6089200.0],["2003-05-06",9.3925,9.463,9.3627,9.4489,3676400.0],["2003-05-07",9.4489,9.463,9.3376,9.3846,4021200.0],["2003-05-08",9.3533,9.4786,9.3376,9.3564,4002800.0],["2003-05-09",9.3925,9.4708,9.3721,9.4598,2826400.0],["2003-05-12",9.4457,9.6008,9.416,9.499,3503200.0],["2003-05-13",9.5021,9.51,9.4222,9.4254,3980000.0],["2003-05-14",9.4708,9.4786,9.3533,9.4254,3151600.0],["2003-05-15",9.4332,9.4818,9.358,9.4003,3620800.0],["2003-05-16",9.3768,9.463,9.3564,9.3956,3012800.0],["2003-05-19",9.369,9.3878,9.2138,9.2232,3264400.0],["2003-05-20",9.2593,9.3956,9.2593,9.3016,3824800.0],["2003-05-21",9.3016,9.3846,9.2859,9.3627,4868400.0],["2003-05-22",9.3627,9.3846,9.3141,9.3611,5056000.0],["2003-05-23",9.3376,9.3799,9.2671,9.2859,4574000.0],["2003-05-27",9.2201,9.2358,9.1653,9.1856,7123600.0],["2003-05-28",9.1966,9.2969,9.1841,9.2436,6490800.0],["2003-05-29",9.2514,9.3141,9.2091,9.2906,7301200.0],["2003-05-30",9.2922,9.5789,9.2812,9.5554,7488400.0],["2003-06-02",9.557,9.6196,9.5037,9.5836,4776000.0],["2003-06-03",9.546,9.6541,9.5413,9.6275,4567600.0],["2003-06-04",9.5742,9.676,9.5585,9.6008,3245600.0],["2003-06-05",9.499,9.6024,9.4175,9.5648,4364000.0],["2003-06-06",9.6118,9.7121,9.5178,9.5523,5232800.0],["2003-06-09",9.5523,9.5711,9.4516,9.4831,3382400.0],["2003-06-10",9.4831,9.5067,9.4123,9.5067,4108400.0],["2003-06-11",9.4673,9.5696,9.4327,9.5696,3112000.0],["2003-06-12",9.5696,9.656,9.5381,9.6152,3519200.0],["2003-06-13",9.6309,9.6419,9.4532,9.4799,3855600.0],["2003-06-16",9.4673,9.6419,9.4658,9.6403,3172400.0],["2003-06-17",9.6089,9.6089,9.439,9.4878,5573200.0],["2003-06-18",9.4595,9.4673,9.3777,9.417,3231600.0],["2003-06-19",9.4752,9.4831,9.2896,9.3022,5516000.0],["2003-06-20",9.2865,9.3179,9.1858,9.2409,4219200.0],["2003-06-23",9.2314,9.2928,9.2016,9.2078,3950000.0],["2003-06-24",9.2,9.2031,9.06,9.1591,3859200.0],["2003-06-25",9.1607,9.2755,8.9955,9.0034,5094800.0],["2003-06-26",9.0427,9.2424,9.0034,9.1748,4652000.0],["2003-06-27",9.1607,9.2157,8.9892,9.1135,4116000.0],["2003-06-30",9.0978,9.2472,9.0647,9.1245,2954400.0],["2003-07-01",9.0852,9.1528,8.9877,9.1481,4631200.0],["2003-07-02",9.1481,9.2314,9.1371,9.1827,3560400.0],["2003-07-03",9.1135,9.1811,9.0757,9.0899,2896400.0],["2003-07-07",9.1607,9.3651,9.1607,9.3085,3546800.0],["2003-07-08",9.2692,9.3431,9.2424,9.3384,2509600.0],["2003-07-09",9.3101,9.3572,9.1544,9.2157,2628000.0],["2003-07-10",9.082,9.2393,9.071,9.0978,3133600.0],["2003-07-11",9.1214,9.255,9.1166,9.2346,3221200.0],["2003-07-14",9.2472,9.4689,9.2409,9.3006,3965600.0],["2003-07-15",9.2943,9.3258,9.2393,9.2943,5238800.0],["2003-07-16",9.2959,9.3399,9.2173,9.2755,4056000.0],["2003-07-17",9.2629,9.2865,9.0899,9.1465,3764400.0],["2003-07-18",9.2314,9.3038,9.1056,9.2849,2766800.0],["2003-07-21",9.255,9.2755,9.1858,9.2283,2448000.0],["2003-07-22",9.2283,9.3038,9.1953,9.2943,2945600.0],["2003-07-23",9.2865,9.2912,9.2078,9.2613,2230000.0],["2003-07-24",9.373,9.7032,9.3321,9.546,8210400.0],["2003-07-25",9.546,9.634,9.4296,9.6277,4425200.0],["2003-07-28",9.6277,9.6325,9.4548,9.5067,4466000.0],["2003-07-29",9.4359,9.4831,9.4044,9.4233,4882400.0],["2003-07-30",9.4831,9.4831,9.4312,9.4312,4492400.0],["2003-07-31",9.5302,9.7331,9.4988,9.5837,4331600.0],["2003-08-01",9.5617,9.5853,9.4988,9.5475,4074000.0],["2003-08-04",9.5129,9.612,9.4909,9.6089,3476800.0],["2003-08-05",9.5696,9.5931,9.4595,9.4626,3572000.0],["2003-08-06",9.4626,9.5192,9.4312,9.4359,3779200.0],["2003-08-07",9.461,9.5696,9.4327,9.5696,2656800.0],["2003-08-08",9.5853,9.6435,9.5177,9.6309,2319200.0],["2003-08-11",9.5931,9.6246,9.4909,9.5538,4002800.0],["2003-08-12",9.5617,9.6167,9.5239,9.6136,3869600.0],["2003-08-13",9.6435,9.6466,9.5161,9.5491,2582000.0],["2003-08-14",9.5774,9.6089,9.5428,9.5743,4192000.0],["2003-08-15",9.5853,9.5853,9.4123,9.5302,2751200.0],["2003-08-18",9.5271,9.5979,9.5004,9.5648,3925200.0],["2003-08-19",9.5491,9.5554,9.4831,9.5019,2987200.0],["2003-08-20",9.4815,9.5224,9.4736,9.4988,2157600.0],["2003-08-21",9.5381,9.5806,9.4862,9.5412,3004400.0],["2003-08-22",9.5648,9.5758,9.3541,9.3588,3452000.0],["2003-08-25",9.3588,9.4044,9.2786,9.3541,3353200.0],["2003-08-26",9.3022,9.3683,9.2393,9.3541,5860400.0],["2003-08-27",9.3525,9.3871,9.2818,9.3856,3182000.0],["2003-08-28",9.3856,9.557,9.3808,9.5444,5805600.0],["2003-08-29",9.5444,9.5947,9.4862,9.5837,2478000.0],["2003-09-02",9.5523,9.6246,9.5019,9.6089,3786800.0],["2003-09-03",9.6246,9.6639,9.5633,9.6403,3490800.0],["2003-09-04",9.6403,9.6529,9.5098,9.6419,2773200.0],["2003-09-05",9.6167,9.6215,9.5051,9.5617,2238800.0],["2003-09-08",9.5712,9.6375,9.5396,9.5996,2439200.0],["2003-09-09",9.5838,9.6059,9.4922,9.4922,2468800.0],["2003-09-10",9.4922,9.5491,9.4717,9.5254,3310800.0],["2003-09-11",9.527,9.6927,9.5238,9.6485,3221600.0],["2003-09-12",9.6485,9.658,9.508,9.6138,2737600.0],["2003-09-15",9.6138,9.6138,9.4559,9.4954,2428800.0],["2003-09-16",9.5112,9.6185,9.5064,9.5428,3211600.0],["2003-09-17",9.5412,9.5664,9.4686,9.4686,1974800.0],["2003-09-18",9.4796,9.6769,9.4749,9.6627,3712000.0],["2003-09-19",9.6848,9.7085,9.5064,9.5585,3722000.0],["2003-09-22",9.4875,9.5001,9.4322,9.4954,2892400.0],["2003-09-23",9.5191,9.5948,9.5017,9.5633,2894800.0],["2003-09-24",9.5175,9.5649,9.4086,9.4212,3389600.0],["2003-09-25",9.2428,9.2744,9.197,9.1986,5403600.0],["2003-09-26",9.1986,9.2191,9.096,9.126,3869200.0],["2003-09-29",9.126,9.2697,9.0881,9.2207,4640000.0],["2003-09-30",9.2112,9.257,9.0802,9.1828,5000400.0],["2003-10-01",9.1465,9.2933,9.1449,9.2933,4298000.0],["2003-10-02",9.2933,9.3517,9.2191,9.3217,4073200.0],["2003-10-03",9.4086,9.4875,9.3517,9.3517,6061200.0],["2003-10-06",9.3454,9.358,9.2665,9.2886,3677600.0],["2003-10-07",9.2507,9.2728,9.186,9.2381,3043600.0],["2003-10-08",9.2191,9.2318,9.1639,9.1718,3955600.0],["2003-10-09",9.2507,9.3233,9.2112,9.2112,4418000.0],["2003-10-10",9.2033,9.2333,9.1591,9.186,4091200.0],["2003-10-13",9.2065,9.3217,9.2065,9.2444,2896800.0],["2003-10-14",9.2033,9.2286,9.156,9.1765,7278000.0],["2003-10-15",9.2033,9.2112,9.1244,9.1276,5036000.0],["2003-10-16",9.1402,9.2744,9.1402,9.2112,3516400.0],["2003-10-17",9.2902,9.4149,9.2318,9.3723,5471200.0],["2003-10-20",9.3723,9.3833,9.2981,9.3644,2838400.0],["2003-10-21",9.3375,9.3517,9.2381,9.2428,4522000.0],["2003-10-22",9.2428,9.257,9.1418,9.1734,3082400.0],["2003-10-23",9.1576,9.4717,9.1449,9.4717,5623200.0],["2003-10-24",9.4322,9.4875,9.3533,9.4812,3964000.0],["2003-10-27",9.4985,9.5191,9.4401,9.4559,3277600.0],["2003-10-28",9.6138,9.7085,9.5901,9.7085,8622000.0],["2003-10-29",9.6422,9.7148,9.6296,9.6659,4299200.0],["2003-10-30",9.7795,9.9848,9.7085,9.909,7115200.0],["2003-10-31",9.8506,9.9374,9.7953,9.8821,4502400.0],["2003-11-03",10.0163,10.0668,9.9374,10.0637,5940400.0],["2003-11-04",10.0005,10.0447,9.9674,10.0037,5545200.0],["2003-11-05",9.969,10.0242,9.9469,9.9942,2899200.0],["2003-11-06",10.0084,10.25,9.9611,10.25,7787200.0],["2003-11-07",10.25,10.2847,10.1979,10.2137,6009200.0],["2003-11-10",10.1979,10.2058,10.0858,10.1316,4383200.0],["2003-11-11",10.13,10.1742,10.0337,10.0447,4851600.0],["2003-11-12",10.0084,10.0763,10.0084,10.0716,3726000.0],["2003-11-13",10.0716,10.1016,10.0163,10.0968,4225600.0],["2003-11-14",10.0984,10.1584,10.0874,10.1442,4798400.0],["2003-11-17",10.1442,10.1442,10.0526,10.1126,5780800.0],["2003-11-18",10.1063,10.1347,9.9927,9.9958,4733600.0],["2003-11-19",9.969,10.0195,9.9295,9.9974,4158400.0],["2003-11-20",9.9642,10.04,9.9137,9.9516,4295200.0],["2003-11-21",9.9406,9.9563,9.9106,9.9548,3610800.0],["2003-11-24",10.0084,10.0653,9.9563,10.0653,3706800.0],["2003-11-25",10.0495,10.0653,9.9532,10.0179,4075600.0],["2003-11-26",10.0479,10.1016,10.0148,10.0984,2651600.0],["2003-11-28",10.0984,10.1032,10.0526,10.0526,1640400.0],["2003-12-01",10.0905,10.2373,10.0574,10.2263,5298400.0],["2003-12-02",10.1979,10.2121,10.1474,10.1884,4934800.0],["2003-12-03",10.1663,10.2437,10.1505,10.2231,3080400.0],["2003-12-04",10.2247,10.3194,10.2152,10.3005,5070400.0],["2003-12-05",10.3084,10.4978,10.3036,10.3305,5723200.0],["2003-12-08",10.3241,10.3685,10.3051,10.3622,4058000.0],["2003-12-09",10.3638,10.5208,10.3622,10.4811,5733200.0],["2003-12-10",10.4907,10.5446,10.4653,10.5398,4872000.0],["2003-12-11",10.5303,10.6159,10.516,10.6159,4158400.0],["2003-12-12",10.5858,10.6825,10.5557,10.6746,3721600.0],["2003-12-15",10.6746,10.7127,10.5937,10.6255,4500800.0],["2003-12-16",10.5541,10.6651,10.5525,10.6477,3118400.0],["2003-12-17",10.6159,10.7507,10.5779,10.7507,3632000.0],["2003-12-18",10.7365,10.8284,10.6936,10.7761,5142400.0],["2003-12-19",10.7444,10.8062,10.7301,10.7618,4294800.0],["2003-12-22",10.7603,10.9109,10.7523,10.884,4018000.0],["2003-12-23",10.8443,10.903,10.8078,10.8808,3508800.0],["2003-12-24",10.8443,10.9093,10.8221,10.8729,1250800.0],["2003-12-26",10.8633,10.9363,10.8602,10.8966,802400.0],["2003-12-29",10.9109,11.0203,10.8792,11.0203,3323200.0],["2003-12-30",10.9823,11.0045,10.9331,10.9823,2150800.0],["2003-12-31",10.9585,11.0219,10.9537,11.0188,2505200.0],["2004-01-02",11.0029,11.0314,10.8919,10.9569,4158000.0],["2004-01-05",10.9664,10.9886,10.9188,10.9886,2960400.0],["2004-01-06",10.9093,10.9347,10.7951,10.8602,3549200.0],["2004-01-07",10.5858,10.6683,10.405,10.6461,9297200.0],["2004-01-08",10.6255,10.7032,10.5937,10.6381,4837200.0],["2004-01-09",10.6128,10.6651,10.5224,10.5509,4278000.0],["2004-01-12",10.5065,10.6413,10.497,10.635,3608800.0],["2004-01-13",10.6223,10.6651,10.5319,10.635,4086000.0],["2004-01-14",10.6651,10.6984,10.6001,10.681,2358000.0],["2004-01-15",10.6825,10.7222,10.6175,10.681,2922400.0],["2004-01-16",10.681,10.6905,10.562,10.5858,4307600.0],["2004-01-20",10.57,10.5922,10.5049,10.5351,3411600.0],["2004-01-21",10.4669,10.6683,10.3955,10.627,8150400.0],["2004-01-22",10.6112,10.6889,10.562,10.6508,4596800.0],["2004-01-23",10.6255,10.635,10.3717,10.4082,5979200.0],["2004-01-26",10.3923,10.5303,10.3717,10.5192,2762000.0],["2004-01-27",10.5192,10.5763,10.4542,10.5129,3788000.0],["2004-01-28",10.4351,10.4447,10.3241,10.3241,7732800.0],["2004-01-29",10.3321,10.3717,10.2766,10.2781,6967200.0],["2004-01-30",10.2766,10.2766,10.1307,10.2131,5290800.0],["2004-02-02",10.2052,10.2528,10.0926,10.1671,4572000.0],["2004-02-03",10.1624,10.3051,10.1481,10.1624,4067200.0],["2004-02-04",10.11,10.2131,10.0863,10.1338,4000000.0],["2004-02-05",10.1576,10.2591,10.11,10.2004,3504800.0],["2004-02-06",10.1973,10.3083,10.1449,10.2892,2616400.0],["2004-02-09",10.2956,10.4241,10.2845,10.3638,2908000.0],["2004-02-10",10.3321,10.4304,10.3257,10.4177,2784800.0],["2004-02-11",10.4034,10.5113,10.3559,10.4907,3027200.0],["2004-02-12",10.4748,10.4811,10.3955,10.3955,1680000.0],["2004-02-13",10.3796,10.4034,10.2718,10.2829,4532800.0],["2004-02-17",10.2433,10.2448,10.0228,10.1497,7754800.0],["2004-02-18",10.1021,10.2464,10.1021,10.1529,3084400.0],["2004-02-19",10.2179,10.2575,10.1433,10.1798,2914000.0],["2004-02-20",10.2163,10.2337,10.1513,10.1751,2509200.0],["2004-02-23",10.1719,10.1893,10.1037,10.1354,2631600.0],["2004-02-24",10.1053,10.1513,10.0545,10.137,3702800.0],["2004-02-25",10.1418,10.1973,10.0974,10.1386,2510800.0],["2004-02-26",10.0989,10.1497,10.0625,10.0942,2958000.0],["2004-02-27",10.1291,10.1481,10.0228,10.0926,4658800.0],["2004-03-01",9.9435,9.9832,9.85,9.9134,9695600.0],["2004-03-02",9.9039,9.9578,9.888,9.888,5403200.0],["2004-03-03",9.8484,9.8833,9.7976,9.8452,3819600.0],["2004-03-04",9.8325,9.8468,9.685,9.7104,6700800.0],["2004-03-05",9.7104,9.8452,9.6755,9.8056,4812800.0],["2004-03-08",9.8167,9.9091,9.7912,9.855,3042400.0],["2004-03-09",9.855,9.8709,9.7689,9.8151,6008800.0],["2004-03-10",9.8008,9.8295,9.753,9.7577,7759600.0],["2004-03-11",9.7052,9.8087,9.7036,9.7418,7722800.0],["2004-03-12",9.7418,9.9299,9.7418,9.9283,3941200.0],["2004-03-15",9.9442,9.9442,9.8295,9.8773,6903200.0],["2004-03-16",9.8932,9.9219,9.7785,9.8534,4770800.0],["2004-03-17",9.9123,9.9235,9.8645,9.8725,4048800.0],["2004-03-18",9.8486,9.9203,9.7848,9.8757,3382800.0],["2004-03-19",9.8199,9.8406,9.7418,9.7466,5838000.0],["2004-03-22",9.7482,9.7896,9.6271,9.6621,4033200.0],["2004-03-23",9.7051,9.7657,9.6366,9.643,6068400.0],["2004-03-24",9.5219,9.6,9.5203,9.5697,5242000.0],["2004-03-25",9.6175,9.7036,9.6016,9.6844,4719600.0],["2004-03-26",9.6573,9.7482,9.6414,9.6972,3286400.0],["2004-03-29",9.6988,9.7721,9.6589,9.7418,4410800.0],["2004-03-30",9.737,9.737,9.5633,9.6287,7797200.0],["2004-03-31",9.6255,9.6255,9.4629,9.533,12857200.0],["2004-04-01",9.5139,9.5506,9.4565,9.5235,10174400.0],["2004-04-02",9.5745,9.6,9.482,9.5314,11000000.0],["2004-04-05",9.4342,9.4677,9.302,9.3418,11768000.0],["2004-04-06",9.3291,9.3912,9.2988,9.337,10371600.0],["2004-04-07",9.3386,9.3386,9.2239,9.2446,8107200.0],["2004-04-08",9.2271,9.2382,9.0916,9.0916,10298000.0],["2004-04-12",9.0948,9.1203,9.0358,9.0932,6486400.0],["2004-04-13",9.1633,9.1633,9.047,9.047,5697600.0],["2004-04-14",9.0311,9.1538,9.0295,9.133,8736000.0],["2004-04-15",9.1601,9.1968,9.1075,9.133,6557600.0],["2004-04-16",9.0996,9.1888,9.0135,9.1665,9692800.0],["2004-04-19",9.1681,9.2111,9.1394,9.1649,4395600.0],["2004-04-20",9.1649,9.2095,9.1474,9.1665,6118400.0],["2004-04-21",9.2032,9.2797,9.1474,9.2637,7982400.0],["2004-04-22",9.243,9.447,9.2223,9.4263,8128000.0],["2004-04-23",9.5107,9.5442,9.4135,9.5362,8705200.0],["2004-04-26",9.5362,9.5601,9.4597,9.4773,6521600.0],["2004-04-27",9.4613,9.506,9.388,9.4438,5304800.0],["2004-04-28",9.4454,9.6366,9.4342,9.5442,6528400.0],["2004-04-29",9.5426,9.5585,9.4183,9.4502,8381600.0],["2004-04-30",9.4454,9.4613,9.3625,9.3912,5268000.0],["2004-05-03",9.3785,9.3816,9.3179,9.3546,6180400.0],["2004-05-04",9.3402,9.396,9.3147,9.3434,6178000.0],["2004-05-05",9.3307,9.3546,9.2765,9.3147,7374400.0],["2004-05-06",9.2749,9.2844,9.1872,9.2494,4676000.0],["2004-05-07",9.2191,9.243,9.0693,9.0821,5357200.0],["2004-05-10",9.0709,9.0932,8.996,9.0342,4549200.0],["2004-05-11",9.0167,9.1235,9.0167,9.0709,5189200.0],["2004-05-12",9.0518,9.0581,8.894,9.0486,7822000.0],["2004-05-13",9.0279,9.2064,9.0056,9.1665,5976000.0],["2004-05-14",9.1394,9.2032,9.0836,9.1426,4182000.0],["2004-05-17",9.0677,9.1107,8.9976,8.9976,4640800.0],["2004-05-18",9.0087,9.0199,8.9434,8.9721,4420000.0],["2004-05-19",9.0518,9.0932,8.9657,8.9769,5864000.0],["2004-05-20",9.0358,9.0358,8.8701,8.9052,4818000.0],["2004-05-21",8.9641,8.9944,8.9067,8.9657,2778000.0],["2004-05-24",9.0215,9.0565,8.9593,9.0342,3291200.0],["2004-05-25",9.0071,9.0613,8.9769,9.0518,4442000.0],["2004-05-26",9.1155,9.184,9.0422,9.184,6657600.0],["2004-05-27",9.2111,9.3864,9.2,9.337,5481600.0],["2004-05-28",9.337,9.337,9.2334,9.294,3074400.0],["2004-06-01",9.2956,9.2956,9.2175,9.2812,4591200.0],["2004-06-02",9.2812,9.3625,9.2637,9.3386,5242000.0],["2004-06-03",9.3402,9.3785,9.3036,9.3562,6658400.0],["2004-06-04",9.404,9.4645,9.3785,9.4438,4172000.0],["2004-06-07",9.5223,9.6312,9.471,9.6136,4041200.0],["2004-06-08",9.6104,9.612,9.5655,9.6088,3486000.0],["2004-06-09",9.274,9.4774,9.1299,9.415,15794800.0],["2004-06-10",9.415,9.415,9.2612,9.3221,7658400.0],["2004-06-14",9.3221,9.3221,9.1859,9.1875,4038800.0],["2004-06-15",9.2099,9.3173,9.1811,9.2596,4018800.0],["2004-06-16",9.2612,9.3301,9.2436,9.3028,2523200.0],["2004-06-17",9.3028,9.3028,9.2131,9.2772,2478800.0],["2004-06-18",9.2404,9.3028,9.1619,9.2276,4831200.0],["2004-06-21",9.2276,9.2564,9.1907,9.2067,2572400.0],["2004-06-22",9.1939,9.2083,9.069,9.1379,4961200.0],["2004-06-23",9.1138,9.29,9.0978,9.29,8123200.0],["2004-06-24",9.29,9.4246,9.2612,9.4198,6172400.0],["2004-06-25",9.4198,9.4662,9.3893,9.4214,4136400.0],["2004-06-28",9.4214,9.4983,9.3813,9.4118,2834000.0],["2004-06-29",9.3941,9.5383,9.3701,9.5127,4171600.0],["2004-06-30",9.5143,9.5383,9.4198,9.5223,3697200.0],["2004-07-01",9.4983,9.5063,9.3733,9.463,4039600.0],["2004-07-02",9.471,9.471,9.3621,9.3765,5273200.0],["2004-07-06",9.3221,9.3925,9.258,9.2612,4918400.0],["2004-07-07",9.2612,9.3477,9.2308,9.3381,5034400.0],["2004-07-08",9.3381,9.3557,9.2244,9.2244,3660400.0],["2004-07-09",9.226,9.3189,9.2067,9.2724,5246000.0],["2004-07-12",9.234,9.2628,9.1667,9.2132,3896400.0],["2004-07-13",9.226,9.306,9.1859,9.2404,3554000.0],["2004-07-14",9.2019,9.3012,9.1939,9.2516,2763600.0],["2004-07-15",9.274,9.3557,9.2372,9.3077,2357200.0],["2004-07-16",9.3701,9.3845,9.2708,9.2708,3561200.0],["2004-07-19",9.274,9.3157,9.226,9.2324,2156000.0],["2004-07-20",9.2708,9.2932,9.2388,9.2804,4264400.0],["2004-07-21",9.298,9.3941,9.1907,9.1907,4192800.0],["2004-07-22",9.1619,9.1619,9.0257,9.0738,4533600.0],["2004-07-23",9.0914,9.1363,8.9713,9.0145,3324400.0],["2004-07-26",9.0145,9.0161,8.8528,8.9152,5803200.0],["2004-07-27",8.9136,8.9184,8.7919,8.8239,5471600.0],["2004-07-28",8.8255,8.9697,8.8175,8.9633,4950000.0],["2004-07-29",8.9857,9.0562,8.9729,9.0418,4006000.0],["2004-07-30",9.0241,9.0466,8.9745,9.0241,2969200.0],["2004-08-02",9.0241,9.0498,8.9505,9.0193,2931600.0],["2004-08-03",9.0193,9.037,8.9649,9.0081,2344000.0],["2004-08-04",8.9793,9.0594,8.9537,9.0498,2790400.0],["2004-08-05",9.0738,9.1347,9.0177,9.0418,4033600.0],["2004-08-06",8.9873,8.9889,8.8223,8.8351,4933200.0],["2004-08-09",8.8303,8.8896,8.7775,8.8255,5140000.0],["2004-08-10",8.8271,8.928,8.8159,8.92,4194400.0],["2004-08-11",8.92,9.0257,8.864,8.9921,3024000.0],["2004-08-12",8.9681,8.9681,8.8319,8.8319,3050000.0],["2004-08-13",8.8576,8.8896,8.7983,8.848,2963600.0],["2004-08-16",8.848,8.9745,8.8415,8.9649,3649200.0],["2004-08-17",8.9617,8.9969,8.92,8.9232,2667200.0],["2004-08-18",8.9232,9.0049,8.8912,9.0049,2386400.0],["2004-08-19",8.9681,9.0017,8.8832,8.9104,2888800.0],["2004-08-20",8.8896,9.0177,8.8896,9.0097,1969600.0],["2004-08-23",9.0001,9.0802,8.9537,8.9665,2060800.0],["2004-08-24",8.9745,9.0514,8.9216,9.0514,5749200.0],["2004-08-25",9.0097,9.0978,8.9745,9.0946,3456000.0],["2004-08-26",9.0898,9.1491,9.0322,9.0818,2224400.0],["2004-08-27",9.0658,9.1219,9.0402,9.093,1542800.0],["2004-08-30",9.0738,9.1251,9.0225,9.0818,1950000.0],["2004-08-31",9.0818,9.1491,9.0418,9.1475,1851600.0],["2004-09-01",9.1619,9.1859,9.0658,9.1283,2696000.0],["2004-09-02",9.1619,9.2356,9.0978,9.234,3088800.0],["2004-09-03",9.2372,9.2629,9.1728,9.2163,2753200.0],["2004-09-07",9.2179,9.2404,9.1132,9.2211,4571600.0],["2004-09-08",9.242,9.4691,9.242,9.4272,6856000.0],["2004-09-09",9.4288,9.4674,9.3676,9.3982,3929200.0],["2004-09-10",9.3982,9.49,9.3386,9.4851,3067600.0],["2004-09-13",9.4755,9.4771,9.4046,9.4352,4216000.0],["2004-09-14",9.4352,9.4562,9.4095,9.4385,3071200.0],["2004-09-15",9.4401,9.5061,9.4111,9.469,3440400.0],["2004-09-16",9.469,9.5061,9.4368,9.4755,2860000.0],["2004-09-17",9.4996,9.5415,9.4207,9.5415,3828800.0],["2004-09-20",9.5318,9.5512,9.4046,9.4224,2673600.0],["2004-09-21",9.4433,9.4948,9.4256,9.453,2826400.0],["2004-09-22",9.4288,9.4304,9.3096,9.3547,3624000.0],["2004-09-23",9.3869,9.4433,9.3644,9.3837,3414800.0],["2004-09-24",9.4014,9.593,9.3853,9.5318,4484800.0],["2004-09-27",9.5318,9.5335,9.4368,9.4562,3814000.0],["2004-09-28",9.4417,9.4481,9.3596,9.424,4122000.0],["2004-09-29",9.424,9.4707,9.403,9.4707,2019200.0],["2004-09-30",9.453,9.4658,9.395,9.4352,3735600.0],["2004-10-01",9.4594,9.5882,9.4481,9.5785,4497200.0],["2004-10-04",9.6285,9.6961,9.5995,9.6462,4542000.0],["2004-10-05",9.6252,9.6446,9.5544,9.5882,2804400.0],["2004-10-06",9.6156,9.9183,9.6123,9.9134,8487600.0],["2004-10-07",9.8056,9.9054,9.7959,9.8732,4586000.0],["2004-10-08",9.878,9.9923,9.878,9.9521,5346400.0],["2004-10-11",9.9344,9.9972,9.9279,9.9698,2247200.0],["2004-10-12",9.9553,9.9569,9.8845,9.9038,5088800.0],["2004-10-13",9.9183,9.9424,9.7106,9.7138,7028000.0],["2004-10-14",9.7138,9.7605,9.6896,9.7073,3571600.0],["2004-10-15",9.717,9.7895,9.6912,9.7395,3086000.0],["2004-10-18",9.7395,9.8329,9.688,9.8329,3183600.0],["2004-10-19",9.8281,9.8651,9.7605,9.7734,4224000.0],["2004-10-20",9.7653,9.8039,9.7234,9.7701,3970000.0],["2004-10-21",9.6123,9.8828,9.6123,9.8217,8069200.0],["2004-10-22",9.8861,9.9183,9.7798,9.8217,5419600.0],["2004-10-25",9.8233,9.878,9.775,9.8619,4645200.0],["2004-10-26",9.8458,10.0181,9.8088,10.0181,3889200.0],["2004-10-27",9.9827,10.2516,9.9617,10.1839,5774400.0],["2004-10-28",10.0954,10.1244,10.0326,10.0841,3630000.0],["2004-10-29",10.0857,10.1533,10.0535,10.1389,3552000.0],["2004-11-01",10.155,10.1711,10.0857,10.1179,3974000.0],["2004-11-02",10.1179,10.1614,10.0712,10.1163,3296800.0],["2004-11-03",10.1179,10.2805,10.1034,10.2741,4171600.0],["2004-11-04",10.2564,10.5623,10.2258,10.5301,9547600.0],["2004-11-05",10.514,10.5156,10.3997,10.4577,4393600.0],["2004-11-08",10.4721,10.4754,10.3755,10.4271,3681600.0],["2004-11-09",10.4287,10.4689,10.3965,10.4255,3164800.0],["2004-11-10",10.4641,10.4641,10.295,10.295,4075600.0],["2004-11-11",10.2886,10.3256,10.2322,10.3127,5429200.0],["2004-11-12",10.3047,10.4238,10.2339,10.4158,2855600.0],["2004-11-15",10.3933,10.4721,10.3594,10.3804,2933600.0],["2004-11-16",10.3385,10.3884,10.295,10.3047,3180000.0],["2004-11-17",10.2934,10.3498,10.2065,10.2065,4171600.0],["2004-11-18",10.2226,10.2403,10.1662,10.192,3972800.0],["2004-11-19",10.1936,10.2274,10.1437,10.1614,2510800.0],["2004-11-22",10.0873,10.2693,10.0809,10.2161,4247600.0],["2004-11-23",10.2161,10.2661,10.1517,10.2339,4084000.0],["2004-11-24",10.1727,10.2628,10.1727,10.2258,3418800.0],["2004-11-26",10.192,10.25,10.1662,10.2097,1259600.0],["2004-11-29",10.2338,10.2467,10.1276,10.1694,2588800.0],["2004-11-30",10.1469,10.25,10.1389,10.2145,3063600.0],["2004-12-01",10.2161,10.4399,10.1646,10.4351,4395600.0],["2004-12-02",10.4351,10.4351,10.2983,10.3449,3278400.0],["2004-12-03",10.3047,10.3449,10.2306,10.2741,3942400.0],["2004-12-06",10.2288,10.2725,10.1754,10.2482,3400400.0],["2004-12-07",10.2304,10.2547,10.1657,10.2029,2909600.0],["2004-12-08",10.1851,10.2466,10.1706,10.1981,2466800.0],["2004-12-09",10.0056,10.0848,9.9667,10.0703,6029200.0],["2004-12-10",10.3194,10.3194,9.915,9.9425,4666800.0],["2004-12-13",9.9441,10.0654,9.8907,10.046,4538400.0],["2004-12-14",10.0719,10.2563,10.0217,10.2094,4937200.0],["2004-12-15",10.1754,10.2676,10.1576,10.2045,3867200.0],["2004-12-16",10.1835,10.1835,9.9942,10.0492,5298000.0],["2004-12-17",9.9409,10.122,9.9409,10.0994,4632400.0],["2004-12-20",10.101,10.1463,10.0379,10.0703,3866400.0],["2004-12-21",10.5216,10.7691,10.5216,10.6235,19203600.0],["2004-12-22",10.6931,10.7578,10.6074,10.7157,8043600.0],["2004-12-23",10.7416,10.8565,10.7028,10.8063,5649200.0],["2004-12-27",10.8241,10.8791,10.706,10.7157,3956400.0],["2004-12-28",10.7562,10.8274,10.7206,10.8112,2287600.0],["2004-12-29",10.7707,10.8435,10.7675,10.8128,2456800.0],["2004-12-30",10.8112,10.9228,10.7804,10.8662,3675200.0],["2004-12-31",10.8257,10.9487,10.8257,10.8791,4180400.0],["2005-01-03",10.8727,10.9196,10.7982,10.9099,7762400.0],["2005-01-04",10.8225,10.8241,10.6074,10.6446,8108400.0],["2005-01-05",10.596,10.7206,10.5475,10.5475,5504800.0],["2005-01-06",10.5151,10.6575,10.4828,10.6122,5653600.0],["2005-01-07",10.6025,10.6769,10.4812,10.4828,3998000.0],["2005-01-10",10.4423,10.5507,10.3372,10.4828,5392000.0],["2005-01-11",10.4181,10.4973,10.3712,10.4084,4254400.0],["2005-01-12",10.3906,10.3906,10.2159,10.3469,6765200.0],["2005-01-13",10.3065,10.3323,10.0201,10.0282,6865600.0],["2005-01-14",9.9878,10.101,9.9457,10.0039,7195200.0],["2005-01-18",9.9845,10.0703,9.9328,10.0622,5539600.0],["2005-01-19",10.0476,10.0784,9.9732,9.9781,3258000.0],["2005-01-20",9.9409,9.9409,9.8033,9.8567,9142400.0],["2005-01-21",9.8567,9.9975,9.716,9.7726,6205200.0],["2005-01-24",9.7726,9.7872,9.5348,9.5348,10734800.0],["2005-01-25",9.551,9.7629,9.551,9.6092,9544800.0],["2005-01-26",9.6416,9.6416,9.4232,9.5219,7364400.0],["2005-01-27",9.4814,9.6513,9.475,9.5979,4334800.0],["2005-01-28",9.593,9.6723,9.5186,9.5283,5424800.0],["2005-01-31",9.593,9.7111,9.5655,9.6416,4692800.0],["2005-02-01",9.6642,9.695,9.6011,9.6416,3910800.0],["2005-02-02",9.6578,9.6917,9.5364,9.585,3493200.0],["2005-02-03",9.5526,9.6011,9.5138,9.5397,3695600.0],["2005-02-04",9.4863,9.5898,9.4749,9.572,2626800.0],["2005-02-07",9.5154,9.5817,9.4733,9.5445,4084000.0],["2005-02-08",9.5089,9.5445,9.4313,9.4814,5004400.0],["2005-02-09",9.496,9.5477,9.4119,9.5105,3764800.0],["2005-02-10",9.5348,9.6286,9.4701,9.606,3708000.0],["2005-02-11",9.6303,9.8082,9.6141,9.7823,4606400.0],["2005-02-14",9.8066,9.8066,9.6933,9.7111,2814400.0],["2005-02-15",9.7111,9.7516,9.64,9.6901,3982000.0],["2005-02-16",9.6901,9.6901,9.5736,9.6432,4045600.0],["2005-02-17",9.6432,9.902,9.5041,9.8066,7336000.0],["2005-02-18",10.232,10.4019,10.1528,10.3145,9849600.0],["2005-02-22",10.1916,10.2919,10.046,10.046,4916000.0],["2005-02-23",10.1042,10.2401,10.0994,10.1447,3660400.0],["2005-02-24",10.1609,10.2709,10.1042,10.2676,5045600.0],["2005-02-25",10.2304,10.3518,10.2256,10.3501,3424800.0],["2005-02-28",10.3016,10.3518,10.2078,10.2644,2577600.0],["2005-03-01",10.2887,10.3501,10.2045,10.2531,4684800.0],["2005-03-02",10.1787,10.1819,10.0881,10.1803,4675600.0],["2005-03-03",10.2369,10.4472,10.2369,10.4051,7651600.0],["2005-03-04",10.4343,10.499,10.3776,10.4521,6035600.0],["2005-03-07",10.4829,10.7349,10.4829,10.7316,7531200.0],["2005-03-08",10.7999,10.8064,10.7641,10.7836,6782800.0],["2005-03-09",10.7105,10.8129,10.6455,10.7592,6946800.0],["2005-03-10",10.7592,10.7804,10.6162,10.7121,4704800.0],["2005-03-11",10.6861,10.8047,10.6731,10.756,3871200.0],["2005-03-14",10.808,10.8649,10.639,10.7771,4502800.0],["2005-03-15",10.8047,10.8047,10.6763,10.678,4630800.0],["2005-03-16",10.6373,10.639,10.5122,10.5431,3545200.0],["2005-03-17",10.7056,10.7755,10.6617,10.7527,5388000.0],["2005-03-18",10.7316,10.7982,10.7056,10.7901,7283600.0],["2005-03-21",10.8047,10.8047,10.7153,10.7381,3147600.0],["2005-03-22",10.9786,11.372,10.9429,11.2712,20645600.0],["2005-03-23",11.2468,11.3573,11.1639,11.3102,9696800.0],["2005-03-24",11.2712,11.3638,11.2094,11.2094,7118000.0],["2005-03-28",11.2127,11.2874,11.1022,11.1867,5744000.0],["2005-03-29",11.1655,11.2013,11.0453,11.1087,7819600.0],["2005-03-30",11.1038,11.3687,11.0989,11.3508,8674000.0],["2005-03-31",11.2826,11.3931,11.2744,11.3281,5923600.0],["2005-04-01",11.3443,11.4077,11.1005,11.159,6722400.0],["2005-04-04",11.1737,11.2712,11.1412,11.2452,3875200.0],["2005-04-05",11.2614,11.2842,11.1428,11.2111,3002800.0],["2005-04-06",11.2257,11.2566,11.1249,11.185,2749200.0],["2005-04-07",11.2094,11.3459,11.1753,11.3167,4836400.0],["2005-04-08",11.2956,11.3248,10.9705,11.0518,7166800.0],["2005-04-11",11.1428,11.2517,11.0566,11.2371,5633200.0],["2005-04-12",11.1964,11.2647,10.9803,11.2354,6294800.0],["2005-04-13",11.1915,11.2094,10.938,10.9705,4930400.0],["2005-04-14",10.9543,10.9559,10.4374,10.5024,12370000.0],["2005-04-15",10.4748,10.5561,10.2066,10.2343,7913200.0],["2005-04-18",10.2651,10.3675,10.1741,10.244,5383600.0],["2005-04-19",10.3009,10.4586,10.2944,10.4114,5241200.0],["2005-04-20",10.4017,10.4293,10.2635,10.2928,3788800.0],["2005-04-21",10.4261,10.6292,10.3204,10.6146,5330800.0],["2005-04-22",10.6146,10.7706,10.4082,10.4797,5814800.0],["2005-04-25",10.5203,10.7137,10.4472,10.6373,5170000.0],["2005-04-26",10.6373,10.6471,10.4586,10.4618,4528400.0],["2005-04-27",10.4634,10.4634,10.1904,10.3675,5274800.0],["2005-04-28",10.3675,10.4764,10.2521,10.2554,3736000.0],["2005-04-29",10.296,10.3919,10.2066,10.3903,3728800.0],["2005-05-02",10.3952,10.5902,10.3952,10.5041,2891200.0],["2005-05-03",10.4748,10.4927,10.3058,10.3399,4168400.0],["2005-05-04",10.3805,10.5561,10.3805,10.5333,2969200.0],["2005-05-05",10.4829,10.5804,10.4114,10.4456,2910400.0],["2005-05-06",10.5317,10.5496,10.3919,10.4017,2900400.0],["2005-05-09",10.3919,10.4764,10.3708,10.4667,3758000.0],["2005-05-10",10.4261,10.4439,10.3009,10.3448,4948800.0],["2005-05-11",10.3935,10.4813,10.3448,10.4521,4064400.0],["2005-05-12",10.4959,10.4959,10.1384,10.1595,6108000.0],["2005-05-13",10.1953,10.2619,9.8897,9.9498,5702400.0],["2005-05-16",9.9303,10.1871,9.9206,10.1741,4224400.0],["2005-05-17",10.1498,10.3415,10.0831,10.3204,3111200.0],["2005-05-18",10.5479,10.8454,10.4976,10.8031,9253200.0],["2005-05-19",10.7999,10.8665,10.6357,10.8291,4467200.0],["2005-05-20",10.8307,10.8974,10.795,10.8405,3558000.0],["2005-05-23",10.8226,10.9331,10.7771,10.8892,2423200.0],["2005-05-24",10.8876,10.8892,10.7527,10.886,3986400.0],["2005-05-25",10.7885,10.8129,10.7105,10.7495,3882000.0],["2005-05-26",10.7852,10.8681,10.7657,10.821,1957600.0],["2005-05-27",10.7917,10.8486,10.7105,10.8112,1670000.0],["2005-05-31",10.7852,10.9543,10.7673,10.8827,3384800.0],["2005-06-01",10.8827,11.0144,10.7836,10.9721,2870800.0],["2005-06-02",10.9461,10.9949,10.8437,10.9071,2066400.0],["2005-06-03",10.9071,10.9201,10.7706,10.8291,3006400.0],["2005-06-06",10.8275,10.8422,10.7279,10.7752,3181200.0],["2005-06-07",10.7752,10.9303,10.7246,10.772,3207200.0],["2005-06-08",10.7916,10.8063,10.5973,10.6038,4486800.0],["2005-06-09",10.5712,10.6822,10.5173,10.661,5173200.0],["2005-06-10",10.692,10.7165,10.5728,10.6528,2736800.0],["2005-06-13",10.5728,10.7442,10.5418,10.6659,3047600.0],["2005-06-14",10.6675,10.7736,10.6267,10.7295,3810800.0],["2005-06-15",10.7556,10.7573,10.6544,10.7214,3926800.0],["2005-06-16",10.7752,10.8879,10.7491,10.8699,3893200.0],["2005-06-17",10.976,11.012,10.8683,10.9091,4599600.0],["2005-06-20",10.8487,10.8569,10.7801,10.8324,4481200.0],["2005-06-21",10.8014,10.8405,10.7263,10.7295,4572400.0],["2005-06-22",10.7997,10.8161,10.7426,10.7687,6519600.0],["2005-06-23",10.7687,10.7703,10.6022,10.6528,8101600.0],["2005-06-24",10.6103,10.6218,10.4242,10.4765,5399600.0],["2005-06-27",10.4683,10.4683,10.2397,10.3197,5785600.0],["2005-06-28",10.3605,10.6185,10.3263,10.6152,4486400.0],["2005-06-29",10.6446,10.6675,10.5548,10.6022,3232800.0],["2005-06-30",10.6495,10.6675,10.5695,10.5793,5487200.0],["2005-07-01",10.6087,10.6675,10.5793,10.6152,3414800.0],["2005-07-05",10.5712,10.6691,10.4781,10.6022,3918000.0],["2005-07-06",10.6038,10.6773,10.5303,10.5646,5024800.0],["2005-07-07",10.4487,10.4863,10.3703,10.4814,5383600.0],["2005-07-08",10.4797,10.6756,10.4422,10.6691,4815200.0],["2005-07-11",10.7409,10.7589,10.6169,10.7426,4825200.0],["2005-07-12",10.7344,10.7361,10.5712,10.5712,4378000.0],["2005-07-13",10.5891,10.6038,10.5189,10.5401,2826800.0],["2005-07-14",10.612,10.7083,10.6087,10.6969,3066400.0],["2005-07-15",10.6822,10.6838,10.5222,10.6283,3862400.0],["2005-07-18",10.6038,10.6054,10.5287,10.5385,3168400.0],["2005-07-19",10.5793,10.6038,10.4373,10.4487,5698000.0],["2005-07-20",10.4324,10.7867,10.4046,10.7638,8177200.0],["2005-07-21",11.216,11.3107,11.1001,11.1001,12727600.0],["2005-07-22",11.1001,11.2013,11.0789,11.1769,5857600.0],["2005-07-25",11.1426,11.3042,11.0724,11.1246,6032800.0],["2005-07-26",11.1524,11.2095,11.0528,11.1867,4582800.0],["2005-07-27",11.216,11.2895,11.1752,11.2813,4578800.0],["2005-07-28",11.314,11.5099,11.2667,11.5083,9774000.0],["2005-07-29",11.4691,11.5752,11.4397,11.4789,8089600.0],["2005-08-01",11.4936,11.6144,11.4773,11.5752,7730400.0],["2005-08-02",11.5752,11.6324,11.5197,11.6226,7136000.0],["2005-08-03",11.5997,11.6226,11.5148,11.5932,5206400.0],["2005-08-04",11.5524,11.5589,11.4544,11.4691,6670000.0],["2005-08-05",11.4283,11.4446,11.3711,11.3826,3599600.0],["2005-08-08",11.4054,11.4511,11.2879,11.3189,3312800.0],["2005-08-09",11.3369,11.4332,11.3156,11.4283,3772400.0],["2005-08-10",11.4691,11.5083,11.3515,11.4169,4640800.0],["2005-08-11",11.3679,11.4005,11.3238,11.3499,6845200.0],["2005-08-12",11.3254,11.3695,11.1916,11.296,4253600.0],["2005-08-15",11.2977,11.3728,11.2046,11.3564,2302800.0],["2005-08-16",11.2356,11.3532,11.2111,11.2503,4186400.0],["2005-08-17",11.2226,11.3434,11.1964,11.2993,4400800.0],["2005-08-18",11.265,11.2797,11.1785,11.1948,2983200.0],["2005-08-19",11.2569,11.2764,11.1605,11.2422,3000800.0],["2005-08-22",11.2895,11.3875,11.252,11.3189,2352000.0],["2005-08-23",11.3058,11.3189,11.1703,11.1703,3102800.0],["2005-08-24",11.1475,11.283,11.0871,11.1622,3365200.0],["2005-08-25",11.1622,11.3254,11.0316,11.2748,4304800.0],["2005-08-26",11.2536,11.363,11.2111,11.2993,3433200.0],["2005-08-29",11.2013,11.345,11.1671,11.2944,3589200.0],["2005-08-30",11.2373,11.2715,11.0642,11.1589,4150400.0],["2005-08-31",11.1671,11.1965,11.0283,11.1458,4916800.0],["2005-09-01",11.1671,11.2291,11.0871,11.1279,5459600.0],["2005-09-02",11.1426,11.2503,11.105,11.1801,3215600.0],["2005-09-06",11.2209,11.3613,11.216,11.3107,6783600.0],["2005-09-07",11.2748,11.3352,11.1246,11.1801,6318400.0],["2005-09-08",11.1573,11.1883,11.0936,11.1018,3106000.0],["2005-09-09",11.1099,11.1262,11.0609,11.0773,5772000.0],["2005-09-12",11.0674,11.1839,11.0609,11.1347,4085200.0],["2005-09-13",11.1494,11.1494,10.9723,10.9953,5057200.0],["2005-09-14",10.9871,11.0363,10.9608,10.9805,2168800.0],["2005-09-15",10.9953,11.0461,10.9412,10.9871,1567200.0],["2005-09-16",11.0346,11.1445,10.9871,11.1265,4578400.0],["2005-09-19",11.1248,11.2298,11.1248,11.1953,3833600.0],["2005-09-20",11.2068,11.4774,11.1986,11.3282,6816400.0],["2005-09-21",11.2675,11.3938,11.2609,11.2708,3561200.0],["2005-09-22",11.2413,11.3872,11.1921,11.3659,3543200.0],["2005-09-23",11.3659,11.4954,11.2314,11.4512,3104800.0],["2005-09-26",11.4528,11.4528,11.1855,11.1921,5592400.0],["2005-09-27",11.1937,11.2806,11.1166,11.2413,4616800.0],["2005-09-28",11.3036,11.643,11.2954,11.5397,7387600.0],["2005-09-29",11.5036,11.7086,11.4216,11.6643,5624000.0],["2005-09-30",11.6135,11.8398,11.6004,11.7578,5600800.0],["2005-10-03",11.7578,11.7988,11.6529,11.7463,3682000.0],["2005-10-04",11.7283,11.9316,11.6447,11.6643,4000400.0],["2005-10-05",11.625,11.643,11.4708,11.4725,3852000.0],["2005-10-06",11.4725,11.5905,11.2757,11.3987,5236800.0],["2005-10-07",11.4725,11.5791,11.4216,11.5774,4972000.0],["2005-10-10",11.6119,11.6709,11.4643,11.5856,3351200.0],["2005-10-11",11.5856,11.6168,11.42,11.4889,4668400.0],["2005-10-12",11.4725,11.5381,11.315,11.4167,5341200.0],["2005-10-13",11.3757,11.3774,11.1839,11.3692,6657600.0],["2005-10-14",11.397,11.4003,11.2019,11.3511,4170800.0],["2005-10-17",11.3528,11.4348,11.2101,11.3888,2729200.0],["2005-10-18",11.3675,11.3692,11.1609,11.2708,2888000.0],["2005-10-19",11.2511,11.5397,11.1855,11.5282,4190800.0],["2005-10-20",11.5282,11.6922,11.4413,11.502,4915200.0],["2005-10-21",11.4561,11.4577,10.969,11.0051,11298400.0],["2005-10-24",11.0281,11.2626,11.0281,11.2626,3878400.0],["2005-10-25",11.2495,11.5627,11.2495,11.3249,6677600.0],["2005-10-26",11.3511,11.5168,11.2724,11.2741,5598000.0],["2005-10-27",11.2757,11.3675,11.1593,11.1707,5968400.0],["2005-10-28",11.2331,11.3708,11.1609,11.1921,5103600.0],["2005-10-31",11.1822,11.4544,11.1822,11.3446,5198000.0],["2005-11-01",11.361,11.5135,11.3528,11.3839,5508800.0],["2005-11-02",11.3839,11.5627,11.3577,11.543,6413600.0],["2005-11-03",11.6086,11.7119,11.5709,11.643,5752800.0],["2005-11-04",11.6184,11.6201,11.3938,11.4708,5000400.0],["2005-11-07",11.5364,11.6266,11.4807,11.5971,4278000.0],["2005-11-08",11.4987,11.5758,11.397,11.4922,2477200.0],["2005-11-09",11.5069,11.6397,11.4856,11.5577,3162000.0],["2005-11-10",11.8775,11.8775,11.5168,11.643,3343200.0],["2005-11-11",11.643,11.725,11.5332,11.602,3031200.0],["2005-11-14",11.602,11.7086,11.5791,11.6233,2418000.0],["2005-11-15",11.6693,11.6939,11.5807,11.684,3573600.0],["2005-11-16",11.6857,11.7135,11.6102,11.643,4110000.0],["2005-11-17",11.8316,12.1317,11.8152,12.0956,8531200.0],["2005-11-18",12.1596,12.4548,12.1333,12.299,11559200.0],["2005-11-21",12.299,12.3842,12.2908,12.3678,4829200.0],["2005-11-22",12.3121,12.5449,12.2678,12.5105,6746800.0],["2005-11-23",12.463,12.6187,12.4564,12.563,4313200.0],["2005-11-25",12.6269,12.6581,12.5613,12.6023,2206800.0],["2005-11-28",12.6761,12.7106,12.5827,12.5843,5115600.0],["2005-11-29",12.6187,12.7647,12.6023,12.6155,4779600.0],["2005-11-30",12.6171,12.6761,12.5285,12.5515,4150400.0],["2005-12-01",12.622,12.7138,12.6155,12.6614,3887600.0],["2005-12-02",12.6351,12.7089,12.5515,12.6581,2302400.0],["2005-12-05",12.5843,12.6187,12.3777,12.4252,3847600.0],["2005-12-06",12.4547,12.5613,12.4039,12.4039,3272800.0],["2005-12-07",12.3924,12.4712,12.2842,12.3203,3921200.0],["2005-12-08",12.3613,12.4302,12.2547,12.3334,2953600.0],["2005-12-09",12.381,12.4958,12.34,12.4334,4437600.0],["2005-12-12",12.5125,12.5536,12.3017,12.4318,3082400.0],["2005-12-13",12.4219,12.5734,12.3808,12.496,3223200.0],["2005-12-14",12.5059,12.6211,12.468,12.5964,3296000.0],["2005-12-15",12.6771,12.7808,12.5619,12.7808,6221600.0],["2005-12-16",12.8812,12.9405,12.8137,12.8137,5951600.0],["2005-12-19",12.7446,12.7512,12.6573,12.6837,4546400.0],["2005-12-20",12.6771,12.7199,12.5388,12.6458,8674800.0],["2005-12-21",12.6853,12.9553,12.6853,12.9455,4236000.0],["2005-12-22",12.9899,13.2303,12.9685,13.2303,5493200.0],["2005-12-23",13.2204,13.3274,13.1842,13.2286,2186000.0],["2005-12-27",13.2072,13.3785,13.064,13.1216,3599600.0],["2005-12-28",13.1134,13.2253,13.0442,13.1974,3142400.0],["2005-12-29",13.171,13.3439,13.1661,13.3357,3590000.0],["2005-12-30",13.2451,13.3274,13.1957,13.255,2521600.0],["2006-01-03",13.2533,13.2533,13.0064,13.1957,8668800.0],["2006-01-04",13.171,13.2517,13.1578,13.1842,5009600.0],["2006-01-05",13.1628,13.1661,12.9932,13.0327,5628000.0],["2006-01-06",13.0327,13.0525,12.7792,12.9372,6833600.0],["2006-01-09",12.9948,13.1299,12.9817,13.1167,4556800.0],["2006-01-10",13.1002,13.148,13.0146,13.0887,4352800.0],["2006-01-11",13.1299,13.1381,13.0492,13.1381,2094800.0],["2006-01-12",13.1134,13.1282,12.9883,13.0261,2726400.0],["2006-01-13",13.0623,13.1216,12.9471,12.9619,2960800.0],["2006-01-17",12.85,12.9998,12.8417,12.957,2726000.0],["2006-01-18",12.929,13.1842,12.8747,13.171,5410800.0],["2006-01-19",13.0064,14.014,13.0064,13.9975,19430000.0],["2006-01-20",13.8954,13.9267,13.6979,13.7999,11618800.0],["2006-01-23",13.8016,14.1325,13.8016,14.1325,10130800.0],["2006-01-24",14.2,14.5243,14.0848,14.2082,13089600.0],["2006-01-25",14.2741,14.3696,14.009,14.0485,9112800.0],["2006-01-26",14.1424,14.2576,14.0765,14.2066,7184400.0],["2006-01-27",14.2247,14.4025,14.1193,14.3498,8529600.0],["2006-01-30",14.3185,14.5622,14.2905,14.5375,5317200.0],["2006-01-31",14.4552,14.582,14.3268,14.5638,8890400.0],["2006-02-01",14.3235,14.5935,14.2642,14.3597,7785200.0],["2006-02-02",14.3482,14.3696,14.1193,14.1588,6514400.0],["2006-02-03",14.1292,14.1951,14.0337,14.1045,5028400.0],["2006-02-06",14.0765,14.1934,14.0288,14.1094,4720400.0],["2006-02-07",14.0848,14.1506,13.8888,13.9382,3671600.0],["2006-02-08",13.9037,14.0518,13.8822,14.0074,4465200.0],["2006-02-09",14.009,14.0765,13.9563,14.0452,4437200.0],["2006-02-10",14.0107,14.2741,13.8921,14.2099,4286000.0],["2006-02-13",14.2099,14.2576,14.0024,14.1605,4606400.0],["2006-02-14",14.1621,14.6528,14.1276,14.5984,7631600.0],["2006-02-15",14.5951,14.8009,14.4305,14.7993,4694000.0],["2006-02-16",14.7993,14.8009,14.5902,14.7482,5002400.0],["2006-02-17",14.6527,14.7087,14.5293,14.6099,3662400.0],["2006-02-21",14.6099,14.6807,14.5556,14.6725,3062400.0],["2006-02-22",14.7598,14.8404,14.7071,14.7812,2574400.0],["2006-02-23",14.74,14.768,14.549,14.554,3613600.0],["2006-02-24",14.5704,14.661,14.4519,14.5638,2505200.0],["2006-02-27",14.6264,14.8734,14.6083,14.8355,3606400.0],["2006-02-28",14.8141,14.8141,14.5507,14.5787,3280000.0],["2006-03-01",14.5951,14.7713,14.5704,14.7268,4078800.0],["2006-03-02",14.6857,14.7647,14.5869,14.6231,3110000.0],["2006-03-03",14.6248,14.8651,14.5787,14.7877,5145600.0],["2006-03-06",14.7679,14.7927,14.5862,14.5994,4813200.0],["2006-03-07",14.5994,14.6011,14.1732,14.3599,5596000.0],["2006-03-08",14.3186,14.3203,13.7933,14.056,8627200.0],["2006-03-09",14.0824,14.2162,14.0229,14.0312,4142400.0],["2006-03-10",14.0163,14.1799,13.9337,14.1666,4368400.0],["2006-03-13",14.198,14.3483,14.089,14.1567,3608000.0],["2006-03-14",14.1567,14.3054,14.013,14.0758,4732400.0],["2006-03-15",14.7663,15.0306,14.7663,14.9083,18142000.0],["2006-03-16",14.8935,14.948,14.8026,14.8703,5408800.0],["2006-03-17",14.9546,15.1958,14.8703,15.0438,6214000.0],["2006-03-20",15.0157,15.1759,14.9282,15.1264,5204800.0],["2006-03-21",15.1892,15.3411,14.9926,15.0075,6251200.0],["2006-03-22",15.0306,15.2404,15.0306,15.2222,3494800.0],["2006-03-23",15.1974,15.1991,14.8902,15.1974,5728400.0],["2006-03-24",15.1644,15.2552,15.0405,15.2272,4957600.0],["2006-03-27",15.2271,15.4832,15.1644,15.3758,8056800.0],["2006-03-28",15.3775,15.3874,15.1809,15.285,5947600.0],["2006-03-29",15.3626,15.4006,15.2932,15.3246,6492400.0],["2006-03-30",15.2635,15.3808,15.2123,15.3065,4460000.0],["2006-03-31",15.3296,15.4204,15.3213,15.4204,6554000.0],["2006-04-03",15.5195,15.7326,15.4782,15.6385,6712800.0],["2006-04-04",15.6385,15.8582,15.6038,15.8103,7497200.0],["2006-04-05",15.8185,15.9639,15.6781,15.8053,5491200.0],["2006-04-06",15.8268,15.8532,15.6616,15.7145,2700800.0],["2006-04-07",15.7673,15.7921,15.4502,15.4667,3686000.0],["2006-04-10",15.4683,15.4716,15.3048,15.3263,3413200.0],["2006-04-11",15.28,15.3461,15.1677,15.204,5079200.0],["2006-04-12",15.1892,15.3824,15.1,15.3576,3126800.0],["2006-04-13",15.4287,15.4981,15.3164,15.4485,3157200.0],["2006-04-17",15.4188,15.584,15.2139,15.2998,3369200.0],["2006-04-18",15.3114,15.8582,15.3114,15.8549,6775200.0],["2006-04-19",15.9077,16.0481,15.579,15.6979,4972000.0],["2006-04-20",15.7756,15.8879,15.4452,15.612,6564800.0],["2006-04-21",16.0234,16.0234,15.7541,15.8499,5813200.0],["2006-04-24",15.7871,16.1043,15.7822,16.0581,4765200.0],["2006-04-25",16.0052,16.0069,15.5526,15.7046,8648000.0],["2006-04-26",15.7459,15.8334,15.5526,15.5642,8358400.0],["2006-04-27",15.4452,15.5741,15.1314,15.1677,7656400.0],["2006-04-28",15.1941,15.3197,15.0405,15.0669,10024800.0],["2006-05-01",15.1066,15.3742,15.0967,15.2486,7162800.0],["2006-05-02",15.5195,15.5443,15.1264,15.541,9906000.0],["2006-05-03",15.5278,15.5988,15.3626,15.4105,5211600.0],["2006-05-04",15.5113,15.541,15.3477,15.4452,7530800.0],["2006-05-05",15.4452,15.4782,15.3312,15.4039,6491200.0],["2006-05-08",15.4039,15.5641,15.3709,15.4617,5438000.0],["2006-05-09",15.6517,15.9672,15.5939,15.9028,9772800.0],["2006-05-10",15.8681,16.0663,15.8681,15.9837,6093600.0],["2006-05-11",16.0399,16.0399,15.7723,15.9573,8548000.0],["2006-05-12",15.916,15.9176,15.508,15.5889,7475200.0],["2006-05-15",15.6302,15.7971,15.3626,15.5889,7042400.0],["2006-05-16",15.9656,16.0234,15.4915,15.5261,9002800.0],["2006-05-17",15.4287,15.6187,15.2998,15.3973,9366000.0],["2006-05-18",15.5344,15.622,15.138,15.1611,8897600.0],["2006-05-19",15.1743,15.2519,14.8423,15.1479,9456000.0],["2006-05-22",15.0091,15.3692,14.9513,15.2404,6513200.0],["2006-05-23",15.3626,15.5526,15.1875,15.1875,5944800.0],["2006-05-24",15.1148,15.3494,14.8918,15.0818,6530400.0],["2006-05-25",15.1693,15.3593,15.1247,15.2569,4905200.0],["2006-05-26",15.4077,15.5419,15.2569,15.3563,3264400.0],["2006-05-30",15.2668,15.3132,14.995,15.0547,4070400.0],["2006-05-31",15.0762,15.527,15.0729,15.3795,6802000.0],["2006-06-01",15.3795,15.4939,15.2353,15.4558,6716000.0],["2006-06-02",15.7276,15.7773,15.4525,15.5867,7211200.0],["2006-06-05",15.5453,15.5469,15.0912,15.1326,5498400.0],["2006-06-06",15.1343,15.1343,14.6918,14.9138,8121200.0],["2006-06-07",14.8923,14.9685,14.4034,14.4465,8337600.0],["2006-06-08",14.4432,14.584,13.893,14.5774,13063200.0],["2006-06-09",14.642,14.7199,14.2393,14.3288,7932400.0],["2006-06-12",14.3537,14.4713,14.0852,14.1399,6082000.0],["2006-06-13",14.0388,14.6371,14.0388,14.3371,9700400.0],["2006-06-14",14.2907,14.5973,14.2907,14.5161,5488800.0],["2006-06-15",14.6404,14.9636,14.5194,14.9453,8730000.0],["2006-06-16",14.9453,14.9453,14.6785,14.8757,7904000.0],["2006-06-19",14.9155,14.9851,14.5095,14.6023,4531200.0],["2006-06-20",14.6188,14.8658,14.4597,14.468,6110000.0],["2006-06-21",14.5095,14.9652,14.4995,14.9072,7112000.0],["2006-06-22",15.0497,15.0514,14.6785,14.8674,4538400.0],["2006-06-23",14.7597,14.9636,14.6636,14.7166,6612400.0],["2006-06-26",14.7498,14.8028,14.5757,14.7514,6006400.0],["2006-06-27",14.7514,14.8956,14.5824,14.6106,5949600.0],["2006-06-28",14.6222,14.8674,14.4945,14.8243,6160000.0],["2006-06-29",14.9072,15.1906,14.6669,15.1707,8617200.0],["2006-06-30",15.2469,15.4143,15.1906,15.406,7506800.0],["2006-07-03",15.406,15.406,15.2171,15.2851,3454400.0],["2006-07-05",15.1807,15.295,14.9801,15.2668,5344400.0],["2006-07-06",15.3083,15.3298,14.889,15.053,5653600.0],["2006-07-07",15.0365,15.0365,14.831,14.9354,4516800.0],["2006-07-10",15.0365,15.0464,14.7978,14.9752,4725600.0],["2006-07-11",14.942,15.0116,14.8094,14.9536,4986800.0],["2006-07-12",14.9652,15.0199,14.584,14.6222,7457200.0],["2006-07-13",14.584,14.6072,14.3388,14.4929,7212400.0],["2006-07-14",14.4929,14.5426,14.1117,14.2791,6142000.0],["2006-07-17",14.1946,14.3321,14.0189,14.0305,6335200.0],["2006-07-18",14.0454,14.3454,14.0454,14.3172,7349200.0],["2006-07-19",14.2708,14.5012,14.0885,14.4846,11134800.0],["2006-07-20",14.8906,14.8973,13.8814,13.9228,13337600.0],["2006-07-21",13.9195,13.9427,13.5565,13.762,11542800.0],["2006-07-24",13.8482,14.178,13.7637,14.1565,8696800.0],["2006-07-25",14.1565,14.1565,13.6709,13.9609,12915200.0],["2006-07-26",13.9211,13.9228,13.5797,13.772,10424400.0],["2006-07-27",13.8731,13.9874,13.8018,13.883,6742800.0],["2006-07-28",13.9046,14.1846,13.8366,14.1233,9563600.0],["2006-07-31",14.0007,14.1117,13.8863,14.0869,5958000.0],["2006-08-01",13.9775,13.9841,13.7007,13.7786,8336000.0],["2006-08-02",13.83,14.0786,13.8068,14.0471,4379600.0],["2006-08-03",13.9211,14.4597,13.8532,14.4051,6365200.0],["2006-08-04",14.3222,14.5327,13.7803,13.8963,10312000.0],["2006-08-07",13.8084,13.9725,13.3991,13.4223,11294000.0],["2006-08-08",13.4969,13.6178,13.3162,13.3908,6870800.0],["2006-08-09",13.5565,13.583,13.0345,13.0709,10741600.0],["2006-08-10",13.0726,13.3577,13.066,13.3262,7248000.0],["2006-08-11",13.245,13.3411,13.0958,13.1273,4092000.0],["2006-08-14",13.2582,13.3345,13.1406,13.1886,4175200.0],["2006-08-15",13.3411,13.6096,13.2963,13.6096,5878800.0],["2006-08-16",13.6891,14.0338,13.588,14.0189,7574000.0],["2006-08-17",13.9708,14.1217,13.8996,13.9708,5340800.0],["2006-08-18",13.9708,13.9708,13.7736,13.878,3466400.0],["2006-08-21",13.8383,13.8399,13.4935,13.5118,5076000.0],["2006-08-22",13.5234,13.6808,13.4902,13.5234,4930000.0],["2006-08-23",13.5565,13.6361,13.4173,13.5068,4394400.0],["2006-08-24",13.5068,13.5615,13.3295,13.3527,5612400.0],["2006-08-25",13.3411,13.477,13.2632,13.414,5736800.0],["2006-08-28",13.4405,13.4935,13.3411,13.3676,4475600.0],["2006-08-29",13.3909,13.4241,13.2329,13.3227,6137200.0],["2006-08-30",13.3909,13.4408,13.2944,13.3277,5124800.0],["2006-08-31",13.3676,13.4175,13.3127,13.3659,9108800.0],["2006-09-01",13.3909,13.4325,13.2861,13.3975,4637600.0],["2006-09-05",13.3327,13.4957,13.3177,13.4325,4466800.0],["2006-09-06",13.3742,13.514,13.341,13.351,5148800.0],["2006-09-07",13.3027,13.3277,13.1996,13.2878,5896800.0],["2006-09-08",13.341,13.3709,13.2379,13.3244,4979200.0],["2006-09-11",13.1863,13.336,13.1863,13.2878,5170800.0],["2006-09-12",13.2911,13.6471,13.2911,13.6321,7084800.0],["2006-09-13",13.6321,14.1012,13.5822,14.0962,9630400.0],["2006-09-14",14.0563,14.2509,14.033,14.1694,7763600.0],["2006-09-15",14.2309,14.2709,13.9215,13.9398,7584400.0],["2006-09-18",14.0346,14.3457,13.9748,14.3158,7013200.0],["2006-09-19",14.3174,14.359,13.9348,14.1345,6759600.0],["2006-09-20",14.2892,14.369,14.028,14.0729,4864000.0],["2006-09-21",14.1644,14.191,13.84,13.8433,6382400.0],["2006-09-22",13.8483,13.9548,13.7369,13.8766,6812800.0],["2006-09-25",13.9864,14.0879,13.7585,14.043,9659600.0],["2006-09-26",14.1311,14.3224,14.0496,14.3141,8440000.0],["2006-09-27",14.2326,14.6701,14.2143,14.5803,10117200.0],["2006-09-28",14.5636,14.7167,14.522,14.5586,6037200.0],["2006-09-29",14.527,14.6535,14.4289,14.6385,6259200.0],["2006-10-02",14.6801,14.6917,14.4322,14.4987,4876400.0],["2006-10-03",14.4988,14.7549,14.3507,14.5769,8876400.0],["2006-10-04",14.5869,14.8947,14.4256,14.8947,7574400.0],["2006-10-05",14.8248,14.9778,14.7217,14.9595,6184400.0],["2006-10-06",14.888,14.898,14.7233,14.7815,5022800.0],["2006-10-09",14.7483,14.9828,14.6601,14.8597,4774400.0],["2006-10-10",14.9712,15.1109,14.908,15.0377,5266800.0],["2006-10-11",14.9878,14.9978,14.863,14.9712,3530000.0],["2006-10-12",15.0311,15.1242,14.9512,15.1009,5046000.0],["2006-10-13",15.071,15.2207,15.0294,15.1508,4149600.0],["2006-10-16",15.076,15.3637,15.0128,15.3604,4698400.0],["2006-10-17",15.2257,15.3488,15.0078,15.2224,3686400.0],["2006-10-18",15.4203,15.6016,15.0643,15.1874,8737200.0],["2006-10-19",15.1708,15.2174,14.8581,15.1957,7524400.0],["2006-10-20",15.2257,15.2723,14.9945,15.1092,6504800.0],["2006-10-23",15.1092,15.4386,15.0793,15.1708,7148800.0],["2006-10-24",15.214,15.2407,15.0377,15.2207,6019200.0],["2006-10-25",15.3039,15.4486,15.2007,15.2673,7964000.0],["2006-10-26",15.3088,15.3172,15.0893,15.1575,4607200.0],["2006-10-27",15.0427,15.1974,14.9712,15.1142,5223600.0],["2006-10-30",15.1542,15.1774,15.0543,15.1259,6596800.0],["2006-10-31",15.1259,15.224,14.9812,15.076,8331200.0],["2006-11-01",15.1791,15.2756,14.9995,15.0976,8852800.0],["2006-11-02",15.0377,15.1275,14.9479,15.1142,7625600.0],["2006-11-03",15.1142,15.1691,14.873,15.0028,5838000.0],["2006-11-06",15.0627,15.2423,15.0161,15.1725,5489600.0],["2006-11-07",15.1891,15.3521,15.1475,15.1475,5777200.0],["2006-11-08",15.1492,15.3371,15.0627,15.254,5908000.0],["2006-11-09",15.2656,15.3105,15.0793,15.0843,6478000.0],["2006-11-10",15.1375,15.1924,15.066,15.1608,4761200.0],["2006-11-13",15.1608,15.4619,15.1408,15.3954,5154800.0],["2006-11-14",15.3638,15.397,14.913,15.2157,13726400.0],["2006-11-15",15.2573,15.3455,15.1259,15.1774,8689200.0],["2006-11-16",15.1874,15.382,15.1292,15.3022,5778000.0],["2006-11-17",15.2856,15.2872,15.1325,15.1957,6936800.0],["2006-11-20",15.2373,15.3338,15.1908,15.1957,4920000.0],["2006-11-21",15.1791,15.2639,15.1458,15.219,3868800.0],["2006-11-22",15.2523,15.4353,15.2074,15.4087,5594400.0],["2006-11-24",15.2872,15.3538,15.1907,15.2124,1713600.0],["2006-11-27",15.1874,15.2839,15.0976,15.1009,5798000.0],["2006-11-28",15.121,15.136,14.8556,14.944,9608000.0],["2006-11-29",14.9975,15.0592,14.9507,15.0258,5676000.0],["2006-11-30",15.0208,15.3579,14.9774,15.1076,7158800.0],["2006-12-01",15.1076,15.2261,15.0025,15.1009,6136000.0],["2006-12-04",15.2044,15.413,15.1961,15.373,6058400.0],["2006-12-05",15.4381,16.0489,15.4297,16.0139,12621200.0],["2006-12-06",15.9805,15.9888,15.605,15.6283,11436000.0],["2006-12-07",15.6517,15.7134,15.5015,15.5515,5348800.0],["2006-12-08",15.5098,15.665,15.4631,15.4881,4153200.0],["2006-12-11",15.4815,15.7719,15.413,15.67,5200400.0],["2006-12-12",15.6383,15.6817,15.3546,15.4898,6221600.0],["2006-12-13",15.4915,15.4998,15.358,15.4397,6746800.0],["2006-12-14",15.4714,15.8536,15.4397,15.7919,7412400.0],["2006-12-15",15.7034,15.7919,15.5482,15.6767,8872400.0],["2006-12-18",15.7051,15.7084,15.5265,15.5883,3092400.0],["2006-12-19",15.4397,15.4965,15.3363,15.4581,4676400.0],["2006-12-20",15.413,15.4381,15.2378,15.2545,7153200.0],["2006-12-21",15.2545,15.4881,15.2177,15.2211,5258400.0],["2006-12-22",15.2545,15.2561,15.0342,15.1226,3213600.0],["2006-12-26",15.0959,15.2428,15.0959,15.2428,1767600.0],["2006-12-27",15.2812,15.3329,15.2428,15.3129,3410000.0],["2006-12-28",15.3129,15.408,15.3129,15.3546,4728800.0],["2006-12-29",15.3546,15.4164,15.3029,15.3579,3623600.0],["2007-01-03",15.4331,15.6867,15.3196,15.4347,5536800.0],["2007-01-04",15.418,15.4497,15.2712,15.3212,5983600.0],["2007-01-05",15.3079,15.3179,15.1176,15.131,6443200.0],["2007-01-08",15.0909,15.2378,15.0459,15.1543,4882800.0],["2007-01-09",15.1911,15.2595,15.0943,15.1627,6825600.0],["2007-01-10",15.0876,15.1109,14.9507,15.0425,8830000.0],["2007-01-11",15.0592,15.181,15.0592,15.1043,8690000.0],["2007-01-12",15.1059,15.4364,15.1059,15.3479,8324800.0],["2007-01-16",15.3479,16.0022,15.3012,15.9271,14842800.0],["2007-01-17",15.867,15.8887,15.655,15.6951,6650800.0],["2007-01-18",15.5599,16.381,15.5599,16.1424,20822400.0],["2007-01-19",16.139,16.2642,15.9922,16.0773,10179200.0],["2007-01-22",16.099,16.1273,15.8186,15.907,6516400.0],["2007-01-23",15.7051,16.5379,15.675,16.3927,18870000.0],["2007-01-24",16.2726,16.4895,16.0573,16.1824,10563600.0],["2007-01-25",16.0956,16.351,16.0573,16.104,11048000.0],["2007-01-26",16.1457,16.1908,15.862,15.9271,8118400.0],["2007-01-29",15.9271,16.1724,15.7835,15.9488,11996800.0],["2007-01-30",16.0522,16.2008,15.8837,16.1858,8392000.0],["2007-01-31",16.2358,16.8951,16.2125,16.8567,14443600.0],["2007-02-01",16.8567,17.2572,16.8534,17.1638,17074000.0],["2007-02-02",17.1655,17.2072,17.0236,17.0904,8374800.0],["2007-02-05",17.0236,17.1972,16.9835,17.097,6490000.0],["2007-02-06",16.7916,16.9335,16.6664,16.6798,9977200.0],["2007-02-07",16.7482,17.0553,16.6781,16.7148,8180400.0],["2007-02-08",16.7298,16.8817,16.6414,16.7866,6301600.0],["2007-02-09",16.8901,16.8901,16.5346,16.6297,6574400.0],["2007-02-12",16.6714,16.7232,16.4895,16.6498,4857600.0],["2007-02-13",16.6915,17.1938,16.6881,17.1588,6183200.0],["2007-02-14",17.2022,17.4742,17.047,17.4392,15066800.0],["2007-02-15",17.2906,17.3724,16.8984,17.0636,12656000.0],["2007-02-16",17.0787,17.1454,16.7465,16.9785,6386000.0],["2007-02-20",16.9401,17.1821,16.8734,17.1404,6802800.0],["2007-02-21",17.0737,17.4475,16.9919,17.4091,7127600.0],["2007-02-22",17.5059,17.6645,17.2773,17.3757,8318800.0],["2007-02-23",17.2739,17.4108,17.1688,17.3374,8227600.0],["2007-02-26",17.4094,17.4094,16.9991,17.0342,9985600.0],["2007-02-27",17.0443,17.1532,16.1601,16.4096,16159200.0],["2007-02-28",16.5536,16.7094,16.3878,16.5084,10932400.0],["2007-03-01",16.3276,16.6658,16.2003,16.5603,12080000.0],["2007-03-02",16.5587,16.6206,16.3058,16.3812,8508000.0],["2007-03-05",16.1819,16.2807,16.0094,16.0948,10734400.0],["2007-03-06",16.0965,16.3008,16.0713,16.1115,10900800.0],["2007-03-07",16.0512,16.3895,16.0429,16.3276,9520000.0],["2007-03-08",16.4113,16.7228,16.4113,16.5922,9408400.0],["2007-03-09",16.7127,16.8299,16.495,16.5352,6555200.0],["2007-03-12",16.5268,17.0878,16.5118,16.974,11552800.0],["2007-03-13",16.8132,16.8417,16.3929,16.4213,8477600.0],["2007-03-14",16.4632,16.5603,15.9943,16.3393,12662000.0],["2007-03-15",16.3393,16.6792,16.3158,16.5252,6904000.0],["2007-03-16",16.567,16.8048,16.2823,16.7378,12604800.0],["2007-03-19",16.6776,16.8115,16.557,16.6809,10540400.0],["2007-03-20",16.6809,16.8953,16.6273,16.8199,12645600.0],["2007-03-21",16.7797,16.9924,16.7043,16.9639,9686800.0],["2007-03-22",16.9555,16.9622,16.696,16.8082,6978400.0],["2007-03-23",16.8383,17.5266,16.7797,17.4496,15969600.0],["2007-03-26",17.5969,17.7007,17.113,17.1866,9519600.0],["2007-03-27",17.1649,17.1816,16.8718,16.9036,6694800.0],["2007-03-28",16.778,16.9221,16.6424,16.7529,6128400.0],["2007-03-29",16.9656,17.1096,16.7429,16.9639,9068000.0],["2007-03-30",16.9555,17.3374,16.9137,17.0058,13876000.0],["2007-04-02",16.9823,17.0996,16.8149,17.0761,5864800.0],["2007-04-03",17.1498,17.3206,17.0996,17.2653,5532000.0],["2007-04-04",17.3307,17.3976,17.2252,17.2519,4721200.0],["2007-04-05",16.9221,17.3156,16.9221,17.2821,7357200.0],["2007-04-09",17.8498,18.6285,17.8314,17.9436,23186800.0],["2007-04-10",17.9017,18.111,17.7929,18.0039,9542800.0],["2007-04-11",18.0106,18.0859,17.7476,17.8197,5617200.0],["2007-04-12",17.8012,18.7725,17.6873,18.5916,14796800.0],["2007-04-13",18.5916,18.6184,18.1948,18.384,6347200.0],["2007-04-16",18.5883,18.7139,18.451,18.6603,5849600.0],["2007-04-17",18.657,18.657,18.4108,18.4979,5266800.0],["2007-04-18",18.5129,19.3,18.5129,19.0538,15574000.0],["2007-04-19",19.1761,19.9648,18.9684,19.5043,25867200.0],["2007-04-20",19.6584,19.7622,19.5043,19.6282,11048800.0],["2007-04-23",19.5797,19.7337,19.5093,19.5261,6640400.0],["2007-04-24",19.4792,19.5579,19.3134,19.4156,8448800.0],["2007-04-25",19.4239,19.5746,19.2062,19.4859,11287200.0],["2007-04-26",19.5043,19.5077,19.1711,19.2196,6718800.0],["2007-04-27",19.1493,19.5194,19.0471,19.3988,8921600.0],["2007-04-30",19.3837,19.4926,19.1325,19.1325,8672000.0],["2007-05-01",19.1828,19.3804,18.7608,18.7926,16154400.0],["2007-05-02",19.079,19.079,18.816,18.9936,10265600.0],["2007-05-03",19.2246,19.7237,19.2246,19.5177,11051200.0],["2007-05-04",19.5093,19.573,19.3067,19.5328,9483200.0],["2007-05-07",19.5261,19.6416,19.4189,19.4993,7241200.0],["2007-05-08",19.6701,19.8426,19.4959,19.6835,13976000.0],["2007-05-09",19.6885,19.8024,19.511,19.6835,9982000.0],["2007-05-10",19.5345,19.6467,19.3084,19.429,9280400.0],["2007-05-11",19.5428,19.6316,19.511,19.5763,9589200.0],["2007-05-14",19.8359,19.8359,19.516,19.6617,6298400.0],["2007-05-15",19.6601,19.9431,19.6517,19.8091,12248000.0],["2007-05-16",19.9263,20.062,19.7589,19.9933,10152000.0],["2007-05-17",19.928,20.2763,19.8912,20.2311,11552800.0],["2007-05-18",20.2278,20.2278,19.9598,20.0703,8683200.0],["2007-05-21",20.0,20.1524,19.8945,19.9414,9688400.0],["2007-05-22",20.1792,20.1792,19.7002,19.8543,6263600.0],["2007-05-23",19.9481,20.0117,19.8158,19.9112,6898000.0],["2007-05-24",19.9129,20.0285,19.5579,19.6366,7169600.0],["2007-05-25",19.8298,20.0448,19.7777,19.813,5317600.0],["2007-05-29",19.8466,20.0498,19.7945,19.9306,5532400.0],["2007-05-30",19.7827,19.9793,19.7827,19.9574,4166800.0],["2007-05-31",19.9961,20.3471,19.9877,20.2698,7113200.0],["2007-06-01",20.3622,20.6242,20.3572,20.4966,7420800.0],["2007-06-04",20.4479,20.5134,20.3454,20.4798,5514400.0],["2007-06-05",20.3421,20.4915,20.1741,20.3202,5774800.0],["2007-06-06",20.3101,20.3101,19.8466,19.8466,7799600.0],["2007-06-07",19.7693,19.8466,19.2856,19.2856,12272000.0],["2007-06-08",19.2856,19.6668,19.2671,19.5929,8391200.0],["2007-06-11",19.551,19.6097,19.4267,19.4283,6044400.0],["2007-06-12",19.383,19.4233,19.0319,19.0319,9918000.0],["2007-06-13",18.9278,19.6064,18.9278,19.6064,10325600.0],["2007-06-14",19.6752,19.9709,19.6316,19.8499,9628800.0],["2007-06-15",19.9373,20.4479,19.9373,20.1993,13385200.0],["2007-06-18",20.1993,20.1993,19.9893,20.07,3985600.0],["2007-06-19",20.038,20.1153,19.9222,20.075,7880400.0],["2007-06-20",20.0212,20.1136,19.6769,19.7038,6327200.0],["2007-06-21",19.6853,19.8331,19.5442,19.8197,7332400.0],["2007-06-22",19.8197,19.8247,19.2856,19.4989,9699200.0],["2007-06-25",19.5778,19.5963,19.2083,19.2654,7149600.0],["2007-06-26",19.388,19.4048,19.0219,19.0605,7793600.0],["2007-06-27",18.9496,19.3343,18.8254,19.2654,9159200.0],["2007-06-28",19.2318,19.4821,19.215,19.3326,6100400.0],["2007-06-29",19.4367,19.6165,19.2117,19.341,6034400.0],["2007-07-02",19.4586,19.6366,19.4351,19.5241,5729200.0],["2007-07-03",19.5308,19.6433,19.4821,19.6064,3060400.0],["2007-07-05",19.5711,19.6232,19.3679,19.4838,5052000.0],["2007-07-06",19.5006,19.724,19.341,19.6198,6204800.0],["2007-07-09",19.6601,19.8163,19.6131,19.6282,5173200.0],["2007-07-10",19.561,19.561,19.2889,19.3276,8713600.0],["2007-07-11",19.2772,19.7928,19.2671,19.7777,9699600.0],["2007-07-12",19.9877,20.112,19.7777,20.1103,9072000.0],["2007-07-13",20.1204,20.3572,19.9188,20.29,5588800.0],["2007-07-16",20.1254,20.6914,19.6803,20.5218,8340400.0],["2007-07-17",20.809,20.9938,20.4596,20.8107,11542000.0],["2007-07-18",21.1634,21.7278,21.0945,21.1483,23166800.0],["2007-07-19",21.3162,21.3498,20.9215,21.1197,16246400.0],["2007-07-20",20.9115,21.2205,20.7788,21.1416,10912800.0],["2007-07-23",20.9954,21.4976,20.9954,21.3851,7243200.0],["2007-07-24",20.6494,21.4372,20.6494,20.9938,14562400.0],["2007-07-25",21.1634,21.4641,20.3337,20.6276,14990800.0],["2007-07-26",20.2077,20.3169,19.8617,20.1724,18184800.0],["2007-07-27",19.8886,20.4496,19.7206,20.0078,16484000.0],["2007-07-30",19.9457,20.4344,19.8852,20.2732,9466400.0],["2007-07-31",20.4411,20.5134,20.0112,20.0112,9767200.0],["2007-08-01",19.8197,20.1556,19.734,20.0448,11888400.0],["2007-08-02",20.0716,20.2732,19.8835,20.1539,11544800.0],["2007-08-03",20.1506,20.1875,19.1898,19.1898,14041200.0],["2007-08-06",19.3662,19.467,19.0672,19.2637,17455200.0],["2007-08-07",19.1982,19.8432,18.9816,19.6299,13282000.0],["2007-08-08",19.8231,20.1976,19.7844,19.9977,15875200.0],["2007-08-09",19.8331,20.1019,19.4334,19.4334,12474000.0],["2007-08-10",19.3998,19.7139,18.9816,19.5929,16453200.0],["2007-08-13",19.7021,20.1136,19.6971,19.8147,8291200.0],["2007-08-14",19.7844,19.8785,18.9816,19.0034,13719200.0],["2007-08-15",18.7145,18.9614,17.8848,18.0813,17903600.0],["2007-08-16",17.8898,18.0174,16.6922,17.6362,32643200.0],["2007-08-17",18.2274,18.3282,17.3019,17.7924,15945200.0],["2007-08-20",17.7621,18.8841,17.7621,18.7666,17457200.0],["2007-08-21",18.8119,18.8489,18.3651,18.4122,8388800.0],["2007-08-22",18.7195,19.0084,18.654,18.958,10981600.0],["2007-08-23",19.0269,19.1495,18.3534,18.4189,9952000.0],["2007-08-24",18.4222,18.7162,18.3181,18.6557,6959200.0],["2007-08-27",18.6272,18.7128,18.3702,18.3937,5464400.0],["2007-08-28",18.4257,18.451,17.9741,17.9994,7524000.0],["2007-08-29",18.119,18.5554,18.114,18.5234,7499600.0],["2007-08-30",18.2521,18.5824,18.028,18.1746,10230400.0],["2007-08-31",18.4139,18.8992,18.3077,18.7998,12036800.0],["2007-09-04",18.6869,19.1064,18.6414,18.9649,5341200.0],["2007-09-05",18.7913,18.8335,18.2673,18.3886,11641200.0],["2007-09-06",18.4223,18.515,18.1595,18.4139,6892400.0],["2007-09-07",18.1729,18.6751,18.0381,18.2168,10806000.0],["2007-09-10",18.3667,18.4762,17.7028,17.8477,8660400.0],["2007-09-11",17.9505,18.3718,17.9033,18.2791,5546800.0],["2007-09-12",18.1595,18.4695,18.0061,18.3145,5860000.0],["2007-09-13",18.5184,19.1031,18.3414,18.9868,10541600.0],["2007-09-14",18.8722,19.098,18.7239,18.8436,6116000.0],["2007-09-17",18.8065,18.9076,18.6346,18.7037,4464800.0],["2007-09-18",18.8335,19.6052,18.6397,19.59,10495200.0],["2007-09-19",19.767,19.767,19.1924,19.3491,8748000.0],["2007-09-20",19.3019,19.3306,18.8116,18.8823,9449200.0],["2007-09-21",19.0407,19.1503,18.8823,19.0188,9980000.0],["2007-09-24",19.1132,19.1587,18.6448,18.7694,5934000.0],["2007-09-25",18.5605,18.8082,18.5352,18.6869,15231200.0],["2007-09-26",18.8385,19.0711,18.756,18.9329,17128800.0],["2007-09-27",19.0441,19.2598,18.8874,19.1722,10250400.0],["2007-09-28",19.1941,19.3221,18.911,19.0508,4217600.0],["2007-10-01",19.2143,19.3693,18.8352,19.2632,7609200.0],["2007-10-02",19.3339,19.3558,18.9211,19.0963,4352000.0],["2007-10-03",18.9565,19.0407,18.6262,18.7071,6484400.0],["2007-10-04",18.8234,18.9969,18.547,18.9329,7293600.0],["2007-10-05",19.0407,19.8816,19.0407,19.7737,13714800.0],["2007-10-08",19.7029,19.8883,19.4805,19.7754,5048400.0],["2007-10-09",19.7569,20.0265,19.5681,19.9068,6812800.0],["2007-10-10",19.8698,19.9827,19.6524,19.8293,4271200.0],["2007-10-11",19.9136,20.1293,19.5462,19.9506,8645200.0],["2007-10-12",19.9237,20.1849,19.831,20.1394,9120000.0],["2007-10-15",20.0854,20.1899,19.6507,19.9102,7695200.0],["2007-10-16",19.7855,19.799,19.3575,19.5766,8286800.0],["2007-10-17",19.981,20.1865,19.7501,20.0484,18003600.0],["2007-10-18",20.0349,21.4284,20.0349,21.2195,23595600.0],["2007-10-19",21.2245,21.2431,20.6297,20.6617,14347600.0],["2007-10-22",20.3045,21.2953,20.0602,21.1049,11194800.0],["2007-10-23",21.3981,21.9053,21.3981,21.8985,14805200.0],["2007-10-24",21.7317,21.8008,21.1723,21.7418,9970800.0],["2007-10-25",21.7957,21.8042,21.1049,21.4469,12794000.0],["2007-10-26",21.6576,21.6795,21.2801,21.5514,5120400.0],["2007-10-29",21.6643,21.7469,21.4453,21.4806,10524800.0],["2007-10-30",21.5177,21.6272,21.2329,21.2666,6282800.0],["2007-10-31",21.3458,21.6525,21.3172,21.575,8664000.0],["2007-11-01",21.3913,21.548,20.965,21.0206,7719200.0],["2007-11-02",21.0712,21.3003,20.7595,21.2313,8296800.0],["2007-11-05",21.0628,21.3576,20.9954,21.1655,10594400.0],["2007-11-06",21.265,21.4116,21.2043,21.3779,9641200.0],["2007-11-07",21.0628,21.2717,20.7814,20.9903,9956400.0],["2007-11-08",21.0088,21.3576,20.7746,21.3121,12334800.0],["2007-11-09",21.0628,21.2953,20.9162,21.0038,9762400.0],["2007-11-12",21.0173,21.3526,20.7898,20.8268,8546400.0],["2007-11-13",20.96,21.2313,20.8656,21.1436,11035600.0],["2007-11-14",21.3138,21.4655,20.8707,20.9566,8892800.0],["2007-11-15",20.8319,21.3829,20.623,20.9667,9944000.0],["2007-11-16",21.0628,21.3155,20.9532,21.3121,9844800.0],["2007-11-19",21.2178,21.2447,20.9077,21.0122,11878800.0],["2007-11-20",21.088,21.543,20.9768,21.3071,9398000.0],["2007-11-21",21.1302,21.1386,20.5674,20.7106,9580400.0],["2007-11-23",20.8066,21.1453,20.8066,21.0088,3876800.0],["2007-11-26",21.0526,21.2245,20.4494,20.4494,7161600.0],["2007-11-27",20.5898,21.1276,20.4629,21.0396,8557200.0],["2007-11-28",21.1563,21.5453,21.1394,21.459,11392800.0],["2007-11-29",21.3474,21.4506,21.0278,21.2206,6506800.0],["2007-11-30",21.432,21.7973,21.2172,21.3322,9376000.0],["2007-12-03",21.3085,21.4675,21.0295,21.3609,7310000.0],["2007-12-04",21.2764,21.6552,21.1817,21.4337,6236000.0],["2007-12-05",21.6755,21.9106,21.6484,21.8666,9040400.0],["2007-12-06",21.8328,22.8103,21.8091,22.6868,13281200.0],["2007-12-07",22.7747,23.1248,22.6631,22.8035,8169600.0],["2007-12-10",22.9134,22.9523,22.6394,22.8745,4606000.0],["2007-12-11",22.8762,22.9828,22.0103,22.0932,9680400.0],["2007-12-12",22.6344,23.2635,22.0323,22.4196,12067200.0],["2007-12-13",22.3536,22.6614,22.0763,22.6276,5843200.0],["2007-12-14",22.7967,22.7967,22.0357,22.0797,6890400.0],["2007-12-17",22.0273,22.127,21.777,21.8091,7533600.0],["2007-12-18",22.0087,22.0087,21.5673,21.8886,7028800.0],["2007-12-19",20.7149,21.41,20.5238,21.0734,29594800.0],["2007-12-20",21.2696,21.2696,20.6151,20.8519,12947200.0],["2007-12-21",21.0362,21.3998,20.9111,21.3119,14041600.0],["2007-12-24",21.2561,21.7888,21.2561,21.7262,3155200.0],["2007-12-26",21.618,21.7245,21.5199,21.6467,3954800.0],["2007-12-27",21.5622,21.7905,21.4945,21.5284,5506400.0],["2007-12-28",21.5267,21.689,21.3931,21.6011,4962800.0],["2007-12-31",21.4776,21.5436,21.224,21.2443,4762800.0],["2008-01-02",21.2713,21.5199,20.906,21.0109,10272000.0],["2008-01-03",21.1208,21.2628,20.8434,20.9466,6388000.0],["2008-01-04",20.7876,20.7876,20.2363,20.3006,11112400.0],["2008-01-07",20.446,20.6134,19.8524,20.123,13720000.0],["2008-01-08",20.1518,20.2938,19.4246,19.4922,11514000.0],["2008-01-09",19.4922,19.6596,18.9341,19.3671,16579200.0],["2008-01-10",19.1844,20.0368,18.7887,19.7611,11485600.0],["2008-01-11",19.5413,19.8423,19.1388,19.2977,9112000.0],["2008-01-14",19.4905,19.6749,19.3941,19.4888,8944800.0],["2008-01-15",19.2115,19.3045,18.9003,18.9899,10406000.0],["2008-01-16",18.8665,19.3671,18.8174,19.0931,10658400.0],["2008-01-17",19.1878,19.3891,18.3304,18.4403,13974400.0],["2008-01-18",18.6027,18.9088,18.2002,18.6788,13347600.0],["2008-01-22",17.8112,18.8817,17.8112,18.6652,17010800.0],["2008-01-23",18.7278,19.8372,18.3879,19.7882,22102400.0],["2008-01-24",20.0097,21.1276,20.0029,20.4562,17346800.0],["2008-01-25",20.6439,20.9077,20.0993,20.2617,17500800.0],["2008-01-28",20.331,20.5424,20.123,20.5001,15668000.0],["2008-01-29",20.6676,20.6676,20.4139,20.539,14337200.0],["2008-01-30",20.4105,20.7673,20.2448,20.4562,17952400.0],["2008-01-31",19.4482,21.3914,19.4482,21.0988,18588000.0],["2008-02-01",21.1918,21.7026,20.8857,21.6417,38223200.0],["2008-02-04",21.5537,21.7516,21.1631,21.2578,12136400.0],["2008-02-05",20.6777,21.1225,20.556,20.7386,9232400.0],["2008-02-06",20.9212,21.1766,20.6794,20.8249,7174800.0],["2008-02-07",20.7978,21.1698,20.7098,21.0159,9120400.0],["2008-02-08",20.9026,21.4624,20.8181,21.1986,10270800.0],["2008-02-11",21.2341,21.2831,20.7403,21.224,8587200.0],["2008-02-12",21.3981,21.6839,20.9872,21.2375,9458400.0],["2008-02-13",21.4421,21.4928,21.0717,21.3017,8148800.0],["2008-02-14",21.4928,21.4928,21.0159,21.0937,10688000.0],["2008-02-15",21.0531,21.1309,20.7893,21.1056,9994000.0],["2008-02-19",21.3914,21.3914,20.534,20.7589,17530400.0],["2008-02-20",20.5373,21.1377,20.4646,20.9652,10071600.0],["2008-02-21",21.0802,21.1698,20.6134,20.8384,15507600.0],["2008-02-22",20.9652,20.9923,20.6185,20.9923,14107600.0],["2008-02-25",21.0464,21.459,20.6997,21.4201,10537600.0],["2008-02-26",21.3153,21.9004,21.2476,21.8345,11760400.0],["2008-02-27",21.6586,21.7668,21.4438,21.6045,11292000.0],["2008-02-28",21.4489,21.5081,21.1834,21.3525,8402000.0],["2008-02-29",21.1445,21.3271,20.8248,21.0988,11765600.0],["2008-03-03",21.1394,21.1394,20.5289,20.9449,12203600.0],["2008-03-04",20.7098,21.1056,20.5898,20.8891,10727600.0],["2008-03-05",21.0971,21.4455,20.8181,21.2662,10178000.0],["2008-03-06",21.2037,21.2037,20.4393,20.4612,12942000.0],["2008-03-07",20.3953,20.7673,20.0486,20.2363,22086800.0],["2008-03-10",20.199,20.5707,20.0768,20.1599,8884800.0],["2008-03-11",20.6861,21.1393,20.4706,21.1393,11212000.0],["2008-03-12",21.2157,21.3753,20.9,20.9441,12328800.0],["2008-03-13",20.6233,21.0273,20.4553,20.9424,11208800.0],["2008-03-14",21.1376,21.1987,20.3942,20.8355,12946400.0],["2008-03-17",20.3263,20.9628,20.3263,20.7404,12874000.0],["2008-03-18",21.175,21.9609,21.046,21.9473,26752800.0],["2008-03-19",22.0458,22.1629,21.0986,21.0986,12441600.0],["2008-03-20",21.1241,21.1241,20.0717,20.7184,24026400.0],["2008-03-24",20.844,21.5773,20.7795,21.3125,10528000.0],["2008-03-25",21.3753,22.0661,21.2514,21.8981,11295600.0],["2008-03-26",21.8285,21.9218,21.4686,21.7046,8728000.0],["2008-03-27",21.7063,21.8539,21.2514,21.3159,7787200.0],["2008-03-28",21.4601,21.545,21.158,21.2208,5988800.0],["2008-03-31",21.1054,21.3872,20.9781,21.2819,7539600.0],["2008-04-01",21.5484,21.876,21.3804,21.7181,7488800.0],["2008-04-02",21.8828,22.1187,21.7012,22.0033,11772400.0],["2008-04-03",21.8794,22.5753,21.8183,22.4175,13208000.0],["2008-04-04",22.4956,22.813,22.2375,22.6874,9234000.0],["2008-04-07",22.8995,22.9148,22.4633,22.65,10076800.0],["2008-04-08",22.448,22.8062,22.3632,22.6568,8070000.0],["2008-04-09",22.4616,22.6246,21.7877,22.044,9734800.0],["2008-04-10",22.005,22.1544,21.7334,22.0661,7515600.0],["2008-04-11",21.8896,22.28,21.781,22.1018,7202000.0],["2008-04-14",22.1018,22.3632,22.0339,22.2987,8338400.0],["2008-04-15",22.3903,22.4107,22.0644,22.2189,9708000.0],["2008-04-16",22.4412,23.2594,22.4412,23.1813,22507600.0],["2008-04-17",23.1219,23.2797,22.8367,23.0082,9749200.0],["2008-04-18",23.2882,23.5632,23.222,23.4376,13893600.0],["2008-04-21",23.3561,23.4512,23.1202,23.3901,11162400.0],["2008-04-22",23.239,23.4257,23.0523,23.2237,11887600.0],["2008-04-23",23.2407,23.2611,22.7451,22.9386,9848400.0],["2008-04-24",22.7485,23.7211,22.5567,23.4308,16339200.0],["2008-04-25",23.5412,23.9757,22.9522,23.8637,15100000.0],["2008-04-28",23.8704,24.1879,23.6752,24.0351,6600400.0],["2008-04-29",24.0521,24.6394,24.0045,24.4306,15657600.0],["2008-04-30",24.4391,25.0043,24.3593,24.6444,27541600.0],["2008-05-01",24.658,25.1129,24.3406,24.8889,15285200.0],["2008-05-02",25.1639,25.2334,24.507,24.9313,10570800.0],["2008-05-05",25.2199,25.2199,24.6173,24.9228,6991200.0],["2008-05-06",24.5121,25.354,24.5121,25.2793,8252800.0],["2008-05-07",25.3472,25.3472,24.5715,24.6241,8519200.0],["2008-05-08",24.748,25.0332,24.6546,24.9839,7174800.0],["2008-05-09",24.7735,24.8923,24.529,24.8295,5162000.0],["2008-05-12",24.8872,25.1078,24.6122,25.062,5120000.0],["2008-05-13",25.2284,25.4609,25.0298,25.3013,8418000.0],["2008-05-14",25.4592,25.7342,25.2912,25.4524,7310000.0],["2008-05-15",25.5169,25.8649,25.1842,25.8004,10029200.0],["2008-05-16",25.8428,26.5048,25.7868,25.9701,15997200.0],["2008-05-19",26.3096,27.0989,25.8937,26.055,21214800.0],["2008-05-20",25.9786,26.201,25.741,26.0686,11791200.0],["2008-05-21",26.1636,26.7085,25.9209,25.9837,11084800.0],["2008-05-22",26.0703,26.5184,25.763,26.2145,11473200.0],["2008-05-23",26.1416,26.1823,25.5016,25.8275,13306400.0],["2008-05-27",25.9888,26.8018,25.7036,26.8018,13106800.0],["2008-05-28",26.9631,26.9886,26.5201,26.7475,26485200.0],["2008-05-29",26.6457,27.637,26.5269,27.2771,11578200.0],["2008-05-30",27.4129,28.0443,27.2262,27.9425,12113600.0],["2008-06-02",27.878,27.878,27.1651,27.5589,10182600.0],["2008-06-03",27.6573,28.0953,26.829,27.0599,12000800.0],["2008-06-04",27.0598,27.39,26.8692,27.1109,6844200.0],["2008-06-05",27.2335,27.8598,27.2335,27.8156,9245200.0],["2008-06-06",27.6352,27.6352,26.5186,26.5356,11760800.0],["2008-06-09",26.7399,27.2335,26.7399,27.1381,6333400.0],["2008-06-10",26.9271,27.1211,26.5186,26.7433,8293800.0],["2008-06-11",26.7228,26.7841,25.2046,25.225,17855800.0],["2008-06-12",25.402,26.0216,25.3986,25.6709,18273400.0],["2008-06-13",25.8071,26.5152,25.3475,25.7254,11810000.0],["2008-06-16",25.6063,26.0216,25.2182,25.8922,17192600.0],["2008-06-17",26.076,26.0794,24.5816,24.6701,19567400.0],["2008-06-18",24.5578,26.0318,24.4761,25.8105,26691400.0],["2008-06-19",25.6982,26.7501,25.6335,26.4846,13084200.0],["2008-06-20",26.2326,26.4743,25.9399,26.1713,10352600.0],["2008-06-23",26.3347,26.3347,25.5926,25.7152,6473000.0],["2008-06-24",25.5688,25.7356,25.0241,25.1127,9723800.0],["2008-06-25",25.2829,25.8616,25.2829,25.4905,8628000.0],["2008-06-26",25.2556,25.6063,24.7416,24.8471,9998200.0],["2008-06-27",24.6803,25.2624,24.6054,25.1331,12896000.0],["2008-06-30",25.1467,25.8922,25.0446,25.7016,12751000.0],["2008-07-01",25.4463,25.4463,24.442,25.0718,14326400.0],["2008-07-02",25.2148,25.3067,23.8259,23.9008,10664000.0],["2008-07-03",24.054,24.4488,23.6965,24.1186,6901000.0],["2008-07-07",24.2684,24.7858,23.5876,23.9382,10831200.0],["2008-07-08",24.0812,25.259,23.8054,25.1263,13361400.0],["2008-07-09",25.1739,25.4429,24.1254,24.2854,9169000.0],["2008-07-10",24.3399,24.9288,24.2378,24.5748,8744800.0],["2008-07-11",24.2378,24.922,23.8974,24.4829,8677800.0],["2008-07-14",24.7314,25.3305,23.9825,24.2752,9162200.0],["2008-07-15",24.0029,24.0029,23.1144,23.7237,15346600.0],["2008-07-16",23.7782,25.0139,23.7782,25.0037,11851000.0],["2008-07-17",25.0854,25.3373,24.4863,24.9186,8537200.0],["2008-07-18",24.9935,25.1739,24.3433,24.6939,12871000.0],["2008-07-21",24.8437,24.9118,24.5169,24.6837,5439400.0],["2008-07-22",24.459,25.5075,24.459,25.242,10341400.0],["2008-07-23",25.5824,26.3824,25.2488,26.3245,11490000.0],["2008-07-24",26.6922,27.162,26.1986,26.2735,11968400.0],["2008-07-25",26.4641,26.8862,25.8071,26.379,6652200.0],["2008-07-28",26.5833,26.8658,26.0556,26.0692,7899800.0],["2008-07-29",26.1577,27.6454,25.8786,27.5773,13564400.0],["2008-07-30",27.6964,28.5645,27.6181,28.3398,16176000.0],["2008-07-31",28.0164,28.6802,27.9824,28.0641,8880800.0],["2008-08-01",28.0675,28.2071,26.842,27.0428,15833200.0],["2008-08-04",27.0633,27.5569,27.0496,27.2301,11335600.0],["2008-08-05",27.5535,28.1458,27.55,27.979,10531200.0],["2008-08-06",27.9007,28.0641,27.642,27.9313,6666200.0],["2008-08-07",27.6079,28.1287,27.373,27.6794,9874600.0],["2008-08-08",27.693,28.459,27.5943,28.316,9900800.0],["2008-08-11",28.3058,28.3602,26.7637,26.9781,16891800.0],["2008-08-12",27.0769,27.2845,25.031,25.9194,27167400.0],["2008-08-13",25.8275,26.1577,25.0412,26.0658,11956600.0],["2008-08-14",25.8956,26.8658,25.5518,26.4267,8627600.0],["2008-08-15",26.5594,26.7024,26.0692,26.168,9208000.0],["2008-08-18",26.345,26.5152,25.9297,26.0896,5837800.0],["2008-08-19",26.2803,26.3007,25.9501,26.0862,10941200.0],["2008-08-20",26.379,26.6548,26.1782,26.4948,9976800.0],["2008-08-21",26.3892,26.7433,26.1645,26.5458,7182000.0],["2008-08-22",26.7637,27.6249,26.6615,27.0803,9509800.0],["2008-08-25",27.2198,27.4071,26.6854,27.0701,6168400.0],["2008-08-26",27.1041,27.6658,26.9135,27.6147,9676600.0],["2008-08-27",27.8026,28.1475,27.2937,28.0656,6875200.0],["2008-08-28",28.2466,28.7043,28.2466,28.6018,8710600.0],["2008-08-29",28.2671,29.0151,28.2671,28.6565,10234000.0],["2008-09-02",28.8443,29.3054,27.7445,27.9938,14193200.0],["2008-09-03",28.0178,28.3593,27.1639,27.5123,13414400.0],["2008-09-04",27.2595,27.3244,25.5517,25.866,20728400.0],["2008-09-05",25.6986,25.8147,24.6876,25.7737,15489800.0],["2008-09-08",26.5627,26.9145,25.3161,25.7703,15071200.0],["2008-09-09",25.8591,26.3271,23.9942,24.1753,24167200.0],["2008-09-10",24.7183,25.6508,24.3358,25.2102,17454600.0],["2008-09-11",25.4459,26.894,25.2068,26.8599,17640600.0],["2008-09-12",26.6413,26.7813,25.9616,26.573,10861800.0],["2008-09-15",25.9684,26.2485,24.7696,24.7696,17133400.0],["2008-09-16",24.247,25.036,23.7449,24.9882,31882200.0],["2008-09-17",24.8242,25.5551,23.8884,24.8515,22715200.0],["2008-09-18",24.855,25.5381,23.943,25.2102,23852200.0],["2008-09-19",26.2997,27.3415,25.2717,26.2075,18614000.0],["2008-09-22",26.2007,26.2963,24.6876,24.8857,11684400.0],["2008-09-23",25.6064,26.1255,24.831,25.1828,18922000.0],["2008-09-24",25.2785,25.3434,24.3187,24.5305,9935000.0],["2008-09-25",24.6466,25.4937,24.3802,24.7081,11817800.0],["2008-09-26",24.2709,25.0701,24.2504,25.0257,8137200.0],["2008-09-29",24.6569,24.6876,23.0003,23.6185,16122800.0],["2008-09-30",24.2299,24.7866,23.8747,24.3051,10617000.0],["2008-10-01",24.247,24.5168,23.335,23.7176,9386600.0],["2008-10-02",23.5331,23.5639,20.6299,21.2106,29375000.0],["2008-10-03",21.5487,22.3172,20.6743,21.1115,21975600.0],["2008-10-06",20.2781,21.3404,19.0793,20.9202,25117800.0],["2008-10-07",21.2789,21.962,20.4182,20.5445,19501800.0],["2008-10-08",20.0356,21.8834,19.5574,20.7631,19455600.0],["2008-10-09",20.7358,22.3411,19.2022,19.4277,15665400.0],["2008-10-10",18.2186,20.6436,17.6755,19.8102,20070600.0],["2008-10-13",20.6914,21.6068,19.8341,21.6034,19460600.0],["2008-10-14",22.2831,22.628,20.6299,21.5043,21591600.0],["2008-10-15",21.05,21.0739,18.0819,18.4918,20768200.0],["2008-10-16",18.5259,19.2056,17.5013,18.9016,25395800.0],["2008-10-17",18.3757,20.2098,18.1844,18.9529,16208800.0],["2008-10-20",19.4891,20.2201,18.97,20.1108,12714600.0],["2008-10-21",19.7351,20.8758,19.6053,19.9536,10922400.0],["2008-10-22",19.6701,20.4523,18.847,19.4242,17698600.0],["2008-10-23",19.8239,20.5172,18.4918,19.8956,17305000.0],["2008-10-24",18.14,20.2986,18.14,19.9058,14111800.0],["2008-10-27",19.6189,20.466,18.9734,19.0041,9740000.0],["2008-10-28",19.5267,20.5548,18.6216,20.466,12474600.0],["2008-10-29",20.2303,23.0037,19.9775,21.6443,17542600.0],["2008-10-30",22.2933,22.8637,21.2618,21.7366,12436400.0],["2008-10-31",21.7366,23.2223,21.5214,22.8056,13200200.0],["2008-11-03",22.7783,22.9832,21.8015,21.9791,10937600.0],["2008-11-04",22.406,23.8235,21.9791,23.7176,12457200.0],["2008-11-05",23.4375,23.7722,21.9483,22.0166,13173400.0],["2008-11-06",21.8424,22.2182,20.425,20.7187,20240200.0],["2008-11-07",20.9032,21.3813,20.2337,20.8314,12210600.0],["2008-11-10",21.518,21.8049,20.9032,21.3506,12048000.0],["2008-11-11",21.0056,21.6785,20.2747,21.2994,11780400.0],["2008-11-12",20.8485,21.5555,20.08,20.4762,13120200.0],["2008-11-13",20.6436,21.2379,18.4986,21.0432,26045400.0],["2008-11-14",20.5992,20.8349,19.2979,19.5609,14602400.0],["2008-11-17",19.3457,20.1244,18.6694,19.5404,13541000.0],["2008-11-18",19.2364,19.9707,18.7514,19.2398,15436600.0],["2008-11-19",19.028,19.1476,17.2485,17.4091,20678800.0],["2008-11-20",17.1392,18.1502,16.176,16.7772,21345800.0],["2008-11-21",17.1905,17.2144,14.9533,16.2239,26471400.0],["2008-11-24",16.5176,16.9855,15.5749,16.2239,24963200.0],["2008-11-25",16.7943,17.1256,16.1556,17.0846,23028600.0],["2008-11-26",16.8373,17.7268,16.5248,17.4246,11584400.0],["2008-11-28",17.3456,17.8538,16.882,17.1842,6118600.0],["2008-12-01",17.0399,17.0399,16.0921,16.1505,16013400.0],["2008-12-02",16.4081,16.6759,15.7144,16.2329,11869200.0],["2008-12-03",16.2123,16.7034,15.7178,16.5077,12528800.0],["2008-12-04",16.257,16.9644,16.0544,16.2741,11584200.0],["2008-12-05",16.0131,16.3806,15.4053,16.3085,14419600.0],["2008-12-08",16.7034,17.6546,16.5489,17.3868,17643200.0],["2008-12-09",16.7995,16.827,15.8414,16.1059,20131200.0],["2008-12-10",16.2741,16.9507,15.9479,16.8442,14638800.0],["2008-12-11",16.7584,16.8064,15.8792,16.0029,13220400.0],["2008-12-12",15.5804,15.6251,14.3682,14.7013,29013200.0],["2008-12-15",14.8799,15.0722,14.4403,14.9314,20542600.0],["2008-12-16",15.0997,16.2947,15.0997,16.1059,15742200.0],["2008-12-17",16.0475,17.0777,15.8895,16.7549,13354600.0],["2008-12-18",16.8751,17.143,15.7109,15.9994,13441400.0],["2008-12-19",16.6828,16.6828,15.735,15.8895,10820400.0],["2008-12-22",15.9925,16.4664,15.7865,16.1333,10248000.0],["2008-12-23",16.2364,16.305,15.7144,15.9136,6575000.0],["2008-12-24",15.7384,16.0475,15.7384,15.8277,1634800.0],["2008-12-26",15.9101,16.1333,15.8552,16.1299,2798000.0],["2008-12-29",16.0715,16.1471,15.4191,15.8243,6321400.0],["2008-12-30",15.7934,16.1024,15.5942,16.075,6337400.0],["2008-12-31",16.0715,16.5935,15.9582,16.4149,6556200.0],["2009-01-02",16.4596,17.3078,16.3978,17.2151,8053600.0],["2009-01-05",17.4074,18.0667,17.0296,17.8744,12520800.0],["2009-01-06",18.0427,18.7707,17.9397,18.5475,13970400.0],["2009-01-07",18.3415,18.4651,16.7961,17.088,15205600.0],["2009-01-08",17.1773,17.3868,16.5386,16.9232,11008200.0],["2009-01-09",16.9816,17.1533,16.2879,16.5248,8738800.0],["2009-01-12",16.463,16.6656,15.4465,15.6285,17747200.0],["2009-01-13",15.4397,16.0235,14.8456,15.1924,17068600.0],["2009-01-14",14.825,15.0722,14.0145,14.2721,22056400.0],["2009-01-15",14.2583,14.5571,13.3414,14.1587,24195800.0],["2009-01-16",14.3717,14.5743,13.8153,13.8806,15894200.0],["2009-01-20",13.7295,13.7363,12.895,12.9912,19800600.0],["2009-01-21",13.1869,14.1759,12.9946,13.9149,19219600.0],["2009-01-22",13.5063,15.0791,13.314,14.8524,24267800.0],["2009-01-23",14.5159,14.9451,14.1587,14.5949,12341200.0],["2009-01-26",14.6429,15.1958,14.3236,14.746,10276600.0],["2009-01-27",14.873,15.6011,14.7254,15.4465,14204200.0],["2009-01-28",15.6835,16.2982,15.6594,16.0544,16414800.0],["2009-01-29",15.8723,15.893,15.2405,15.3504,8957800.0],["2009-01-30",15.3675,15.4809,14.8559,15.0379,9906200.0],["2009-02-02",14.77,14.9726,14.4712,14.8043,8321000.0],["2009-02-03",14.9658,15.7144,14.6945,15.632,11970200.0],["2009-02-04",15.7041,16.2673,15.5118,15.8517,11903200.0],["2009-02-05",15.7213,16.3428,15.2302,16.2364,13331600.0],["2009-02-06",16.2776,17.1704,16.1402,16.9197,13652200.0],["2009-02-09",16.9404,17.0331,16.3119,16.93,10346200.0],["2009-02-10",16.827,16.93,15.759,16.0612,14689200.0],["2009-02-11",16.1196,16.1196,15.2508,15.5633,13017400.0],["2009-02-12",15.3641,15.4671,14.2892,14.8868,19407200.0],["2009-02-13",14.9658,15.237,14.5949,14.9417,11967000.0],["2009-02-17",14.6155,14.6155,13.8325,14.0145,15456200.0],["2009-02-18",14.0145,14.3339,13.8428,14.066,10427200.0],["2009-02-19",13.6814,14.0592,13.2727,13.4719,19663000.0],["2009-02-20",13.3414,14.0214,13.1251,13.7467,12971600.0],["2009-02-23",13.8531,14.0076,12.8984,12.9637,10547800.0],["2009-02-24",12.9808,13.8428,12.9637,13.6986,14297600.0],["2009-02-25",13.6951,13.6951,12.8238,13.3943,17498000.0],["2009-02-26",13.5015,13.5188,12.8895,12.9414,13447200.0],["2009-02-27",12.7305,13.3978,12.4642,12.9725,12748600.0],["2009-03-02",12.7339,12.7581,12.2568,12.3813,14350800.0],["2009-03-03",12.5161,12.8584,12.4089,12.644,14640200.0],["2009-03-04",12.8549,13.3286,12.6302,13.1246,12017000.0],["2009-03-05",12.6337,12.7408,11.6759,12.2499,23755800.0],["2009-03-06",12.3363,12.727,11.7589,12.0943,14228000.0],["2009-03-09",11.9491,12.1946,11.5065,11.6241,15350600.0],["2009-03-10",11.8315,12.4573,11.8315,12.3778,18064400.0],["2009-03-11",12.485,12.8549,12.3398,12.6337,12078400.0],["2009-03-12",12.5887,12.9898,12.2879,12.8861,10599600.0],["2009-03-13",12.9691,13.2284,12.6682,12.855,7836400.0],["2009-03-16",13.3805,14.1342,13.1039,13.46,17847800.0],["2009-03-17",13.4877,13.8645,13.2422,13.8645,11259200.0],["2009-03-18",13.7643,13.9095,13.0417,13.6951,15036000.0],["2009-03-19",13.8092,14.1135,13.5706,13.6467,7490000.0],["2009-03-20",13.8956,13.951,13.2698,13.377,11790200.0],["2009-03-23",13.664,14.5457,13.6363,14.5353,12804600.0],["2009-03-24",14.3417,15.002,14.0305,14.5768,11821400.0],["2009-03-25",14.5595,14.8015,13.6502,14.1584,12588200.0],["2009-03-26",14.2518,15.4308,14.1792,15.3789,17393400.0],["2009-03-27",15.2164,15.3063,14.7531,14.8672,10334400.0],["2009-03-30",14.3175,14.4661,13.9371,14.1688,11754600.0],["2009-03-31",14.2691,14.4869,13.8645,14.2137,10719000.0],["2009-04-01",14.0651,14.518,13.7677,14.3831,12150200.0],["2009-04-02",14.677,16.0393,14.677,15.6451,22564200.0],["2009-04-03",15.7039,15.9632,15.5933,15.9356,18263400.0],["2009-04-06",15.7938,15.8491,14.8672,15.2337,13948000.0],["2009-04-07",15.168,15.2648,14.6183,14.7393,12339200.0],["2009-04-08",14.8257,15.213,14.7393,15.1818,9963200.0],["2009-04-09",15.538,16.1707,15.4031,16.0082,12757800.0],["2009-04-13",15.901,16.347,15.5587,16.1672,9947200.0],["2009-04-14",16.0462,16.3643,15.7592,15.9632,10500800.0],["2009-04-15",16.1119,16.71,15.8664,16.1084,17272600.0],["2009-04-16",16.3021,16.5925,16.0808,16.3124,12912800.0],["2009-04-17",16.3919,17.2045,16.3677,16.6962,14177600.0],["2009-04-20",16.4265,16.5614,15.7834,15.8975,11473600.0],["2009-04-21",15.8491,16.4265,15.6106,16.2502,10238800.0],["2009-04-22",15.8284,16.959,15.742,16.4991,16984600.0],["2009-04-23",16.9832,17.3151,16.5821,17.1319,15200800.0],["2009-04-24",17.1872,17.4257,16.6651,16.9866,12054800.0],["2009-04-27",16.7654,16.7654,16.1154,16.3816,12132400.0],["2009-04-28",16.2398,16.5787,15.8076,16.2882,10205200.0],["2009-04-29",16.4576,17.2529,16.4473,16.914,12168800.0],["2009-04-30",17.1111,17.5364,16.9624,16.9901,12193000.0],["2009-05-01",16.9763,17.7335,16.6374,17.2805,11577800.0],["2009-05-04",17.2944,18.5252,17.2944,18.4353,17138600.0],["2009-05-05",18.4111,18.5425,17.7058,18.0101,13905400.0],["2009-05-06",18.3524,18.6601,17.8337,18.3247,8328200.0],["2009-05-07",18.501,18.501,17.4845,17.7231,10930400.0],["2009-05-08",17.7473,18.1345,17.5813,17.7853,14557600.0],["2009-05-11",17.5295,17.6954,16.9659,17.0593,10407800.0],["2009-05-12",17.1768,17.2771,16.4784,16.7066,14256600.0],["2009-05-13",16.4646,16.4646,15.7869,15.8837,13202600.0],["2009-05-14",15.8802,16.3366,15.7869,15.8699,9196800.0],["2009-05-15",15.8076,16.4611,15.7558,16.105,9063800.0],["2009-05-18",16.2813,16.7723,16.1223,16.7585,10088000.0],["2009-05-19",16.8311,17.1111,16.5856,16.6547,7134000.0],["2009-05-20",16.8172,17.4257,16.6997,16.7688,9632000.0],["2009-05-21",16.4162,16.468,15.7592,15.9079,10678800.0],["2009-05-22",15.9114,16.2744,15.9044,15.9598,7058200.0],["2009-05-26",16.0497,16.8933,15.8699,16.5614,12077400.0],["2009-05-27",16.617,16.7248,15.7234,15.7547,14777200.0],["2009-05-28",15.9077,15.939,15.2992,15.8416,9857000.0],["2009-05-29",15.9807,17.149,15.9424,17.1316,17528800.0],["2009-06-01",17.608,18.5086,17.309,18.0704,15566400.0],["2009-06-02",18.1713,18.7485,18.0009,18.4286,12119200.0],["2009-06-03",18.3138,18.4946,17.7644,18.0078,10579200.0],["2009-06-04",18.1017,18.6615,17.8757,18.5398,8100600.0],["2009-06-05",18.9675,19.0614,18.439,18.7067,8338800.0],["2009-06-08",18.4112,19.0162,18.3312,18.7763,9240600.0],["2009-06-09",18.7415,19.2805,18.5989,18.7485,7845400.0],["2009-06-10",18.8945,19.0371,18.2478,18.5781,6381800.0],["2009-06-11",18.6163,18.9015,18.2756,18.4842,7225800.0],["2009-06-12",18.3521,18.9188,18.3104,18.9015,7903000.0],["2009-06-15",18.7763,18.7763,17.6949,17.9418,9122800.0],["2009-06-16",18.0391,18.4912,17.9209,17.9731,7641400.0],["2009-06-17",17.761,18.1226,17.5593,17.8722,8742400.0],["2009-06-18",17.8966,18.0009,17.4793,17.6532,7768800.0],["2009-06-19",17.8409,18.2095,17.5836,18.0809,10418000.0],["2009-06-22",17.9313,17.9626,17.0864,17.1316,8041600.0],["2009-06-23",17.142,17.3854,16.8152,17.2081,7055800.0],["2009-06-24",17.3437,17.8722,17.2777,17.5419,9526800.0],["2009-06-25",17.4237,18.592,17.302,18.4738,9886200.0],["2009-06-26",18.4042,18.6198,18.2234,18.5329,14879000.0],["2009-06-29",18.6546,18.6893,18.2269,18.3173,6971400.0],["2009-06-30",18.2304,18.5816,17.8409,18.1017,6528000.0],["2009-07-01",18.1643,18.6998,18.1156,18.3416,7604200.0],["2009-07-02",18.1261,18.1261,17.6567,17.6984,7636600.0],["2009-07-06",17.5558,17.7019,17.2603,17.6358,9057400.0],["2009-07-07",17.5628,17.7436,16.9369,17.0482,9968400.0],["2009-07-08",17.0829,17.2116,16.5057,16.9995,8641200.0],["2009-07-09",17.1003,17.6045,17.1003,17.2777,8225600.0],["2009-07-10",17.1351,17.6115,17.0377,17.5141,7922200.0],["2009-07-13",17.5836,17.8549,17.069,17.8201,7237800.0],["2009-07-14",18.1852,18.585,18.1052,18.5259,11000600.0],["2009-07-15",18.7659,19.4195,18.672,19.3535,10960600.0],["2009-07-16",19.2387,19.8194,19.1379,19.6595,7474800.0],["2009-07-17",19.583,20.0037,19.5134,19.7603,7842400.0],["2009-07-20",19.8959,20.5426,19.8959,20.254,9474000.0],["2009-07-21",20.56,20.7269,20.0767,20.3896,8463200.0],["2009-07-22",20.2193,20.8903,20.1358,20.5948,11090200.0],["2009-07-23",20.4105,21.6345,20.3757,20.567,17937800.0],["2009-07-24",20.414,20.5148,19.5656,20.1636,11609200.0],["2009-07-27",20.101,20.2401,19.6177,20.101,7568800.0],["2009-07-28",19.9029,20.0871,19.4195,19.6664,7371400.0],["2009-07-29",19.3465,19.6386,18.9919,19.5169,8355000.0],["2009-07-30",19.9307,20.2853,19.8229,19.8577,7192000.0],["2009-07-31",19.8716,20.1706,19.5099,20.0002,6827600.0],["2009-08-03",20.4314,21.0607,20.1706,20.9321,10711400.0],["2009-08-04",20.8069,21.1025,20.6296,21.012,7773600.0],["2009-08-05",21.0294,21.1233,20.3931,20.6052,4785000.0],["2009-08-06",20.7269,21.0433,20.5774,20.6643,6776600.0],["2009-08-07",21.0051,21.8187,20.9564,21.3389,9101400.0],["2009-08-10",21.2241,21.2241,20.5287,20.6087,6696200.0],["2009-08-11",20.3097,20.9356,20.2193,20.8625,9904800.0],["2009-08-12",20.6956,21.3806,20.6956,21.1198,8989600.0],["2009-08-13",21.2798,21.3876,20.939,21.3876,4553400.0],["2009-08-14",21.3528,21.3563,20.8903,21.1476,5008800.0],["2009-08-17",20.7652,20.7791,20.2749,20.5218,5354200.0],["2009-08-18",20.5705,20.8625,20.487,20.7061,4651000.0],["2009-08-19",20.48,20.9947,20.3966,20.8347,4901200.0],["2009-08-20",20.9738,21.4328,20.7791,21.3006,7387800.0],["2009-08-21",21.4536,21.7388,21.1129,21.5406,7222200.0],["2009-08-24",21.5753,21.6623,21.1372,21.2867,5620200.0],["2009-08-25",21.4606,21.6796,21.1268,21.1998,5774800.0],["2009-08-26",21.1233,21.1616,20.8104,20.9947,6328600.0],["2009-08-27",20.9807,21.2776,20.6419,21.1518,5252400.0],["2009-08-28",21.2706,21.4173,21.0296,21.1763,5744600.0],["2009-08-31",20.9877,21.0785,20.6768,20.8899,4959200.0],["2009-09-01",20.7921,21.2741,20.6105,20.7083,7890400.0],["2009-09-02",20.5651,20.8165,20.4533,20.5022,6293600.0],["2009-09-03",20.5511,21.0715,20.352,20.9667,9495800.0],["2009-09-04",20.7991,21.805,20.7991,21.6688,7188600.0],["2009-09-08",21.9132,21.9621,21.5151,21.5395,9475200.0],["2009-09-09",21.55,22.1123,21.5186,21.7421,8489800.0],["2009-09-10",21.8783,22.4057,21.6548,22.1927,7120000.0],["2009-09-11",22.3743,22.514,21.6548,21.8469,10825800.0],["2009-09-14",21.6618,21.9936,21.4767,21.9272,4593000.0],["2009-09-15",21.9796,22.3394,21.7421,22.2171,7434400.0],["2009-09-16",22.3917,22.6153,21.8434,22.0739,8348600.0],["2009-09-17",22.0425,22.0879,21.6687,21.777,8583400.0],["2009-09-18",21.8399,22.0704,21.6268,21.7945,7523200.0],["2009-09-21",21.6233,21.7386,21.3928,21.4976,4602400.0],["2009-09-22",21.6024,21.8713,21.536,21.6548,5484800.0],["2009-09-23",21.6548,21.7421,21.2182,21.2426,6142800.0],["2009-09-24",21.2496,21.4487,20.9562,21.1937,6467200.0],["2009-09-25",21.0505,21.2077,20.6559,20.7816,7597400.0],["2009-09-28",21.0156,21.1868,20.7502,21.0575,3891600.0],["2009-09-29",21.068,21.1379,20.6244,20.6559,5734400.0],["2009-09-30",20.7013,20.7816,20.0621,20.3799,10943800.0],["2009-10-01",20.6314,21.0261,20.2368,20.2787,12467000.0],["2009-10-02",20.0691,20.4673,19.9294,20.0412,9623800.0],["2009-10-05",20.0586,20.4742,19.9748,20.3869,5775000.0],["2009-10-06",20.6768,20.7991,20.345,20.5406,5658800.0],["2009-10-07",20.4568,20.6314,20.3345,20.4812,4660400.0],["2009-10-08",20.7083,20.9423,20.579,20.7641,9028200.0],["2009-10-09",20.7572,20.9807,20.6105,20.8829,6653200.0],["2009-10-12",20.9178,21.1972,20.6733,20.82,5570000.0],["2009-10-13",20.7362,20.9528,20.5336,20.9248,7944000.0],["2009-10-14",21.2112,21.9726,21.2112,21.9552,10460600.0],["2009-10-15",21.8294,22.2171,21.6548,21.9272,8282000.0],["2009-10-16",21.7072,22.28,21.6548,22.1892,6826000.0],["2009-10-19",22.3009,22.521,22.2206,22.3987,6087400.0],["2009-10-20",22.4686,22.5908,22.1717,22.4372,6442000.0],["2009-10-21",22.3673,22.6851,21.8678,21.9761,7947800.0],["2009-10-22",21.8015,22.1123,20.7991,21.3474,18664600.0],["2009-10-23",20.9143,21.0331,19.7059,20.1634,35987800.0],["2009-10-26",20.2437,20.607,20.1948,20.2752,13678200.0],["2009-10-27",20.2752,20.4323,19.1226,19.2413,23887000.0],["2009-10-28",19.3217,19.8036,19.3217,19.3671,15870200.0],["2009-10-29",19.4614,19.9573,19.4614,19.7268,9014200.0],["2009-10-30",19.6709,19.856,19.168,19.2588,9934200.0],["2009-11-02",19.2867,19.7897,18.9305,19.2308,12476800.0],["2009-11-03",20.1913,20.7502,20.1494,20.7502,39411400.0],["2009-11-04",21.1134,21.3719,20.5581,20.6594,21498200.0],["2009-11-05",20.8899,21.2112,20.6698,21.1833,12546600.0],["2009-11-06",21.1064,22.0529,21.1064,21.7805,18079200.0],["2009-11-09",21.7072,22.0739,21.4103,21.7875,18051600.0],["2009-11-10",21.6129,21.8224,21.4417,21.6967,11305000.0],["2009-11-11",21.8329,22.1996,21.791,22.0355,6691800.0],["2009-11-12",22.0739,22.2416,21.7456,21.8294,7390000.0],["2009-11-13",21.812,22.2241,21.812,22.1962,5887000.0],["2009-11-16",22.2171,22.7201,22.2031,22.7201,9296000.0],["2009-11-17",22.6642,23.0658,22.5454,23.0379,10242000.0],["2009-11-18",22.9715,23.0763,22.734,23.0309,7615800.0],["2009-11-19",22.9087,22.9087,22.4406,22.5873,8261200.0],["2009-11-20",22.5419,22.7899,22.4581,22.7201,7271000.0],["2009-11-23",23.0868,23.3068,23.003,23.0903,7438200.0],["2009-11-24",22.6677,23.0903,22.3638,22.4965,9351800.0],["2009-11-25",22.6544,22.7245,22.4124,22.6228,5527000.0],["2009-11-27",22.0756,22.4124,21.8757,22.1633,3997000.0],["2009-11-30",22.2405,22.5316,21.9915,22.1879,7347800.0],["2009-12-01",22.4509,22.8017,22.3878,22.5632,7855600.0],["2009-12-02",22.4299,22.8332,22.4299,22.6614,5528400.0],["2009-12-03",22.721,22.7631,22.4825,22.5176,6314200.0],["2009-12-04",22.8192,23.1489,22.6438,22.8753,11949400.0],["2009-12-07",22.9174,22.9981,22.735,22.735,8024400.0],["2009-12-08",22.5947,22.6579,22.1528,22.2194,10414000.0],["2009-12-09",22.1002,22.3562,21.9353,22.2685,5974600.0],["2009-12-10",22.3317,22.7491,22.3317,22.6544,8214600.0],["2009-12-11",22.8403,22.8403,22.4194,22.5106,6402400.0],["2009-12-14",22.6894,22.9385,22.5947,22.8964,5374400.0],["2009-12-15",22.8017,22.8999,22.6228,22.7666,5336600.0],["2009-12-16",22.6509,22.8718,22.5667,22.6158,7721600.0],["2009-12-17",22.5,22.5211,22.0721,22.2054,7557200.0],["2009-12-18",22.272,22.4439,22.0441,22.23,7307400.0],["2009-12-21",22.4299,22.721,22.3808,22.7105,5328200.0],["2009-12-22",22.6824,22.8648,22.6544,22.8157,4936800.0],["2009-12-23",22.9104,23.1594,22.7526,23.0788,3918600.0],["2009-12-24",23.1629,23.2857,23.0647,23.2296,1332400.0],["2009-12-28",23.219,23.2261,22.8227,23.0296,2350200.0],["2009-12-29",23.0156,23.1524,22.9244,22.9244,2508000.0],["2009-12-30",22.9104,22.9455,22.735,22.7631,2838600.0],["2009-12-31",22.7105,22.7631,22.3773,22.4123,2941600.0],["2010-01-04",22.6508,22.9455,22.6123,22.9349,5894200.0],["2010-01-05",22.9946,23.4295,22.9174,23.2541,6737000.0],["2010-01-06",23.2436,23.5978,23.191,23.2892,5363800.0],["2010-01-07",23.1735,23.3032,22.8332,23.0823,5040400.0],["2010-01-08",23.0682,23.9731,23.0086,23.8644,7691200.0],["2010-01-11",24.0258,24.0819,23.5663,23.7066,6118600.0],["2010-01-12",23.4996,23.6855,23.4155,23.6364,6647000.0],["2010-01-13",23.7452,23.8083,23.3418,23.6645,7353000.0],["2010-01-14",23.5417,23.7206,23.1314,23.2822,6153600.0],["2010-01-15",23.2471,23.2857,22.8297,22.9981,8678000.0],["2010-01-19",23.0507,23.0717,22.7105,22.9805,5984400.0],["2010-01-20",22.4579,22.4615,21.7179,22.3527,16682800.0],["2010-01-21",22.3597,23.668,22.1493,22.956,17484200.0],["2010-01-22",22.9946,23.2331,22.2756,22.3948,11654400.0],["2010-01-25",22.6508,22.7,22.251,22.3597,7202600.0],["2010-01-26",22.2545,22.6228,22.0616,22.5176,6630400.0],["2010-01-27",22.465,22.465,22.0967,22.3808,7972200.0],["2010-01-28",22.4159,22.4965,21.5495,21.5846,11030600.0],["2010-01-29",21.7494,21.9564,21.1883,21.2198,9834000.0],["2010-02-01",21.3356,21.8862,21.3286,21.8547,8134000.0],["2010-02-02",21.9178,22.1809,21.76,22.0721,4799000.0],["2010-02-03",22.1563,22.4088,22.002,22.0897,4779800.0],["2010-02-04",21.8371,22.0125,21.3636,21.3882,7019000.0],["2010-02-05",21.4408,21.7985,21.3075,21.781,9666000.0],["2010-02-08",21.8091,21.9038,21.3847,21.3847,6749400.0],["2010-02-09",21.6898,21.9388,21.5285,21.6547,4512400.0],["2010-02-10",21.6618,21.8582,21.2689,21.6442,6936800.0],["2010-02-11",21.546,22.3948,21.539,22.3106,10367800.0],["2010-02-12",22.1002,22.258,21.9003,22.2405,6833800.0],["2010-02-16",22.4474,22.8894,22.265,22.8543,7541800.0],["2010-02-17",22.9946,23.0296,22.4685,22.7911,5587800.0],["2010-02-18",22.721,22.9455,22.6579,22.9069,5065400.0],["2010-02-19",22.8823,23.412,22.8823,23.3488,10253800.0],["2010-02-22",23.3593,23.5312,23.3032,23.447,8623200.0],["2010-02-23",23.4541,23.4891,23.0998,23.2857,8241800.0],["2010-02-24",23.3561,23.5815,23.2822,23.5533,6783800.0],["2010-02-25",23.2293,24.1309,23.0568,24.1098,11503800.0],["2010-02-26",24.0781,24.1485,23.7189,23.7259,12743200.0],["2010-03-01",23.8562,23.976,23.6027,23.8421,7594800.0],["2010-03-02",23.9126,23.983,23.571,23.6907,8546200.0],["2010-03-03",23.7118,23.976,23.6308,23.6696,6581000.0],["2010-03-04",23.7999,24.0887,23.6132,23.9689,6620800.0],["2010-03-05",24.1485,24.4126,24.0851,24.3457,6577000.0],["2010-03-08",24.4091,24.5676,24.3211,24.4725,4807400.0],["2010-03-09",24.3915,25.1276,24.3352,24.9479,10288000.0],["2010-03-10",24.9163,25.367,24.8282,25.2156,15680600.0],["2010-03-11",25.1381,25.5396,25.1205,25.5326,11602200.0],["2010-03-12",25.6382,25.7298,25.36,25.7086,7041000.0],["2010-03-15",25.6382,25.772,25.4445,25.677,7934800.0],["2010-03-16",25.6664,25.8812,25.6206,25.8671,7455400.0],["2010-03-17",25.9411,26.0714,25.6523,25.7826,8778800.0],["2010-03-18",25.6276,26.0467,25.6276,25.9376,7648600.0],["2010-03-19",25.7932,26.1841,25.6347,25.7932,10629200.0],["2010-03-22",25.6488,26.1101,25.5748,26.0608,6382200.0],["2010-03-23",26.1207,26.1453,25.7086,25.9552,6280200.0],["2010-03-24",25.8812,25.8812,25.4797,25.677,6323000.0],["2010-03-25",25.9023,26.1559,25.5502,25.5924,7964200.0],["2010-03-26",25.6171,25.7016,25.3846,25.5889,6074000.0],["2010-03-29",25.7051,26.0326,25.6276,25.9129,5858600.0],["2010-03-30",25.9939,26.1489,25.8073,25.9235,5387200.0],["2010-03-31",25.8354,25.9235,25.5466,25.8143,5456200.0],["2010-04-01",25.9376,26.1418,25.7227,25.9376,5187200.0],["2010-04-05",25.9798,26.1524,25.765,25.9939,6698600.0],["2010-04-06",25.8284,26.008,25.8143,25.934,5598000.0],["2010-04-07",25.8918,26.0573,25.4516,25.9481,9185600.0],["2010-04-08",25.8284,26.6595,25.7896,26.6067,9898800.0],["2010-04-09",26.6771,26.7581,26.4729,26.6771,5306800.0],["2010-04-12",26.6983,26.7229,26.2475,26.5468,4623600.0],["2010-04-13",26.4623,26.9272,26.3672,26.8356,7584800.0],["2010-04-14",26.9835,27.311,26.8673,27.1385,10891600.0],["2010-04-15",27.1455,27.3286,27.0539,27.1561,5478000.0],["2010-04-16",27.1103,27.1702,26.1982,26.7476,8585400.0],["2010-04-19",26.6771,26.7335,26.3249,26.5503,6160000.0],["2010-04-20",26.7616,27.1068,26.7159,27.0152,6726800.0],["2010-04-21",27.0222,27.2371,26.8779,27.1279,5165800.0],["2010-04-22",26.7969,27.4801,26.6842,26.8532,11856000.0],["2010-04-23",27.0187,27.2019,26.9131,27.1526,11161000.0],["2010-04-26",27.1314,27.1737,26.8919,27.1561,8693800.0],["2010-04-27",27.0645,27.3216,26.7476,26.7898,11815200.0],["2010-04-28",26.8779,27.0434,26.5926,26.744,7340600.0],["2010-04-29",27.0716,27.5012,26.8955,27.3463,7101000.0],["2010-04-30",27.4237,27.6843,26.5891,26.6454,7853800.0],["2010-05-03",26.7299,27.3145,26.7299,27.2335,5751200.0],["2010-05-04",26.9201,26.9201,26.177,26.4341,6551800.0],["2010-05-05",26.0784,26.6173,25.9587,26.1629,6630600.0],["2010-05-06",25.9833,26.2404,23.8104,25.4269,12620600.0],["2010-05-07",25.3389,25.6875,24.5746,25.0289,12650400.0],["2010-05-10",25.7791,26.5186,25.7791,26.3919,11896800.0],["2010-05-11",26.0679,26.6701,26.0679,26.339,7677000.0],["2010-05-12",26.5257,27.1279,26.3989,27.0187,6613800.0],["2010-05-13",27.0011,27.0434,26.6313,26.7053,4599200.0],["2010-05-14",26.4165,26.4905,25.8988,26.1242,6757800.0],["2010-05-17",26.258,26.4341,25.4832,26.1665,7886800.0],["2010-05-18",26.1735,26.413,25.522,25.6875,9111000.0],["2010-05-19",25.5466,25.9094,24.7296,25.2086,11207000.0],["2010-05-20",24.624,24.7472,23.8633,23.9267,12336400.0],["2010-05-21",23.2399,24.7683,23.2399,24.5641,13581200.0],["2010-05-24",24.4479,24.8846,24.3246,24.4162,7761200.0],["2010-05-25",23.6555,24.1556,23.6555,24.1485,12116200.0],["2010-05-26",24.4918,25.242,24.3007,24.8138,10853800.0],["2010-05-27",24.8421,25.3199,24.8421,25.3199,10151000.0],["2010-05-28",25.2845,25.5251,24.9695,25.2774,8105800.0],["2010-06-01",24.9695,25.6242,24.8669,24.881,16846600.0],["2010-06-02",24.8916,25.7162,24.8881,25.6843,9314800.0],["2010-06-03",25.8224,26.2435,25.656,25.9108,7911400.0],["2010-06-04",25.4189,25.4225,24.4175,24.5342,12099200.0],["2010-06-07",24.7501,24.7501,24.0565,24.099,7611400.0],["2010-06-08",24.191,24.5767,24.0565,24.5342,10166400.0],["2010-06-09",24.743,25.4579,24.4529,24.5519,9317600.0],["2010-06-10",24.9624,25.7622,24.9624,25.7233,7085800.0],["2010-06-11",25.5039,26.0736,25.3446,26.0276,5474600.0],["2010-06-14",26.293,26.3638,25.6879,25.741,6701600.0],["2010-06-15",26.0276,26.6186,25.9285,26.5938,6142400.0],["2010-06-16",26.4027,27.068,26.4027,26.5832,10246600.0],["2010-06-17",26.8415,27.0255,26.3249,26.9725,8972600.0],["2010-06-18",26.9937,27.0786,26.8274,27.0255,8133600.0],["2010-06-21",27.3405,27.7262,27.022,27.1883,7602000.0],["2010-06-22",27.1635,27.2025,26.0559,26.1267,8256800.0],["2010-06-23",26.2116,26.2753,25.6171,26.1727,9027800.0],["2010-06-24",26.063,26.063,25.3871,25.4897,8275600.0],["2010-06-25",25.5923,25.8719,25.3765,25.7339,12364800.0],["2010-06-28",25.8684,26.0524,25.6136,25.7162,4592000.0],["2010-06-29",25.3977,25.3977,24.5838,24.8173,10232000.0],["2010-06-30",24.8244,25.1677,24.5413,24.5979,7521000.0],["2010-07-01",24.7218,24.9058,24.0034,24.5979,12434600.0],["2010-07-02",24.7395,24.9589,24.053,24.1945,9758200.0],["2010-07-06",24.7572,24.7572,23.6779,23.8619,11420600.0],["2010-07-07",23.961,24.881,23.7557,24.8563,10801000.0],["2010-07-08",25.0297,25.3623,24.8067,25.0863,9312600.0],["2010-07-09",25.0863,25.518,25.0827,25.3765,6433600.0],["2010-07-12",25.2208,25.8047,25.1323,25.7233,7741000.0],["2010-07-13",26.0594,26.2222,25.3694,25.6348,10495600.0],["2010-07-14",25.4968,25.84,25.2738,25.6879,5165200.0],["2010-07-15",25.7091,25.741,25.242,25.5428,6939400.0],["2010-07-16",25.4012,25.4508,24.2264,24.3502,12628200.0],["2010-07-19",24.4847,24.5095,23.8866,24.1945,8725600.0],["2010-07-20",23.8477,24.6581,23.6531,24.6404,10168200.0],["2010-07-21",25.012,25.012,24.1662,24.4599,8042400.0],["2010-07-22",25.2951,26.1302,24.966,25.6206,14054400.0],["2010-07-23",25.7126,26.3036,25.6737,26.1515,8799600.0],["2010-07-26",26.385,27.068,26.155,26.7035,8632200.0],["2010-07-27",26.8946,26.8946,26.3142,26.4098,6944600.0],["2010-07-28",26.2293,26.5124,26.0064,26.4381,9674000.0],["2010-07-29",26.6363,26.8274,26.1727,26.3107,6326000.0],["2010-07-30",25.9533,26.5867,25.7657,26.4239,5592000.0],["2010-08-02",26.8274,27.0503,26.477,26.9866,6252200.0],["2010-08-03",26.8486,27.206,26.6115,27.0857,4042600.0],["2010-08-04",27.0963,27.3369,27.0149,27.2379,4245800.0],["2010-08-05",27.068,27.528,26.9795,27.436,6172200.0],["2010-08-06",26.9972,27.4254,26.7177,27.2626,5655200.0],["2010-08-09",27.4573,27.6837,27.2414,27.6484,5167800.0],["2010-08-10",27.3759,27.5705,27.0432,27.482,4003400.0],["2010-08-11",27.0432,27.0503,26.063,26.2859,7218600.0],["2010-08-12",25.9675,26.2046,25.6596,26.1232,5105800.0],["2010-08-13",25.9816,26.4063,25.9214,25.9922,4186800.0],["2010-08-16",25.5605,25.9851,25.5605,25.8648,4083800.0],["2010-08-17",26.1798,26.7814,26.1798,26.4876,5138600.0],["2010-08-18",26.4876,27.0503,26.3284,26.8946,6380400.0],["2010-08-19",26.7,26.838,26.0311,26.3638,6128800.0],["2010-08-20",26.0878,26.3142,25.8011,26.2788,5507800.0],["2010-08-23",26.3779,26.5018,25.7233,25.7834,5622000.0],["2010-08-24",25.4791,25.6206,24.8917,25.4579,8177000.0],["2010-08-25",25.1819,25.8507,24.9731,25.5393,9455400.0],["2010-08-26",25.7127,26.0807,25.5286,25.6242,5875200.0],["2010-08-27",25.873,26.2534,25.5602,26.1965,9012800.0],["2010-08-30",26.1645,26.4454,25.706,25.7202,3843400.0],["2010-08-31",25.5708,26.1396,25.4855,25.9299,4738400.0],["2010-09-01",26.3529,27.263,26.2712,27.1528,7177000.0],["2010-09-02",27.1919,27.519,27.135,27.4834,4711400.0],["2010-09-03",27.6647,28.3011,27.6647,28.0131,6300800.0],["2010-09-07",27.7856,28.1482,27.7287,27.8567,5576400.0],["2010-09-08",27.9456,28.3686,27.878,28.0878,6101400.0],["2010-09-09",28.429,28.4397,27.7749,27.9633,5766600.0],["2010-09-10",28.0309,28.262,27.9171,27.9882,4111400.0],["2010-09-13",28.3117,28.3615,27.9953,28.1731,5288400.0],["2010-09-14",28.0522,28.5002,27.9634,28.3331,5570600.0],["2010-09-15",28.134,28.493,28.038,28.1127,7027600.0],["2010-09-16",28.0522,28.2513,27.8887,28.0558,4407600.0],["2010-09-17",28.198,28.4468,27.9669,28.4255,8484000.0],["2010-09-20",28.5073,29.0227,28.4433,28.7028,6986600.0],["2010-09-21",28.8876,29.2645,28.7703,28.877,5861800.0],["2010-09-22",28.7597,28.9303,28.5357,28.653,4537000.0],["2010-09-23",28.4042,28.6921,28.006,28.1447,5364400.0],["2010-09-24",28.429,29.204,28.3117,29.1862,5487600.0],["2010-09-27",29.2325,29.3285,28.9801,29.0263,5401200.0],["2010-09-28",29.0583,29.3142,28.6921,29.2574,5559000.0],["2010-09-29",29.1152,29.5346,29.0014,29.2396,4568400.0],["2010-09-30",29.396,29.492,28.8343,29.0796,5448200.0],["2010-10-01",29.0121,29.0832,28.5677,28.8059,7009400.0],["2010-10-04",28.7454,29.0405,28.198,28.4504,4207200.0],["2010-10-05",28.8841,29.3533,28.6708,29.3,4881800.0],["2010-10-06",29.2929,29.6093,29.2325,29.6093,4409200.0],["2010-10-07",29.7515,29.8226,29.4458,29.7302,5667800.0],["2010-10-08",29.8262,30.299,29.5951,30.1674,5511000.0],["2010-10-11",30.299,30.4838,30.075,30.2385,3238200.0],["2010-10-12",30.0323,30.0323,29.4209,29.6697,7894400.0],["2010-10-13",30.2776,31.0419,30.2776,30.8642,9363200.0],["2010-10-14",30.7149,30.7611,30.2065,30.6189,7929400.0],["2010-10-15",30.8429,30.9175,30.2172,30.2918,5769600.0],["2010-10-18",30.4234,30.4305,30.1745,30.3701,3524600.0],["2010-10-19",30.043,30.2279,29.5631,29.9719,5394600.0],["2010-10-20",30.0217,30.5976,30.0217,30.498,5431800.0],["2010-10-21",29.9648,30.3629,29.0938,30.3096,14529200.0],["2010-10-22",30.2421,30.7078,30.1497,30.6829,6005200.0],["2010-10-25",30.9602,31.305,30.8606,30.9957,6881000.0],["2010-10-26",30.8144,31.2552,30.6864,31.0562,5294200.0],["2010-10-27",30.7007,30.786,29.9968,30.3701,6491000.0],["2010-10-28",30.6118,30.8215,30.1923,30.5905,4964000.0],["2010-10-29",30.4838,31.2979,30.4092,31.1699,5309200.0],["2010-11-01",31.5183,31.8418,31.4081,31.6036,6591200.0],["2010-11-02",31.9378,31.9947,31.6783,31.9769,5186400.0],["2010-11-03",32.0089,32.3964,31.9271,32.3608,6166600.0],["2010-11-04",32.8799,32.9581,32.2862,32.6061,11058000.0],["2010-11-05",32.4142,32.8834,32.1938,32.4284,5970000.0],["2010-11-08",32.3182,32.7839,32.2364,32.6986,4375200.0],["2010-11-09",32.8052,32.8088,32.112,32.1191,6772400.0],["2010-11-10",32.1333,32.4924,31.9556,32.4924,5235600.0],["2010-11-11",32.2862,32.6132,32.1582,32.3288,5200400.0],["2010-11-12",32.0942,32.471,31.8525,32.0978,5220600.0],["2010-11-15",32.471,32.8408,32.3537,32.4533,5293800.0],["2010-11-16",32.1866,32.3537,31.7494,31.9094,6073400.0],["2010-11-17",31.8916,32.0054,31.7423,31.9627,4249000.0],["2010-11-18",32.2826,32.855,32.2826,32.5955,6334000.0],["2010-11-19",32.6594,32.7341,32.4248,32.6417,6698000.0],["2010-11-22",32.5635,32.6381,31.8098,32.1085,7923000.0],["2010-11-23",31.7778,31.7991,31.3974,31.6427,7054600.0],["2010-11-24",31.8347,32.3395,31.8276,32.2613,5338200.0],["2010-11-26",32.0007,32.4112,32.0007,32.1649,1963400.0],["2010-11-29",31.9507,32.4362,31.5866,32.3613,6001400.0],["2010-11-30",32.0685,32.4148,31.9007,32.1685,6087000.0],["2010-12-01",32.6504,32.8967,32.504,32.6361,6502800.0],["2010-12-02",32.679,33.5857,32.679,33.4358,5118400.0],["2010-12-03",33.2323,33.8178,33.2323,33.7535,4373000.0],["2010-12-06",33.7357,33.8213,33.5572,33.7071,4481800.0],["2010-12-07",33.9641,34.1926,33.5715,33.6036,8141600.0],["2010-12-08",33.7178,33.725,32.9396,33.011,6137000.0],["2010-12-09",33.3537,33.4144,32.961,33.1288,4818600.0],["2010-12-10",33.3323,33.3573,32.6718,33.0717,5286800.0],["2010-12-13",33.1109,33.2823,32.8182,32.9075,4886800.0],["2010-12-14",33.036,33.2323,32.4612,32.6897,5489400.0],["2010-12-15",32.5933,33.1716,32.5683,32.6433,5708000.0],["2010-12-16",32.6718,33.0288,32.3148,32.9467,6816800.0],["2010-12-17",32.8289,32.9574,32.3827,32.5505,9725400.0],["2010-12-20",32.5755,32.6933,32.2934,32.4505,4295000.0],["2010-12-21",32.5505,33.0003,32.5005,32.8646,3886400.0],["2010-12-22",32.8646,32.9396,32.654,32.8753,2554400.0],["2010-12-23",32.861,32.9289,32.6004,32.7397,1933000.0],["2010-12-27",32.6504,32.9646,32.5862,32.8468,1776200.0],["2010-12-28",32.8361,32.9217,32.5755,32.8111,2083800.0],["2010-12-29",32.9003,33.0324,32.7147,32.8967,2251400.0],["2010-12-30",32.9325,32.9824,32.7468,32.8646,1751000.0],["2010-12-31",32.8432,33.1752,32.8218,33.0788,2538800.0],["2011-01-03",33.4929,33.7535,33.318,33.4465,5404600.0],["2011-01-04",33.5607,33.625,32.836,33.2287,5158600.0],["2011-01-05",33.061,33.318,32.9681,33.1859,5207000.0],["2011-01-06",33.1038,33.3644,32.8432,33.0395,4387800.0],["2011-01-07",33.1752,34.0463,33.1752,33.9784,8055400.0],["2011-01-10",34.2069,34.9923,34.0248,34.7567,9886000.0],["2011-01-11",35.0423,35.1065,34.6282,34.7959,4963400.0],["2011-01-12",34.9851,35.1851,34.8459,35.0137,4149200.0],["2011-01-13",34.978,35.5171,34.8959,35.3493,4832200.0],["2011-01-14",35.3243,35.4385,35.0494,35.2208,5514000.0],["2011-01-18",35.3065,35.4243,34.8602,35.0423,6357600.0],["2011-01-19",35.0851,35.1601,34.5603,34.7352,7065000.0],["2011-01-20",33.9784,34.0213,33.243,33.932,13090200.0],["2011-01-21",34.0891,34.3247,33.6643,33.7392,11316200.0],["2011-01-24",33.6536,33.7642,33.5143,33.6286,7687400.0],["2011-01-25",33.6036,33.9142,33.0038,33.2073,12280800.0],["2011-01-26",33.5286,33.8356,33.2787,33.6,9282600.0],["2011-01-27",33.7892,34.1248,33.7856,34.0355,7309800.0],["2011-01-28",34.0784,34.1248,33.3216,33.393,7820400.0],["2011-01-31",33.4358,33.957,33.3858,33.7821,6642800.0],["2011-02-01",34.0498,34.2712,33.8606,34.0677,5751600.0],["2011-02-02",33.9249,34.107,33.55,33.6179,4180000.0],["2011-02-03",33.6036,33.8035,33.3965,33.4144,6116600.0],["2011-02-04",33.4037,33.7464,33.268,33.6464,3552800.0],["2011-02-07",33.7357,34.0141,33.6,33.7749,4222400.0],["2011-02-08",33.7928,33.9963,33.6821,33.957,4249000.0],["2011-02-09",33.8321,34.3747,33.775,34.2176,4058600.0],["2011-02-10",34.0927,35.0066,34.0463,34.8102,6204000.0],["2011-02-11",34.7245,35.5206,34.6317,35.3493,5866400.0],["2011-02-14",35.3921,35.4314,34.9673,35.1744,4288600.0],["2011-02-15",35.0066,35.1458,34.8959,34.9816,3272200.0],["2011-02-16",35.1494,35.1494,34.6674,34.8638,5722200.0],["2011-02-17",34.8209,34.9709,34.389,34.9209,6402400.0],["2011-02-18",34.8602,34.8852,34.4996,34.6781,4424600.0],["2011-02-22",34.314,34.4889,33.5393,33.6714,5807000.0],["2011-02-23",33.6071,33.7178,32.6683,33.036,6389800.0],["2011-02-24",32.9499,33.8067,32.8926,33.5916,4704400.0],["2011-02-25",33.8031,33.9142,33.5522,33.7063,4265200.0],["2011-02-28",33.7959,34.2476,33.6561,34.201,5797400.0],["2011-03-01",34.3802,34.3802,33.1256,33.2188,8211000.0],["2011-03-02",33.1901,33.8569,33.1758,33.7995,10251200.0],["2011-03-03",34.0863,34.3945,33.9787,34.2476,5459200.0],["2011-03-04",34.1472,34.3372,33.8497,34.183,5133800.0],["2011-03-07",34.3623,34.606,33.6023,33.8963,4278800.0],["2011-03-08",34.0038,34.6347,33.8604,34.5308,3669000.0],["2011-03-09",34.4232,34.5164,34.0182,34.0899,4742000.0],["2011-03-10",33.6955,33.9321,33.2618,33.717,5057800.0],["2011-03-11",33.6884,34.1436,33.4303,33.9716,3511400.0],["2011-03-14",33.7565,33.9931,33.4016,33.7099,3711400.0],["2011-03-15",32.8854,33.5522,32.4983,33.3442,7008000.0],["2011-03-16",33.2044,33.5486,32.6417,32.7886,6806800.0],["2011-03-17",33.3012,34.0146,33.1901,33.6239,7377400.0],["2011-03-18",34.1078,34.4125,33.7458,34.0612,9018800.0],["2011-03-21",34.3408,34.7494,34.1795,34.6168,3865400.0],["2011-03-22",34.4842,34.7207,33.821,33.9214,6370400.0],["2011-03-23",33.8748,33.9859,33.6418,33.6669,6548000.0],["2011-03-24",33.8855,34.1974,33.7206,34.1866,4162000.0],["2011-03-25",34.287,35.1294,34.1687,34.9824,6384000.0],["2011-03-28",35.047,35.2656,34.9143,34.9932,4912200.0],["2011-03-29",34.9215,35.4198,34.8139,35.4198,3732600.0],["2011-03-30",35.5846,35.642,35.0792,35.0828,4929600.0],["2011-03-31",34.9143,35.6312,34.9036,35.2477,4726600.0],["2011-04-01",35.4843,35.5739,35.0505,35.2262,5584800.0],["2011-04-04",35.2692,35.4126,35.0111,35.3481,3072800.0],["2011-04-05",35.2369,35.409,35.0004,35.0577,3778000.0],["2011-04-06",35.2835,35.2835,34.6956,34.9107,3191000.0],["2011-04-07",34.8247,34.986,34.4125,34.5881,4149400.0],["2011-04-08",34.6419,34.7243,33.9035,34.2906,4692200.0],["2011-04-11",34.3659,34.5021,33.8318,34.1795,5015400.0],["2011-04-12",34.0468,34.8068,33.9859,34.606,6077800.0],["2011-04-13",34.7781,34.8856,34.5164,34.7351,5753000.0],["2011-04-14",34.4196,35.0541,34.2834,34.9107,6045600.0],["2011-04-15",34.9681,35.452,34.7351,35.2262,5123000.0],["2011-04-18",34.7566,34.8785,34.2834,34.6849,4481200.0],["2011-04-19",34.6849,35.0362,34.5845,34.8857,4212400.0],["2011-04-20",35.4413,35.5524,33.2654,34.4376,13649000.0],["2011-04-21",34.606,34.6383,34.2332,34.434,6756400.0],["2011-04-25",34.4017,34.8319,34.3193,34.7709,5242400.0],["2011-04-26",34.986,35.8607,34.9538,35.8392,7600000.0],["2011-04-27",36.0005,36.5632,35.7782,36.4916,8504600.0],["2011-04-28",36.5382,36.9791,36.5167,36.8859,8578400.0],["2011-04-29",36.9683,37.2121,36.6349,37.0902,7137800.0],["2011-05-02",37.2192,37.3304,36.9647,37.144,4715400.0],["2011-05-03",37.0902,37.3089,36.8178,37.2228,6724800.0],["2011-05-04",37.1296,37.1977,35.961,36.0471,10722000.0],["2011-05-05",35.9001,36.6636,35.6384,36.4593,7931200.0],["2011-05-06",36.954,37.1153,36.5561,36.6851,4958800.0],["2011-05-09",36.6314,36.9145,36.4091,36.7317,2924000.0],["2011-05-10",36.8572,37.5562,36.8429,37.4558,5111000.0],["2011-05-11",37.3698,37.4164,36.5597,36.7281,4385600.0],["2011-05-12",36.6493,36.9934,36.2012,36.7174,5876400.0],["2011-05-13",36.7353,36.9181,35.8391,36.0112,6284600.0],["2011-05-16",35.9252,36.5848,35.8392,36.2048,6263600.0],["2011-05-17",36.0327,36.2765,35.4735,35.771,7213800.0],["2011-05-18",35.8929,36.7066,35.5345,36.574,4811200.0],["2011-05-19",36.721,37.4021,36.721,36.8464,5467000.0],["2011-05-20",36.8357,36.9683,36.3338,36.5597,4500200.0],["2011-05-23",36.0255,36.4915,35.7244,36.4163,6468600.0],["2011-05-24",36.4593,36.721,36.3087,36.4127,5509200.0],["2011-05-25",36.2801,36.8787,36.0865,36.7712,5368200.0],["2011-05-26",36.6145,37.2843,36.4416,37.1799,4506600.0],["2011-05-27",37.2195,37.5112,37.1691,37.2844,2948000.0],["2011-05-31",37.5472,37.8137,37.2591,37.8029,4619600.0],["2011-06-01",37.7885,37.8785,36.3084,36.3228,6994200.0],["2011-06-02",36.4993,37.0863,36.3768,36.8126,5171600.0],["2011-06-03",36.2003,36.7153,35.9771,36.4236,5812200.0],["2011-06-06",36.3372,36.6325,36.0491,36.0599,3724800.0],["2011-06-07",36.204,36.5245,36.1283,36.2544,4581600.0],["2011-06-08",36.1283,36.3948,35.9014,35.9194,5362400.0],["2011-06-09",35.9447,36.6325,35.9447,36.4777,4139800.0],["2011-06-10",36.3012,36.438,35.8042,35.869,5047800.0],["2011-06-13",35.905,36.5461,35.8294,36.2436,5170800.0],["2011-06-14",36.6685,36.7657,36.5137,36.6181,5334000.0],["2011-06-15",36.2508,36.5353,35.7574,35.8078,4802400.0],["2011-06-16",35.761,36.1283,35.4117,35.5773,6741400.0],["2011-06-17",35.9375,36.1931,35.707,36.0167,7114200.0],["2011-06-20",35.9627,36.7982,35.8654,36.6613,4871600.0],["2011-06-21",36.8918,37.342,36.827,37.0359,5184400.0],["2011-06-22",36.9098,37.2447,36.6361,36.6865,4083400.0],["2011-06-23",36.2112,36.6217,35.9411,36.6001,5913400.0],["2011-06-24",36.5929,36.6397,35.9411,36.0275,5546800.0],["2011-06-27",36.1319,36.294,35.797,36.0167,4819800.0],["2011-06-28",36.1139,36.7118,35.9879,36.6361,4205800.0],["2011-06-29",36.8882,37.5328,36.7045,37.0935,5256800.0],["2011-06-30",37.2339,38.0298,37.0791,37.5977,4759200.0],["2011-07-01",37.6697,38.5484,37.5292,38.4476,5390600.0],["2011-07-05",38.3935,38.4043,37.8786,38.073,3987600.0],["2011-07-06",38.0946,38.7537,38.019,38.3863,4832800.0],["2011-07-07",38.7933,38.8545,38.055,38.2639,5992600.0],["2011-07-08",37.9002,38.1234,37.2591,37.5616,6793000.0],["2011-07-11",37.1907,37.2591,36.5209,36.8342,6196000.0],["2011-07-12",36.8486,36.8738,36.42,36.4777,4178200.0],["2011-07-13",36.6901,37.2987,36.5137,36.7874,4224000.0],["2011-07-14",36.9062,36.953,35.9014,36.2688,7163600.0],["2011-07-15",36.3948,36.4632,35.6782,36.2796,4730200.0],["2011-07-18",36.1931,36.2688,35.6818,36.1931,4816600.0],["2011-07-19",36.3804,36.7297,35.9591,36.2111,6168600.0],["2011-07-20",36.5245,36.6181,35.5953,35.9519,8490800.0],["2011-07-21",36.7298,37.8101,36.5929,37.5977,10891800.0],["2011-07-22",37.5545,37.7273,37.1943,37.3816,4770200.0],["2011-07-25",36.9782,38.1739,36.9494,37.7633,5884800.0],["2011-07-26",37.6949,37.7489,37.1115,37.3528,4932400.0],["2011-07-27",37.0863,37.4716,36.7153,36.8054,6804800.0],["2011-07-28",36.8054,37.558,36.6325,37.1547,5392400.0],["2011-07-29",36.6937,37.2015,36.2256,36.9062,6020600.0],["2011-08-01",37.2627,37.3167,35.905,36.4848,7831400.0],["2011-08-02",36.1715,36.5101,35.0948,35.1452,10539600.0],["2011-08-03",35.2568,35.4441,34.6338,35.3936,9556000.0],["2011-08-04",34.9291,35.0983,33.3769,33.4129,11360200.0],["2011-08-05",33.8523,33.9675,32.3289,33.3013,12767600.0],["2011-08-08",32.1669,32.7251,31.4214,31.4934,14233400.0],["2011-08-09",32.1273,33.1464,30.8812,33.0924,12781000.0],["2011-08-10",32.6567,33.1572,31.8572,31.9544,10516600.0],["2011-08-11",32.1129,33.6218,31.8752,33.1248,9356400.0],["2011-08-12",33.2617,33.8883,33.06,33.3913,5730600.0],["2011-08-15",33.7119,34.1656,33.3985,33.7983,6352200.0],["2011-08-16",33.4273,33.7226,32.7971,32.9628,6624000.0],["2011-08-17",33.15,33.6002,32.6567,33.1068,4099800.0],["2011-08-18",31.6735,32.1417,30.3698,30.9893,14648200.0],["2011-08-19",30.5607,31.4394,30.4311,30.8596,11534800.0],["2011-08-22",31.4502,31.6915,30.8632,30.964,8587200.0],["2011-08-23",31.0865,31.8608,30.5463,31.8464,9395200.0],["2011-08-24",31.6699,32.1093,31.2558,32.0733,6121800.0],["2011-08-25",32.1849,32.3758,31.515,31.8572,6553800.0],["2011-08-26",31.8284,32.3938,30.7732,32.2497,5848400.0],["2011-08-29",32.6643,32.9032,32.4072,32.8887,5170000.0],["2011-08-30",32.8055,33.8409,32.6751,33.5802,7428800.0],["2011-08-31",33.8373,34.1994,33.0915,33.3703,5257000.0],["2011-09-01",33.3087,33.9278,32.9286,33.0879,6189800.0],["2011-09-02",32.552,32.5556,31.8315,31.9583,4904000.0],["2011-09-06",30.9445,32.1176,30.7744,32.0488,7086600.0],["2011-09-07",32.523,32.5846,32.1755,32.4832,6038800.0],["2011-09-08",32.2551,32.4832,31.8967,31.9293,5444400.0],["2011-09-09",31.4876,31.7084,30.6078,30.8069,8902000.0],["2011-09-12",30.3906,30.7599,29.7425,30.5173,9590000.0],["2011-09-13",30.673,31.77,30.5716,31.6686,7973600.0],["2011-09-14",31.7809,32.5955,30.8721,32.1357,6378800.0],["2011-09-15",32.7258,33.0698,32.4108,33.0335,6727200.0],["2011-09-16",33.2254,33.4028,32.8924,33.1784,5869400.0],["2011-09-19",32.7222,32.7222,31.8931,32.4506,5596200.0],["2011-09-20",32.5846,32.7874,31.9728,31.9981,3778200.0],["2011-09-21",31.8895,31.8895,30.0539,30.0756,12300200.0],["2011-09-22",29.2863,30.1878,28.812,29.8475,10823400.0],["2011-09-23",29.7787,30.3073,29.6194,30.0901,9221000.0],["2011-09-26",30.3689,30.4159,29.6737,30.3109,7218800.0],["2011-09-27",30.9119,31.6107,30.5245,31.0133,5603200.0],["2011-09-28",31.0242,31.2486,30.0502,30.148,5157600.0],["2011-09-29",30.673,30.9554,30.2458,30.854,5296600.0],["2011-09-30",30.2675,30.5137,29.5651,29.5687,7567000.0],["2011-10-03",29.5144,30.0647,28.8917,28.9025,7648200.0],["2011-10-04",28.5586,30.329,28.1423,30.2277,9600000.0],["2011-10-05",30.3037,31.4405,29.9127,31.2921,9601400.0],["2011-10-06",31.2233,32.7005,31.0604,32.4144,10150800.0],["2011-10-07",32.5629,32.6027,31.8134,32.1502,6381000.0],["2011-10-10",32.6136,33.3087,32.5158,33.3087,4887600.0],["2011-10-11",33.0987,33.8518,32.9612,33.421,5470800.0],["2011-10-12",33.544,34.1849,33.2073,33.2327,7081200.0],["2011-10-13",33.0118,33.0191,32.3493,32.6244,6857600.0],["2011-10-14",33.0299,33.3087,32.762,33.2979,3606400.0],["2011-10-17",33.153,33.153,32.2226,32.3348,4173800.0],["2011-10-18",32.2443,33.783,32.161,33.4535,4879200.0],["2011-10-19",33.5984,33.6056,32.7874,32.9322,5141400.0],["2011-10-20",33.7359,34.7497,33.6708,34.2464,10843000.0],["2011-10-21",34.5506,35.119,34.3876,35.1045,10311800.0],["2011-10-24",35.0864,35.5281,35.0031,35.2674,6428400.0],["2011-10-25",34.9488,35.0538,34.1197,34.6411,8005200.0],["2011-10-26",34.8293,35.662,34.6773,35.4484,8371600.0],["2011-10-27",36.2305,37.5809,36.1581,37.1573,10352400.0],["2011-10-28",36.9473,37.2768,36.7554,36.9365,6231200.0],["2011-10-31",36.6323,36.7301,36.0277,36.0494,4993800.0],["2011-11-01",34.8185,35.8612,34.4094,35.0574,7924400.0],["2011-11-02",35.6114,36.0386,35.2855,35.8395,4774400.0],["2011-11-03",36.4187,36.8641,35.8467,36.7446,5944400.0],["2011-11-04",36.2124,36.7228,35.6077,36.6541,4949000.0],["2011-11-07",36.4948,37.3239,36.0639,36.8134,4811800.0],["2011-11-08",37.0813,37.1247,36.0458,37.0487,5021800.0],["2011-11-09",36.1472,36.2667,35.3869,35.6114,6057000.0],["2011-11-10",35.9119,36.5092,35.7453,36.3427,4188400.0],["2011-11-11",36.8061,37.3528,36.7844,37.2478,3960600.0],["2011-11-14",36.998,37.3673,36.8641,37.2804,4947000.0],["2011-11-15",37.0994,37.6642,36.636,37.4288,4499600.0],["2011-11-16",37.0704,37.7113,36.7627,36.9328,4818800.0],["2011-11-17",36.7627,36.9799,36.0748,36.5382,5709600.0],["2011-11-18",36.6287,37.1646,36.4115,36.9437,4950200.0],["2011-11-21",36.4549,36.5925,35.3,35.6295,7613000.0],["2011-11-22",35.6838,35.93,35.434,35.5715,4826400.0],["2011-11-23",35.1624,35.2855,34.5868,34.7569,4834600.0],["2011-11-25",34.7026,35.0864,34.4492,34.4528,2543200.0],["2011-11-28",35.6296,36.0596,35.5094,35.8993,4573600.0],["2011-11-29",35.9211,36.6899,35.8483,36.1543,4446600.0],["2011-11-30",37.3202,37.7319,37.0506,37.6773,6200000.0],["2011-12-01",37.4404,37.7647,37.1417,37.5024,5951400.0],["2011-12-02",37.8922,38.1764,37.3056,37.4149,5508000.0],["2011-12-05",38.0708,38.6173,37.7793,38.1072,4883200.0],["2011-12-06",38.2858,38.3149,36.9413,37.4696,6752800.0],["2011-12-07",37.3603,37.5643,36.7919,37.353,4576200.0],["2011-12-08",37.2437,37.2437,36.4385,36.5697,6297600.0],["2011-12-09",36.6352,37.2,36.402,37.0724,5152600.0],["2011-12-12",36.719,36.9959,36.3583,36.6535,3564600.0],["2011-12-13",37.1016,37.5279,36.2745,36.5041,6069800.0],["2011-12-14",36.0486,36.3766,35.8118,35.9321,7983000.0],["2011-12-15",36.4348,36.5842,35.6406,35.994,6345600.0],["2011-12-16",36.3583,36.8174,36.1543,36.3911,9864800.0],["2011-12-19",36.4859,36.7664,35.8082,35.8847,5589000.0],["2011-12-20",36.5624,37.0397,36.4494,36.8721,5524800.0],["2011-12-21",36.9668,37.5753,36.4093,37.5352,7196800.0],["2011-12-22",37.557,38.2675,37.4732,37.9724,5581800.0],["2011-12-23",38.1036,38.6282,38.0744,38.4497,3108800.0],["2011-12-27",38.5153,38.7193,38.3295,38.508,1939000.0],["2011-12-28",38.508,38.6173,37.936,38.0635,2448000.0],["2011-12-29",38.2566,38.457,38.0562,38.3841,2414200.0],["2011-12-30",38.5335,38.8395,38.406,38.5991,3386000.0],["2012-01-03",39.3788,39.7504,39.3059,39.3496,5302800.0],["2012-01-04",39.1055,39.7832,39.0873,39.6338,3944400.0],["2012-01-05",39.3241,39.6156,39.3059,39.346,5962000.0],["2012-01-06",39.4917,39.5682,39.0035,39.1784,3689800.0],["2012-01-09",39.4116,39.9399,39.1092,39.8925,4670200.0],["2012-01-10",40.3115,40.9965,40.2678,40.5739,6599600.0],["2012-01-11",40.4718,40.9491,40.3953,40.7997,4054400.0],["2012-01-12",40.8981,40.9856,40.286,40.4609,5095200.0],["2012-01-13",40.1585,40.1585,39.3715,39.98,5090600.0],["2012-01-17",40.5083,40.5083,39.6666,39.8962,5868200.0],["2012-01-18",39.9545,40.5593,39.8051,40.0127,7757600.0],["2012-01-19",41.175,41.8345,40.8435,40.8726,9819400.0],["2012-01-20",41.0621,41.3754,40.7305,41.1131,6512600.0],["2012-01-23",41.2916,41.3317,40.3516,40.5228,5267600.0],["2012-01-24",39.7577,40.7487,39.6776,40.5192,8296600.0],["2012-01-25",40.3152,41.4957,40.1038,41.4009,6701000.0],["2012-01-26",41.4155,42.1952,41.3536,41.4191,5722800.0],["2012-01-27",41.3791,41.9839,41.2479,41.8636,5805200.0],["2012-01-30",41.4082,41.8964,41.3025,41.7689,6584600.0],["2012-01-31",42.1478,42.1478,41.3973,41.6487,5749000.0],["2012-02-01",42.0932,42.7745,41.7908,41.8418,9162000.0],["2012-02-02",41.7507,42.1442,41.594,41.8017,5024800.0],["2012-02-03",42.2644,42.5231,42.1114,42.3045,4804600.0],["2012-02-06",42.2316,42.3045,41.6705,41.9183,4388600.0],["2012-02-07",41.7216,41.9219,40.9091,41.7835,6200600.0],["2012-02-08",41.9402,42.1624,41.4665,41.6632,6083400.0],["2012-02-09",41.7762,41.8053,40.9273,41.0985,8769600.0],["2012-02-10",40.807,40.807,40.2714,40.6722,5768600.0],["2012-02-13",41.0329,41.288,40.6285,41.237,5281000.0],["2012-02-14",41.0876,41.4337,40.7633,41.2333,4501800.0],["2012-02-15",41.4519,41.5722,39.663,39.8634,8622000.0],["2012-02-16",39.8233,40.0783,39.4662,39.6703,9843800.0],["2012-02-17",39.9508,40.5702,39.765,40.439,7881400.0],["2012-02-21",40.4973,40.8726,40.235,40.7269,6203000.0],["2012-02-22",40.4791,41.0475,40.4536,40.8362,4760600.0],["2012-02-23",40.8508,40.8508,40.1221,40.7888,5307800.0],["2012-02-24",40.7269,41.4264,40.603,41.0329,3978800.0],["2012-02-27",40.8461,41.7399,40.7326,41.2967,3763600.0],["2012-02-28",41.3443,41.4249,40.7326,41.1062,3003600.0],["2012-02-29",41.1465,41.3186,40.3406,40.3846,5887600.0],["2012-03-01",40.4359,41.0256,40.2747,40.8535,6567000.0],["2012-03-02",40.6337,41.0696,40.4469,40.619,5583600.0],["2012-03-05",40.5128,40.7912,39.967,40.1282,5357200.0],["2012-03-06",39.1721,39.2747,38.3773,39.1209,9506400.0],["2012-03-07",39.1685,39.8022,39.0659,39.5018,4934200.0],["2012-03-08",39.8058,40.1428,39.2857,40.0256,5759600.0],["2012-03-09",40.0549,40.2124,39.3186,39.4285,6330200.0],["2012-03-12",39.5201,39.8351,39.3077,39.6153,5859400.0],["2012-03-13",39.7948,40.4908,39.4505,40.4359,7808400.0],["2012-03-14",40.4725,40.4725,39.304,39.4542,7692000.0],["2012-03-15",39.7545,41.8754,39.7179,41.4212,14254000.0],["2012-03-16",41.5238,42.0769,41.304,41.4468,7557000.0],["2012-03-19",41.2014,41.6447,41.1025,41.3956,3227600.0],["2012-03-20",41.1648,41.2014,40.5494,40.967,4173800.0],["2012-03-21",40.9743,41.2857,40.7289,41.1392,2792000.0],["2012-03-22",40.7399,40.7912,40.0879,40.3076,5658800.0],["2012-03-23",40.4432,40.4945,39.7985,39.8864,4462000.0],["2012-03-26",40.1025,40.8388,40.0549,40.7802,5025600.0],["2012-03-27",40.8278,40.9157,40.3809,40.4798,3805600.0],["2012-03-28",40.3736,40.4871,39.271,39.5274,7129400.0],["2012-03-29",39.2527,39.4469,38.4432,39.3406,7092200.0],["2012-03-30",39.5201,39.7399,39.26,39.3699,4028000.0],["2012-04-02",39.315,40.315,39.2087,40.1465,6446200.0],["2012-04-03",39.967,40.0952,38.7912,39.4688,8841600.0],["2012-04-04",39.1904,39.9853,39.1904,39.6996,7323200.0],["2012-04-05",39.5054,40.0439,39.3992,39.7985,4516800.0],["2012-04-09",39.3186,39.3186,38.8644,38.8937,5228000.0],["2012-04-10",38.7362,39.0329,38.1245,38.4542,8885200.0],["2012-04-11",38.9524,39.2637,38.6886,38.7546,4492600.0],["2012-04-12",38.8718,39.989,38.7729,39.8534,5512600.0],["2012-04-13",39.663,39.8095,39.3772,39.5751,4820600.0],["2012-04-16",39.6849,40.1098,39.5384,39.5934,4704400.0],["2012-04-17",39.7655,40.1721,39.652,40.0,4990400.0],["2012-04-18",40.0183,40.4652,39.8351,40.1648,5996000.0],["2012-04-19",39.293,40.4175,38.2197,38.7179,14551600.0],["2012-04-20",38.7875,39.348,38.3992,39.2893,8446200.0],["2012-04-23",38.7692,39.9487,38.7362,39.9267,10374600.0],["2012-04-24",39.8864,40.4835,39.8864,40.4835,6313200.0],["2012-04-25",40.7289,41.6337,40.5604,41.5714,7972400.0],["2012-04-26",41.4542,41.597,41.0549,41.5274,4151000.0],["2012-04-27",41.7802,41.934,41.5055,41.7179,4053600.0],["2012-04-30",41.6593,41.7362,41.0256,41.1868,3626400.0],["2012-05-01",41.2857,42.3809,41.282,42.0549,6004000.0],["2012-05-02",41.6703,42.326,41.5274,42.1392,4387200.0],["2012-05-03",42.1721,42.5421,41.7545,41.7802,5028600.0],["2012-05-04",41.7399,41.8498,41.3113,41.6117,5860200.0],["2012-05-07",41.4029,41.8205,41.3003,41.6227,3857600.0],["2012-05-08",41.4322,41.4871,40.8461,41.4212,6045200.0],["2012-05-09",40.956,41.4029,40.8974,40.9853,7416400.0],["2012-05-10",41.3443,41.8095,41.0036,41.1758,3714000.0],["2012-05-11",40.9743,41.575,40.9706,41.0915,4016000.0],["2012-05-14",40.6996,40.9707,40.3919,40.6849,4514000.0],["2012-05-15",40.586,41.6776,40.4981,41.1758,6750400.0],["2012-05-16",41.3992,41.8241,40.9926,41.0256,5087600.0],["2012-05-17",41.0659,41.5824,39.4359,39.619,9541600.0],["2012-05-18",39.6813,40.2967,39.1501,39.2564,6892200.0],["2012-05-21",39.4139,40.4066,39.271,40.3589,4182400.0],["2012-05-22",40.5311,41.5201,40.4212,40.7985,5951200.0],["2012-05-23",40.4322,41.3992,40.0769,41.2051,4842000.0],["2012-05-24",41.4139,41.5897,40.8351,41.3516,4172400.0],["2012-05-25",41.1868,41.3589,40.8058,40.9816,3085600.0],["2012-05-29",41.4015,41.5598,41.0627,41.4641,3428800.0],["2012-05-30",41.0884,41.1142,40.3924,40.4587,4275600.0],["2012-05-31",40.4071,41.4162,40.0352,41.0258,5181400.0],["2012-06-01",40.3998,40.7054,39.7774,39.8142,6122600.0],["2012-06-04",39.8363,39.9542,38.7204,39.2029,6250600.0],["2012-06-05",39.0077,39.6411,38.8604,39.4349,4640000.0],["2012-06-06",39.5454,40.5986,39.5343,40.5765,4089000.0],["2012-06-07",41.3131,41.6151,40.525,40.6134,4941000.0],["2012-06-08",40.4108,40.7901,40.002,40.7459,4000600.0],["2012-06-11",40.9817,41.2321,40.3003,40.3666,3345000.0],["2012-06-12",40.5103,41.3278,40.4256,41.3094,4125400.0],["2012-06-13",40.9375,41.8471,40.9043,41.3573,3973800.0],["2012-06-14",41.4494,42.0607,41.1032,41.8508,3502200.0],["2012-06-15",42.2411,42.5063,41.9834,42.3038,6620600.0],["2012-06-18",42.1749,43.821,42.1049,43.5264,5787000.0],["2012-06-19",43.8468,44.1267,43.4638,43.6074,5313800.0],["2012-06-20",43.4012,43.4417,42.7936,43.195,5617200.0],["2012-06-21",43.2797,43.6737,42.4732,42.521,6607200.0],["2012-06-22",41.6151,42.9188,41.6151,42.8967,19708600.0],["2012-06-25",42.4216,42.4732,41.5709,41.9576,4326000.0],["2012-06-26",42.0902,42.3553,41.6004,42.2338,3901200.0],["2012-06-27",42.3038,42.5063,42.0128,42.2743,2754800.0],["2012-06-28",42.0938,42.5579,41.4678,42.4695,3695400.0],["2012-06-29",43.1913,43.9463,43.0477,43.9389,5701200.0],["2012-07-02",44.1525,44.1709,43.1839,43.6627,3735200.0],["2012-07-03",43.729,43.81,43.5117,43.8063,2283200.0],["2012-07-05",43.6553,43.7953,43.3423,43.5485,6114800.0],["2012-07-06",43.125,43.3055,42.8746,42.9961,7092600.0],["2012-07-09",42.8746,43.6259,42.8562,43.4528,4963000.0],["2012-07-10",43.7953,43.9131,42.7052,42.8893,3938200.0],["2012-07-11",42.8488,43.2649,42.6573,42.9114,4424600.0],["2012-07-12",42.5247,43.0882,42.4916,42.8267,3718600.0],["2012-07-13",42.8967,43.6185,42.7383,43.5117,4921000.0],["2012-07-16",43.3349,43.7769,43.2907,43.4417,3262200.0],["2012-07-17",43.6295,43.9168,43.1692,43.5817,3746800.0],["2012-07-18",43.3644,43.9499,43.2134,43.6774,6499600.0],["2012-07-19",44.0052,45.5041,43.9278,45.2131,11078400.0],["2012-07-20",44.9664,45.0585,43.8211,44.0457,7558600.0],["2012-07-23",43.3754,43.6516,42.9814,43.195,5968200.0],["2012-07-24",43.125,43.6811,42.6094,43.0108,4775400.0],["2012-07-25",43.1361,43.4638,42.731,43.2318,5904000.0],["2012-07-26",44.0604,44.5613,43.9536,44.4913,4896600.0],["2012-07-27",44.8412,45.4267,44.6902,45.1063,4411200.0],["2012-07-30",45.0621,45.5446,44.8817,45.3494,3575000.0],["2012-07-31",45.272,45.5851,45.0658,45.1542,2995800.0],["2012-08-01",45.331,45.3825,44.6276,44.7786,3411400.0],["2012-08-02",44.5244,45.0621,44.3072,44.8559,3551200.0],["2012-08-03",45.6403,46.7378,45.5519,45.865,5972000.0],["2012-08-06",46.0749,46.108,45.4341,45.4415,2637800.0],["2012-08-07",45.7729,45.8576,45.3825,45.3899,3188400.0],["2012-08-08",45.3789,45.4415,44.7638,44.9296,3609600.0],["2012-08-09",44.7822,45.0216,44.4692,44.6681,3046000.0],["2012-08-10",44.565,45.1137,44.4876,44.9332,3318600.0],["2012-08-13",44.7638,44.9443,44.6202,44.8154,3090200.0],["2012-08-14",45.1063,45.1137,44.7012,44.8117,2512200.0],["2012-08-15",44.6681,45.6661,44.646,45.5593,3894200.0],["2012-08-16",45.4599,46.1559,45.4267,46.0049,3953400.0],["2012-08-17",45.9976,46.2333,45.8024,46.0381,2925200.0],["2012-08-20",46.0344,46.1265,45.5556,45.784,2834400.0],["2012-08-21",45.8355,46.1596,45.6956,45.9313,2422400.0],["2012-08-22",45.7729,46.0859,45.5704,45.9202,2447200.0],["2012-08-23",45.8392,45.8392,45.2684,45.5888,2455400.0],["2012-08-24",45.423,45.8245,45.3273,45.6624,2573200.0],["2012-08-27",45.7582,45.8502,45.3973,45.5372,2175000.0],["2012-08-28",45.5114,45.8429,45.3899,45.482,2554400.0],["2012-08-29",45.6818,45.7077,45.382,45.4375,3273400.0],["2012-08-30",45.1822,45.2377,44.8602,44.9269,2409000.0],["2012-08-31",45.1193,45.2229,44.8121,44.9417,2950200.0],["2012-09-04",44.9898,45.4672,44.6419,45.2451,3864400.0],["2012-09-05",45.1489,45.1489,43.8758,44.1238,5128800.0],["2012-09-06",44.368,45.0009,44.2977,44.8676,3634000.0],["2012-09-07",44.6974,45.2895,44.69,45.2414,3504000.0],["2012-09-10",45.2525,45.6559,45.1452,45.4672,2877000.0],["2012-09-11",45.4635,46.0741,45.4338,45.9594,2788400.0],["2012-09-12",45.9076,46.3331,45.8076,46.2369,2272600.0],["2012-09-13",46.1592,47.0252,45.815,46.8031,3158000.0],["2012-09-14",46.9437,47.8393,46.7328,47.5285,5891600.0],["2012-09-17",47.4767,47.4767,46.6847,46.966,3518800.0],["2012-09-18",46.8327,46.8919,46.3738,46.8586,2943200.0],["2012-09-19",46.3479,46.57,45.7077,46.2776,4291200.0],["2012-09-20",44.8269,45.2747,44.2089,44.7603,10183600.0],["2012-09-21",44.8787,44.938,44.1386,44.1756,6768400.0],["2012-09-24",43.9499,44.9454,43.8907,44.8195,4223200.0],["2012-09-25",44.9454,45.1415,44.4865,44.5494,4047200.0],["2012-09-26",44.4051,44.6308,43.8574,44.0091,4062200.0],["2012-09-27",44.1867,44.257,43.6871,43.8573,5436200.0],["2012-09-28",43.713,44.0498,43.2467,43.9277,5108200.0],["2012-10-01",44.0313,44.1423,43.713,43.8647,3716000.0],["2012-10-02",44.109,44.2163,43.7426,44.0757,3441600.0],["2012-10-03",44.1978,44.6752,43.961,44.6456,3515600.0],["2012-10-04",44.9083,45.3598,44.7048,44.9898,3938400.0],["2012-10-05",45.2525,45.5745,45.0157,45.2081,2937000.0],["2012-10-08",45.1267,45.5893,45.0342,45.3858,1920200.0],["2012-10-09",45.445,45.6855,44.875,44.875,2925000.0],["2012-10-10",44.8713,45.0897,44.5568,44.7529,2271000.0],["2012-10-11",45.1304,45.1933,44.7418,44.7492,3067400.0],["2012-10-12",44.8972,45.1415,44.4532,44.7973,3371400.0],["2012-10-15",44.8454,45.123,44.3236,44.7529,3294200.0],["2012-10-16",45.16,45.7558,44.9009,45.667,3164000.0],["2012-10-17",45.5671,45.8854,44.9195,45.7891,5034200.0],["2012-10-18",45.9075,47.51,45.5634,46.3849,6809200.0],["2012-10-19",46.4664,46.5922,45.5634,45.8039,5071000.0],["2012-10-22",45.8113,46.322,45.6189,46.0149,3568600.0],["2012-10-23",45.5079,45.7854,45.123,45.6004,3779600.0],["2012-10-24",45.6781,45.778,44.5198,44.7307,4859400.0],["2012-10-25",45.1082,45.4967,44.7603,45.0157,4125200.0],["2012-10-26",45.0897,45.8335,44.8972,45.7447,4474400.0],["2012-10-31",46.1074,46.2591,45.3672,45.5301,3455000.0],["2012-11-01",45.6374,46.7587,45.593,46.6181,6143200.0],["2012-11-02",46.6995,46.9697,45.878,45.8817,3433200.0],["2012-11-05",45.593,46.1111,45.519,45.7928,2306600.0],["2012-11-06",45.9113,46.4442,45.7262,46.1703,3208800.0],["2012-11-07",45.6522,46.0408,44.8935,45.2007,3851600.0],["2012-11-08",45.1008,45.3302,44.7048,44.7899,3974400.0],["2012-11-09",44.69,45.0638,44.4088,44.5013,2788200.0],["2012-11-12",44.6086,45.2192,44.5531,45.0638,2695400.0],["2012-11-13",44.6641,45.3636,44.6308,44.8973,2305200.0],["2012-11-14",44.9639,45.1341,43.3615,43.4688,5811600.0],["2012-11-15",43.6094,43.8573,43.1209,43.6649,4020000.0],["2012-11-16",43.6871,43.8981,42.9507,43.5058,4974600.0],["2012-11-19",43.8944,44.3051,43.7389,44.3014,4206000.0],["2012-11-20",44.2607,44.5605,43.8536,44.4198,3059800.0],["2012-11-21",44.5753,44.6789,44.2385,44.4236,2432200.0],["2012-11-23",44.4088,45.1489,44.4088,45.1415,1590600.0],["2012-11-26",44.9601,45.2266,44.8084,45.1008,2671000.0],["2012-11-27",44.8714,45.6448,44.7011,45.2414,2794600.0],["2012-11-28",44.966,45.7104,44.6497,45.6992,2951200.0],["2012-11-29",45.9188,46.0267,45.4387,45.8369,3766200.0],["2012-11-30",45.7625,45.8294,45.3754,45.6955,4221800.0],["2012-12-03",46.0304,46.1681,45.1223,45.193,3869200.0],["2012-12-04",45.2675,45.6955,45.1484,45.5429,2663000.0],["2012-12-05",45.6173,45.9932,45.1484,45.7252,4179400.0],["2012-12-06",45.6955,46.2053,45.4535,45.8257,1881400.0],["2012-12-07",46.0304,46.1495,45.7178,46.1309,2399200.0],["2012-12-10",46.1607,46.6743,46.09,46.6073,3031000.0],["2012-12-11",46.6706,46.7376,45.9672,45.9969,3755800.0],["2012-12-12",46.2835,46.9683,46.0639,46.41,3734200.0],["2012-12-13",46.451,46.786,46.2091,46.4063,3292000.0],["2012-12-14",46.0081,46.6966,46.0081,46.2537,3689600.0],["2012-12-17",46.4845,46.8492,46.2091,46.7785,4816000.0],["2012-12-18",46.7115,47.4186,46.5477,47.3256,5497600.0],["2012-12-19",47.4707,47.4707,46.8008,46.8083,2693600.0],["2012-12-20",46.8008,46.9497,46.5477,46.9385,2976000.0],["2012-12-21",46.4696,46.9534,46.2575,46.7748,5378600.0],["2012-12-24",46.6706,46.7376,46.4659,46.7078,1142800.0],["2012-12-26",46.7487,46.7785,46.2947,46.4138,1819400.0],["2012-12-27",46.3691,46.5254,45.8927,46.3803,2575200.0],["2012-12-28",46.1607,46.611,45.956,45.9783,1924800.0],["2012-12-31",45.8704,46.8269,45.7811,46.7897,3022000.0],["2013-01-02",47.7275,48.1332,47.3851,47.8094,4572800.0],["2013-01-03",47.7313,48.5128,47.6717,47.8764,3647200.0],["2013-01-04",47.9508,48.7473,47.7499,48.7138,2994800.0],["2013-01-07",48.5314,48.5649,48.0699,48.483,2467200.0],["2013-01-08",48.4161,48.5314,48.0104,48.4495,2360400.0],["2013-01-09",48.6021,49.045,48.4868,48.7138,2188200.0],["2013-01-10",48.792,49.0339,48.3565,48.7882,3252600.0],["2013-01-11",48.9222,49.1604,48.6356,48.7436,3058200.0],["2013-01-14",48.7622,49.1269,48.7473,48.8813,1664800.0],["2013-01-15",48.7473,48.9966,48.5351,48.9185,1659200.0],["2013-01-16",48.7436,49.0562,48.6245,48.8887,2030600.0],["2013-01-17",49.2013,49.2274,48.818,49.0041,3135400.0],["2013-01-18",49.1567,49.3204,48.6803,49.3093,4041200.0],["2013-01-22",49.2981,49.8043,49.2683,49.7671,4833400.0],["2013-01-23",49.6926,50.6863,49.6926,50.3737,7295400.0],["2013-01-24",50.0387,50.4295,49.1753,49.8117,8240600.0],["2013-01-25",50.0685,50.3998,49.5959,50.1578,5000400.0],["2013-01-28",50.3179,50.3179,49.2497,49.4507,4223000.0],["2013-01-29",49.4209,50.236,49.3874,50.1541,5077200.0],["2013-01-30",49.8601,49.8601,48.5687,48.818,7019000.0],["2013-01-31",48.8515,49.2869,48.725,48.9259,3792200.0],["2013-02-01",49.4395,49.9234,49.2683,49.8564,4580200.0],["2013-02-04",49.406,49.6777,49.0413,49.1232,4016200.0],["2013-02-05",49.313,49.7038,49.1678,49.5512,3359600.0],["2013-02-06",49.2572,49.6293,49.2572,49.5884,3918800.0],["2013-02-07",49.5102,49.6219,48.9445,49.1269,4032600.0],["2013-02-08",49.2683,49.5586,49.2013,49.5549,3439800.0],["2013-02-11",49.5214,49.968,49.4693,49.6554,2562400.0],["2013-02-12",49.6777,50.1876,49.5958,50.1206,2777400.0],["2013-02-13",50.2137,50.5375,50.1727,50.3514,4591800.0],["2013-02-14",50.0983,50.6826,50.0573,50.6789,3769200.0],["2013-02-15",50.7235,50.9989,50.7086,50.9245,5727600.0],["2013-02-19",51.1069,51.2223,50.6603,51.185,4356600.0],["2013-02-20",51.2706,51.3599,50.1243,50.1392,7028400.0],["2013-02-21",50.0052,50.1876,49.8266,49.9643,4811000.0],["2013-02-22",50.0685,50.7198,49.875,50.623,2995000.0],["2013-02-25",50.8389,51.2111,49.5549,49.5661,4231600.0],["2013-02-26",50.0187,50.3106,49.6783,50.1085,3681600.0],["2013-02-27",50.1123,51.3506,49.9252,51.1448,4601400.0],["2013-02-28",51.3094,51.8182,51.0438,51.2945,5579800.0],["2013-03-01",51.0326,51.4591,50.6922,51.0925,3058800.0],["2013-03-04",50.9802,51.8295,50.9091,51.7584,3182600.0],["2013-03-05",52.0427,52.2859,51.7097,52.0315,3330800.0],["2013-03-06",52.3757,52.6899,51.7659,51.9866,2966600.0],["2013-03-07",51.9604,52.0876,50.9727,51.2608,3782400.0],["2013-03-08",51.4965,52.0502,51.2533,51.8893,2666000.0],["2013-03-11",51.9155,52.3719,51.9005,52.2597,2554200.0],["2013-03-12",52.3756,52.4392,51.7396,52.0015,2331600.0],["2013-03-13",51.9492,52.3008,51.6723,52.211,2477400.0],["2013-03-14",52.3757,52.7947,52.1961,52.7498,3144800.0],["2013-03-15",52.5103,53.0416,52.4318,53.0079,4888600.0],["2013-03-18",52.3382,52.963,52.3083,52.4542,4153800.0],["2013-03-19",52.4617,52.6637,51.9192,52.2185,3777200.0],["2013-03-20",52.6562,52.7348,51.8893,52.0502,3969400.0],["2013-03-21",51.721,52.0951,51.5264,51.7659,4511800.0],["2013-03-22",51.9005,52.125,51.6536,52.0539,3637400.0],["2013-03-25",52.3607,52.4729,51.2159,51.3244,4657800.0],["2013-03-26",51.7322,52.2709,51.6349,52.1811,3189200.0],["2013-03-27",51.8556,52.7198,51.7097,52.6862,3905200.0],["2013-03-28",52.7872,53.498,52.6824,53.2773,4166200.0],["2013-04-01",53.2773,53.4868,52.3457,52.4131,2735000.0],["2013-04-02",52.7572,53.3708,52.5403,52.6824,4067800.0],["2013-04-03",52.6824,52.8919,51.7584,51.9417,4445600.0],["2013-04-04",51.8481,51.9342,51.2009,51.7995,5253000.0],["2013-04-05",50.9877,51.923,50.8792,51.8295,3861200.0],["2013-04-08",51.7771,52.3607,51.7284,52.2335,2522200.0],["2013-04-09",52.3869,52.6188,51.9567,52.2746,2687400.0],["2013-04-10",52.3757,52.9555,52.3083,52.862,3428000.0],["2013-04-11",53.0229,53.281,52.559,52.8994,3628000.0],["2013-04-12",52.8994,53.2623,52.5665,52.8508,3634400.0],["2013-04-15",52.5477,52.5702,50.7857,50.7894,5059000.0],["2013-04-16",51.2571,52.3158,51.2047,52.2298,4191400.0],["2013-04-17",51.9155,51.9679,50.9428,51.2309,5513800.0],["2013-04-18",52.5477,53.7337,52.3083,53.296,7812200.0],["2013-04-19",53.584,54.6353,53.296,54.5642,5384200.0],["2013-04-22",54.639,55.4434,54.3472,55.1591,4932200.0],["2013-04-23",55.3498,55.5145,54.7475,55.1553,3959600.0],["2013-04-24",55.3049,55.406,54.6615,55.1067,3961800.0],["2013-04-25",55.4172,55.8437,55.159,55.4508,2913200.0],["2013-04-26",55.5257,55.6342,55.1179,55.189,1927000.0],["2013-04-29",55.0206,55.3423,54.7999,55.1516,3148200.0],["2013-04-30",55.1777,55.3685,54.74,55.3536,3405600.0],["2013-05-01",55.2451,55.593,54.3921,54.4969,2630800.0],["2013-05-02",54.5792,55.3124,54.5679,55.058,3015800.0],["2013-05-03",55.6491,56.5433,55.5968,55.9035,4007200.0],["2013-05-06",55.9672,56.7678,55.9522,56.6405,3009400.0],["2013-05-07",56.8613,57.6132,56.7378,57.5085,3687400.0],["2013-05-08",57.2578,58.1557,57.0521,58.1295,3576400.0],["2013-05-09",57.8714,58.0921,57.2952,57.4898,3412000.0],["2013-05-10",57.6132,57.9387,57.2428,57.7254,2284200.0],["2013-05-13",57.602,58.021,57.082,57.5758,2297000.0],["2013-05-14",57.5384,58.7692,57.4411,58.7131,3341000.0],["2013-05-15",58.4138,59.1508,58.3016,59.1209,2730800.0],["2013-05-16",58.9189,59.4202,58.6084,58.7505,2703600.0],["2013-05-17",59.0311,59.8354,58.6832,59.8242,3081200.0],["2013-05-20",59.7456,60.0823,59.4464,59.7195,3068200.0],["2013-05-21",59.6746,60.03,59.1471,59.2818,4002000.0],["2013-05-22",59.278,60.232,58.8665,58.9563,3729800.0],["2013-05-23",58.3652,58.6271,57.8826,58.3876,3447200.0],["2013-05-24",58.1968,58.7991,57.7292,58.6645,2687800.0],["2013-05-28",59.4014,59.7007,58.8216,59.0124,3902000.0],["2013-05-29",58.7306,59.1552,58.3661,58.6667,2735200.0],["2013-05-30",58.8809,59.5572,58.6892,59.0575,2806200.0],["2013-05-31",58.7381,59.7827,58.0993,58.0993,4238600.0],["2013-06-03",58.3173,58.6705,57.8175,58.5765,4171400.0],["2013-06-04",58.7381,59.4633,58.291,58.5126,3296200.0],["2013-06-05",58.1669,58.3248,56.6226,56.9983,4797600.0],["2013-06-06",56.9195,58.058,56.8255,58.0542,3438800.0],["2013-06-07",58.6179,59.824,58.3849,59.4182,4727000.0],["2013-06-10",59.5948,59.7564,58.7944,59.0237,2278800.0],["2013-06-11",58.5239,59.1176,58.1331,58.1745,3075800.0],["2013-06-12",58.6592,58.9373,57.825,57.9866,2300600.0],["2013-06-13",57.8776,59.1364,57.6259,58.9748,2528600.0],["2013-06-14",58.8809,59.7865,58.6592,59.0011,2392400.0],["2013-06-17",59.3957,59.4445,58.2421,58.6066,3258200.0],["2013-06-18",58.6817,59.4069,58.4638,59.3506,2066200.0],["2013-06-19",59.2303,59.4445,58.4826,58.4901,2357400.0],["2013-06-20",57.8889,58.1707,57.2764,57.5582,4776000.0],["2013-06-21",58.0617,58.0617,56.8593,57.3741,5316200.0],["2013-06-24",56.5888,56.7692,55.7809,56.1153,4572200.0],["2013-06-25",56.7428,57.8551,56.3821,57.6484,4644800.0],["2013-06-26",58.197,58.9523,58.1294,58.7306,4001000.0],["2013-06-27",59.0124,59.2341,58.3097,58.3698,4045200.0],["2013-06-28",58.2196,58.6817,57.9528,57.9716,4629400.0],["2013-07-01",58.4863,59.0499,58.2947,58.3999,2562000.0],["2013-07-02",58.3436,58.9786,58.0166,58.3173,3043200.0],["2013-07-03",58.0843,58.5164,57.7386,58.3548,1713600.0],["2013-07-05",58.7719,59.2003,58.5089,59.174,1771000.0],["2013-07-08",59.2153,59.313,58.321,58.7118,3600000.0],["2013-07-09",59.0838,60.2223,59.0838,59.8992,3247400.0],["2013-07-10",59.7489,59.7489,58.9598,59.2303,3712800.0],["2013-07-11",59.5572,60.0082,59.1101,59.8804,3608000.0],["2013-07-12",59.5009,60.7596,59.3957,60.4027,3118400.0],["2013-07-15",60.5267,60.7559,59.9142,60.0457,2892400.0],["2013-07-16",60.3952,60.4064,59.5685,59.8278,2744000.0],["2013-07-17",60.2336,60.7484,59.8353,60.0006,3140800.0],["2013-07-18",60.0833,60.9851,59.2566,60.6319,3815400.0],["2013-07-19",60.5342,61.4285,60.2486,61.3834,3376200.0],["2013-07-22",61.5487,62.0673,61.1692,61.3534,2882800.0],["2013-07-23",61.3834,61.5074,60.6883,60.7446,2804600.0],["2013-07-24",60.7221,60.9551,59.7526,59.8954,3566600.0],["2013-07-25",59.9443,60.1697,59.3881,60.1509,2892600.0],["2013-07-26",60.0307,60.1998,59.0763,59.8954,2568000.0],["2013-07-29",59.7601,59.794,59.05,59.0763,3337400.0],["2013-07-30",59.8391,60.2186,59.2003,59.6399,3286000.0],["2013-07-31",59.7338,60.3576,59.5572,59.5911,3074000.0],["2013-08-01",60.0983,61.3082,59.9518,61.1617,3430000.0],["2013-08-02",61.2632,61.8306,60.9024,61.3872,2522800.0],["2013-08-05",61.1768,61.3646,60.5981,60.8611,2174000.0],["2013-08-06",60.692,60.7972,59.9255,60.1209,3085800.0],["2013-08-07",59.8616,59.9894,59.6249,59.7752,3061000.0],["2013-08-08",60.1284,60.7559,60.1021,60.3275,2349800.0],["2013-08-09",60.3012,60.3313,59.5986,60.042,2519600.0],["2013-08-12",59.7038,60.1021,59.5948,59.809,1573200.0],["2013-08-13",59.8165,60.5605,59.6399,60.1923,1843000.0],["2013-08-14",60.0457,60.1885,59.5385,59.5911,2058400.0],["2013-08-15",59.1928,59.3017,58.4751,58.911,2812600.0],["2013-08-16",58.7832,59.561,58.6517,59.3431,2870600.0],["2013-08-19",59.2829,59.3769,58.7606,58.7982,2846600.0],["2013-08-20",58.8132,59.2754,58.4863,58.7832,2920400.0],["2013-08-21",58.8057,58.9185,58.058,58.1933,3790000.0],["2013-08-22",58.3548,59.7038,58.3548,59.5948,2981600.0],["2013-08-23",59.6662,59.6662,58.9673,59.3919,2543800.0],["2013-08-26",59.4257,59.4746,58.817,58.817,2272000.0],["2013-08-27",58.2872,58.6404,57.6897,57.7123,4527800.0],["2013-08-28",57.7689,58.4148,57.4252,58.1655,3345800.0],["2013-08-29",58.09,58.6037,58.0258,58.2222,2914200.0],["2013-08-30",58.4299,58.6679,57.8143,57.9918,2573800.0],["2013-09-03",58.5055,58.8492,57.6443,58.0673,2922200.0],["2013-09-04",58.056,58.8983,58.0296,58.6603,2289400.0],["2013-09-05",58.5885,59.2533,58.5885,58.9662,1837200.0],["2013-09-06",59.1173,59.4497,58.4715,58.513,3373800.0],["2013-09-09",58.7887,59.3099,58.5206,59.1589,2657400.0],["2013-09-10",59.5328,59.7254,59.378,59.3931,3369800.0],["2013-09-11",59.7217,59.8803,59.2722,59.3931,4507400.0],["2013-09-12",59.393,59.4686,58.5243,58.5432,3844400.0],["2013-09-13",58.5281,58.717,58.2184,58.4488,4651200.0],["2013-09-16",59.2684,59.3817,58.9511,59.0569,3871200.0],["2013-09-17",58.9096,59.5857,58.7585,59.4648,2716200.0],["2013-09-18",59.4535,60.4884,59.208,60.2429,3822800.0],["2013-09-19",60.5677,61.0474,60.4317,60.7603,4031000.0],["2013-09-20",60.681,61.1531,60.2013,60.2618,3904800.0],["2013-09-23",60.088,60.2164,59.5932,60.1371,3048600.0],["2013-09-24",60.054,60.5413,59.6914,60.1447,2923000.0],["2013-09-25",60.1824,60.19,59.4384,59.4724,3007200.0],["2013-09-26",59.4119,59.7972,59.3666,59.6574,1854800.0],["2013-09-27",59.4573,59.563,58.8189,59.1438,3345800.0],["2013-09-30",58.5546,59.3099,58.411,58.6716,4058000.0],["2013-10-01",58.717,59.5215,58.6679,59.1778,3539800.0],["2013-10-02",58.9625,59.1098,58.4526,58.97,4794600.0],["2013-10-03",58.9662,58.9851,58.3015,58.6867,3703000.0],["2013-10-04",57.9956,58.3922,57.9389,58.1278,8372200.0],["2013-10-07",57.7576,58.1051,57.5876,57.6858,3804800.0],["2013-10-08",57.7387,58.2108,57.4101,57.4743,3665800.0],["2013-10-09",57.6405,57.8067,57.2817,57.565,3586200.0],["2013-10-10",58.1504,59.4308,57.988,59.3477,4215600.0],["2013-10-11",59.3137,59.7028,59.1249,59.4384,3154000.0],["2013-10-14",59.0569,59.4988,58.9247,59.3968,2392800.0],["2013-10-15",59.3137,59.4724,59.004,59.038,2908600.0],["2013-10-16",59.3553,59.6725,58.8869,59.3591,3610600.0],["2013-10-17",59.1098,59.2004,56.8171,57.0929,14318400.0],["2013-10-18",57.4101,58.022,57.1722,57.4479,12028800.0],["2013-10-21",57.4479,58.2071,57.4366,58.1278,5827200.0],["2013-10-22",58.2637,59.1287,58.1429,58.4412,6587600.0],["2013-10-23",58.4073,58.717,57.9238,58.5055,5554600.0],["2013-10-24",58.5999,58.6943,58.09,58.2222,5136600.0],["2013-10-25",58.2335,58.2524,57.5272,57.5461,5714000.0],["2013-10-28",57.633,57.6934,57.4139,57.4441,4737400.0],["2013-10-29",57.5574,57.7123,56.617,56.87,6424400.0],["2013-10-30",56.5528,57.108,56.3639,56.8776,8434400.0],["2013-10-31",56.9116,57.5121,56.7681,57.1835,5525400.0],["2013-11-01",57.4517,57.8445,57.1949,57.701,5386800.0],["2013-11-04",58.056,58.1429,57.8785,58.0749,3977800.0],["2013-11-05",57.886,58.0107,57.7727,57.8671,4947600.0],["2013-11-06",58.1126,58.3997,58.0182,58.2599,4430200.0],["2013-11-07",58.4072,59.0418,57.9993,58.2184,6265200.0],["2013-11-08",57.988,58.581,57.6934,58.5583,5011000.0],["2013-11-11",58.5923,58.9625,58.3921,58.8492,3472000.0],["2013-11-12",58.8529,59.3855,58.834,59.1702,3968600.0],["2013-11-13",58.7208,59.7859,58.7056,59.6952,4170000.0],["2013-11-14",59.7027,59.9067,59.4119,59.7896,5067800.0],["2013-11-15",59.8274,60.2731,59.7519,60.2391,3187400.0],["2013-11-18",60.2769,60.3977,59.9709,60.1673,3307600.0],["2013-11-19",60.0729,60.2806,59.461,59.7141,3448200.0],["2013-11-20",59.9483,60.2202,59.5894,59.8916,2783400.0],["2013-11-21",60.02,61.1304,59.6952,60.7263,6793200.0],["2013-11-22",60.9114,61.2211,60.6357,61.1946,3459200.0],["2013-11-25",61.1909,61.5006,61.1003,61.1796,2577800.0],["2013-11-26",61.2287,61.3646,60.8661,61.0474,2933200.0],["2013-11-27",61.2362,61.6479,60.9265,61.5044,2938400.0],["2013-11-29",61.6942,61.9219,61.2729,61.5006,1755200.0],["2013-12-02",61.5309,62.4267,61.5309,62.0661,4706600.0],["2013-12-03",61.9219,62.0927,61.4247,61.66,3707200.0],["2013-12-04",61.512,61.8118,60.7339,61.2539,3007200.0],["2013-12-05",61.7701,62.0357,61.4057,61.6258,3687600.0],["2013-12-06",62.2065,62.6772,61.8953,62.3735,3464800.0],["2013-12-09",62.457,62.7265,62.1989,62.4343,3552800.0],["2013-12-10",62.1268,62.5519,61.6296,61.7739,3506600.0],["2013-12-11",61.789,62.0547,60.9161,60.992,4240800.0],["2013-12-12",60.9161,61.4209,60.7908,61.0945,2856600.0],["2013-12-13",61.2311,61.6106,60.9009,61.011,2583200.0],["2013-12-16",61.2463,61.7245,61.2121,61.3715,3540600.0],["2013-12-17",61.4247,61.4247,60.9882,61.1172,2981800.0],["2013-12-18",61.3336,62.1041,60.7415,62.0775,4661000.0],["2013-12-19",61.8536,62.3659,61.641,62.3166,3751200.0],["2013-12-20",62.3318,62.5785,61.9598,62.0927,6231800.0],["2013-12-23",62.0585,62.6733,61.8801,62.605,2581400.0],["2013-12-24",62.5709,63.0036,62.309,62.8669,1538400.0],["2013-12-26",62.3849,63.2351,62.3773,63.163,2346200.0],["2013-12-27",63.2502,63.3831,62.7379,63.0225,1348200.0],["2013-12-30",63.0415,63.273,62.7493,63.0225,1840400.0],["2013-12-31",63.1592,63.8537,63.144,63.7626,2855200.0],["2014-01-02",63.9145,64.4534,63.2465,63.4249,4692200.0],["2014-01-03",63.5425,64.0511,63.0984,63.3261,2411600.0],["2014-01-06",63.4476,63.6146,62.6126,62.6847,3741200.0],["2014-01-07",62.7682,63.3413,62.7075,63.2389,3135200.0],["2014-01-08",63.7095,64.1422,63.1933,63.3565,4462600.0],["2014-01-09",63.4552,64.2674,63.3527,64.2446,4533800.0],["2014-01-10",64.0815,64.8557,63.979,64.6659,5088000.0],["2014-01-13",64.6508,64.7836,63.5919,63.7816,4530200.0],["2014-01-14",63.8461,64.3206,63.588,64.0739,3145200.0],["2014-01-15",64.1005,65.0455,64.0777,64.5787,4351800.0],["2014-01-16",63.5994,63.9258,63.2161,63.7475,4837200.0],["2014-01-17",63.7361,64.0701,63.4286,63.7019,4756400.0],["2014-01-21",64.3623,64.3623,63.4514,63.8082,3098600.0],["2014-01-22",64.1725,64.5217,63.8006,63.9524,5254600.0],["2014-01-23",65.4288,66.3511,65.2998,66.0854,7353200.0],["2014-01-24",65.3377,66.4194,64.7115,65.1441,7066200.0],["2014-01-27",65.3035,65.4819,64.6355,64.9809,5458800.0],["2014-01-28",65.0607,66.0323,65.0227,65.5844,4187200.0],["2014-01-29",65.3415,65.7287,64.9734,65.2618,5525600.0],["2014-01-30",66.3245,67.1785,66.1651,66.8862,5357400.0],["2014-01-31",66.298,66.7306,65.7286,66.131,5034000.0],["2014-02-03",66.2676,66.7268,64.9468,65.1821,6805000.0],["2014-02-04",65.6869,65.9108,65.0683,65.7552,4055000.0],["2014-02-05",65.5047,65.797,64.9772,65.5199,4348800.0],["2014-02-06",65.6224,66.6509,65.5541,66.4649,3998200.0],["2014-02-07",66.7193,67.3986,66.6016,67.1405,4627200.0],["2014-02-10",67.0457,67.095,66.2524,66.3359,5165400.0],["2014-02-11",66.5067,67.8541,66.4422,67.4442,5403200.0],["2014-02-12",67.5163,68.0818,67.3037,67.8806,3269000.0],["2014-02-13",67.4366,68.0097,67.3493,67.8009,2874000.0],["2014-02-14",67.6643,68.5031,67.6339,68.3702,3817200.0],["2014-02-18",68.4082,68.4689,67.3037,67.6719,5751200.0],["2014-02-19",67.3227,67.6947,66.6357,66.7496,3776800.0],["2014-02-20",66.8255,67.744,66.8027,67.5087,4276200.0],["2014-02-21",67.7478,68.393,67.5922,67.9831,4103400.0],["2014-02-24",68.0211,68.8029,67.8996,68.1691,3282800.0],["2014-02-25",68.3057,68.3475,67.5694,67.8237,2794800.0],["2014-02-26",67.9038,68.2853,67.4308,67.6025,3374800.0],["2014-02-27",67.4804,68.312,67.4346,68.0945,2951200.0],["2014-02-28",68.2052,69.1131,67.9839,68.8118,4774200.0],["2014-03-03",68.3502,68.6439,68.0145,68.4799,3857400.0],["2014-03-04",69.3535,70.5093,69.1017,70.1355,4955400.0],["2014-03-05",70.311,70.948,70.1126,70.3224,4431800.0],["2014-03-06",70.4216,71.3715,70.311,70.9023,3646200.0],["2014-03-07",71.1769,71.9437,70.9747,71.5546,3818400.0],["2014-03-10",71.4401,71.5431,70.7649,71.0396,3677800.0],["2014-03-11",71.154,71.2189,70.6925,70.8679,2855800.0],["2014-03-12",70.5322,71.5546,70.311,71.5432,3314800.0],["2014-03-13",71.7034,72.2756,70.7497,70.9023,4766200.0],["2014-03-14",70.7497,71.1197,70.269,70.6276,3855200.0],["2014-03-17",71.1388,71.6729,70.9404,71.4783,3464400.0],["2014-03-18",71.6042,72.4816,71.4325,72.2527,3541000.0],["2014-03-19",72.4206,72.577,71.0396,71.2799,4157600.0],["2014-03-20",71.1235,72.0047,70.9022,71.9971,3271200.0],["2014-03-21",72.474,72.6647,71.3601,71.4631,5736000.0],["2014-03-24",71.5851,71.9323,70.7802,71.7186,4113400.0],["2014-03-25",71.8979,72.2184,71.3295,71.3295,4306800.0],["2014-03-26",71.6652,71.753,70.3072,70.311,4655400.0],["2014-03-27",70.0248,70.6695,69.754,69.9295,4266400.0],["2014-03-28",70.1164,70.536,70.0096,70.4788,3182000.0],["2014-03-31",70.8756,71.9704,70.6085,71.589,3263200.0],["2014-04-01",71.8636,71.9246,71.2113,71.8865,2681000.0],["2014-04-02",71.8559,72.4739,71.7758,72.1306,3648400.0],["2014-04-03",72.3939,72.3939,71.6042,72.165,2824600.0],["2014-04-04",72.3634,72.4816,71.5279,71.7377,3306200.0],["2014-04-07",71.6423,71.8636,70.7687,71.051,2849000.0],["2014-04-08",70.887,71.2265,70.4521,70.7001,4222600.0],["2014-04-09",70.887,71.3448,70.4178,71.1731,3487000.0],["2014-04-10",71.2151,71.4363,70.002,70.0325,3483000.0],["2014-04-11",69.5862,70.0935,68.9911,69.075,6082200.0],["2014-04-14",69.6662,69.9943,68.9414,69.4679,4537000.0],["2014-04-15",69.59,70.8946,69.5404,70.7764,6549000.0],["2014-04-16",70.742,71.9246,70.3873,71.7759,7271800.0],["2014-04-17",69.6243,72.4931,69.548,72.3252,6252600.0],["2014-04-21",72.4816,73.2407,72.3328,73.0691,4141400.0],["2014-04-22",73.2598,74.0686,73.1149,73.2637,4668200.0],["2014-04-23",73.2636,73.4811,72.9394,73.2064,2982400.0],["2014-04-24",73.359,73.4544,72.4854,72.7029,2731000.0],["2014-04-25",72.7105,72.7105,71.4936,71.6347,4432600.0],["2014-04-28",72.0086,72.2031,71.2304,71.6919,4256600.0],["2014-04-29",71.8521,72.5121,71.6423,72.4396,3375400.0],["2014-04-30",72.4473,72.9432,72.4053,72.6456,3067400.0],["2014-05-01",72.596,72.9584,71.9971,72.0238,2656600.0],["2014-05-02",72.0925,72.2756,71.6538,71.7186,3757600.0],["2014-05-05",71.6195,71.8789,71.2647,71.6233,3695600.0],["2014-05-06",71.5279,71.8216,71.3982,71.4516,4296200.0],["2014-05-07",71.5737,72.0505,71.2799,71.8522,5311800.0],["2014-05-08",71.8598,72.4168,71.6843,71.9895,3780200.0],["2014-05-09",71.8903,72.4625,71.6004,72.2222,3323200.0],["2014-05-12",72.3061,73.134,72.3061,73.1034,3925000.0],["2014-05-13",73.256,74.061,73.2293,73.5879,3249400.0],["2014-05-14",73.5879,73.7329,72.9852,73.3247,2892800.0],["2014-05-15",73.1988,73.3209,72.6571,72.9089,2971600.0],["2014-05-16",73.2332,74.4844,73.2332,74.4501,5889000.0],["2014-05-19",74.4882,74.6866,74.0609,74.6141,3210600.0],["2014-05-20",74.5988,74.9154,73.7023,73.9579,3654000.0],["2014-05-21",74.2288,74.782,74.1754,74.4844,3088600.0],["2014-05-22",74.389,74.7476,73.9961,74.5035,2344800.0],["2014-05-23",74.6942,75.2016,74.5798,74.8697,2123400.0],["2014-05-27",75.1863,75.4572,74.9689,75.1863,2436000.0],["2014-05-28",75.213,75.4305,74.8735,74.9117,3267400.0],["2014-05-29",75.1596,75.5106,74.9575,75.4572,2666800.0],["2014-05-30",75.2855,76.0904,75.11,76.0179,4539800.0],["2014-06-02",76.0523,76.1515,75.5335,75.9798,2625600.0],["2014-06-03",75.915,75.9836,75.1177,75.3008,2845600.0],["2014-06-04",75.3007,75.625,75.2473,75.4686,2354800.0],["2014-06-05",75.461,76.7885,75.461,76.4261,3489200.0],["2014-06-06",76.8153,77.2959,76.3842,77.006,4104800.0],["2014-06-09",77.7232,77.975,76.9221,77.9292,3366400.0],["2014-06-10",78.4937,78.5548,77.3264,78.1428,3328500.0],["2014-06-11",77.8681,78.0589,77.2883,77.9597,2491500.0],["2014-06-12",77.9865,78.1321,76.9672,77.1512,3307900.0],["2014-06-13",77.1588,77.588,76.8906,77.3274,1837800.0],["2014-06-16",76.8293,77.1128,76.3465,76.4921,3152500.0],["2014-06-17",76.5917,76.6377,76.0859,76.1549,3537200.0],["2014-06-18",76.2851,77.3734,76.2392,77.1512,3585900.0],["2014-06-19",77.1588,77.7413,77.0515,77.427,2523600.0],["2014-06-20",77.45,77.6723,77.2968,77.4654,4876500.0],["2014-06-23",77.542,77.5573,76.9289,77.1665,2715700.0],["2014-06-24",76.8982,77.5573,76.3541,76.3924,2482400.0],["2014-06-25",76.3541,76.9136,76.3541,76.7067,2545200.0],["2014-06-26",76.7986,76.8676,75.9939,76.3081,3127600.0],["2014-06-27",76.3082,76.5917,75.994,76.3618,3244200.0],["2014-06-30",76.2852,77.2814,76.2852,76.4461,3773600.0],["2014-07-01",76.607,77.1588,76.4614,76.7143,3365400.0],["2014-07-02",76.676,77.2355,76.5687,76.6913,3471100.0],["2014-07-03",76.7833,77.473,76.7756,77.3887,2461400.0],["2014-07-07",77.5573,77.5573,76.4154,76.8369,2914100.0],["2014-07-08",76.653,76.8983,76.2775,76.7067,2022200.0],["2014-07-09",77.0515,77.4041,76.791,77.1052,1782900.0],["2014-07-10",76.3311,76.6224,76.0782,76.3388,2436400.0],["2014-07-11",76.3772,76.9673,76.2928,76.8446,2086600.0],["2014-07-14",77.2048,77.6723,77.1971,77.473,2261500.0],["2014-07-15",77.1511,77.8945,77.0898,77.6876,2659500.0],["2014-07-16",78.0785,78.1704,77.5957,78.0018,2164800.0],["2014-07-17",77.3811,77.9636,76.9749,76.9826,2218200.0],["2014-07-18",77.1742,77.6723,76.9213,77.6646,3189800.0],["2014-07-21",77.6493,78.0861,77.2968,77.8946,2746600.0],["2014-07-22",78.0708,78.9215,77.9788,78.8295,2861500.0],["2014-07-23",78.9138,79.1284,77.9942,78.5613,3554000.0],["2014-07-24",77.703,78.3237,77.0975,77.9942,3283600.0],["2014-07-25",77.7872,78.4387,77.7336,77.9099,2337400.0],["2014-07-28",77.7566,77.8869,76.8829,77.1282,3160400.0],["2014-07-29",77.0515,77.0899,76.2852,76.3311,4010700.0],["2014-07-30",76.7526,76.8753,75.8406,76.2315,4676300.0],["2014-07-31",75.9096,76.0246,75.0743,75.3425,4492200.0],["2014-08-01",75.2735,76.0169,74.9057,75.036,4207200.0],["2014-08-04",75.1969,75.5264,74.6987,75.3272,4540500.0],["2014-08-05",75.0053,75.6797,74.6451,75.0743,3166300.0],["2014-08-06",74.4382,75.1202,74.1546,74.7294,3295000.0],["2014-08-07",75.1049,75.4575,74.5455,74.7064,2340200.0],["2014-08-08",74.6451,75.6414,74.3769,75.5954,2415400.0],["2014-08-11",75.9479,76.8829,75.8713,76.3081,3019400.0],["2014-08-12",76.4997,76.8676,76.0782,76.3848,2669400.0],["2014-08-13",76.5917,77.1665,76.5304,77.0746,2135600.0],["2014-08-14",77.3428,77.9636,77.1742,77.9636,2664800.0],["2014-08-15",78.2931,78.385,77.5267,78.1628,2920800.0],["2014-08-18",78.7376,79.7568,78.4387,79.5423,3812900.0],["2014-08-19",80.0021,80.278,79.8105,80.0021,2357800.0],["2014-08-20",80.2243,81.1363,80.0097,80.9064,3478900.0],["2014-08-21",81.3203,81.4659,80.7838,81.1287,2350800.0],["2014-08-22",81.0673,81.4965,80.9141,81.0597,2306000.0],["2014-08-25",81.3892,81.4122,80.8298,80.96,2345000.0],["2014-08-26",81.2666,81.2973,80.5615,80.8987,3195400.0],["2014-08-27",81.2221,81.353,80.7293,81.0835,1904700.0],["2014-08-28",80.9065,80.9681,80.4983,80.8834,1786300.0],["2014-08-29",80.8756,81.1297,80.5137,81.0604,1936500.0],["2014-09-02",81.3916,82.0461,81.2299,81.7843,3225100.0],["2014-09-03",82.1385,82.6852,81.7458,82.0846,2842000.0],["2014-09-04",82.2155,83.7324,82.1231,82.5851,4582100.0],["2014-09-05",82.562,83.0702,82.2463,82.9239,3660500.0],["2014-09-08",82.8931,83.0856,82.6467,82.7468,2052200.0],["2014-09-09",82.8623,83.1164,82.5466,82.7545,1901700.0],["2014-09-10",82.716,82.9932,82.3233,82.6852,1696200.0],["2014-09-11",82.3772,83.0548,82.2001,82.9393,1640800.0],["2014-09-12",82.408,83.0856,82.2309,82.4003,2091900.0],["2014-09-15",82.4619,82.6236,81.9383,82.4234,2925000.0],["2014-09-16",82.5158,83.1626,81.9152,83.101,3591500.0],["2014-09-17",83.4321,84.8951,83.3782,84.3792,3439900.0],["2014-09-18",84.5025,84.9029,84.1791,84.2407,2913600.0],["2014-09-19",84.6796,84.8105,83.9481,84.2099,4336300.0],["2014-09-22",84.3331,84.464,83.5246,83.5477,2364200.0],["2014-09-23",83.3166,83.6092,83.0009,83.0086,2660500.0],["2014-09-24",83.0856,83.794,82.9624,83.6939,3121100.0],["2014-09-25",83.6246,83.6477,82.3695,82.5389,2716700.0],["2014-09-26",82.408,83.8479,82.408,83.6092,2036000.0],["2014-09-29",83.1241,83.7094,82.5235,83.5707,1928600.0],["2014-09-30",83.563,84.5256,83.3782,83.486,3339300.0],["2014-10-01",82.7622,82.8931,81.1683,81.4686,4518000.0],["2014-10-02",81.5456,82.0153,80.7601,81.6996,4719600.0],["2014-10-03",82.4003,84.5102,82.254,84.3253,4014200.0],["2014-10-06",85.0184,85.3495,83.717,84.1559,2650300.0],["2014-10-07",83.5476,83.6554,81.8536,81.9075,3151100.0],["2014-10-08",82.1385,83.255,80.7062,83.178,4430900.0],["2014-10-09",83.2242,83.409,81.0374,81.1144,3731400.0],["2014-10-10",81.2376,81.2992,77.9265,78.0343,7640700.0],["2014-10-13",79.3048,80.2673,75.3392,75.524,8013800.0],["2014-10-14",75.8859,78.0035,75.601,77.1256,6939900.0],["2014-10-15",76.0399,77.1795,74.0532,76.7714,6407200.0],["2014-10-16",75.6318,81.0604,75.4624,80.1056,9242800.0],["2014-10-17",81.5841,82.3772,81.3453,81.9306,7112200.0],["2014-10-20",81.3146,81.9999,81.0605,81.7458,3816900.0],["2014-10-21",82.6159,83.8711,82.5004,83.8249,3934800.0],["2014-10-22",83.5707,84.025,82.1693,82.2848,5491800.0],["2014-10-23",86.1195,86.7432,84.8336,86.4198,6441900.0],["2014-10-24",86.8664,88.2602,86.158,88.2294,4512300.0],["2014-10-27",88.0831,88.5066,87.2977,88.3911,3658900.0],["2014-10-28",88.6221,89.6847,88.5913,89.4614,3934900.0],["2014-10-29",89.5615,90.1467,88.0215,88.5297,4151300.0],["2014-10-30",88.4989,89.2689,87.8444,88.5528,3996300.0],["2014-10-31",89.5538,90.1699,89.0225,89.6693,3931600.0],["2014-11-03",89.7617,89.7617,88.4835,88.753,3934900.0],["2014-11-04",88.7299,89.2689,88.3988,88.7684,4888800.0],["2014-11-05",89.3382,89.6462,88.6914,89.6385,4000900.0],["2014-11-06",89.9773,91.7484,89.7771,91.5867,4187200.0],["2014-11-07",91.5867,92.1411,91.0245,91.4404,3210200.0],["2014-11-10",91.8639,93.3962,91.7484,93.0959,4086200.0],["2014-11-11",93.196,93.8043,92.7956,93.3577,2866800.0],["2014-11-12",93.3962,93.4193,92.4414,92.9496,3361100.0],["2014-11-13",92.7186,93.6349,92.4414,92.5954,2882000.0],["2014-11-14",92.5877,93.0728,92.4029,92.9496,2598700.0],["2014-11-17",92.58,93.1344,92.2566,92.6493,2585000.0],["2014-11-18",92.8803,93.2962,92.4953,92.8803,2390700.0],["2014-11-19",92.8341,92.8726,92.1334,92.7879,2532800.0],["2014-11-20",92.2643,93.1575,92.1565,93.1036,2660500.0],["2014-11-21",94.0739,94.5513,93.3423,93.8274,5547300.0],["2014-11-24",94.3203,94.9979,94.251,94.6437,2675700.0],["2014-11-25",94.5359,95.1827,94.2587,94.3357,4050500.0],["2014-11-26",94.4743,95.0518,94.2587,94.9517,2377600.0],["2014-11-28",94.2017,94.5496,90.1117,90.2818,5684700.0],["2014-12-01",90.0267,90.1736,87.5139,88.6272,7102900.0],["2014-12-02",88.8979,92.0446,88.3798,91.9828,6429600.0],["2014-12-03",92.2766,93.8538,92.2302,93.5136,4917500.0],["2014-12-04",93.1038,93.7378,91.975,92.5935,3399700.0],["2014-12-05",92.7791,93.011,91.3488,91.7044,3211000.0],["2014-12-08",91.1323,91.2947,88.3489,88.8669,5616900.0],["2014-12-09",87.2974,89.7793,86.5088,89.7329,5587900.0],["2014-12-10",89.6169,89.9493,87.3515,87.9005,4592400.0],["2014-12-11",88.1247,89.5396,87.7381,88.4108,3931300.0],["2014-12-12",87.8541,89.4932,86.9804,87.0191,4813700.0],["2014-12-15",87.483,88.5422,86.3387,86.8567,5394000.0],["2014-12-16",86.416,88.8978,86.2614,86.7484,4827100.0],["2014-12-17",86.934,89.2381,86.0372,88.8515,5532600.0],["2014-12-18",90.421,91.9209,90.0344,91.9054,5279700.0],["2014-12-19",91.6967,92.7636,91.3178,91.5962,6126600.0],["2014-12-22",92.0523,93.3512,91.9595,93.0961,3186300.0],["2014-12-23",93.4827,93.8615,93.011,93.3048,2202500.0],["2014-12-24",93.2507,93.6296,92.9801,93.0111,1001500.0],["2014-12-26",93.4595,93.5446,92.8333,93.0807,1668300.0],["2014-12-29",92.4235,93.5136,92.0755,93.3203,1998900.0],["2014-12-30",92.9415,93.4131,92.5317,92.9724,2274400.0],["2014-12-31",93.3358,93.3744,92.0214,92.1065,2345800.0],["2015-01-02",92.725,93.3976,90.9699,91.7044,3082700.0],["2015-01-05",91.4725,91.4725,88.5035,88.604,4602500.0],["2015-01-06",88.3566,88.3644,86.331,86.7717,6315000.0],["2015-01-07",87.4907,87.9855,86.4779,87.251,4008400.0],["2015-01-08",88.1401,90.5292,87.7613,90.5215,4844900.0],["2015-01-09",90.5215,90.823,88.7973,88.8979,3002900.0],["2015-01-12",88.3953,88.4881,87.2046,88.117,3273000.0],["2015-01-13",88.9133,89.8025,85.6119,86.4624,5470700.0],["2015-01-14",85.4418,86.5784,84.6919,86.099,6226600.0],["2015-01-15",86.7098,87.2665,85.3336,85.6661,5654000.0],["2015-01-16",85.7511,86.6248,84.947,86.5165,8549600.0],["2015-01-20",87.0036,88.4649,86.7098,88.1015,5446200.0],["2015-01-21",88.5654,89.7406,87.9701,88.4494,4783600.0],["2015-01-22",90.6529,93.475,90.4751,92.6477,6430700.0],["2015-01-23",93.5523,94.4724,92.2689,92.8487,5124100.0],["2015-01-26",93.1734,94.2249,92.5085,93.8074,3550800.0],["2015-01-27",92.1296,94.0316,91.8204,93.444,3841800.0],["2015-01-28",94.078,94.395,92.0755,92.1219,4577700.0],["2015-01-29",92.3075,93.042,90.9081,92.8487,3479500.0],["2015-01-30",92.1606,92.7173,90.5601,90.622,4419100.0],["2015-02-02",91.3333,92.0523,90.2277,92.0137,3259600.0],["2015-02-03",92.9183,94.3254,92.6245,94.1631,3602300.0],["2015-02-04",93.2894,93.8306,92.7172,93.1193,3088100.0],["2015-02-05",93.8538,95.1837,93.5755,94.9826,3365100.0],["2015-02-06",95.0986,95.346,93.8074,94.1785,2973700.0],["2015-02-09",93.962,94.3332,91.9673,92.3539,4231200.0],["2015-02-10",92.609,93.6296,91.8204,93.4518,4028900.0],["2015-02-11",93.5523,94.8666,93.2353,94.4337,3384600.0],["2015-02-12",94.8821,95.8253,94.6269,95.7403,4134300.0],["2015-02-13",95.6707,96.2738,94.5187,94.7893,3369900.0],["2015-02-17",94.2945,94.7584,93.993,94.7429,3524100.0],["2015-02-18",94.7429,95.578,94.3409,95.3692,2099900.0],["2015-02-19",94.9826,95.7326,94.2017,94.2945,2600700.0],["2015-02-20",94.0935,95.6398,93.1193,95.6089,3731800.0],["2015-02-23",95.7094,95.7944,94.7893,95.6785,2743400.0],["2015-02-24",95.0445,95.3769,94.4259,94.8589,3720300.0],["2015-02-25",95.1385,95.6278,94.6415,95.0764,2495300.0],["2015-02-26",94.9288,95.2628,93.7328,93.7872,3108100.0],["2015-02-27",94.0901,94.2842,93.3445,93.3988,2775600.0],["2015-03-02",93.3988,93.9735,93.2357,93.7794,3066300.0],["2015-03-03",93.2668,93.492,91.5504,92.0009,3826000.0],["2015-03-04",91.3718,91.8611,90.5563,91.8067,3923800.0],["2015-03-05",91.8922,92.063,91.131,91.8999,3345700.0],["2015-03-06",91.1544,91.8378,90.1603,90.4398,3326100.0],["2015-03-09",90.3855,91.5427,90.2457,90.999,2605100.0],["2015-03-10",90.0282,90.7427,89.1195,89.1195,3990200.0],["2015-03-11",89.2593,89.9117,88.7545,88.7623,4271200.0],["2015-03-12",89.3758,89.7331,88.7778,89.4147,4850900.0],["2015-03-13",89.4923,89.935,88.3584,88.9409,4150500.0],["2015-03-16",89.702,90.735,89.5933,90.6495,5110900.0],["2015-03-17",90.0515,90.735,89.8107,90.4165,2602200.0],["2015-03-18",90.1525,91.799,89.3448,91.4728,3614500.0],["2015-03-19",91.2398,91.8999,90.7039,91.2941,3466700.0],["2015-03-20",91.6281,92.1562,90.9447,91.2165,5060200.0],["2015-03-23",89.1972,90.0903,87.4653,87.5895,6682600.0],["2015-03-24",87.5663,88.3274,86.4479,87.3799,5632100.0],["2015-03-25",87.5275,87.807,85.9742,86.0674,5448200.0],["2015-03-26",84.7004,84.8713,82.9064,84.0092,9371000.0],["2015-03-27",83.6753,84.6461,82.9297,84.2189,6203000.0],["2015-03-30",84.6538,85.7334,84.4752,85.5004,5191000.0],["2015-03-31",85.1664,85.1664,83.7219,84.118,5534800.0],["2015-04-01",83.6908,83.9937,82.6191,83.3647,5277000.0],["2015-04-02",83.4501,84.1102,82.9763,83.2015,4574600.0],["2015-04-06",82.588,83.52,82.5181,82.6191,5246300.0],["2015-04-07",83.0462,84.2267,82.6268,83.7529,6482100.0],["2015-04-08",83.6442,84.5063,83.6131,83.9782,4433700.0],["2015-04-09",83.7607,85.3761,83.6442,85.2674,4417400.0],["2015-04-10",86.5955,87.3255,85.9974,86.5333,6516200.0],["2015-04-13",86.2459,86.6576,84.1956,84.2422,5280700.0],["2015-04-14",81.7181,84.0947,80.8949,84.0092,9157500.0],["2015-04-15",85.5781,85.8421,83.4035,83.4112,5332000.0],["2015-04-16",83.1006,84.2267,82.9064,84.149,4514200.0],["2015-04-17",83.9316,84.382,83.4345,84.2034,5438400.0],["2015-04-20",84.4286,85.9974,84.382,85.7722,4584900.0],["2015-04-21",85.8965,86.0596,84.4364,85.0422,5504300.0],["2015-04-22",85.1198,86.5022,84.8247,85.9974,6226500.0],["2015-04-23",82.9064,85.9586,82.5103,83.9704,12014500.0],["2015-04-24",83.7685,83.8462,82.8676,83.4967,8473700.0],["2015-04-27",83.3569,84.0481,83.287,83.4967,4663900.0],["2015-04-28",83.2248,83.8694,82.9452,83.7918,5029900.0],["2015-04-29",83.551,83.9238,82.5958,83.0385,6084100.0],["2015-04-30",82.5181,82.7821,82.0832,82.5025,5478200.0],["2015-05-01",82.8365,83.7762,82.5647,83.652,4746300.0],["2015-05-04",84.1879,84.9801,83.7763,83.8695,5383300.0],["2015-05-05",83.652,84.0869,82.1065,82.2773,5051100.0],["2015-05-06",82.7122,83.4112,82.2618,83.0462,4836100.0],["2015-05-07",82.588,83.6986,82.456,83.3413,3564100.0],["2015-05-08",84.1723,84.3743,83.318,83.4423,3610200.0],["2015-05-11",83.2714,83.8772,82.8521,82.9064,3608300.0],["2015-05-12",82.5802,82.8054,82.122,82.1453,4432900.0],["2015-05-13",82.0909,82.0909,79.1785,79.5203,11588500.0],["2015-05-14",79.3649,79.862,78.3631,79.2873,11174200.0],["2015-05-15",79.9552,80.6774,79.4659,80.6386,6397500.0],["2015-05-18",80.227,81.058,80.0483,80.7318,4351400.0],["2015-05-19",81.027,81.0503,80.4678,80.7862,4913800.0],["2015-05-20",80.5221,80.7629,79.3339,80.2115,7409500.0],["2015-05-21",79.9862,82.0521,79.6989,81.5162,5942600.0],["2015-05-22",81.2133,81.3919,80.8017,80.926,4025300.0],["2015-05-26",80.4212,80.9105,79.4892,79.9164,4894700.0],["2015-05-27",80.0569,80.5644,79.7992,80.1272,4014800.0],["2015-05-28",80.0178,80.338,78.7217,79.1433,6638600.0],["2015-05-29",78.9247,79.2214,77.9799,78.792,8495400.0],["2015-06-01",78.9872,79.807,78.4172,79.5884,4578000.0],["2015-06-02",79.6977,79.9476,79.0574,79.3307,10335700.0],["2015-06-03",79.5025,80.1194,78.995,79.6352,5650700.0],["2015-06-04",78.9247,79.9944,78.9247,79.44,6278700.0],["2015-06-05",79.4869,80.3068,79.2527,79.8617,5145300.0],["2015-06-08",79.7446,79.7992,78.4406,78.6358,4932800.0],["2015-06-09",78.4093,78.8154,77.6676,77.8471,5618000.0],["2015-06-10",78.0814,78.2298,77.5427,77.8237,9531500.0],["2015-06-11",78.1673,79.1433,77.9331,78.7998,5895900.0],["2015-06-12",78.3469,79.2526,78.0814,78.4718,3972600.0],["2015-06-15",77.9565,78.9013,77.9565,78.4875,3077300.0],["2015-06-16",78.3938,78.8779,78.2064,78.4875,3637500.0],["2015-06-17",78.7685,79.2682,78.1595,79.0028,4054700.0],["2015-06-18",79.237,80.2911,79.0808,79.8851,4512300.0],["2015-06-19",79.5806,79.9241,78.8622,78.9872,6236100.0],["2015-06-22",79.3854,79.6509,79.0184,79.2058,3751800.0],["2015-06-23",79.8539,80.2209,78.9325,78.9794,3958800.0],["2015-06-24",78.6358,78.7451,76.59,76.715,5628700.0],["2015-06-25",77.0586,77.0586,75.7156,75.7156,4567400.0],["2015-06-26",76.106,76.6838,75.4735,75.5594,7650400.0],["2015-06-29",74.9504,75.7156,74.56,74.5912,5682000.0],["2015-06-30",75.2549,75.333,74.1071,74.4663,6388200.0],["2015-07-01",75.2236,75.5204,74.7473,75.0831,3770200.0],["2015-07-02",75.1846,75.6843,75.1768,75.4735,3290900.0],["2015-07-06",75.2627,76.1997,74.9816,75.1456,4840200.0],["2015-07-07",75.4423,76.4495,74.4975,76.3168,5250000.0],["2015-07-08",75.7234,75.942,74.6693,74.841,5455300.0],["2015-07-09",75.5828,75.903,75.0441,75.1534,4284900.0],["2015-07-10",75.8327,76.6369,75.7858,76.3792,4236000.0],["2015-07-13",77.0664,77.0664,75.6687,75.8015,4311000.0],["2015-07-14",75.7702,76.1372,75.2471,75.575,5793500.0],["2015-07-15",76.0357,76.8321,75.5594,75.7234,4567000.0],["2015-07-16",76.106,76.4261,74.638,74.9894,4501300.0],["2015-07-17",75.0675,76.3714,74.9582,76.0669,5176400.0],["2015-07-20",76.1919,77.3475,76.1841,76.7619,4525500.0],["2015-07-21",76.9492,77.855,76.879,77.1601,5072600.0],["2015-07-22",77.1913,77.7144,76.2387,76.2699,4581500.0],["2015-07-23",74.6849,75.1612,71.2337,71.9286,13653100.0],["2015-07-24",72.2644,73.5683,71.546,72.3112,8015100.0],["2015-07-27",71.585,72.3034,71.4601,72.1394,5857300.0],["2015-07-28",72.7172,75.7546,72.686,75.4423,7542900.0],["2015-07-29",75.2783,77.0898,74.8567,76.9337,6109200.0],["2015-07-30",76.4027,76.5589,75.8561,76.2856,4527100.0],["2015-07-31",76.2777,76.7228,75.9108,76.1997,3925000.0],["2015-08-03",76.1762,76.2777,74.9269,75.3251,4137500.0],["2015-08-04",75.1143,75.575,74.1539,74.7395,6053500.0],["2015-08-05",75.2705,75.7234,74.1617,74.232,4631000.0],["2015-08-06",74.3179,74.3804,73.1076,73.2404,5661200.0],["2015-08-07",73.0452,73.2794,72.155,72.2253,3542100.0],["2015-08-10",72.6548,73.295,72.6548,72.9905,4878800.0],["2015-08-11",72.4205,72.7485,71.8427,72.077,3966000.0],["2015-08-12",71.5304,72.6782,71.2571,72.4752,3800200.0],["2015-08-13",72.3346,72.6392,71.9286,72.3815,3017300.0],["2015-08-14",72.0848,72.6782,72.0848,72.4127,2277500.0],["2015-08-17",72.1941,72.5845,71.8427,72.4127,2777400.0],["2015-08-18",72.3502,72.5298,72.1316,72.4439,3853400.0],["2015-08-19",72.0301,72.686,71.7412,71.9598,3900400.0],["2015-08-20",70.7574,70.937,69.7423,69.7423,8294300.0],["2015-08-21",68.9928,69.4066,67.4702,67.5014,9589500.0],["2015-08-24",63.3865,66.5176,61.9264,64.5421,10316400.0],["2015-08-25",66.5254,66.5644,62.8634,62.9024,9192100.0],["2015-08-26",64.5187,65.8304,63.8159,65.6665,12367600.0],["2015-08-27",66.2952,67.8514,66.1302,67.8121,10741600.0],["2015-08-28",67.6707,68.5274,67.5999,68.2916,5654100.0],["2015-08-31",68.2994,68.4409,67.3799,67.3877,5359400.0],["2015-09-01",65.7294,66.4131,65.2342,65.5329,5579900.0],["2015-09-02",66.3031,66.9004,65.36,66.8926,6914800.0],["2015-09-03",67.5449,67.8829,67.1912,67.3563,6073800.0],["2015-09-04",66.8061,67.3956,66.3738,66.6332,5643400.0],["2015-09-08",68.378,69.1876,67.985,69.0539,8128400.0],["2015-09-09",69.439,70.0049,68.1972,68.3387,5162200.0],["2015-09-10",68.2994,68.8339,67.985,68.4566,4141900.0],["2015-09-11",68.4409,68.4409,67.3877,67.6864,5094200.0],["2015-09-14",68.0008,68.0008,67.2227,67.3799,4478200.0],["2015-09-15",67.7335,69.3133,67.5449,69.1483,5070300.0],["2015-09-16",69.1011,70.8616,69.0854,70.5708,5988000.0],["2015-09-17",70.2093,71.6476,70.1936,70.5158,4501900.0],["2015-09-18",69.6355,69.9971,68.8339,68.9911,7384600.0],["2015-09-21",69.1404,70.2171,68.8967,69.3605,4682100.0],["2015-09-22",68.3544,68.4252,67.3091,68.1186,4766800.0],["2015-09-23",67.9065,68.4095,67.1912,67.3406,3441500.0],["2015-09-24",66.6253,66.9712,65.918,66.6725,5545900.0],["2015-09-25",67.7885,68.6295,67.2619,68.0558,5357100.0],["2015-09-28",67.3406,68.1108,66.6882,66.7826,5439700.0],["2015-09-29",66.9947,68.1029,66.759,68.0243,4936600.0],["2015-09-30",69.0854,69.5805,68.3702,69.4862,5212000.0],["2015-10-01",70.1386,71.2389,70.0364,71.0503,6921000.0],["2015-10-02",69.7534,72.2528,69.6041,72.2292,5341700.0],["2015-10-05",72.0956,73.9504,72.0091,73.6518,5263000.0],["2015-10-06",73.7304,73.9504,73.2195,73.4003,3811000.0],["2015-10-07",74.0447,75.6481,73.6832,74.7521,4270600.0],["2015-10-08",74.3277,76.4655,74.2648,76.2769,4140700.0],["2015-10-09",76.827,77.2436,75.5852,76.269,4439200.0],["2015-10-12",76.0489,76.2376,74.0369,74.87,5480200.0],["2015-10-13",74.2255,74.8622,73.6832,73.7225,3549600.0],["2015-10-14",73.4396,73.6832,72.7794,73.023,5326500.0],["2015-10-15",73.6203,74.2963,73.0937,74.0841,3276300.0],["2015-10-16",74.3748,74.4534,72.7401,73.0466,4585800.0],["2015-10-19",72.7479,72.9287,71.9541,72.8658,3991800.0],["2015-10-20",72.8658,74.0605,72.4178,73.6754,3384700.0],["2015-10-21",74.1155,74.5713,73.2431,73.416,4248400.0],["2015-10-22",75.8525,76.6856,75.0901,76.2454,6998900.0],["2015-10-23",76.5677,77.2279,75.5774,76.1747,4949100.0],["2015-10-26",75.9389,76.3869,74.6735,74.7993,4680600.0],["2015-10-27",74.0369,74.0369,70.9088,70.9245,9808700.0],["2015-10-28",71.3253,71.8283,70.0599,70.8145,7342900.0],["2015-10-29",70.7595,71.9227,70.5473,71.1446,5298600.0],["2015-10-30",71.4197,71.6555,70.0993,70.225,5603400.0],["2015-11-02",70.2329,70.5473,69.6198,70.0285,5365600.0],["2015-11-03",69.9185,70.2171,69.5412,69.7141,4957900.0],["2015-11-04",70.1071,70.2958,69.0461,69.3133,4714700.0],["2015-11-05",69.3919,69.5648,68.378,68.5431,6426300.0],["2015-11-06",68.378,68.5431,67.1755,67.5764,6826500.0],["2015-11-09",67.3799,70.0285,66.0123,67.7257,9109000.0],["2015-11-10",67.3327,67.8357,66.4131,66.6804,5487300.0],["2015-11-11",67.1834,67.1834,66.1066,66.311,4699000.0],["2015-11-12",65.8866,66.6568,65.3521,65.9809,5392800.0],["2015-11-13",65.6665,66.8769,65.6429,65.8473,4648100.0],["2015-11-16",65.6979,66.4682,65.3128,66.2952,3601900.0],["2015-11-17",66.311,67.5528,65.3285,66.8847,5275300.0],["2015-11-18",67.3877,68.9675,67.2934,68.4645,5386900.0],["2015-11-19",68.4409,68.5588,67.5528,68.4095,6145500.0],["2015-11-20",68.7867,69.2033,67.9851,68.1737,4401100.0],["2015-11-23",68.268,68.7553,66.7354,66.8926,4723200.0],["2015-11-24",66.7511,67.0341,66.5153,66.6489,5125400.0],["2015-11-25",66.7913,67.2027,66.6647,66.9495,3518000.0],["2015-11-27",66.9654,67.2106,66.8151,66.8467,2120100.0],["2015-11-30",67.1157,67.2027,66.4037,66.4116,6441200.0],["2015-12-01",66.4116,67.2422,65.755,66.7675,5399500.0],["2015-12-02",66.6014,66.7438,64.6158,64.9323,7544400.0],["2015-12-03",64.9797,65.1063,62.3059,62.6539,11254200.0],["2015-12-04",61.2063,62.203,60.9373,61.9499,11007100.0],["2015-12-07",61.8233,62.1951,60.6762,61.143,9414300.0],["2015-12-08",60.3914,60.6683,59.1573,59.806,8115300.0],["2015-12-09",59.3551,61.5464,59.2839,61.3407,9972300.0],["2015-12-10",61.3407,62.1951,61.1588,61.2695,6341000.0],["2015-12-11",61.2695,61.6651,60.4231,61.1351,6100400.0],["2015-12-14",61.3091,61.6809,60.4547,60.8186,7517400.0],["2015-12-15",61.3645,61.4989,60.2174,60.4468,7790300.0],["2015-12-16",60.9927,62.5116,60.787,62.4245,5763800.0],["2015-12-17",62.2742,62.8833,61.1509,61.1746,5890900.0],["2015-12-18",60.7712,60.7791,59.5529,59.6715,10160000.0],["2015-12-21",60.1145,60.4626,59.3472,59.719,5247900.0],["2015-12-22",60.1699,61.3803,60.0196,60.961,5706500.0],["2015-12-23",61.5781,62.5986,61.3645,62.3138,6148700.0],["2015-12-24",62.3296,62.5749,62.1002,62.3375,2327500.0],["2015-12-28",62.0923,62.2821,61.6572,61.9736,3958400.0],["2015-12-29",62.1793,62.5353,61.7917,62.472,3505600.0],["2015-12-30",62.2268,62.3217,61.8312,62.1081,3685500.0],["2015-12-31",61.491,62.6144,61.3645,61.8629,3754600.0],["2016-01-04",60.8107,62.5274,60.2253,62.472,6902600.0],["2016-01-05",62.5036,62.7647,61.1509,61.8707,6117300.0],["2016-01-06",60.7158,61.0638,58.7301,59.1969,8125200.0],["2016-01-07",58.0577,58.6906,57.2904,57.8125,9077600.0],["2016-01-08",58.1922,58.8409,57.9074,58.4296,7567700.0],["2016-01-11",58.8251,59.3709,58.2476,59.1811,7763500.0],["2016-01-12",59.7348,60.4864,58.8409,60.3361,6985600.0],["2016-01-13",60.2807,60.787,57.9153,58.4216,8618400.0],["2016-01-14",58.4296,60.5971,58.303,59.6637,7457600.0],["2016-01-15",57.6226,58.7539,57.4565,58.6273,7460000.0],["2016-01-19",59.3235,59.458,57.9628,58.6194,7470100.0],["2016-01-20",57.4961,58.659,56.618,58.2318,10549900.0],["2016-01-21",54.9804,56.7445,53.0502,56.167,19539900.0],["2016-01-22",56.436,57.235,54.134,55.3681,15358600.0],["2016-01-25",55.107,55.194,54.3159,54.4188,7171400.0],["2016-01-26",54.8538,55.7478,54.6719,55.4076,6741200.0],["2016-01-27",55.376,56.1433,54.3634,54.6323,6202400.0],["2016-01-28",55.2573,55.6212,54.3634,55.5026,6741300.0],["2016-01-29",55.7715,56.9819,55.5104,56.9581,6920500.0],["2016-02-01",56.0879,58.1922,55.6528,57.8204,8402900.0],["2016-02-02",57.9549,58.034,56.3015,56.7287,8607400.0],["2016-02-03",56.9502,57.2667,55.8032,57.1638,6501200.0],["2016-02-04",56.974,60.4547,56.974,59.7428,7297000.0],["2016-02-05",59.4975,60.1304,58.6985,59.3551,5768200.0],["2016-02-08",58.92,60.5655,58.1131,60.1462,7602400.0],["2016-02-09",59.4105,61.586,59.3314,61.0085,7406300.0],["2016-02-10",61.7204,62.1951,60.3914,60.8661,6259900.0],["2016-02-11",59.9089,60.3677,58.216,59.7586,6715200.0],["2016-02-12",61.1746,61.9736,60.3202,61.0718,5716400.0],["2016-02-16",61.7046,63.5004,60.8344,62.7884,6640000.0],["2016-02-17",62.2742,63.6824,62.0765,63.2552,6308000.0],["2016-02-18",63.097,63.3897,61.847,62.2268,5578000.0],["2016-02-19",62.116,63.2868,61.7046,63.2077,4793200.0],["2016-02-22",63.2077,65.0747,63.2077,64.5605,5448300.0],["2016-02-23",63.6824,64.1175,62.3296,62.4562,4966300.0],["2016-02-24",61.7205,63.5162,60.9689,63.358,4800500.0],["2016-02-25",63.3261,64.0032,62.5535,63.1828,3243000.0],["2016-02-26",63.7961,64.7281,63.5571,63.7244,3836900.0],["2016-02-29",63.5731,63.7085,62.7287,62.8163,5358600.0],["2016-03-01",63.4854,64.4572,63.0394,63.82,5909800.0],["2016-03-02",63.9156,64.3856,63.127,63.3261,5610200.0],["2016-03-03",63.6129,64.1625,62.9916,63.7324,5167400.0],["2016-03-04",63.8997,64.8794,63.7165,64.1227,6414000.0],["2016-03-07",63.7483,64.975,63.5253,64.8794,6547800.0],["2016-03-08",64.2342,64.5688,62.2508,62.3305,5925100.0],["2016-03-09",62.8482,63.8837,62.665,63.8359,6028500.0],["2016-03-10",64.1944,64.2661,62.5774,63.2305,3949600.0],["2016-03-11",63.8678,64.8237,63.6527,64.7281,3735000.0],["2016-03-14",64.282,64.8954,63.8439,64.0032,4365100.0],["2016-03-15",63.4217,63.8439,62.6331,63.8439,4676600.0],["2016-03-16",63.8359,64.3537,63.2226,63.9714,3225700.0],["2016-03-17",64.29,66.3292,63.4138,66.1778,4969800.0],["2016-03-18",66.4725,67.9462,66.3292,67.2452,8389400.0],["2016-03-21",67.2213,67.6913,66.4885,66.8947,3872600.0],["2016-03-22",66.1539,66.3292,65.0865,65.3653,5142000.0],["2016-03-23",65.4211,65.5963,64.8316,64.9352,4268400.0],["2016-03-24",64.3458,64.7361,63.7563,64.4573,4212500.0],["2016-03-28",64.3218,64.4572,62.5057,62.7765,6327000.0],["2016-03-29",62.4579,63.7165,61.972,63.5651,4381200.0],["2016-03-30",64.0431,64.8794,63.8598,64.1705,3145900.0],["2016-03-31",63.9554,64.29,62.5615,63.366,5116800.0],["2016-04-01",62.7845,63.2624,62.1552,62.8642,4232900.0],["2016-04-04",62.7048,63.7403,62.2667,62.4021,3464800.0],["2016-04-05",61.7729,62.912,61.5658,62.6252,3614300.0],["2016-04-06",62.4101,62.5535,61.6295,62.4101,4374000.0],["2016-04-07",62.0994,62.665,61.6693,62.1313,4246100.0],["2016-04-08",62.657,64.1864,62.3862,63.0633,4211200.0],["2016-04-11",63.0394,64.1307,62.5933,62.6809,4109600.0],["2016-04-12",62.3942,63.9315,62.2827,63.4377,4628400.0],["2016-04-13",64.2581,65.437,63.8598,65.0945,4502000.0],["2016-04-14",65.4609,66.138,64.752,65.5724,5102400.0],["2016-04-15",65.4689,65.6521,64.5369,64.6882,3804000.0],["2016-04-18",63.7085,65.3494,62.6252,64.4254,7348100.0],["2016-04-19",65.3016,66.13,64.7918,65.5087,6959400.0],["2016-04-20",65.899,67.3965,65.4768,66.7911,6302600.0],["2016-04-21",68.9817,70.6146,67.8665,69.5552,9851900.0],["2016-04-22",70.0969,71.6183,69.9455,71.3952,7055800.0],["2016-04-25",70.9651,71.1324,69.2127,69.7862,4631700.0],["2016-04-26",69.5074,70.766,69.3879,70.7023,4831700.0],["2016-04-27",70.7262,71.5307,70.6306,71.0288,3851800.0],["2016-04-28",70.5429,71.4988,70.3119,70.5031,3863100.0],["2016-04-29",69.9854,71.0766,69.0853,69.4835,5221100.0],["2016-05-02",70.0889,70.4952,69.0215,70.1925,3492700.0],["2016-05-03",69.4357,69.5711,68.2488,69.1171,4164300.0],["2016-05-04",68.448,69.3162,67.9701,68.217,3532900.0],["2016-05-05",68.6073,68.9498,67.7789,67.8586,4425800.0],["2016-05-06",67.3567,68.7188,67.3089,68.2887,4009800.0],["2016-05-09",68.2329,68.2329,67.0222,67.4125,4154700.0],["2016-05-10",67.9302,69.0932,67.5957,68.5834,3341200.0],["2016-05-11",68.5834,68.8224,67.293,67.301,4343600.0],["2016-05-12",67.5877,67.9382,66.6557,66.7832,4178300.0],["2016-05-13",66.5363,66.7832,65.1503,65.3176,4463300.0],["2016-05-16",65.3892,66.0743,65.2219,65.3335,4194400.0],["2016-05-17",65.3335,66.4964,64.9511,65.4689,5320400.0],["2016-05-18",65.4529,66.4885,65.0786,65.6999,4426300.0],["2016-05-19",64.9591,65.1741,64.2661,64.8715,3776700.0],["2016-05-20",65.2857,65.7636,65.1104,65.6441,4366100.0],["2016-05-23",65.5167,65.8034,64.8794,64.9113,3649100.0],["2016-05-24",65.3653,65.4211,64.4174,64.752,4679400.0],["2016-05-25",65.1901,66.2893,64.9591,66.0424,3408500.0],["2016-05-26",66.2188,66.8042,65.9462,66.0264,2978300.0],["2016-05-27",66.0504,66.6198,65.5853,66.5315,3848200.0],["2016-05-31",66.6438,67.7744,66.2428,67.5098,6086500.0],["2016-06-01",67.0608,67.5098,66.4834,67.4457,4298500.0],["2016-06-02",67.1009,67.8627,67.0448,67.8466,3507000.0],["2016-06-03",68.6004,69.4824,67.8466,69.2659,4946700.0],["2016-06-06",69.298,69.8754,68.9051,69.6428,4361500.0],["2016-06-07",69.5065,70.6291,69.5065,70.2202,3824500.0],["2016-06-08",70.4287,72.281,70.4046,71.3989,6135400.0],["2016-06-09",70.99,71.7918,70.5971,71.6796,3844800.0],["2016-06-10",70.7254,71.2867,70.6452,71.1905,4315800.0],["2016-06-13",70.9579,71.856,70.7414,71.1343,4367800.0],["2016-06-14",70.9739,71.5753,70.2202,70.5489,3993400.0],["2016-06-15",70.8537,71.1022,70.1239,70.1961,3963500.0],["2016-06-16",69.6348,70.0117,68.5603,69.8353,3530300.0],["2016-06-17",69.7631,70.4046,69.6589,70.2282,4141900.0],["2016-06-20",70.8536,71.5673,70.5489,70.6371,4312100.0],["2016-06-21",69.5947,70.6371,68.9612,70.2843,4146000.0],["2016-06-22",70.3725,70.597,70.0197,70.156,3400000.0],["2016-06-23",71.1985,71.3668,70.5088,70.998,2691400.0],["2016-06-24",68.5202,69.2579,67.4697,68.3598,14194000.0],["2016-06-27",67.6943,67.7264,65.7217,66.1467,5885200.0],["2016-06-28",66.7721,68.0471,66.5556,67.999,5954400.0],["2016-06-29",68.7608,69.5707,68.6645,69.1858,3763800.0],["2016-06-30",69.5546,70.0758,67.999,69.9636,5839500.0],["2016-07-01",69.9635,70.7173,69.8593,70.0357,3772700.0],["2016-07-05",69.6428,70.156,69.5787,69.8914,4305700.0],["2016-07-06",69.4343,70.1801,68.9692,70.1159,3740500.0],["2016-07-07",70.557,70.9419,70.2282,70.5891,4798700.0],["2016-07-08",71.3188,73.2032,70.9419,72.7221,6448500.0],["2016-07-11",72.7381,73.4758,72.722,73.2833,5423200.0],["2016-07-12",73.5961,74.3498,73.3154,73.8206,4120800.0],["2016-07-13",74.2135,76.0097,73.8045,75.4885,5898900.0],["2016-07-14",76.1139,76.98,75.721,75.9375,5331900.0],["2016-07-15",76.154,76.4507,75.1437,75.3602,4030900.0],["2016-07-18",75.3602,75.6649,74.6385,75.4725,2721200.0],["2016-07-19",74.9432,75.4163,74.4781,75.3361,3351300.0],["2016-07-20",74.3578,75.6328,74.1654,75.4725,4244500.0],["2016-07-21",72.9706,74.0131,72.7461,72.9145,6622300.0],["2016-07-22",72.8663,74.5904,72.4013,74.4541,4208500.0],["2016-07-25",74.3418,74.3819,73.6602,73.997,2744500.0],["2016-07-26",74.0772,74.5824,73.6361,74.5824,2890100.0],["2016-07-27",74.3578,74.5342,72.9225,73.4758,3523100.0],["2016-07-28",73.3234,74.9031,73.0267,74.6385,3104100.0],["2016-07-29",74.2135,74.8229,73.9809,74.6144,2801100.0],["2016-08-01",74.5102,75.0956,74.1012,74.6225,2797400.0],["2016-08-02",74.0852,74.2456,72.714,73.2112,3787000.0],["2016-08-03",73.4036,74.7267,73.2914,74.4701,3907400.0],["2016-08-04",74.0692,74.6465,73.7244,74.3097,2245900.0],["2016-08-05",74.7107,75.8975,74.2696,75.256,3146700.0],["2016-08-08",75.28,76.138,75.1116,75.264,2491900.0],["2016-08-09",75.1757,75.5205,74.5743,74.6305,2416200.0],["2016-08-10",74.9031,74.9352,73.9489,74.1253,2568200.0],["2016-08-11",74.3498,74.9352,74.2616,74.5423,2525100.0],["2016-08-12",74.3097,74.3097,73.564,73.6923,2898400.0],["2016-08-15",74.1413,74.7908,73.997,74.1734,2733900.0],["2016-08-16",73.9409,74.5743,73.6762,74.4861,3787500.0],["2016-08-17",74.3899,75.8894,74.2937,75.8333,4718400.0],["2016-08-18",75.5125,77.02,75.0795,76.8436,5063400.0],["2016-08-19",76.7314,76.8597,76.3946,76.7234,3027100.0],["2016-08-22",76.4187,76.8196,76.2262,76.4427,1947900.0],["2016-08-23",76.9078,77.1644,76.6432,76.988,2300600.0],["2016-08-24",76.988,77.0281,76.3946,76.563,2504200.0],["2016-08-25",76.4347,76.8356,76.146,76.2422,1853000.0],["2016-08-26",76.4587,76.9639,75.9696,76.2743,2531800.0],["2016-08-29",76.5082,77.5729,76.1453,77.4761,2746200.0],["2016-08-30",77.4277,77.6535,77.0083,77.3067,2426700.0],["2016-08-31",76.8873,77.3309,76.3388,77.0486,2864100.0],["2016-09-01",77.1373,77.4115,76.363,76.855,2068100.0],["2016-09-02",77.1131,77.3873,76.5163,76.847,2095900.0],["2016-09-06",77.1293,77.5003,76.8147,77.4035,2269100.0],["2016-09-07",77.1776,78.2745,77.1776,77.6535,2437500.0],["2016-09-08",77.6696,78.1132,77.226,77.9358,2096300.0],["2016-09-09",76.976,77.476,74.7822,74.7822,4321100.0],["2016-09-12",74.1289,76.3791,73.774,75.6613,4670700.0],["2016-09-13",75.0484,75.5162,74.1854,74.5564,3717200.0],["2016-09-14",74.508,75.2742,74.3628,74.7822,2883900.0],["2016-09-15",74.4274,75.2016,73.6531,74.9597,3383300.0],["2016-09-16",74.6048,75.121,74.0079,74.508,5185700.0],["2016-09-19",74.9839,75.5565,74.7903,75.0807,3195700.0],["2016-09-20",75.4355,75.5565,74.9355,75.121,2477400.0],["2016-09-21",75.5,76.7986,75.5,76.6453,2524000.0],["2016-09-22",77.2503,77.5648,76.6453,76.6857,2960900.0],["2016-09-23",76.4437,76.5647,75.992,76.0808,2912900.0],["2016-09-26",75.9033,76.1856,75.4355,75.9598,3625100.0],["2016-09-27",75.9194,76.9115,75.6452,76.5002,3167400.0],["2016-09-28",76.605,77.6132,76.5727,77.5567,2533500.0],["2016-09-29",77.6212,78.0648,77.0244,77.3954,2671900.0],["2016-09-30",78.0568,79.0407,77.9197,78.6617,5190800.0],["2016-10-03",78.3794,78.952,78.2826,78.5165,2378700.0],["2016-10-04",78.6939,79.1698,77.8874,77.968,2626300.0],["2016-10-05",78.4036,79.7182,78.2261,79.4763,3225300.0],["2016-10-06",79.3311,79.686,79.0004,79.323,3088700.0],["2016-10-07",79.3795,79.5569,78.4842,79.0972,3275100.0],["2016-10-10",79.4602,79.6215,78.4439,78.5165,3041800.0],["2016-10-11",78.4923,78.6213,77.4357,77.8632,4202400.0],["2016-10-12",78.0245,78.0729,77.0809,77.3551,3419700.0],["2016-10-13",76.9357,78.3229,76.0565,78.0245,4311600.0],["2016-10-14",78.2907,79.2505,78.0971,78.1052,4927400.0],["2016-10-17",78.0003,78.331,77.7826,78.0487,2363300.0],["2016-10-18",78.7181,79.0972,77.968,78.0084,3565800.0],["2016-10-19",77.952,79.3957,77.6374,78.331,3706800.0],["2016-10-20",76.1372,76.6211,72.4352,73.1046,16101900.0],["2016-10-21",72.2416,73.7982,72.0803,72.8869,8288700.0],["2016-10-24",73.2175,73.7902,72.4029,72.4917,7038000.0],["2016-10-25",72.3707,72.9272,71.9029,72.5804,5599100.0],["2016-10-26",72.6045,72.6045,71.4835,71.8222,4750200.0],["2016-10-27",71.9513,72.0965,71.4432,71.6367,4367100.0],["2016-10-28",71.7335,72.04,70.806,71.2738,3784400.0],["2016-10-31",71.5803,71.8384,71.0641,71.1205,3681200.0],["2016-11-01",71.4996,71.6932,70.2172,70.8867,3980500.0],["2016-11-02",71.0399,72.0319,70.7657,71.5319,4437400.0],["2016-11-03",71.5238,72.2981,71.177,71.5964,4468600.0],["2016-11-04",71.5399,72.169,71.2819,71.5883,3745700.0],["2016-11-07",72.5884,73.2982,72.4674,73.1933,4556500.0],["2016-11-08",73.2256,73.3627,72.3626,73.0724,4268500.0],["2016-11-09",70.8786,76.5889,70.8786,75.7743,9655200.0],["2016-11-10",76.726,79.678,76.6454,78.6294,8952900.0],["2016-11-11",78.2745,78.7988,77.1615,78.1374,6664200.0],["2016-11-14",78.6536,81.1619,78.6455,80.1941,6617000.0],["2016-11-15",79.9924,80.2828,78.9762,79.936,4263200.0],["2016-11-16",79.3472,79.8957,78.8149,79.0488,2866100.0],["2016-11-17",78.8149,79.7989,78.6214,79.694,4379500.0],["2016-11-18",79.7908,80.6538,79.5247,80.5167,3653400.0],["2016-11-21",80.7345,81.9685,80.6538,81.2587,3385300.0],["2016-11-22",81.541,81.6378,80.9684,81.049,3350900.0],["2016-11-23",81.2265,82.025,81.1862,81.7749,3154300.0],["2016-11-25",81.8233,82.3959,81.5652,82.3475,1680900.0],["2016-11-28",82.2056,82.2624,81.4835,81.6944,3533800.0],["2016-11-29",81.5646,81.9865,81.2157,81.5971,2945900.0],["2016-11-30",82.238,83.3496,82.1569,82.2137,6190700.0],["2016-12-01",82.6275,84.3475,82.4409,83.885,4748200.0],["2016-12-02",83.877,84.0555,82.7735,83.2847,3511000.0],["2016-12-05",83.8283,84.1771,83.4145,83.4388,3459300.0],["2016-12-06",83.5686,83.8201,83.0007,83.6903,3228400.0],["2016-12-07",83.9662,86.4083,83.3414,86.2704,4936100.0],["2016-12-08",86.2623,86.5057,84.9804,85.4915,3862000.0],["2016-12-09",85.1021,85.5808,84.4043,85.1832,4098800.0],["2016-12-12",85.4591,85.4591,83.4956,84.6396,4136500.0],["2016-12-13",84.8587,84.9804,83.666,84.4124,4144300.0],["2016-12-14",84.5828,85.0534,83.3009,83.4226,3549600.0],["2016-12-15",83.5524,85.1426,83.1711,84.9317,4479800.0],["2016-12-16",84.9804,85.167,83.6092,83.8202,6610300.0],["2016-12-19",83.6336,84.2907,83.2684,83.8932,2859400.0],["2016-12-20",84.2258,85.0047,84.0068,84.9074,3026700.0],["2016-12-21",84.9479,85.6376,84.4205,84.9074,2210900.0],["2016-12-22",84.4774,85.4185,83.8689,85.3455,2994800.0],["2016-12-23",85.3779,85.4103,84.6396,85.3373,2146200.0],["2016-12-27",85.6051,85.9458,85.3617,85.7673,1518200.0],["2016-12-28",85.7998,86.2623,84.8587,84.9966,1799000.0],["2016-12-29",85.094,85.3942,84.3719,84.7207,2122900.0],["2016-12-30",84.526,85.0615,83.7715,84.1203,2914700.0],["2017-01-03",84.7694,85.4266,82.8141,83.1792,3824300.0],["2017-01-04",83.4794,84.6315,83.1711,83.6822,3668300.0],["2017-01-05",83.593,83.8607,82.1244,82.8628,4180400.0],["2017-01-06",82.7816,84.1934,82.1082,83.7228,3862400.0],["2017-01-09",84.1609,84.169,82.6762,83.0981,2968600.0],["2017-01-10",83.2116,84.5747,82.6843,83.9094,3562700.0],["2017-01-11",83.8526,85.0534,83.593,84.5991,2864800.0],["2017-01-12",84.599,85.1589,83.8526,84.9479,2397000.0],["2017-01-13",84.7938,85.5565,84.6072,85.3942,2743400.0],["2017-01-17",84.9479,85.0453,83.4469,83.8688,3401800.0],["2017-01-18",82.9682,84.6802,82.3759,84.1933,5363900.0],["2017-01-19",87.7957,88.4205,85.5483,86.1974,10103900.0],["2017-01-20",86.6761,88.1446,86.4976,88.1122,6440000.0],["2017-01-23",88.1446,88.1446,86.7572,87.6172,3932200.0],["2017-01-24",87.7471,88.6396,87.3008,88.2095,4564900.0],["2017-01-25",88.672,90.0594,88.4448,89.5888,5137900.0],["2017-01-26",89.4509,90.3677,88.8261,89.3697,4607200.0],["2017-01-27",89.532,89.5401,87.7389,88.599,3555400.0],["2017-01-30",88.388,88.4042,86.2785,87.6254,5334200.0],["2017-01-31",87.7308,88.0959,86.1812,86.4732,4534600.0],["2017-02-01",86.8465,87.6822,86.3272,87.382,4374500.0],["2017-02-02",86.9763,87.2846,85.9215,87.0574,4225900.0],["2017-02-03",87.2035,88.3069,87.098,88.0392,3249600.0],["2017-02-06",87.9175,88.1852,87.2846,87.3739,2858100.0],["2017-02-07",87.7795,88.242,87.098,87.3414,3493400.0],["2017-02-08",87.2359,87.5686,86.2217,87.0899,3901400.0],["2017-02-09",87.0899,87.528,86.9114,87.1548,3603900.0],["2017-02-10",87.528,88.0229,87.3901,87.5199,2778000.0],["2017-02-13",87.6984,88.6801,87.5361,87.885,2640000.0],["2017-02-14",87.6822,88.5665,87.4144,88.5665,2890300.0],["2017-02-15",88.0554,89.2399,87.7633,89.0696,3352900.0],["2017-02-16",88.8262,89.2481,88.031,88.7531,2811100.0],["2017-02-17",88.7856,89.102,87.5929,89.102,4246300.0],["2017-02-21",89.2481,89.9134,88.7207,88.9803,4169800.0],["2017-02-22",88.5827,88.7937,87.5848,88.3312,4206100.0],["2017-02-23",88.5503,88.8424,86.2136,86.5706,4876600.0],["2017-02-24",86.1748,87.9292,85.8158,87.9129,4632500.0],["2017-02-27",87.9781,88.125,86.8847,87.717,3288500.0],["2017-02-28",87.7415,88.1903,87.3825,88.0761,3756600.0],["2017-03-01",88.9737,90.2874,88.9737,89.8467,4064900.0],["2017-03-02",89.7978,89.9528,88.8676,88.9818,2739700.0],["2017-03-03",89.0063,89.1695,88.3209,88.9573,2304900.0],["2017-03-06",88.7452,89.4632,88.533,89.2919,2989100.0],["2017-03-07",89.0226,89.3653,88.2556,88.4188,3331200.0],["2017-03-08",88.4188,88.5004,86.8276,87.0724,3454900.0],["2017-03-09",87.154,87.4233,86.2809,86.64,4131200.0],["2017-03-10",87.2193,87.3009,86.2646,86.7216,3316200.0],["2017-03-13",86.7868,87.1377,86.4523,86.8603,3514800.0],["2017-03-14",86.4523,86.7215,85.1222,85.163,4303800.0],["2017-03-15",85.3426,86.6073,84.9427,86.1504,3496100.0],["2017-03-16",86.0851,86.7542,85.6771,86.0443,3645300.0],["2017-03-17",86.028,86.5339,85.7587,86.4849,11395400.0],["2017-03-20",86.2891,86.4768,85.6771,85.7424,3444900.0],["2017-03-21",86.0361,86.1749,84.2084,84.5756,3846300.0],["2017-03-22",84.494,85.2691,84.1023,84.9101,4101200.0],["2017-03-23",84.853,85.7913,84.5347,84.7551,2587700.0],["2017-03-24",84.853,85.3589,84.4042,84.8285,2734700.0],["2017-03-27",83.9636,85.2854,83.5637,84.8775,3812000.0],["2017-03-28",84.9019,86.4033,84.7224,86.0851,4237100.0],["2017-03-29",85.5221,86.6318,85.1957,86.1504,2905000.0],["2017-03-30",86.2809,87.6844,85.9382,87.2601,2961000.0],["2017-03-31",87.2928,87.3825,86.4115,86.4278,2888300.0],["2017-04-03",86.6237,87.1295,85.7424,86.0851,2889000.0],["2017-04-04",86.2565,87.5049,85.7832,87.4723,3445400.0],["2017-04-05",88.0842,89.3816,86.9582,87.1132,2938100.0],["2017-04-06",85.5058,87.6273,85.4894,87.3662,4556100.0],["2017-04-07",87.5783,87.9455,86.9582,87.3335,2205000.0],["2017-04-10",87.7742,88.4433,87.6763,87.815,2631700.0],["2017-04-11",87.4804,87.9373,86.7052,87.8068,2298800.0],["2017-04-12",88.1903,88.2311,86.0688,86.1422,3046400.0],["2017-04-13",86.0851,86.5502,85.4976,85.4976,2372700.0],["2017-04-17",85.5955,86.5013,84.9591,86.4768,2773900.0],["2017-04-18",86.0688,87.048,85.8322,86.6889,2767000.0],["2017-04-19",87.1377,87.9455,86.7134,87.1377,3344300.0],["2017-04-20",88.2638,89.2266,88.019,88.0434,4201600.0],["2017-04-21",88.2882,88.7615,87.8231,88.3535,3144000.0],["2017-04-24",89.349,89.7407,89.0716,89.2103,3218000.0],["2017-04-25",89.2103,90.3771,88.99,90.1487,3990700.0],["2017-04-26",90.2058,91.3563,89.6183,89.8957,6303700.0],["2017-04-27",91.4052,93.9592,91.2992,92.6374,5156600.0],["2017-04-28",92.6374,92.9801,90.8259,91.3563,3554700.0],["2017-05-01",91.7398,91.9438,91.0625,91.0625,2888300.0],["2017-05-02",91.1849,91.6174,90.524,90.6464,3820300.0],["2017-05-03",90.2955,90.7443,90.0344,90.475,2696500.0],["2017-05-04",90.7443,91.0625,89.8549,90.0262,2627800.0],["2017-05-05",90.2384,90.369,89.8549,90.3445,3078900.0],["2017-05-08",90.0752,90.4016,89.553,89.7733,3426100.0],["2017-05-09",89.6427,90.2629,89.3653,89.7243,2423600.0],["2017-05-10",89.8549,89.8549,88.9165,89.2021,3551200.0],["2017-05-11",88.9328,90.2629,88.7288,89.8386,3837700.0],["2017-05-12",89.4714,90.4016,89.4714,90.1487,3609900.0],["2017-05-15",90.2139,91.0054,90.165,90.8014,2477500.0],["2017-05-16",91.1605,91.2502,90.2466,90.573,2567900.0],["2017-05-17",90.573,90.573,86.8032,86.95,4445100.0],["2017-05-18",86.5992,88.6309,86.0851,87.4233,4642300.0],["2017-05-19",87.6355,88.2311,87.1785,87.3499,3600700.0],["2017-05-22",87.7415,88.2066,87.154,87.9863,3023400.0],["2017-05-23",88.0924,88.4922,87.5457,88.125,2732500.0],["2017-05-24",88.0435,88.6473,87.6681,88.1658,2931700.0],["2017-05-25",88.6309,89.7243,88.2719,89.5122,3872700.0],["2017-05-26",89.2784,90.8701,89.0568,90.7224,3901900.0],["2017-05-30",90.3122,91.1081,90.0906,90.9193,2958300.0],["2017-05-31",91.0588,91.0752,89.7296,90.5009,4994300.0],["2017-06-01",90.7306,91.2311,90.2547,90.7388,2783500.0],["2017-06-02",90.985,92.1091,90.4599,91.2393,3435500.0],["2017-06-05",91.4035,91.4609,90.2794,90.4107,2825000.0],["2017-06-06",90.0004,90.3532,89.3604,89.4014,2922500.0],["2017-06-07",89.5983,89.8281,89.0076,89.5245,2537200.0],["2017-06-08",89.5245,90.2712,89.2373,90.1235,3169400.0],["2017-06-09",90.2547,90.4927,89.0322,90.0496,2496500.0],["2017-06-12",90.0332,90.4517,89.6722,90.3614,3543400.0],["2017-06-13",90.4106,91.6168,90.2548,91.5183,2384700.0],["2017-06-14",91.6496,91.666,89.7214,90.0906,3033400.0],["2017-06-15",89.4589,90.9194,89.2866,90.8045,2826800.0],["2017-06-16",90.9604,91.387,90.2055,91.387,4136300.0],["2017-06-19",91.6496,91.986,90.8783,91.7563,3238200.0],["2017-06-20",91.2804,91.5183,88.8353,88.9009,4406900.0],["2017-06-21",89.0404,89.0568,88.2692,88.302,3723600.0],["2017-06-22",88.5317,88.5317,87.4568,88.1132,3098700.0],["2017-06-23",87.9491,89.4671,87.6374,88.6958,14115500.0],["2017-06-26",88.9666,89.5491,88.1789,88.6384,3001900.0],["2017-06-27",88.7286,88.942,88.064,88.0804,3173100.0],["2017-06-28",88.8435,89.4014,88.3676,89.2455,3568600.0],["2017-06-29",89.5655,89.7132,88.4579,88.5235,2404900.0],["2017-06-30",88.7779,89.8855,88.4989,89.3604,3479200.0],["2017-07-03",89.4507,90.5665,89.4507,90.2876,1806600.0],["2017-07-05",90.3614,90.3696,88.8107,88.8189,2668100.0],["2017-07-06",88.4086,88.9912,88.0558,88.4168,2984200.0],["2017-07-07",88.5235,89.0732,87.662,88.9009,2803200.0],["2017-07-10",88.6138,89.8281,88.4907,89.024,3467100.0],["2017-07-11",89.1963,89.4671,88.3676,89.0978,2356900.0],["2017-07-12",89.4835,90.4352,89.3112,89.6065,2490200.0],["2017-07-13",89.6312,89.8937,88.9337,89.3112,2155100.0],["2017-07-14",89.5491,90.025,89.2127,89.8691,2106700.0],["2017-07-17",89.7542,89.7953,89.1553,89.4753,2431400.0],["2017-07-18",89.426,89.9019,89.0404,89.6394,2349600.0],["2017-07-19",88.786,89.4096,87.6866,88.4824,4192400.0],["2017-07-20",89.2455,89.4753,85.5533,87.0876,6779600.0],["2017-07-21",86.2261,86.7676,85.9061,86.0292,5562600.0],["2017-07-24",85.9553,86.4969,85.0446,85.0528,5340800.0],["2017-07-25",85.5697,86.4312,85.0856,86.1194,3923400.0],["2017-07-26",86.2261,86.3738,85.2251,85.6764,3263600.0],["2017-07-27",85.3071,85.3235,82.9195,83.1984,6443800.0],["2017-07-28",83.2067,84.8312,83.2067,84.7574,4471000.0],["2017-07-31",84.8887,85.3071,84.4374,84.4784,4266500.0],["2017-08-01",84.4784,84.5031,83.4692,83.6744,4379700.0],["2017-08-02",83.5513,84.3061,83.461,83.9615,4470800.0],["2017-08-03",84.1585,84.5359,83.9123,84.142,4750200.0],["2017-08-04",84.2569,84.8559,83.6907,84.0846,4142600.0],["2017-08-07",83.9779,84.2979,83.6908,84.1585,2543400.0],["2017-08-08",83.8549,85.5943,83.6087,84.5605,3282400.0],["2017-08-09",84.2077,85.1841,84.1092,85.143,3063800.0],["2017-08-10",84.8394,85.6928,84.2159,84.2569,3509100.0],["2017-08-11",84.6836,85.8159,84.4292,84.979,3340900.0],["2017-08-14",85.5861,86.2917,85.4959,85.9307,3189800.0],["2017-08-15",86.1112,86.1277,85.5861,86.0292,2652300.0],["2017-08-16",86.2425,87.0794,85.9225,86.8497,2915500.0],["2017-08-17",86.4558,86.6774,84.6425,84.6589,3266800.0],["2017-08-18",84.8066,85.8323,84.4046,85.2497,3243600.0],["2017-08-21",85.3563,85.701,84.8148,85.5861,2274500.0],["2017-08-22",85.9553,87.342,85.9553,87.145,2993600.0],["2017-08-23",86.7922,87.2845,86.0784,86.1851,2844000.0],["2017-08-24",86.4722,86.5625,85.6846,85.7994,2768700.0],["2017-08-25",86.3984,87.1779,86.2589,86.3574,2473300.0],["2017-08-28",86.4805,86.6856,85.5943,85.7831,2764600.0],["2017-08-29",85.6386,86.827,85.3415,86.6289,3191600.0],["2017-08-30",86.6537,87.1324,86.4804,86.6042,2592700.0],["2017-08-31",86.9096,87.3057,86.5217,86.9013,2744400.0],["2017-09-01",87.1819,87.7018,86.4721,87.0416,2347700.0],["2017-09-05",86.728,86.9425,85.7046,85.9109,2598700.0],["2017-09-06",86.3648,87.7018,86.2493,86.6619,4378700.0],["2017-09-07",86.827,87.2644,86.4887,87.0581,3622900.0],["2017-09-08",87.1819,88.5436,86.6289,88.4776,3228200.0],["2017-09-11",88.5518,89.2203,88.4693,89.212,3818100.0],["2017-09-12",89.0552,89.9053,88.948,89.5257,2321800.0],["2017-09-13",89.3111,89.699,89.0387,89.6742,2106100.0],["2017-09-14",89.6907,91.5063,89.3854,91.4898,4272300.0],["2017-09-15",92.2655,93.586,91.6961,93.586,8269900.0],["2017-09-18",93.4209,93.487,92.3728,92.4554,3669200.0],["2017-09-19",92.7525,93.4044,92.5214,93.2559,4168900.0],["2017-09-20",93.2558,94.9312,93.099,94.9064,3958800.0],["2017-09-21",94.8982,95.4676,93.8748,95.2695,3002200.0],["2017-09-22",95.0715,95.3851,94.6176,95.187,2297600.0],["2017-09-25",95.2778,95.6987,94.6836,95.5584,2783000.0],["2017-09-26",95.6492,95.6492,94.9807,95.2613,2976900.0],["2017-09-27",95.5006,96.3424,94.8651,96.2599,2619200.0],["2017-09-28",95.971,96.4992,95.6492,95.7069,1982800.0],["2017-09-29",95.6657,95.9463,95.4263,95.7069,2317200.0],["2017-10-02",95.22,95.3603,94.3535,95.121,3222200.0],["2017-10-03",94.9229,95.088,94.3865,94.8157,2783900.0],["2017-10-04",94.205,94.4608,93.5695,93.8913,3229600.0],["2017-10-05",93.7263,94.1389,93.1568,94.0977,2811500.0],["2017-10-06",94.0316,94.6754,93.2889,94.0399,2200100.0],["2017-10-09",93.9078,94.3783,93.5612,93.9821,1741900.0],["2017-10-10",94.0811,94.337,92.835,92.9505,2772200.0],["2017-10-11",93.0001,93.4375,92.8928,93.2972,2867200.0],["2017-10-12",93.3879,94.0646,93.2146,93.8253,2561700.0],["2017-10-13",94.37,94.6919,92.5709,92.6617,2079800.0],["2017-10-16",92.8597,93.0,92.2325,92.5049,2310600.0],["2017-10-17",90.2354,92.1253,89.7155,91.2505,3975300.0],["2017-10-18",91.432,91.9189,91.0441,91.0936,4152000.0],["2017-10-19",90.8048,92.5214,90.2684,92.4389,4080300.0],["2017-10-20",93.2146,93.4952,92.6617,93.2476,4982700.0],["2017-10-23",93.2559,93.751,92.6287,93.4127,3059000.0],["2017-10-24",93.6025,94.2957,92.9918,93.1734,4016200.0],["2017-10-25",93.3219,93.6603,90.6398,91.0029,6487200.0],["2017-10-26",92.1995,96.3919,91.4568,96.1196,6288800.0],["2017-10-27",96.1443,98.7935,96.1278,96.623,7139300.0],["2017-10-30",96.524,97.3657,95.9793,96.0371,3461300.0],["2017-10-31",96.4415,96.458,95.187,95.5584,2981300.0],["2017-11-01",96.2186,96.755,95.806,96.557,2787200.0],["2017-11-02",96.1196,97.96,96.0206,97.7041,2903900.0],["2017-11-03",97.572,97.6298,96.3506,96.7055,1936000.0],["2017-11-06",96.8376,97.1347,96.1361,96.8293,1682900.0],["2017-11-07",96.5982,97.0604,96.2351,96.59,1732900.0],["2017-11-08",96.2434,97.5225,95.773,97.2172,3226100.0],["2017-11-09",96.4909,97.2089,96.1443,96.6147,2335000.0],["2017-11-10",96.3506,96.8045,96.0123,96.3094,1840100.0],["2017-11-13",95.4264,96.1856,95.0632,96.1278,2689000.0],["2017-11-14",95.872,96.4662,95.6492,95.9215,3073900.0],["2017-11-15",95.6492,96.5075,95.3026,95.4841,3228300.0],["2017-11-16",95.7235,96.6643,95.2283,96.2021,2437200.0],["2017-11-17",95.7895,96.4249,95.3191,95.4264,2129300.0],["2017-11-20",95.6822,95.8142,95.0385,95.74,2579500.0],["2017-11-21",95.8225,96.722,95.6739,96.656,3134300.0],["2017-11-22",96.8293,97.4318,96.524,97.2667,2466600.0],["2017-11-24",97.407,98.1003,97.209,97.5886,1302800.0],["2017-11-27",97.4565,97.7536,95.4759,96.689,3398900.0],["2017-11-28",96.7633,98.2488,96.1526,98.0425,4024800.0],["2017-11-29",98.4284,102.2377,98.0383,102.0302,7206800.0],["2017-11-30",102.0385,106.1134,102.0385,104.9847,9350700.0],["2017-12-01",104.8934,105.3416,102.7522,103.4245,4793700.0],["2017-12-04",104.6362,109.5493,104.2046,107.9558,9092500.0],["2017-12-05",107.4662,107.8563,105.5657,106.2379,4953200.0],["2017-12-06",105.7898,106.3956,105.5574,106.1881,3817900.0],["2017-12-07",106.2296,106.9682,105.7483,106.6114,4695700.0],["2017-12-08",106.8936,107.9227,106.6778,107.1508,3628500.0],["2017-12-11",107.4911,107.516,106.2794,107.101,4923700.0],["2017-12-12",107.35,108.7277,106.7359,108.4704,5334100.0],["2017-12-13",108.4704,109.873,107.682,108.1467,5696100.0],["2017-12-14",108.4455,109.0016,106.8853,107.2006,4570400.0],["2017-12-15",107.765,109.2339,107.3417,108.3874,8768100.0],["2017-12-18",109.0098,110.5867,108.8023,109.9393,5829000.0],["2017-12-19",110.9187,110.9353,108.9767,110.5784,4538300.0],["2017-12-20",111.4913,112.288,110.4539,111.7735,6825400.0],["2017-12-21",112.0391,112.0391,110.6946,110.9851,4143200.0],["2017-12-22",111.0431,111.7901,110.1966,111.5992,2765000.0],["2017-12-26",112.0391,112.6698,111.483,111.7486,2305900.0],["2017-12-27",111.6988,113.1345,111.2423,113.1345,7473600.0],["2017-12-28",112.9022,113.0101,111.7154,112.1386,2617700.0],["2017-12-29",112.2714,112.5702,111.2921,111.2921,2334300.0],["2018-01-02",111.7984,112.6864,111.3585,112.6864,4298000.0],["2018-01-03",112.9603,113.3669,112.2548,113.3171,4653700.0],["2018-01-04",113.5661,114.4292,112.4706,112.703,4384900.0],["2018-01-05",114.2383,115.9562,112.9187,114.1387,5381200.0],["2018-01-08",114.0973,115.8816,114.0807,115.7239,5472300.0],["2018-01-09",116.031,117.1596,115.5413,117.0186,6390800.0],["2018-01-10",116.3298,117.3506,115.1347,115.9397,9513700.0],["2018-01-11",116.6783,117.0103,115.7654,116.4791,3103200.0],["2018-01-12",116.8526,117.6908,116.5787,117.1596,3268800.0],["2018-01-16",117.9066,118.0062,116.0393,116.4459,5793300.0],["2018-01-17",116.4459,117.6078,115.9894,116.5704,3376700.0],["2018-01-18",116.753,116.919,115.865,116.5455,3882100.0],["2018-01-19",117.0186,117.5331,116.0227,117.2261,4592100.0],["2018-01-22",117.3091,117.9149,116.2883,117.8236,3277400.0],["2018-01-23",117.3505,118.1804,115.6409,117.3173,6179400.0],["2018-01-24",117.3672,118.7199,116.114,117.1763,5229100.0],["2018-01-25",111.6822,112.0308,109.3999,110.8772,13806700.0],["2018-01-26",111.0514,111.732,110.1468,111.4,5843300.0],["2018-01-29",111.3751,113.4997,111.3004,112.9105,5754200.0],["2018-01-30",112.2797,113.7653,112.1635,112.3378,5383600.0],["2018-01-31",112.6117,113.6823,110.3875,110.7942,5699900.0],["2018-02-01",109.9726,110.9934,109.4331,109.8647,5597600.0],["2018-02-02",109.2671,109.3252,105.5823,107.3583,8181200.0],["2018-02-05",106.7193,109.3667,103.0178,103.0261,6744400.0],["2018-02-06",101.4825,109.1343,100.8351,108.8438,15734300.0],["2018-02-07",108.1716,109.3999,107.0097,107.0263,5053000.0],["2018-02-08",106.8106,106.8106,103.5822,103.6237,6325100.0],["2018-02-09",104.9349,106.5035,100.6028,105.6321,9156000.0],["2018-02-12",106.0221,107.7567,104.6943,106.7608,4162000.0],["2018-02-13",106.0221,107.0346,105.2171,106.4786,5078100.0],["2018-02-14",106.8936,110.8274,106.4786,110.5369,4782100.0],["2018-02-15",111.0847,111.3004,109.0099,111.1179,3454400.0],["2018-02-16",110.7444,112.4789,110.4539,111.4332,3595800.0],["2018-02-20",110.4954,111.0016,107.8314,108.0803,3412000.0],["2018-02-21",108.2878,112.371,108.2878,109.9642,3900700.0],["2018-02-22",110.7112,111.4,109.2671,110.8772,3585900.0],["2018-02-23",111.6241,112.1802,110.8772,112.0142,2515500.0],["2018-02-26",112.786,116.0724,112.5287,115.1844,5433900.0],["2018-02-27",115.4097,116.1105,111.5635,111.5802,10917200.0],["2018-02-28",111.8722,112.2393,108.5267,108.6685,5271900.0],["2018-03-01",108.7853,111.0713,106.4326,107.1334,5894300.0],["2018-03-02",106.249,107.7591,104.547,107.2085,6923000.0],["2018-03-05",106.5827,108.9021,104.5888,108.7269,5573100.0],["2018-03-06",109.0356,109.8782,107.8509,109.5362,3021300.0],["2018-03-07",108.1846,110.0868,107.7341,109.386,3339900.0],["2018-03-08",109.9617,111.2298,108.7603,110.3621,3429400.0],["2018-03-09",111.6386,114.6171,111.3717,114.5337,6572100.0],["2018-03-12",114.3251,114.9842,113.8996,114.0164,3279100.0],["2018-03-13",113.399,116.4275,113.399,114.1582,4170300.0],["2018-03-14",114.4919,115.0926,112.0391,112.4896,3960500.0],["2018-03-15",112.7149,114.3001,112.1976,113.6827,3380900.0],["2018-03-16",114.0665,116.3942,113.7911,114.4335,8320600.0],["2018-03-19",114.1332,114.5504,113.2155,114.2834,4154100.0],["2018-03-20",114.6338,115.3013,113.7995,114.9425,4640400.0],["2018-03-21",115.2261,117.0115,114.6755,115.6016,3465500.0],["2018-03-22",114.492,115.0259,112.1309,112.523,3713900.0],["2018-03-23",114.492,114.492,109.8032,110.0785,3955300.0],["2018-03-26",111.4717,111.647,109.2358,110.9628,4874000.0],["2018-03-27",111.7221,112.3394,108.9855,109.5445,4077500.0],["2018-03-28",109.5696,111.0379,108.2931,109.094,3775400.0],["2018-03-29",109.8365,113.1988,109.3443,112.1559,4360300.0],["2018-04-02",112.8651,113.7911,109.7531,111.0463,5229600.0],["2018-04-03",111.9056,112.8734,110.8961,112.1142,4495100.0],["2018-04-04",110.5707,111.1464,108.8354,110.8794,5738000.0],["2018-04-05",111.5719,111.697,110.0368,111.0463,4850500.0],["2018-04-06",110.1285,111.2548,107.3419,108.6935,3120000.0],["2018-04-09",109.3026,110.1786,108.2597,108.4766,3007200.0],["2018-04-10",109.6863,110.1953,107.8842,108.56,5454900.0],["2018-04-11",107.6673,109.9867,107.1584,109.4611,3394300.0],["2018-04-12",110.1702,112.7316,109.7698,112.1475,3603300.0],["2018-04-13",112.4563,112.8734,111.4551,112.0641,3027300.0],["2018-04-16",113.1905,114.9842,112.6565,114.3668,3289400.0],["2018-04-17",114.9842,115.5265,113.983,114.8757,3265800.0],["2018-04-18",116.0354,117.7207,115.66,115.9353,5439800.0],["2018-04-19",115.5766,115.7434,114.4419,115.126,3174800.0],["2018-04-20",114.517,115.0843,112.8734,113.1821,4246800.0],["2018-04-23",112.9735,113.8078,112.8818,113.4908,3546900.0],["2018-04-24",114.3585,114.5504,109.678,110.821,4430400.0],["2018-04-25",110.8043,113.7995,110.3121,113.5158,4724200.0],["2018-04-26",108.0177,111.43,105.4314,110.2787,8308300.0],["2018-04-27",109.8532,112.8317,109.0439,112.7983,3631500.0],["2018-04-30",113.0736,113.8996,111.4634,111.4885,3835600.0],["2018-05-01",111.9307,111.9307,109.7197,110.7376,3214100.0],["2018-05-02",110.6959,111.4885,109.4027,109.5195,3490400.0],["2018-05-03",109.8199,110.504,108.0011,109.9033,5288800.0],["2018-05-04",109.5779,112.6482,109.1024,111.9056,2737800.0],["2018-05-07",112.1642,113.1821,111.989,112.548,3057600.0],["2018-05-08",112.1809,114.9258,111.9724,114.3752,3473000.0],["2018-05-09",114.3668,116.9866,114.2751,116.7196,3092200.0],["2018-05-10",117.0699,118.4716,116.4275,117.8542,3073000.0],["2018-05-11",117.971,119.089,117.6039,118.772,3085300.0],["2018-05-14",119.1474,119.5228,117.2201,117.3953,2919500.0],["2018-05-15",117.0032,117.9293,116.2774,117.045,2911300.0],["2018-05-16",117.2285,118.6719,117.2285,117.9377,2251000.0],["2018-05-17",117.9376,119.5979,117.6874,118.8804,2742500.0],["2018-05-18",118.7303,120.5157,118.4716,119.9734,2764000.0],["2018-05-21",120.4823,122.4179,120.4072,121.0413,2673800.0],["2018-05-22",121.0413,122.1342,119.1391,119.2392,2459000.0],["2018-05-23",118.3548,120.6491,117.8041,120.3655,3455200.0],["2018-05-24",120.3488,122.0591,119.7731,121.5252,3562900.0],["2018-05-25",121.1414,121.3083,120.3071,121.0246,2200000.0],["2018-05-29",119.8733,120.6075,118.8387,120.182,4091500.0],["2018-05-30",121.0876,123.3265,120.9786,122.5467,3925700.0],["2018-05-31",122.5718,123.1085,119.4607,119.7123,4408500.0],["2018-06-01",121.3392,124.1316,121.3224,123.2008,4504200.0],["2018-06-04",123.9303,124.0645,119.2595,119.8801,6466600.0],["2018-06-05",119.4608,120.1484,117.5321,119.444,4724500.0],["2018-06-06",120.3916,120.4671,118.5216,119.3769,3783500.0],["2018-06-07",119.444,119.6536,118.5551,119.2427,3654200.0],["2018-06-08",119.3769,121.4649,119.1841,121.1882,4804800.0],["2018-06-11",121.0289,123.4272,120.8276,122.5215,3201600.0],["2018-06-12",123.1253,123.9303,122.0771,122.5131,2962000.0],["2018-06-13",122.5047,123.5194,120.7354,120.9869,3007500.0],["2018-06-14",121.8171,122.2364,120.6851,121.5404,2832600.0],["2018-06-15",121.9345,124.3831,121.2553,123.2846,7915700.0],["2018-06-18",122.1777,124.3328,121.7165,122.8905,3222600.0],["2018-06-19",121.3643,121.6494,119.4189,119.7543,4280800.0],["2018-06-20",120.1903,120.7438,119.444,120.2155,3767900.0],["2018-06-21",120.4,120.7354,118.7815,119.9975,3276600.0],["2018-06-22",120.7522,121.5236,120.4,120.7102,3066300.0],["2018-06-25",120.0645,120.6096,117.5908,118.4294,3589900.0],["2018-06-26",119.2763,119.2931,118.0939,118.4545,2663100.0],["2018-06-27",118.899,120.14,117.1967,117.2386,3085400.0],["2018-06-28",117.0877,118.5132,116.4504,117.9933,3265100.0],["2018-06-29",118.6642,120.182,118.639,118.8067,3629400.0],["2018-07-02",118.2029,120.1568,117.8004,119.9723,2569400.0],["2018-07-03",120.4335,120.5845,118.1526,118.4294,1311000.0],["2018-07-05",119.1421,119.4775,118.2365,119.2847,2889100.0],["2018-07-06",119.6537,120.8109,119.1841,119.9639,3335800.0],["2018-07-09",120.7438,121.9178,119.922,121.6327,4379600.0],["2018-07-10",121.5907,122.119,119.8549,120.8444,3085000.0],["2018-07-11",119.6285,119.7459,116.8529,117.9849,3994100.0],["2018-07-12",118.966,119.2344,117.1967,117.6243,2814500.0],["2018-07-13",117.0457,117.7669,116.6684,117.3476,3852200.0],["2018-07-16",118.2197,118.9073,115.3099,116.4671,5221300.0],["2018-07-17",116.0311,116.5845,115.3099,115.9388,5107700.0],["2018-07-18",117.3812,119.0667,116.9535,118.4461,5221600.0],["2018-07-19",115.2009,118.9157,114.5972,117.7418,6186100.0],["2018-07-20",117.0541,119.1841,116.8445,118.5803,4988700.0],["2018-07-23",118.7397,121.5069,118.5719,121.465,5786400.0],["2018-07-24",122.3873,122.9073,119.075,119.4021,4122600.0],["2018-07-25",119.595,122.6306,118.6726,122.4628,3861800.0],["2018-07-26",122.3706,124.9785,122.0938,123.8716,5378200.0],["2018-07-27",123.9554,124.7604,123.2678,124.576,3021700.0],["2018-07-30",124.1315,126.186,124.1315,124.5424,2812000.0],["2018-07-31",125.4062,127.0414,124.5592,125.6913,4396500.0],["2018-08-01",125.1714,126.1189,124.1316,124.4167,2822600.0],["2018-08-02",123.8799,126.1105,123.2678,125.7332,2513100.0],["2018-08-03",125.6242,125.8925,124.7269,125.599,1739000.0],["2018-08-06",125.3642,126.0602,124.316,125.0372,2959200.0],["2018-08-07",125.599,126.0351,124.9785,125.6829,2188400.0],["2018-08-08",125.381,126.4879,125.381,125.7667,1907400.0],["2018-08-09",125.5822,126.1105,124.5424,124.7437,1946300.0],["2018-08-10",124.1148,125.2804,123.6536,124.8108,2308600.0],["2018-08-13",124.8108,125.6326,124.0393,124.6347,2735100.0],["2018-08-14",124.8191,126.7059,124.8191,125.9428,3304300.0],["2018-08-15",124.3747,125.4649,123.7039,124.9282,4189000.0],["2018-08-16",125.3642,126.0015,124.534,125.1546,3630000.0],["2018-08-17",125.0037,125.9261,124.7689,125.3307,2783100.0],["2018-08-20",125.968,127.2845,125.9009,126.4963,3275000.0],["2018-08-21",126.446,127.4355,126.3034,127.0917,3061300.0],["2018-08-22",126.731,126.991,125.9596,126.0518,2395700.0],["2018-08-23",126.1441,126.404,125.4229,125.9847,2012700.0],["2018-08-24",126.8568,127.0078,125.7164,125.8925,2806900.0],["2018-08-27",126.9155,128.3327,126.7646,128.1147,3140000.0],["2018-08-28",128.5843,128.903,126.6305,126.8233,4010000.0],["2018-08-29",126.9407,127.4606,126.3118,126.4711,2618500.0],["2018-08-30",126.2014,126.6903,125.6534,126.2182,3122700.0],["2018-08-31",125.94,127.1371,125.6112,126.9769,3622100.0],["2018-09-04",126.2941,127.8959,126.2098,127.5249,6145800.0],["2018-09-05",127.2973,130.0709,126.8168,129.9697,5658000.0],["2018-09-06",130.5092,131.4787,130.0371,130.3743,3924900.0],["2018-09-07",129.9781,132.0182,129.8769,130.7537,5445900.0],["2018-09-10",131.4618,132.2796,131.4366,131.4787,4210200.0],["2018-09-11",131.4787,132.1953,130.5176,131.7653,3608100.0],["2018-09-12",131.9002,132.9371,131.563,132.347,4142700.0],["2018-09-13",132.8781,133.1563,131.5715,132.0435,3328700.0],["2018-09-14",132.4398,133.0299,131.6389,132.7011,2585000.0],["2018-09-17",132.777,133.072,131.74,132.111,2685700.0],["2018-09-18",138.2567,138.7456,137.2872,138.0038,10399300.0],["2018-09-19",137.8773,138.0037,136.4863,137.245,6318300.0],["2018-09-20",137.9026,139.1924,137.0174,138.2651,6496700.0],["2018-09-21",138.8552,139.6308,138.7203,139.0913,13247500.0],["2018-09-24",138.6613,138.9648,137.4558,137.5654,4956200.0],["2018-09-25",138.4337,138.7962,137.304,137.5991,5815900.0],["2018-09-26",137.4221,138.7119,137.0764,137.2366,3497300.0],["2018-09-27",137.5064,138.5265,137.0006,138.0881,2893000.0],["2018-09-28",137.8351,138.3831,136.8235,137.2703,3666300.0],["2018-10-01",138.6023,139.0828,138.3325,138.5095,3176400.0],["2018-10-02",138.7119,138.7119,136.9163,137.5401,3833100.0],["2018-10-03",138.0965,138.9058,137.127,137.4642,3362900.0],["2018-10-04",138.1218,138.8046,136.9753,138.6276,3177000.0],["2018-10-05",138.4421,138.7962,137.4558,138.0628,2814600.0],["2018-10-08",137.6075,138.9985,136.7308,138.7287,3245200.0],["2018-10-09",138.5095,138.813,136.7982,136.8994,3558700.0],["2018-10-10",136.8994,137.3883,129.9697,130.2142,8011000.0],["2018-10-11",129.9528,131.7485,126.7577,128.2162,6631600.0],["2018-10-12",129.8516,130.8211,127.8452,128.6882,5435300.0],["2018-10-15",128.9834,130.2732,127.8537,128.3005,4717700.0],["2018-10-16",129.1519,129.5819,128.0729,129.1098,6731800.0],["2018-10-17",129.7927,130.1973,125.8136,126.3615,6680200.0],["2018-10-18",123.7313,126.5217,123.5795,125.2066,7973200.0],["2018-10-19",125.0548,126.2266,124.549,125.3583,5546500.0],["2018-10-22",123.6723,124.2455,122.7365,123.7734,6467500.0],["2018-10-23",121.9019,122.1885,119.3475,121.3287,6561800.0],["2018-10-24",122.0537,123.2255,118.378,118.4033,8014500.0],["2018-10-25",115.0734,122.3656,114.4917,121.5225,9038100.0],["2018-10-26",120.6121,121.531,118.0914,120.3339,5664100.0],["2018-10-29",121.9693,121.9946,117.4507,119.1536,5296200.0],["2018-10-30",119.71,123.5964,119.4403,123.3182,4934900.0],["2018-10-31",124.1781,125.5775,123.0063,123.2676,4355300.0],["2018-11-01",124.0601,124.7261,123.2845,124.0769,3561600.0],["2018-11-02",125.0464,126.4374,124.5237,125.2403,5841200.0],["2018-11-05",125.8726,126.2857,125.0633,125.2487,5036500.0],["2018-11-06",125.2656,126.9938,125.2656,126.5976,4281000.0],["2018-11-07",127.3394,128.9243,126.6397,128.8737,5780400.0],["2018-11-08",128.8316,129.2363,127.6345,128.4691,2602100.0],["2018-11-09",127.7947,127.9886,126.1761,126.665,3807100.0],["2018-11-12",126.8842,127.2973,124.2792,124.5743,3037900.0],["2018-11-13",125.1307,126.5133,124.3045,125.2656,2725000.0],["2018-11-14",126.2435,127.7104,123.6217,125.2403,4034400.0],["2018-11-15",124.6923,128.2583,123.6975,127.6598,3435400.0],["2018-11-16",127.9717,128.9327,127.3057,127.6513,3226100.0],["2018-11-19",126.7578,127.6177,125.5016,126.9938,4401400.0],["2018-11-20",124.3551,124.6164,118.8417,119.3391,7317700.0],["2018-11-21",119.8027,121.9187,119.5245,121.4804,4779600.0],["2018-11-23",120.199,121.4973,119.9124,121.0083,1608600.0],["2018-11-26",121.4213,121.9524,119.7859,120.3507,4868600.0],["2018-11-27",120.7133,124.2456,120.2918,124.2456,4907500.0],["2018-11-28",125.3836,128.2583,123.5964,128.1235,4358300.0],["2018-11-29",127.8692,128.5472,126.903,127.5302,2970200.0],["2018-11-30",127.3268,130.8269,127.2421,130.3269,6214500.0],["2018-12-03",133.0558,135.2847,132.5388,133.166,5085400.0],["2018-12-04",132.4881,133.5559,128.5896,129.6914,4385300.0],["2018-12-06",126.6658,128.6065,124.4793,128.5472,5258600.0],["2018-12-07",128.6913,130.1066,124.8267,124.9623,5287000.0],["2018-12-10",124.0725,125.9369,122.1741,125.4623,4558100.0],["2018-12-11",127.1997,128.098,124.4623,125.2928,3333200.0],["2018-12-12",127.2421,127.8777,124.6064,124.8691,5023800.0],["2018-12-13",125.6149,125.6149,122.547,123.5979,5340300.0],["2018-12-14",122.3605,123.6233,120.2249,120.8266,4505800.0],["2018-12-17",120.4113,120.513,117.5722,118.3095,4226700.0],["2018-12-18",119.191,120.0385,117.5468,118.4621,2800300.0],["2018-12-19",118.0129,120.8859,115.2077,116.0128,3597000.0],["2018-12-20",115.4959,116.0976,112.8093,114.1399,5960700.0],["2018-12-21",113.7077,116.6654,112.1059,112.3262,7588300.0],["2018-12-24",112.3178,112.3178,108.5464,108.6566,2466000.0],["2018-12-26",109.5719,115.3179,109.2583,115.2755,3739700.0],["2018-12-27",113.5212,116.2247,111.8432,116.2247,3224600.0],["2018-12-28",116.8942,117.4451,115.2331,115.9196,2769400.0],["2018-12-31",116.9874,117.3857,115.7077,117.1484,2552300.0],["2019-01-02",114.962,117.2248,114.2162,116.7671,3606300.0],["2019-01-03",115.2925,115.8942,112.0127,112.4449,5684500.0],["2019-01-04",114.2585,117.4451,114.0043,116.7756,5649900.0],["2019-01-07",116.3858,117.996,115.4789,117.5044,4034200.0],["2019-01-08",128.0218,129.5727,126.3098,127.7591,10558800.0],["2019-01-09",127.3692,128.0218,125.9454,127.4285,4284600.0],["2019-01-10",127.0387,131.6066,126.2844,131.0727,6444600.0],["2019-01-11",130.2083,131.3863,129.7422,129.8439,3845200.0],["2019-01-14",129.0133,130.7168,128.5218,130.4201,3507100.0],["2019-01-15",130.3354,130.8185,128.5981,129.2252,4685100.0],["2019-01-16",129.5896,130.2845,127.8946,128.793,4053200.0],["2019-01-17",128.0641,131.293,127.9115,131.0557,4075400.0],["2019-01-18",131.8185,134.5814,131.3694,134.1915,5003900.0],["2019-01-22",132.9965,133.2253,130.8608,131.3778,6052900.0],["2019-01-23",131.7422,132.2253,129.1828,130.793,4858000.0],["2019-01-24",135.6322,136.2424,132.2168,135.8865,9222400.0],["2019-01-25",136.8357,137.2933,135.7848,136.4034,7770700.0],["2019-01-28",135.5983,136.2678,135.039,135.5135,3733800.0],["2019-01-29",135.6322,136.3865,134.539,135.7424,3436900.0],["2019-01-30",136.5221,137.2001,135.1237,136.2933,4112200.0],["2019-01-31",136.2339,136.4373,133.0728,134.8102,7438600.0],["2019-02-01",134.8101,136.0305,134.1237,135.3186,4073400.0],["2019-02-04",135.3186,136.5814,134.9372,136.556,5339100.0],["2019-02-05",136.2424,136.734,135.5983,136.7001,3357100.0],["2019-02-06",136.4458,137.3102,135.8526,136.2254,2379600.0],["2019-02-07",135.1238,136.9543,134.6915,136.9289,3056300.0],["2019-02-08",136.0814,137.0899,135.8356,137.056,2986300.0],["2019-02-11",137.895,139.5222,137.6238,139.2849,4044800.0],["2019-02-12",139.8358,142.4206,139.7341,141.5731,3781800.0],["2019-02-13",141.4121,143.3698,141.1917,143.124,3886900.0],["2019-02-14",142.124,144.5139,141.9714,143.7596,4157500.0],["2019-02-15",144.8105,145.2173,143.8444,144.2766,3270900.0],["2019-02-19",143.497,146.1411,143.2681,145.2004,3889700.0],["2019-02-20",145.319,145.7089,144.7173,144.9122,3063600.0],["2019-02-21",145.1326,145.6241,143.6749,144.2173,3056700.0],["2019-02-22",143.9884,144.3698,142.463,144.124,4345600.0],["2019-02-25",144.7003,144.7003,142.8528,143.6918,4804200.0],["2019-02-26",143.6833,145.1156,142.9884,144.2003,3635200.0],["2019-02-27",143.9533,145.2908,142.9566,144.0214,2544000.0],["2019-02-28",144.1151,144.1322,142.718,142.8629,3650700.0],["2019-03-01",144.2088,144.4303,142.0876,142.6413,3116100.0],["2019-03-04",142.5562,144.9159,141.4146,142.5817,4341000.0],["2019-03-05",142.8714,144.1322,142.0791,142.0791,2794900.0],["2019-03-06",142.1899,142.4455,140.9717,141.338,3067800.0],["2019-03-07",141.2017,141.5083,139.8471,140.5116,4141500.0],["2019-03-08",139.4297,140.1198,137.8452,139.9664,2884600.0],["2019-03-11",139.796,142.2239,139.4382,141.0739,4051600.0],["2019-03-12",141.4061,142.0621,140.1623,140.4179,4723500.0],["2019-03-13",141.4998,143.9022,140.7246,142.1217,3855100.0],["2019-03-14",142.4199,142.5477,140.222,140.7076,3762100.0],["2019-03-15",140.1282,141.9343,139.8897,140.5627,9732400.0],["2019-03-18",140.5628,142.7521,140.239,141.6191,4071700.0],["2019-03-19",141.3039,141.355,136.5673,136.9422,5728000.0],["2019-03-20",137.2488,138.3733,136.4395,137.1551,3802400.0],["2019-03-21",136.2351,139.0889,135.8773,138.5267,3316700.0],["2019-03-22",138.0837,138.3819,136.3544,136.8314,3556700.0],["2019-03-25",136.9081,139.4553,136.8144,137.5811,3137200.0],["2019-03-26",138.91,138.91,136.5247,137.8452,2628200.0],["2019-03-27",137.743,139.3701,137.5811,138.8675,2871900.0],["2019-03-28",139.5064,140.9717,139.5064,140.7331,2829600.0],["2019-03-29",141.568,143.2377,141.2528,142.4369,3646900.0],["2019-04-01",143.9192,145.9041,143.5699,145.6059,3372000.0],["2019-04-02",145.393,145.9212,144.0811,144.6348,2259900.0],["2019-04-03",145.1289,145.6912,143.9192,144.49,2669100.0],["2019-04-04",144.2089,144.967,143.3825,143.7914,2788600.0],["2019-04-05",144.1066,144.8137,143.5529,143.7318,2214400.0],["2019-04-08",143.4762,143.8084,142.5902,143.7062,2580800.0],["2019-04-09",142.7436,142.7436,141.2187,141.4913,3025000.0],["2019-04-10",142.1472,142.5136,140.5372,141.7128,3551500.0],["2019-04-11",141.9258,142.2921,140.7842,141.9854,2378400.0],["2019-04-12",142.9395,144.5155,142.2665,144.3962,3091700.0],["2019-04-15",144.3962,145.0266,142.275,142.8032,3052600.0],["2019-04-16",142.931,143.4166,142.2154,143.1014,2361400.0],["2019-04-17",145.7678,146.7731,143.6892,144.2089,5437200.0],["2019-04-18",149.2521,151.4415,148.741,150.4959,8684600.0],["2019-04-22",150.5384,152.9578,150.0358,151.3988,4969700.0],["2019-04-23",150.9984,151.1944,149.3713,150.5554,3284900.0],["2019-04-24",151.2455,152.5744,150.5554,150.6492,2859000.0],["2019-04-25",149.201,150.9048,148.3491,149.4992,2199900.0],["2019-04-26",149.5588,151.007,149.1925,150.973,2234100.0],["2019-04-29",150.8452,151.4244,150.2062,150.2829,1836400.0],["2019-04-30",150.0017,151.3477,148.9624,150.8195,2444100.0],["2019-05-01",150.794,151.6544,149.1243,149.3883,2601300.0],["2019-05-02",148.7069,149.908,148.0679,149.8399,2313300.0],["2019-05-03",151.5436,153.3582,151.2455,152.6596,2729500.0],["2019-05-06",150.1466,153.026,149.661,150.9218,2706000.0],["2019-05-07",148.9454,149.695,146.8071,148.8687,4547300.0],["2019-05-08",148.9794,150.9303,148.6898,149.5758,2314500.0],["2019-05-09",148.2298,149.9762,147.1308,149.6184,2138400.0],["2019-05-10",148.5109,150.1551,146.3641,149.8654,2659600.0],["2019-05-13",146.8497,147.6931,144.933,146.3471,3649500.0],["2019-05-14",146.9434,150.0955,146.9094,148.6472,2560600.0],["2019-05-15",147.8038,148.9454,146.8497,148.0339,4089200.0],["2019-05-16",148.2979,150.3851,148.119,149.6184,5131300.0],["2019-05-17",147.8464,150.0188,147.6249,148.758,4596300.0],["2019-05-20",148.2809,149.661,147.5398,148.8602,3065400.0],["2019-05-21",149.9337,150.2148,148.6217,149.1158,2519400.0],["2019-05-22",148.7665,149.235,147.3949,148.6216,1995200.0],["2019-05-23",146.8582,147.3012,144.6263,147.0797,3573600.0],["2019-05-24",147.9572,148.2128,145.6486,146.6708,1815900.0],["2019-05-28",147.3779,148.2383,144.6007,144.6603,3819300.0],["2019-05-29",144.3451,144.6348,143.2292,143.9703,3116700.0],["2019-05-30",144.664,145.4689,143.859,145.1349,2160500.0],["2019-05-31",143.2253,143.8076,140.7761,142.8228,4215900.0],["2019-06-03",142.703,144.3985,141.7952,142.446,2788500.0],["2019-06-04",143.8504,146.0855,143.0454,145.9314,3288000.0],["2019-06-05",146.4366,148.1922,146.1883,147.704,3068200.0],["2019-06-06",147.4471,147.5071,145.2634,146.154,2276300.0],["2019-06-07",146.3938,147.7468,146.0341,147.2673,2221200.0],["2019-06-10",148.6032,149.8021,147.3529,147.627,2182800.0],["2019-06-11",148.2692,148.8002,144.664,146.4452,1989900.0],["2019-06-12",146.2739,147.3186,145.2719,146.6335,2239200.0],["2019-06-13",145.1178,145.7772,142.4888,143.1396,4219700.0],["2019-06-14",143.4394,143.5764,141.1444,143.0026,3579600.0],["2019-06-17",141.9579,141.9579,140.5792,141.0759,4444100.0],["2019-06-18",142.0864,143.4052,141.4355,141.7609,4132000.0],["2019-06-19",142.0093,142.6002,140.014,142.0949,3778000.0],["2019-06-20",144.0474,144.3471,142.7115,143.3794,3405300.0],["2019-06-21",143.5507,145.9399,143.0112,144.6126,5885200.0],["2019-06-24",144.6983,144.9295,142.9256,143.2253,2542500.0],["2019-06-25",143.2424,143.662,140.3993,142.4632,2586600.0],["2019-06-26",142.7971,143.1996,141.7352,142.0093,2423100.0],["2019-06-27",142.506,143.722,142.1549,142.1634,3226500.0],["2019-06-28",142.72,145.0579,142.6173,144.8181,4759300.0],["2019-07-01",146.5223,148.5176,146.2568,146.8648,3211800.0],["2019-07-02",147.1131,147.2758,145.3833,146.6335,2267700.0],["2019-07-03",146.6679,147.3016,146.0342,147.1217,1172300.0],["2019-07-05",146.6764,146.7706,142.9513,145.606,2605500.0],["2019-07-08",144.9808,145.6402,144.4071,145.2292,2200700.0],["2019-07-09",144.6554,145.5803,144.3385,145.2377,2057500.0],["2019-07-10",146.4281,146.4709,144.6298,145.2121,1703100.0],["2019-07-11",145.409,147.5071,144.8267,147.0789,2341000.0],["2019-07-12",147.6184,149.3054,147.3957,149.0485,2036400.0],["2019-07-15",148.6289,148.98,147.6612,147.8839,1994400.0],["2019-07-16",148.509,151.3349,148.1579,149.9904,2958300.0],["2019-07-17",146.4366,146.8734,140.2709,140.9131,10725700.0],["2019-07-18",148.8858,149.7764,146.0085,149.2198,7476500.0],["2019-07-19",149.3482,152.08,149.0485,150.119,4732600.0],["2019-07-22",150.1104,150.8383,147.627,148.646,3757100.0],["2019-07-23",149.0913,149.2283,146.822,148.3377,2599000.0],["2019-07-24",147.096,150.1275,146.5565,149.3225,3149000.0],["2019-07-25",149.0571,149.9563,148.0295,148.3292,1943400.0],["2019-07-26",149.4938,150.4786,148.449,149.2026,1627800.0],["2019-07-29",149.1084,152.2084,148.9885,152.0029,3386100.0],["2019-07-30",151.4377,153.6985,151.1894,153.5444,2825000.0],["2019-07-31",152.5596,154.4007,151.8317,154.101,4508400.0],["2019-08-01",151.8745,154.6062,149.4938,149.8706,4428000.0],["2019-08-02",149.0742,149.6993,147.3786,148.5947,2329900.0],["2019-08-05",146.1626,146.7877,141.7352,142.8742,4051400.0],["2019-08-06",143.9703,145.1093,142.4717,144.1502,2055300.0],["2019-08-07",142.5145,143.2167,140.2709,142.9427,2152500.0],["2019-08-08",143.996,146.1027,143.1568,145.3234,2395600.0],["2019-08-09",144.3814,145.2977,142.1206,143.8761,2325900.0],["2019-08-12",143.1825,144.4756,141.5897,141.8723,2861800.0],["2019-08-13",141.4184,145.2805,140.6734,144.5355,2272500.0],["2019-08-14",142.1891,142.8742,139.6372,140.1852,3113800.0],["2019-08-15",140.1338,140.4079,137.5648,139.1148,2873600.0],["2019-08-16",140.5363,142.917,139.9711,142.3689,2171500.0],["2019-08-19",144.6811,145.8201,144.0902,144.5184,2630100.0],["2019-08-20",144.467,144.5698,143.4051,143.4907,2362000.0],["2019-08-21",144.3043,145.1778,143.6877,144.3214,1724100.0],["2019-08-22",144.7924,145.6573,142.112,142.2148,4017700.0],["2019-08-23",141.3927,141.6924,136.2032,136.9996,3590000.0],["2019-08-26",138.267,139.0891,135.5524,136.2546,3297700.0],["2019-08-27",137.6247,137.6247,134.6874,134.8501,3994900.0],["2019-08-28",134.8502,136.7855,134.1137,135.6466,5841100.0],["2019-08-29",137.3785,140.2563,136.3187,139.3516,4395000.0],["2019-08-30",139.9375,141.3764,139.1189,139.5497,2987200.0],["2019-09-03",138.7657,139.6704,136.7408,137.2836,2682400.0],["2019-09-04",138.0678,138.6364,136.6719,137.9299,3890400.0],["2019-09-05",139.9719,143.5994,139.6704,143.1427,3802900.0],["2019-09-06",143.384,144.0733,141.4281,141.8245,2055600.0],["2019-09-09",142.2725,143.4271,141.3161,143.1341,3297600.0],["2019-09-10",142.4707,144.5214,142.0399,144.3835,3006700.0],["2019-09-11",144.6247,144.7454,142.7895,144.1508,2617900.0],["2019-09-12",144.5041,145.2537,143.16,144.5041,2357500.0],["2019-09-13",145.9,148.3815,145.6329,147.7267,3160000.0],["2019-09-16",145.4519,147.2441,143.8923,145.5725,2652500.0],["2019-09-17",145.5209,146.2015,143.3237,143.8062,3135800.0],["2019-09-18",143.1772,144.8143,142.2208,144.642,1610000.0],["2019-09-19",144.642,144.8315,143.4615,143.9871,2463500.0],["2019-09-20",144.9435,145.2451,142.6947,143.3581,3620400.0],["2019-09-23",143.0308,144.0561,142.4621,143.0739,2116800.0],["2019-09-24",143.9699,145.9172,141.385,142.238,3738800.0],["2019-09-25",142.419,142.7378,140.9197,140.9628,4675000.0],["2019-09-26",141.1868,142.6774,140.9628,141.0748,4211400.0],["2019-09-27",141.5918,142.0054,139.4636,140.1787,3212600.0],["2019-09-30",141.3247,142.0915,139.4636,139.567,3296600.0],["2019-10-01",140.3338,140.6096,133.9922,134.3713,6011600.0],["2019-10-02",133.122,133.3029,129.5376,130.9851,5432000.0],["2019-10-03",131.3556,132.4758,128.4606,132.4068,3277800.0],["2019-10-04",132.6912,134.7677,132.2087,134.6902,3538000.0],["2019-10-07",133.9405,135.1985,133.4408,134.3369,3249600.0],["2019-10-08",132.9927,133.3891,130.3475,130.5112,4147700.0],["2019-10-09",131.7778,133.165,131.3815,132.0277,3682600.0],["2019-10-10",131.7261,134.3713,131.4504,134.2162,3383500.0],["2019-10-11",136.0515,139.791,135.6207,139.0586,4844700.0],["2019-10-14",138.309,138.4986,136.8787,137.4732,2339200.0],["2019-10-15",138.2142,141.0145,137.4301,140.5665,3840200.0],["2019-10-16",140.3942,142.0916,140.015,140.713,3743700.0],["2019-10-17",139.679,143.1255,137.5249,141.0317,6315900.0],["2019-10-18",140.6009,141.2471,137.7403,139.1534,5176700.0],["2019-10-21",139.7565,144.237,139.3688,143.9527,3144300.0],["2019-10-22",143.9182,147.2872,142.8067,147.1407,4146500.0],["2019-10-23",146.4256,147.3389,145.0814,146.5031,3150700.0],["2019-10-24",147.2183,148.1575,146.2877,146.8133,1909100.0],["2019-10-25",146.8133,148.7864,145.9603,148.4849,1868400.0],["2019-10-28",148.9501,149.1138,146.9684,147.1235,2185200.0],["2019-10-29",146.236,146.9684,145.7018,146.641,2112300.0],["2019-10-30",145.8052,146.1757,143.3409,144.7109,2891600.0],["2019-10-31",144.1939,144.7109,140.9886,142.5654,3909500.0],["2019-11-01",144.0646,148.6744,143.6252,148.6571,3548300.0],["2019-11-04",149.2775,152.2502,149.1742,152.1899,3683200.0],["2019-11-05",152.1899,154.6455,152.0348,153.1721,5011400.0],["2019-11-06",153.1032,153.3617,151.0267,151.94,2855900.0],["2019-11-07",153.0945,155.0935,152.2243,152.5173,2628100.0],["2019-11-08",152.0003,152.2244,150.9147,151.7332,1441800.0],["2019-11-11",150.7079,152.6035,150.2943,152.3363,1252100.0],["2019-11-12",151.9831,152.3622,150.7079,151.1904,1775500.0],["2019-11-13",150.1909,151.9917,149.6308,151.2507,2273200.0],["2019-11-14",151.2507,151.8194,150.0013,150.5872,2152000.0],["2019-11-15",150.9405,152.5949,150.5873,151.8797,2160300.0],["2019-11-18",151.492,152.052,150.4149,151.8625,2930100.0],["2019-11-19",151.7074,152.7585,151.1645,152.6551,3594000.0],["2019-11-20",152.2157,153.1204,149.7342,150.0013,2915100.0],["2019-11-21",149.7859,150.6389,148.459,150.0703,1704400.0],["2019-11-22",150.5097,151.6384,149.7514,151.5953,1935000.0],["2019-11-25",151.8021,155.0849,151.3627,155.0074,2655900.0],["2019-11-26",154.4559,155.0505,153.422,153.4478,2946700.0],["2019-11-27",153.7597,154.037,152.4169,153.5085,2113500.0],["2019-11-29",152.954,153.3352,151.9924,152.4689,975600.0],["2019-12-02",152.3563,152.9714,149.6966,149.8785,2099700.0],["2019-12-03",148.0591,148.2064,144.8103,145.5467,3921600.0],["2019-12-04",146.5604,149.7832,146.3698,148.5443,3623000.0],["2019-12-05",148.6742,148.9168,146.7249,147.7039,2647600.0],["2019-12-06",149.2807,150.8575,148.8302,149.0121,2123900.0],["2019-12-09",148.3971,149.5147,147.73,148.4577,2078900.0],["2019-12-10",147.9985,149.4453,147.3921,148.8822,1811600.0],["2019-12-11",149.6879,151.3339,149.0208,151.1347,2015800.0],["2019-12-12",150.8228,152.7548,150.0258,151.8018,3377700.0],["2019-12-13",152.3303,153.8031,150.8835,153.3699,2842400.0],["2019-12-16",154.4615,156.6707,154.2276,156.0209,3625600.0],["2019-12-17",155.7177,156.5147,153.4045,153.6818,3516500.0],["2019-12-18",153.9936,155.3365,152.9454,154.4008,3786000.0],["2019-12-19",154.0803,155.2498,153.3699,153.7511,2479200.0],["2019-12-20",154.912,156.4281,153.1013,156.2894,6140100.0],["2019-12-23",156.2895,156.532,155.0766,155.4404,1888100.0],["2019-12-24",155.735,156.3588,155.3884,155.8476,666000.0],["2019-12-26",156.2548,156.74,155.5098,156.6447,1171700.0],["2019-12-27",156.8093,157.3204,156.5147,157.1645,1363000.0],["2019-12-30",156.9392,157.1385,155.5964,156.0729,1493000.0],["2019-12-31",155.9083,157.0345,155.5444,156.6273,1588800.0],["2020-01-02",156.7659,158.0048,155.9169,157.9095,2444800.0],["2020-01-03",155.5444,156.9739,154.4615,156.792,2344200.0],["2020-01-06",155.683,156.0122,154.1582,155.4491,3142500.0],["2020-01-07",155.2759,155.5791,153.8724,154.2709,4096400.0],["2020-01-08",154.1149,156.8526,153.7597,155.9603,2817500.0],["2020-01-09",156.3848,156.6621,154.7041,155.1633,3311100.0],["2020-01-10",155.1632,155.8822,154.0543,154.1582,2944300.0],["2020-01-13",154.2015,155.9342,153.8983,155.8563,2035200.0],["2020-01-14",156.3761,158.308,156.0729,156.636,2805900.0],["2020-01-15",157.3551,158.0395,156.4887,156.636,3450700.0],["2020-01-16",157.2944,159.5556,156.7313,159.3217,3227400.0],["2020-01-17",159.1311,160.8378,158.542,160.5519,4008600.0],["2020-01-21",159.547,159.8675,156.9133,158.0742,3440900.0],["2020-01-22",158.7759,158.8972,156.3241,156.7486,2993900.0],["2020-01-23",158.9752,162.5965,156.7487,162.172,4950500.0],["2020-01-24",161.2623,163.7054,159.8675,160.8638,2734000.0],["2020-01-27",157.7016,159.3736,154.4701,154.6174,4183900.0],["2020-01-28",156.1768,157.3984,155.4664,155.631,3264500.0],["2020-01-29",157.3291,159.6422,156.3241,157.485,2270800.0],["2020-01-30",155.657,158.9751,155.0852,158.6026,2994400.0],["2020-01-31",157.4071,158.0828,154.6434,155.4404,3653700.0],["2020-02-03",156.6966,157.7189,155.4231,156.1942,2493100.0],["2020-02-04",158.2821,160.292,158.2821,158.7499,1857900.0],["2020-02-05",161.0111,161.0111,159.7289,160.3526,2133500.0],["2020-02-06",161.8428,162.5878,160.1361,161.2363,2932400.0],["2020-02-07",160.0668,160.8378,158.7412,159.2611,2221400.0],["2020-02-10",157.667,160.1187,157.3118,159.9888,1782800.0],["2020-02-11",160.8551,160.8638,158.6286,158.8019,1521700.0],["2020-02-12",160.1187,161.1064,159.1397,160.1534,2612200.0],["2020-02-13",159.3737,160.7511,158.8105,159.9628,1861500.0],["2020-02-14",159.8935,160.7339,158.2388,159.4084,2134800.0],["2020-02-18",158.9405,159.8328,157.3811,157.7623,3164400.0],["2020-02-19",158.5246,160.7078,158.2647,158.9751,2807200.0],["2020-02-20",158.8279,159.8588,157.3811,158.8885,2190900.0],["2020-02-21",157.7796,158.3947,156.6187,157.4331,2890700.0],["2020-02-24",152.6421,154.0456,151.0914,153.1706,6785100.0],["2020-02-25",153.7337,154.3142,147.2881,148.0505,7631700.0],["2020-02-26",146.9589,149.7226,143.4155,143.5975,4921400.0],["2020-02-27",139.8328,143.9112,136.225,139.1008,7914700.0],["2020-02-28",135.0834,139.4145,133.1487,139.2663,7045800.0],["2020-03-02",139.9461,141.1487,135.3536,139.7282,7064800.0],["2020-03-03",140.0419,146.0724,136.2511,137.1139,5654000.0],["2020-03-04",139.3012,142.0288,137.8807,141.323,4415000.0],["2020-03-05",137.3753,139.2576,133.9592,135.0398,4901900.0],["2020-03-06",130.2991,136.7566,129.7414,136.0245,4643300.0],["2020-03-09",126.5345,126.8656,116.0597,118.3777,9400200.0],["2020-03-10",123.5976,128.103,121.2796,127.9462,8090300.0],["2020-03-11",123.7633,124.992,121.053,123.3624,7074800.0],["2020-03-12",113.4192,123.9027,108.9312,115.0749,8805200.0],["2020-03-13",121.6108,125.358,117.4801,125.358,7886400.0],["2020-03-16",111.5891,118.4039,106.5783,109.0183,7102700.0],["2020-03-17",110.9617,115.6501,104.9051,112.0945,8021700.0],["2020-03-18",105.245,107.4584,91.5719,100.2864,10869900.0],["2020-03-19",99.5892,107.7809,97.3235,106.0118,8514300.0],["2020-03-20",108.1469,109.5848,98.8747,102.6916,6668100.0],["2020-03-23",96.1993,103.9988,95.5196,99.3801,6011000.0],["2020-03-24",105.7591,113.3843,103.5282,112.3037,7018900.0],["2020-03-25",111.0052,122.9528,110.6741,115.8244,6923200.0],["2020-03-26",119.4147,124.9572,116.7917,124.1729,6068600.0],["2020-03-27",118.186,125.1576,116.9137,121.1751,4962400.0],["2020-03-30",119.8592,124.8874,118.796,122.1772,3309200.0],["2020-03-31",120.016,126.1075,119.8505,122.9092,4247100.0],["2020-04-01",116.8004,120.2339,115.4671,118.9442,5125600.0],["2020-04-02",117.881,124.0683,117.4714,123.5716,6009000.0],["2020-04-03",122.7611,124.2251,119.0313,120.7568,4088000.0],["2020-04-06",127.0399,130.0987,126.9789,128.8438,4865900.0],["2020-04-07",132.7479,133.7762,126.5867,127.0225,4729000.0],["2020-04-08",128.5562,131.4059,126.7175,130.3863,3625600.0],["2020-04-09",131.8154,133.4973,128.1466,129.6107,4535900.0],["2020-04-13",128.8351,129.9157,126.0988,128.016,2525000.0],["2020-04-14",129.9244,131.8765,128.809,129.8198,2235900.0],["2020-04-15",126.5868,128.4691,125.1663,127.8068,3457000.0],["2020-04-16",127.7371,128.1205,123.1097,125.48,5015300.0],["2020-04-17",129.4887,131.4581,128.6346,130.6216,5081400.0],["2020-04-20",128.3732,130.0028,125.9767,127.7632,4289200.0],["2020-04-21",124.1902,127.066,123.0661,125.846,4049200.0],["2020-04-22",127.6935,129.2882,126.2469,128.1902,3970600.0],["2020-04-23",136.7479,137.9156,132.4603,132.713,6233300.0],["2020-04-24",136.3644,137.75,133.7152,136.0245,4800200.0],["2020-04-27",139.3361,140.5038,137.7065,138.5256,4633800.0],["2020-04-28",140.7565,141.5757,138.5605,140.6171,3173000.0],["2020-04-29",143.9286,144.861,141.8545,142.0898,2778600.0],["2020-04-30",139.9025,141.0441,137.8895,139.2489,3757000.0],["2020-05-01",137.4276,137.4276,134.8481,136.5039,3089000.0],["2020-05-04",135.1966,135.2489,132.8002,134.9178,2416100.0],["2020-05-05",136.4429,138.7173,135.8416,136.2773,2269500.0],["2020-05-06",136.4516,136.9309,134.1074,134.4647,2095200.0],["2020-05-07",136.4342,137.6542,135.5453,136.1379,2411500.0],["2020-05-08",138.2903,138.8742,137.5845,137.9156,2309300.0],["2020-05-11",136.5387,137.6454,135.7718,136.6868,2857400.0],["2020-05-12",136.225,136.9744,134.1945,134.1945,2683500.0],["2020-05-13",133.2795,134.1597,131.188,133.1052,3499700.0],["2020-05-14",131.4233,133.0529,128.1466,132.8438,3930400.0],["2020-05-15",131.5802,133.2272,130.5083,131.798,5127700.0],["2020-05-18",137.2184,140.1814,135.798,138.665,5423000.0],["2020-05-19",138.665,141.9678,138.3426,138.787,3136400.0],["2020-05-20",143.7891,147.0135,143.0484,144.6867,4294300.0],["2020-05-21",144.007,144.6432,142.055,142.5604,2277100.0],["2020-05-22",142.6388,144.1639,141.3142,143.9286,1773900.0],["2020-05-26",148.4253,149.0266,146.6475,148.0593,4150500.0],["2020-05-27",149.7673,151.702,149.105,151.4928,3174400.0],["2020-05-28",151.6417,152.1676,148.3905,149.4246,4065700.0],["2020-05-29",149.1442,150.2396,147.5405,148.855,3677000.0],["2020-06-01",148.4168,149.3895,147.0322,148.5395,2929800.0],["2020-06-02",149.6349,152.0448,148.5395,149.8014,3000000.0],["2020-06-03",152.1676,156.7333,151.6242,156.0322,3897900.0],["2020-06-04",154.5687,155.7167,153.5872,154.6125,2933300.0],["2020-06-05",160.4665,164.6028,159.8705,161.9738,5608600.0],["2020-06-08",161.2114,162.9904,157.6184,159.1958,3436600.0],["2020-06-09",156.041,158.1091,155.112,156.1286,3569700.0],["2020-06-10",155.8569,156.6544,153.3156,153.7362,3321200.0],["2020-06-11",148.9777,149.1003,143.0273,143.0974,6234700.0],["2020-06-12",147.409,147.7158,142.3701,145.6301,3373000.0],["2020-06-15",141.7216,148.224,141.4499,147.1636,2948600.0],["2020-06-16",151.8608,152.9037,147.5405,149.8277,3554000.0],["2020-06-17",150.9056,152.0887,149.5648,150.003,3463800.0],["2020-06-18",149.004,150.634,148.7323,149.7226,2714800.0],["2020-06-19",152.0712,152.0712,146.1734,147.0936,7119600.0],["2020-06-22",146.4012,147.9699,145.3847,147.4003,2647600.0],["2020-06-23",149.3019,150.0818,148.3117,148.4168,2881400.0],["2020-06-24",146.9709,148.0575,144.6223,145.078,3206300.0],["2020-06-25",144.7274,146.559,142.6505,146.3662,3441100.0],["2020-06-26",146.3837,147.3477,142.0809,142.5278,8491200.0],["2020-06-29",143.5794,145.4197,142.1422,145.0429,2658700.0],["2020-06-30",144.2279,149.1617,144.0351,148.1626,4068600.0],["2020-07-01",148.5308,149.6174,145.6739,146.2435,2914100.0],["2020-07-02",148.2591,149.5824,147.1286,148.1715,2271400.0],["2020-07-06",149.9242,151.0459,149.0741,150.8706,2498100.0],["2020-07-07",149.3282,150.9057,148.3205,148.7849,2380800.0],["2020-07-08",148.6184,150.9757,147.9173,148.1364,3362600.0],["2020-07-09",148.5308,148.5308,144.3506,145.4636,2977500.0],["2020-07-10",145.4724,146.5766,144.3068,145.8141,2300300.0],["2020-07-13",147.4266,149.819,146.0945,148.2503,2975900.0],["2020-07-14",147.4528,151.2474,147.2338,150.634,3015300.0],["2020-07-15",153.1578,153.78,151.9748,152.8248,2493000.0],["2020-07-16",152.6758,156.3214,152.4568,154.9981,3319700.0],["2020-07-17",155.8482,159.9495,155.0157,158.8365,6132900.0],["2020-07-20",157.9777,158.6525,154.4898,155.4538,2885700.0],["2020-07-21",155.8394,158.0916,155.8394,156.5668,2230700.0],["2020-07-22",155.41,158.1705,155.261,157.1978,2951300.0],["2020-07-23",156.6632,157.3205,151.4665,153.3594,4010600.0],["2020-07-24",153.9202,155.1734,153.114,154.3409,2720300.0],["2020-07-27",153.8589,157.075,153.4119,154.9543,2738200.0],["2020-07-28",154.5512,155.3574,152.5619,152.8423,1965800.0],["2020-07-29",152.8686,156.3214,152.7372,155.9709,2736700.0],["2020-07-30",154.1218,154.6038,151.0546,151.4314,2775500.0],["2020-07-31",151.0896,152.2114,146.8482,151.9134,5089500.0],["2020-08-03",152.3604,152.8686,150.4324,150.7829,1982800.0],["2020-08-04",150.6252,152.2201,150.2484,152.2026,1719600.0],["2020-08-05",152.895,155.9797,152.7284,155.524,3040300.0],["2020-08-06",155.7518,158.2406,155.2873,157.3993,1971400.0],["2020-08-07",157.4606,160.335,156.9962,160.3087,2192500.0],["2020-08-10",161.0274,164.1121,160.7645,163.744,3368600.0],["2020-08-11",166.2153,169.9134,165.3302,166.8112,4215200.0],["2020-08-12",168.1344,169.5716,167.1792,168.1081,2869900.0],["2020-08-13",166.5045,167.9767,165.707,166.2591,2248800.0],["2020-08-14",166.1452,169.6856,165.7596,168.187,2502700.0],["2020-08-17",169.1335,170.965,168.5726,169.8959,3563000.0],["2020-08-18",170.0098,170.3516,167.0303,167.1179,1688500.0],["2020-08-19",167.9329,168.4149,167.1442,167.337,1702000.0],["2020-08-20",165.9085,167.1617,164.8219,166.4343,2082300.0],["2020-08-21",166.9076,168.0731,165.4178,167.8803,2059300.0],["2020-08-24",168.301,169.186,167.4684,168.7479,2045100.0],["2020-08-25",169.7469,170.9651,168.9407,170.7986,2062000.0],["2020-08-26",169.7908,171.1841,168.5288,170.2903,1513300.0],["2020-08-27",170.9563,171.5873,170.2552,170.3954,1536000.0],["2020-08-28",170.4395,172.3066,169.8494,171.8574,1849500.0],["2020-08-31",171.743,172.791,169.136,169.4883,2061600.0],["2020-09-01",169.3121,172.5268,168.2993,172.4476,1888100.0],["2020-09-02",172.7029,173.9976,171.2321,172.8703,3394400.0],["2020-09-03",174.1649,174.3499,166.7227,167.8237,4180800.0],["2020-09-04",169.0919,170.9679,166.1679,168.3433,3624500.0],["2020-09-08",167.9117,168.6251,166.0182,166.1591,2692700.0],["2020-09-09",167.5066,171.6989,167.4537,169.8581,2750700.0],["2020-09-10",170.6772,171.4259,169.136,170.0519,2084700.0],["2020-09-11",170.871,173.795,170.7477,172.5708,1912900.0],["2020-09-14",173.707,176.0145,172.5356,175.125,1663600.0],["2020-09-15",175.7239,178.6567,175.7239,178.234,2328200.0],["2020-09-16",179.4405,181.2372,177.1242,177.3972,2994700.0],["2020-09-17",174.9488,179.0706,173.3458,177.5998,2611300.0],["2020-09-18",177.2123,180.1363,175.8736,175.9705,4164700.0],["2020-09-21",172.6237,173.4251,167.9822,170.8622,2980600.0],["2020-09-22",171.1616,174.3763,171.0559,173.7862,1864500.0],["2020-09-23",174.4732,176.8688,170.5364,171.1441,2199000.0],["2020-09-24",171.1264,174.6406,169.9286,172.333,1704900.0],["2020-09-25",171.7694,175.7327,171.4435,174.5173,1712100.0],["2020-09-28",177.5469,178.0842,175.3803,175.6622,2070900.0],["2020-09-29",175.7855,176.4813,173.1961,173.7158,2294800.0],["2020-09-30",174.4996,178.0842,172.9055,173.3899,3606200.0],["2020-10-01",174.3851,174.3851,169.1888,171.0648,3147100.0],["2020-10-02",168.2465,174.9048,168.1055,172.932,3231400.0],["2020-10-05",174.5613,178.1282,173.9007,177.3092,3376200.0],["2020-10-06",177.9081,179.6695,175.5213,175.627,3403800.0],["2020-10-07",177.0978,181.0611,177.0273,180.2156,2214500.0],["2020-10-08",180.4534,180.9906,177.5205,179.4758,1720300.0],["2020-10-09",180.2332,181.8538,180.154,181.2373,1724600.0],["2020-10-12",183.7914,183.9147,180.9554,181.7393,2035500.0],["2020-10-13",181.0083,182.1884,178.5686,178.7888,1882400.0],["2020-10-14",179.326,180.8761,179.1763,180.3829,2053100.0],["2020-10-15",178.049,184.4519,177.1242,183.9059,2588200.0],["2020-10-16",184.3991,185.7906,183.0339,184.8218,3329500.0],["2020-10-19",183.536,185.5264,180.7,181.1316,2110300.0],["2020-10-20",181.9154,185.0332,181.4398,182.118,1569500.0],["2020-10-21",176.1906,178.1459,174.9576,175.6886,4141200.0],["2020-10-22",170.8534,171.1,163.6666,164.8204,7578800.0],["2020-10-23",162.9532,167.1191,162.9356,165.7011,3897100.0],["2020-10-26",164.2831,164.6354,160.2934,162.6714,4007100.0],["2020-10-27",162.4776,162.6626,156.8321,158.1532,4542000.0],["2020-10-28",154.824,156.9642,152.4284,152.6927,4092200.0],["2020-10-29",152.2171,156.4711,151.0457,155.0443,5987900.0],["2020-10-30",154.3837,156.2332,152.4813,156.0571,3747900.0],["2020-11-02",158.2853,160.0204,155.8017,157.8626,3726500.0],["2020-11-03",159.853,164.6618,159.2541,163.2703,3983600.0],["2020-11-04",167.0046,168.8629,164.1686,164.4681,4391900.0],["2020-11-05",167.0046,170.7742,166.7228,169.1624,3998900.0],["2020-11-06",168.4402,168.9334,166.4937,167.4009,1999600.0],["2020-11-09",176.1466,182.9987,172.9143,174.3851,4487000.0],["2020-11-10",175.1425,179.2291,174.3411,177.2563,4279800.0],["2020-11-11",177.5382,177.864,174.1561,176.1466,3134800.0],["2020-11-12",175.7326,177.2827,174.1649,176.5781,2923200.0],["2020-11-13",178.0402,180.1275,177.1066,179.1763,2292000.0],["2020-11-16",181.8714,184.9011,180.1275,182.0563,3066200.0],["2020-11-17",180.6472,181.9595,177.547,181.2989,2481000.0],["2020-11-18",180.6736,183.0868,179.6255,179.6959,2244200.0],["2020-11-19",178.4541,180.3741,176.7014,180.1539,1965000.0],["2020-11-20",180.4182,181.4222,178.4453,179.1323,1911100.0],["2020-11-23",180.7,182.7962,180.2332,182.6552,2133300.0],["2020-11-24",184.4784,185.958,183.6241,183.809,2726100.0],["2020-11-25",183.7209,183.7209,181.4927,182.5231,2046900.0],["2020-11-27",183.6734,183.9212,181.3993,181.9656,1429300.0],["2020-11-30",182.7089,182.9478,179.5322,180.5852,2537000.0],["2020-12-01",182.0188,184.3106,178.8598,179.0987,4481200.0],["2020-12-02",178.6562,180.9834,178.2403,180.1251,2676300.0],["2020-12-03",180.9746,181.6294,178.5766,178.9747,4152100.0],["2020-12-04",178.8332,182.6558,178.8332,182.3284,2979900.0],["2020-12-07",181.9302,182.2222,180.3552,181.3905,2071800.0],["2020-12-08",180.2048,182.9036,179.8154,181.5852,2043600.0],["2020-12-09",180.364,183.1602,180.364,182.178,1937700.0],["2020-12-10",181.3727,182.0541,178.2049,179.2048,2206000.0],["2020-12-11",177.5767,180.2932,176.9749,179.6827,1919600.0],["2020-12-14",181.6382,181.8064,175.1256,175.2052,2163000.0],["2020-12-15",175.9219,178.2314,174.7273,177.2404,1959500.0],["2020-12-16",177.7182,177.8598,175.745,175.9573,2094900.0],["2020-12-17",177.0015,179.4614,176.0989,178.9216,2705900.0],["2020-12-18",178.8244,180.9481,177.6209,180.1605,5918600.0],["2020-12-21",176.6298,180.3375,176.6298,179.1783,2035100.0],["2020-12-22",178.5943,180.0809,178.2492,178.32,1444200.0],["2020-12-23",179.4792,180.0809,177.9041,178.0103,1787600.0],["2020-12-24",178.0899,180.3817,177.3997,179.9747,691700.0],["2020-12-28",180.4879,182.762,180.1163,181.9745,1790200.0],["2020-12-29",182.5496,183.0186,179.9658,180.8861,1735200.0],["2020-12-30",181.2843,182.7266,181.0542,182.2665,1279700.0],["2020-12-31",182.5939,184.6291,181.9833,184.2486,1739900.0],["2021-01-04",184.0894,184.9654,178.1961,179.6384,2642400.0],["2021-01-05",179.541,182.6735,179.5057,181.8417,2127300.0],["2021-01-06",181.886,187.2483,181.5144,185.6467,2512400.0],["2021-01-07",186.3635,188.788,185.045,188.2305,2023000.0],["2021-01-08",192.9027,195.8051,192.009,193.6283,3922900.0],["2021-01-11",194.8317,195.5485,191.9736,192.3275,2969500.0],["2021-01-12",192.0709,195.0618,189.2393,193.469,3226000.0],["2021-01-13",192.531,193.7875,190.5666,191.6727,1466000.0],["2021-01-14",192.8584,193.0089,190.8763,191.2745,1720000.0],["2021-01-15",189.8145,192.4779,188.6995,191.6639,2325200.0],["2021-01-19",193.0885,193.6283,190.3631,190.4958,2841900.0],["2021-01-20",192.0975,193.3097,190.8763,193.062,3239600.0],["2021-01-21",185.8237,191.9293,183.9566,183.9655,6344000.0],["2021-01-22",183.7088,184.9388,179.8419,183.2841,4290300.0],["2021-01-25",181.5409,183.3018,177.966,182.6912,4815200.0],["2021-01-26",183.4434,183.4434,176.444,177.0192,3867700.0],["2021-01-27",173.4531,175.9131,170.9047,171.9577,3791000.0],["2021-01-28",174.6566,181.3816,172.9399,178.1164,3406500.0],["2021-01-29",176.3467,177.6828,174.1168,174.7362,3508000.0],["2021-02-01",175.9308,177.6032,175.4441,175.7361,2228700.0],["2021-02-02",177.4528,183.2841,177.0104,182.2223,3714100.0],["2021-02-03",181.5232,182.2134,180.3905,180.833,1731600.0],["2021-02-04",181.2046,182.8593,179.9658,180.9126,2552100.0],["2021-02-05",182.7709,183.7708,180.3906,180.6914,2097000.0],["2021-02-08",181.6647,181.6647,178.8508,180.6206,1995400.0],["2021-02-09",180.9038,181.9302,179.2137,181.0896,1526600.0],["2021-02-10",182.2222,182.4523,179.3641,180.072,1766800.0],["2021-02-11",181.4966,183.9389,180.8241,183.3726,2658000.0],["2021-02-12",182.47,189.0977,182.47,188.6199,3318300.0],["2021-02-16",188.8057,190.6197,186.2307,189.3544,2936300.0],["2021-02-17",188.6907,189.257,185.6556,186.9121,3042700.0],["2021-02-18",185.1335,185.6378,180.656,183.2221,3621400.0],["2021-02-19",184.0893,187.2041,183.9654,184.9919,3120800.0],["2021-02-22",183.2929,186.1511,182.8859,183.0186,2775900.0],["2021-02-23",183.4788,184.1247,181.1161,183.1337,2677500.0],["2021-02-24",182.5939,188.4341,181.8152,186.8413,2355200.0],["2021-02-25",186.4857,187.4725,184.8145,185.499,4150200.0],["2021-02-26",186.868,186.868,182.9921,183.0899,3707900.0],["2021-03-01",185.419,188.1036,184.6989,185.9523,4118200.0],["2021-03-02",186.2812,187.2502,184.3078,186.059,2315500.0],["2021-03-03",186.0857,186.5302,183.1166,183.3299,2307400.0],["2021-03-04",183.1077,183.7477,176.5383,178.7518,3208800.0],["2021-03-05",180.4586,186.8146,178.3606,186.4235,3187200.0],["2021-03-08",187.188,191.7305,186.8324,187.4724,3068500.0],["2021-03-09",188.5037,191.0994,187.7747,188.1925,2814500.0],["2021-03-10",188.9037,191.2861,187.9081,189.4549,2764600.0],["2021-03-11",190.9661,192.4951,189.4993,190.6994,2573500.0],["2021-03-12",191.8906,193.3485,190.166,190.3171,2321100.0],["2021-03-15",190.4594,191.0283,186.6458,189.0548,2881100.0],["2021-03-16",189.4548,189.4993,185.7123,188.1925,2786100.0],["2021-03-17",187.9525,190.4415,186.5212,188.7259,2795200.0],["2021-03-18",187.9614,193.5352,187.9614,191.4461,2866600.0],["2021-03-19",191.5083,191.5972,185.979,187.3925,7005200.0],["2021-03-22",186.7524,187.5702,182.0409,183.3655,5863500.0],["2021-03-23",184.2456,187.1525,183.57,184.9478,3661700.0],["2021-03-24",184.9034,191.8372,184.9034,189.2592,3245100.0],["2021-03-25",188.9303,192.4862,188.2992,192.095,2689300.0],["2021-03-26",193.0462,198.4244,192.6818,198.1666,3653800.0],["2021-03-29",198.06,199.0823,195.7842,198.22,2279800.0],["2021-03-30",196.691,198.6111,196.0509,196.5754,2601500.0],["2021-03-31",196.5665,197.8555,194.8419,195.9353,3246500.0],["2021-04-01",196.3532,197.1621,194.6997,195.7576,2551300.0],["2021-04-05",197.5621,199.6779,197.411,198.6556,1958400.0],["2021-04-06",199.1,199.2067,196.282,196.5487,1590800.0],["2021-04-07",196.3709,197.2955,195.5442,196.7621,1634200.0],["2021-04-08",196.531,196.9754,195.642,195.7309,1983900.0],["2021-04-09",196.1843,198.5578,195.9887,198.4511,2383700.0],["2021-04-12",197.8466,200.2646,197.8022,198.7267,2286500.0],["2021-04-13",198.2199,198.5844,195.7486,197.3399,1799100.0],["2021-04-14",197.7755,198.5934,196.9488,197.8822,1515300.0],["2021-04-15",198.5844,199.5712,197.6777,198.3266,2008800.0],["2021-04-16",199.9357,200.709,197.4732,197.9799,2539800.0],["2021-04-19",198.4422,198.6911,196.8599,198.6556,1911000.0],["2021-04-20",198.0333,200.3179,195.6953,196.1664,2766000.0],["2021-04-21",195.642,201.0913,195.2953,198.62,3470200.0],["2021-04-22",194.6553,196.5576,192.0684,193.7752,4831400.0],["2021-04-23",195.1442,199.0734,194.2997,198.7178,2975600.0],["2021-04-26",199.1089,201.758,198.9222,199.6512,2767600.0],["2021-04-27",200.6379,201.6158,199.0822,200.6646,2239600.0],["2021-04-28",200.6202,202.967,200.4779,201.0735,2172900.0],["2021-04-29",202.3181,202.3447,198.6022,199.5534,2239700.0],["2021-04-30",198.8155,199.4378,195.802,197.4288,3674700.0],["2021-05-03",199.1356,200.6024,198.4244,198.8956,2771400.0],["2021-05-04",198.3889,200.8246,197.9088,200.6113,2781500.0],["2021-05-05",201.2602,201.7402,198.5044,198.7355,2649800.0],["2021-05-06",199.5534,202.1047,199.2245,201.9803,1852100.0],["2021-05-07",202.4425,204.4338,200.9135,203.9982,2073700.0],["2021-05-10",204.576,205.5805,202.8959,203.0737,1827200.0],["2021-05-11",201.6246,202.5136,199.0022,201.4469,2085200.0],["2021-05-12",200.4868,201.2069,197.2599,197.3488,2413100.0],["2021-05-13",197.3488,201.5091,197.3488,200.1756,1915000.0],["2021-05-14",201.5802,203.9004,200.7535,202.5581,1631800.0],["2021-05-17",201.5358,202.0692,199.2067,199.8023,3062200.0],["2021-05-18",200.0157,200.2201,197.331,197.7399,2937200.0],["2021-05-19",195.802,197.651,193.8107,197.6155,2832300.0],["2021-05-20",197.3666,198.1755,195.7664,197.3043,2456000.0],["2021-05-21",198.2466,199.4645,196.6643,196.9221,2463200.0],["2021-05-24",197.811,199.4734,197.2688,198.7355,2021400.0],["2021-05-25",199.5268,200.3624,197.1532,197.2955,2372400.0],["2021-05-26",199.4467,199.8556,197.1976,198.9933,5997100.0],["2021-05-27",199.8509,201.3694,199.2971,199.9938,3558900.0],["2021-05-28",201.2264,201.6998,200.3957,200.7352,1663800.0],["2021-06-01",202.1822,203.1022,200.9227,201.0031,2133100.0],["2021-06-02",200.2975,202.1822,199.8062,200.4851,2244600.0],["2021-06-03",199.6097,202.5931,199.0827,200.9317,2260400.0],["2021-06-04",202.3251,202.8521,200.5565,202.0214,1842500.0],["2021-06-07",202.5037,202.5037,199.0291,199.1452,1926800.0],["2021-06-08",198.4574,199.6097,196.1886,198.1448,2511500.0],["2021-06-09",197.9215,198.7611,196.7871,197.85,2117300.0],["2021-06-10",198.5914,199.3417,195.9743,196.144,3077100.0],["2021-06-11",197.2516,198.4842,197.1265,197.6982,2029900.0],["2021-06-14",197.0283,198.9666,196.6888,198.8504,1764200.0],["2021-06-15",199.6097,199.9848,198.4574,199.047,2030100.0],["2021-06-16",199.708,199.708,196.8496,198.3503,2903500.0],["2021-06-17",198.2252,198.7254,193.9734,195.6795,2962800.0],["2021-06-18",193.2499,194.0896,191.6064,191.8744,4791300.0],["2021-06-21",192.9641,195.483,192.5532,194.2861,2962000.0],["2021-06-22",193.5804,195.9475,192.9641,195.608,2311100.0],["2021-06-23",196.3673,197.7607,195.3847,195.7152,2625800.0],["2021-06-24",196.1083,196.3762,193.8127,195.1436,3485900.0],["2021-06-25",195.617,197.85,194.9828,197.6446,4337900.0],["2021-06-28",197.6267,197.8679,194.8309,195.7331,2133400.0],["2021-06-29",196.4119,196.8496,194.6791,195.3043,2203300.0],["2021-06-30",195.2061,197.1623,194.5183,196.4477,2828400.0],["2021-07-01",197.8679,199.7884,197.6803,199.6812,2363900.0],["2021-07-02",200.1725,201.8071,199.5651,200.7263,1706600.0],["2021-07-06",201.1818,201.4229,197.6803,199.9134,2263600.0],["2021-07-07",199.0291,204.317,198.7522,203.9687,2610100.0],["2021-07-08",198.3859,199.3863,194.1967,195.0274,5669000.0],["2021-07-09",196.5102,198.8772,196.269,198.0197,4229900.0],["2021-07-12",197.4034,198.4128,196.2065,197.5999,3412700.0],["2021-07-13",197.2873,197.7607,195.617,195.7778,3465700.0],["2021-07-14",196.4387,197.7696,195.8403,196.5549,4597300.0],["2021-07-15",195.474,197.2962,194.6434,196.4566,2070200.0],["2021-07-16",196.412,197.2427,194.554,195.0989,2958100.0],["2021-07-19",192.187,192.839,190.204,191.4545,3682600.0],["2021-07-20",191.1419,194.4022,191.1419,192.4728,3066400.0],["2021-07-21",193.3392,195.8135,193.1338,194.0002,2320000.0],["2021-07-22",199.3506,200.5297,195.6616,196.0993,4194900.0],["2021-07-23",196.9568,197.984,196.0368,196.6442,3946800.0],["2021-07-26",196.4476,198.2966,195.2686,196.6799,2840900.0],["2021-07-27",195.8403,196.8675,194.0002,194.7505,3199000.0],["2021-07-28",195.4383,195.6884,192.5264,193.4375,2366200.0],["2021-07-29",194.9024,196.1797,194.0449,194.1164,1908000.0],["2021-07-30",193.5893,196.1529,193.5893,195.4026,2324100.0],["2021-08-02",196.9479,197.3588,194.17,194.295,1990900.0],["2021-08-03",194.6434,197.1623,193.9556,196.5638,2278400.0],["2021-08-04",196.01,196.1707,194.0002,194.3843,2396900.0],["2021-08-05",195.0721,196.144,194.3486,195.7599,2051800.0],["2021-08-06",196.4119,198.0287,196.1708,196.9568,2480700.0],["2021-08-09",196.403,197.0283,196.01,196.4655,1990000.0],["2021-08-10",197.064,199.1274,196.0279,198.0376,2061300.0],["2021-08-11",198.6271,202.3876,198.1716,202.2179,3076400.0],["2021-08-12",201.2354,203.5399,201.0567,203.3523,2015900.0],["2021-08-13",203.7364,204.1652,202.4055,203.4774,1794100.0],["2021-08-16",203.1648,203.7186,201.0032,203.2005,1803200.0],["2021-08-17",202.5395,202.6288,199.306,201.7445,2265100.0],["2021-08-18",200.4761,203.9061,200.2528,200.8155,2277500.0],["2021-08-19",199.2792,201.4319,198.654,199.8777,2110400.0],["2021-08-20",200.0384,200.7709,199.306,199.8241,1608900.0],["2021-08-23",200.4136,201.941,199.6454,199.8866,1873200.0],["2021-08-24",199.9491,200.3868,197.5017,197.6267,2390700.0],["2021-08-25",197.9214,198.3234,196.9121,197.6624,1744000.0],["2021-08-26",197.6892,198.4574,196.0993,197.3855,3064500.0],["2021-08-27",197.6892,198.8236,197.5463,197.7875,1944800.0],["2021-08-30",197.6798,198.0209,196.3335,196.6386,3485300.0],["2021-08-31",197.0964,197.3297,193.4612,194.6281,5434800.0],["2021-09-01",193.91,196.1719,192.7971,194.7089,4309800.0],["2021-09-02",195.0679,196.6566,194.646,195.2474,2659400.0],["2021-09-03",194.7717,195.0859,192.4739,192.8958,4355200.0],["2021-09-07",192.7073,194.5473,190.9121,191.1814,3840100.0],["2021-09-08",191.4597,193.8113,190.5262,193.201,3319700.0],["2021-09-09",192.7522,193.1471,187.636,188.5336,3887600.0],["2021-09-10",189.3863,190.221,186.3346,186.4782,2981900.0],["2021-09-13",187.636,188.0848,184.1984,185.5716,3209600.0],["2021-09-14",186.2448,186.2448,181.8557,182.5738,4362800.0],["2021-09-15",182.5917,183.6868,181.8557,183.3277,5225600.0],["2021-09-16",184.0009,184.8177,182.3045,182.6007,3481900.0],["2021-09-17",182.0891,183.615,180.267,180.8325,7702800.0],["2021-09-20",178.4898,179.4413,175.6356,177.6012,4370600.0],["2021-09-21",178.7232,179.1361,176.0754,176.4703,3730300.0],["2021-09-22",178.077,179.6657,177.4397,177.7808,2907200.0],["2021-09-23",178.8848,182.484,178.777,181.0569,3553500.0],["2021-09-24",180.5543,183.8842,180.5004,182.9238,2908500.0],["2021-09-27",182.7353,185.3383,182.6994,183.0674,2449600.0],["2021-09-28",180.9043,181.9903,179.2528,180.5183,3792800.0],["2021-09-29",180.6799,181.8737,180.3478,181.021,3448800.0],["2021-09-30",181.5326,181.5864,175.86,175.9318,4098900.0],["2021-10-01",177.5295,182.134,177.0807,181.0748,3468600.0],["2021-10-04",183.0584,185.4549,182.7443,184.4586,5531900.0],["2021-10-05",184.1176,190.257,184.1176,188.4618,4177300.0],["2021-10-06",186.55,191.1366,185.3922,190.6788,3074400.0],["2021-10-07",192.5726,193.3804,189.6556,190.1761,2655200.0],["2021-10-08",193.1291,194.5204,192.5008,194.3049,3352100.0],["2021-10-11",194.646,195.7321,192.8599,192.8958,2312000.0],["2021-10-12",192.6624,193.2997,191.1814,191.5494,1975500.0],["2021-10-13",191.8636,194.3947,191.4058,193.7395,2206100.0],["2021-10-14",195.4718,198.8915,195.2295,198.6671,2559400.0],["2021-10-15",200.1032,202.5805,199.2056,202.0958,2747400.0],["2021-10-18",201.0546,203.3434,200.0673,202.7869,2287000.0],["2021-10-19",204.0166,204.1871,201.8355,202.6343,1933300.0],["2021-10-20",202.9844,205.0129,201.2521,204.6539,3454200.0],["2021-10-21",205.9912,208.3159,203.6935,207.5889,3361500.0],["2021-10-22",209.2225,215.1015,208.6481,213.2526,3809000.0],["2021-10-25",213.8898,216.4748,212.8845,215.667,3158000.0],["2021-10-26",217.1301,218.9252,215.2093,216.062,2409700.0],["2021-10-27",215.9183,218.3507,214.8054,214.8592,2886300.0],["2021-10-28",215.7298,217.6057,215.5054,217.4801,1998200.0],["2021-10-29",215.7927,218.0097,214.8772,216.6723,2387000.0],["2021-11-01",217.3545,217.4532,213.3064,214.931,2547300.0],["2021-11-02",215.6671,217.6058,214.2848,215.8107,1933200.0],["2021-11-03",215.2542,216.1338,212.7589,214.931,2535600.0],["2021-11-04",215.2002,215.3169,211.8254,212.9025,3007800.0],["2021-11-05",214.5181,215.667,213.5757,214.3655,2313900.0],["2021-11-08",215.4157,215.4157,213.2525,214.922,1612900.0],["2021-11-09",214.5361,216.403,213.9437,216.3132,1778800.0],["2021-11-10",216.8787,217.6596,215.8375,216.7979,1613800.0],["2021-11-11",216.3133,216.4299,214.5271,215.9183,1443600.0],["2021-11-12",216.3222,219.0419,215.2901,217.6058,1803800.0],["2021-11-15",217.6776,218.1353,216.1966,216.7262,1633800.0],["2021-11-16",217.2198,219.3111,216.2953,216.7441,1986100.0],["2021-11-17",216.6364,217.1749,214.2309,215.1913,3023200.0],["2021-11-18",215.0028,216.789,213.6475,215.6311,2754200.0],["2021-11-19",216.4838,218.1084,213.827,216.5915,2589000.0],["2021-11-22",216.9415,221.8063,216.1517,218.9252,2381400.0],["2021-11-23",218.4495,222.3808,217.902,222.0308,3004500.0],["2021-11-24",221.3665,221.8333,220.101,221.3396,2145700.0],["2021-11-26",215.7568,216.9236,213.3154,215.2272,2566700.0],["2021-11-29",216.7621,218.1174,214.8233,214.931,3749000.0],["2021-11-30",213.477,214.9041,211.1972,211.5023,4488300.0],["2021-12-01",213.2885,215.1554,209.3213,209.3571,3934700.0],["2021-12-02",211.2151,216.7082,210.1111,215.4875,3783200.0],["2021-12-03",216.4658,218.1353,213.6654,215.8016,2961100.0],["2021-12-06",218.3866,222.2372,217.0044,220.8549,2623700.0],["2021-12-07",221.932,224.3375,221.5281,222.1205,2270700.0],["2021-12-08",221.9679,223.2065,220.083,222.2372,1814500.0],["2021-12-09",221.7525,223.8438,220.8549,221.923,1983000.0],["2021-12-10",223.1706,224.1221,221.7615,223.0091,1937800.0],["2021-12-13",222.2103,223.0181,219.356,220.5677,2548300.0],["2021-12-14",220.3613,221.6986,218.3597,219.5535,2682200.0],["2021-12-15",220.8729,222.0218,219.0149,221.8064,2517600.0],["2021-12-16",222.5154,224.3016,221.0613,222.9103,2297200.0],["2021-12-17",222.3873,223.0456,218.4552,218.8701,4937100.0],["2021-12-20",216.4261,217.2558,214.7036,217.0213,2769900.0],["2021-12-21",218.8791,220.4032,217.1385,218.4462,2746200.0],["2021-12-22",218.2478,219.6998,217.4271,219.0504,1623000.0],["2021-12-23",219.3932,222.5857,219.2849,221.5305,1655700.0],["2021-12-27",222.0446,223.8844,221.3321,223.6138,1176500.0],["2021-12-28",223.5327,225.7602,223.0637,224.7682,1119700.0],["2021-12-29",225.4716,227.0589,224.9576,226.3915,1106200.0],["2021-12-30",226.608,226.9597,224.182,225.0477,1163300.0],["2021-12-31",225.0477,228.4658,224.687,227.2032,1516700.0],["2022-01-03",228.3936,228.6191,222.3061,223.4515,2450200.0],["2022-01-04",225.4626,229.4307,224.8854,227.2934,2647500.0],["2022-01-05",228.0329,229.7103,226.9597,227.9787,3651300.0],["2022-01-06",229.07,229.7013,227.1581,228.61,2342300.0],["2022-01-07",227.9788,230.9729,226.8785,229.7734,2346800.0],["2022-01-10",229.548,229.548,224.0196,225.7151,3341400.0],["2022-01-11",226.139,226.5358,221.0165,222.234,3087200.0],["2022-01-12",223.3071,224.5247,221.8912,222.757,2480800.0],["2022-01-13",223.208,224.3533,222.4775,223.3162,2615100.0],["2022-01-14",221.1968,223.8663,220.5295,222.0987,2525500.0],["2022-01-18",220.773,221.4403,213.5582,214.6765,5752100.0],["2022-01-19",216.4441,217.9772,213.7656,215.9841,4910900.0],["2022-01-20",213.937,221.5486,213.7386,218.3109,4256100.0],["2022-01-21",220.6467,225.9406,218.4642,222.1528,4932400.0],["2022-01-24",219.0775,221.7831,215.6595,221.0436,5093200.0],["2022-01-25",218.825,221.5576,215.7136,220.1597,3325400.0],["2022-01-26",222.3873,225.5979,218.5725,220.8451,3529100.0],["2022-01-27",223.0546,224.2631,218.8971,220.5836,3045500.0],["2022-01-28",220.9534,221.9274,216.0834,221.7921,2659900.0],["2022-01-31",220.9533,221.3051,218.9783,220.5475,3522000.0],["2022-02-01",220.782,224.0016,219.8892,222.4955,2438500.0],["2022-02-02",221.8823,227.0859,221.8823,226.5989,2640200.0],["2022-02-03",225.7331,226.9867,219.6366,220.3671,3666700.0],["2022-02-04",220.6287,221.9364,217.4902,218.5995,3603500.0],["2022-02-07",220.1958,220.9353,216.5794,217.4812,3067400.0],["2022-02-08",219.33,221.1067,218.2929,219.1046,3027700.0],["2022-02-09",221.1066,222.4143,219.799,222.2971,3135200.0],["2022-02-10",219.6457,221.9454,217.2919,218.356,2034800.0],["2022-02-11",217.6526,220.4934,214.3789,215.3709,2379100.0],["2022-02-14",216.5614,219.8261,214.9831,218.7438,2429400.0],["2022-02-15",220.9533,225.4445,220.4844,224.8493,3248500.0],["2022-02-16",224.0647,229.8366,224.0647,228.8987,3493100.0],["2022-02-17",227.5459,228.4387,225.0658,226.3554,2697500.0],["2022-02-18",226.7793,229.5029,225.7602,226.5358,3319300.0],["2022-02-22",226.3644,227.5188,221.1968,222.0987,4360300.0],["2022-02-23",223.6949,226.8965,220.331,220.791,3346900.0],["2022-02-24",216.8138,218.9693,213.5672,218.3289,3944100.0],["2022-02-25",219.5524,225.0716,218.9181,223.3135,2548100.0],["2022-02-28",217.9846,223.3859,217.178,222.8965,3358100.0],["2022-03-01",221.9087,223.4403,218.3924,219.7065,3327000.0],["2022-03-02",220.4224,229.6301,220.1777,228.7148,3528900.0],["2022-03-03",230.1285,238.8831,229.5848,231.5152,7218000.0],["2022-03-04",230.8083,239.9707,229.8567,239.8257,5924800.0],["2022-03-07",239.2547,244.8192,236.7896,236.9528,5794000.0],["2022-03-08",236.989,238.575,229.3764,229.7117,6229800.0],["2022-03-09",233.228,235.0405,227.9626,229.8929,6204400.0],["2022-03-10",228.3795,235.548,226.1682,235.3124,4501100.0],["2022-03-11",234.7324,238.7109,234.7324,237.0071,3873800.0],["2022-03-14",238.6747,239.1369,231.6873,233.509,3839200.0],["2022-03-15",237.0343,237.705,232.7295,235.7474,2913800.0],["2022-03-16",237.5328,240.0975,235.8652,239.3906,3958600.0],["2022-03-17",236.4634,239.6354,234.2159,238.856,3761500.0],["2022-03-18",239.2547,239.3997,235.3124,236.8259,6342900.0],["2022-03-21",236.3999,240.5597,235.8471,239.7169,5158400.0],["2022-03-22",241.0672,242.1548,239.0644,240.9403,3704700.0],["2022-03-23",240.2153,244.4838,239.7259,242.5898,2877100.0],["2022-03-24",243.7861,247.2027,243.1245,244.8826,3400200.0],["2022-03-25",245.9338,247.9367,244.9551,247.7554,2814300.0],["2022-03-28",247.1574,249.5862,246.1877,249.5318,2548400.0],["2022-03-29",249.4048,250.873,244.1304,247.9639,2759500.0],["2022-03-30",248.4352,250.9184,248.1905,250.7553,2770400.0],["2022-03-31",249.7402,252.7943,247.6014,247.6014,3793000.0],["2022-04-01",248.4986,248.7161,232.9108,235.5934,6367000.0],["2022-04-04",235.4121,236.2549,229.5939,233.5814,4633400.0],["2022-04-05",232.3308,235.1584,228.0895,228.4792,5042600.0],["2022-04-06",226.5035,227.011,217.8306,220.1597,6794200.0],["2022-04-07",220.7759,222.9328,217.5224,221.9087,4793100.0],["2022-04-08",218.6099,222.3619,217.2143,219.2987,3530700.0],["2022-04-11",218.329,221.3921,217.1146,220.3228,2912100.0],["2022-04-12",220.7668,224.8903,219.7609,222.09,3097700.0],["2022-04-13",221.8181,223.2228,219.9149,221.7003,3062000.0],["2022-04-14",223.3044,224.6638,221.6096,223.1322,3180200.0],["2022-04-18",222.0356,223.6941,217.7037,219.4256,3173200.0],["2022-04-19",221.8272,223.0235,220.785,222.5975,2269000.0],["2022-04-20",223.0234,225.8782,223.0234,223.9116,2937700.0],["2022-04-21",222.4616,227.0382,219.8062,221.4919,4179600.0],["2022-04-22",219.5524,219.915,211.9217,212.3386,5105300.0],["2022-04-25",211.9126,214.7492,208.496,214.2599,4129900.0],["2022-04-26",213.5167,215.5648,211.5501,211.6951,2316200.0],["2022-04-27",210.7435,215.7189,210.5169,214.5951,3489800.0],["2022-04-28",214.5952,217.3955,214.2689,216.8246,4531800.0],["2022-04-29",215.7823,217.3955,211.9216,212.3295,4407100.0],["2022-05-02",213.4079,214.1873,207.1909,211.0426,3665800.0],["2022-05-03",211.1513,211.5682,208.0881,210.3447,2285000.0],["2022-05-04",211.4051,215.3655,209.7194,214.867,2598400.0],["2022-05-05",213.3717,214.1873,208.0428,209.7829,3005500.0],["2022-05-06",208.9219,208.9763,204.6081,208.07,2774900.0],["2022-05-09",205.7228,206.4115,203.3846,204.1368,3288900.0],["2022-05-10",206.62,206.8375,197.8201,201.7352,3845200.0],["2022-05-11",201.9708,206.7378,201.6083,202.8952,2457500.0],["2022-05-12",202.4512,206.6109,201.0646,204.7531,3230900.0],["2022-05-13",205.6049,210.5713,205.4599,209.1303,3263800.0],["2022-05-16",208.5412,209.7375,206.0128,206.5293,3091900.0],["2022-05-17",209.7738,211.2419,207.7981,210.4263,2916400.0],["2022-05-18",210.5441,210.5713,203.0765,203.9012,2620700.0],["2022-05-19",198.8623,199.6508,192.7813,196.207,5428100.0],["2022-05-20",195.7538,197.0679,190.5337,193.5607,3796000.0],["2022-05-23",195.2916,196.7507,194.2404,196.5604,3079300.0],["2022-05-24",195.5273,197.2129,193.2797,196.7417,2159700.0],["2022-05-25",197.2763,198.9711,195.4366,197.0407,2006700.0],["2022-05-26",197.7748,201.717,197.7748,200.5479,2045300.0],["2022-05-27",202.0704,204.4315,201.3137,202.8362,1537400.0],["2022-05-31",202.1342,202.1798,199.8916,200.3566,4405400.0],["2022-06-01",201.6237,202.9182,200.4842,201.7605,2796200.0],["2022-06-02",203.219,205.9266,201.1132,205.4707,2091900.0],["2022-06-03",204.0304,205.407,202.271,204.2036,1964400.0],["2022-06-06",205.4252,206.3459,204.3039,205.2702,2151300.0],["2022-06-07",199.5725,208.8164,198.0045,208.5338,3772300.0],["2022-06-08",205.644,205.8901,200.5571,202.0886,2409300.0],["2022-06-09",201.0767,202.7268,197.5305,197.6308,2198300.0],["2022-06-10",194.9324,196.1449,191.45,192.4619,2752200.0],["2022-06-13",189.1618,191.1674,186.1626,189.6815,3374500.0],["2022-06-14",191.0215,193.5011,189.2348,190.0643,2631600.0],["2022-06-15",192.4892,194.1848,188.7516,191.295,2236000.0],["2022-06-16",187.5574,191.058,187.1745,189.7908,3124500.0],["2022-06-17",189.7544,190.7481,187.5118,188.2046,6079700.0],["2022-06-21",191.4865,192.7901,189.6997,190.9577,2956000.0],["2022-06-22",188.706,192.5531,188.2593,190.5201,2098400.0],["2022-06-23",191.1856,192.6716,189.1436,191.213,2504700.0],["2022-06-24",191.4956,198.5971,191.4956,196.7101,5516500.0],["2022-06-27",197.6582,197.6582,193.6561,194.9506,1827600.0],["2022-06-28",197.0291,199.5087,194.3125,194.5039,2156400.0],["2022-06-29",195.1147,195.1147,191.8602,194.3125,2179000.0],["2022-06-30",191.4409,194.5586,190.5475,194.431,2314100.0],["2022-07-01",193.7199,197.102,192.6259,196.2359,1765900.0],["2022-07-05",194.349,194.3672,189.3168,191.5959,2236000.0],["2022-07-06",190.985,193.7929,188.8701,191.1856,2655800.0],["2022-07-07",191.4682,194.3763,190.3287,193.8384,2007200.0],["2022-07-08",193.3188,194.2487,187.4753,191.1674,1850900.0],["2022-07-11",190.356,192.4619,189.8364,191.3223,1818500.0],["2022-07-12",188.232,190.2284,186.9739,188.2502,2653900.0],["2022-07-13",186.8737,190.1737,186.2355,188.4417,1902500.0],["2022-07-14",185.5153,187.767,184.4943,187.3568,2306600.0],["2022-07-15",190.666,192.2157,189.49,190.6478,3997500.0],["2022-07-18",191.8237,193.9752,191.0306,191.6414,1990100.0],["2022-07-19",193.3644,198.0775,192.9086,197.731,2387700.0],["2022-07-20",197.731,198.5971,195.1694,195.4976,3152100.0],["2022-07-21",193.7199,195.4156,191.2677,193.173,4130900.0],["2022-07-22",193.4556,195.3244,192.1702,194.5404,2612600.0],["2022-07-25",194.5313,198.3419,193.8111,198.1504,2534200.0],["2022-07-26",197.2388,198.3966,195.4976,196.8833,1927900.0],["2022-07-27",197.2753,201.6511,196.6189,200.4568,2041500.0],["2022-07-28",200.8853,204.2947,199.7457,203.9666,2337200.0],["2022-07-29",203.6748,208.0597,203.5472,207.2119,2337000.0],["2022-08-01",206.1089,207.8319,205.4161,207.0114,2245100.0],["2022-08-02",205.6986,205.6986,201.9701,202.8362,2954300.0],["2022-08-03",203.7843,206.4553,203.1735,205.6896,1922300.0],["2022-08-04",206.0086,208.7435,204.5956,207.2576,1891900.0],["2022-08-05",206.0269,208.7982,206.0269,208.4153,1482200.0],["2022-08-08",209.6733,210.8858,207.6587,207.7225,1662500.0],["2022-08-09",208.4609,209.8192,208.0507,208.2968,1778700.0],["2022-08-10",211.5969,215.5533,210.5029,214.9243,2411500.0],["2022-08-11",216.2279,220.5125,216.0547,218.1059,2746600.0],["2022-08-12",218.7805,219.8653,217.5133,218.744,2186700.0],["2022-08-15",217.5133,217.6045,215.5807,217.1213,2070500.0],["2022-08-16",216.7384,220.941,216.7384,220.0203,2486800.0],["2022-08-17",217.0757,220.0841,216.6655,219.6009,1686800.0],["2022-08-18",220.1935,220.8681,218.8352,220.5308,1457500.0],["2022-08-19",219.7012,219.7012,217.2307,217.4404,2082500.0],["2022-08-22",214.6691,216.8661,214.0127,216.5197,2891100.0],["2022-08-23",216.2735,217.9235,215.4986,216.6381,1638900.0],["2022-08-24",216.3555,217.8962,215.918,217.2307,1779700.0],["2022-08-25",217.5042,218.9081,216.2188,217.9418,1624100.0],["2022-08-26",217.4586,217.9873,210.5394,210.8311,1728800.0],["2022-08-29",209.3269,213.4201,208.6159,211.8704,2139900.0],["2022-08-30",211.742,212.2187,205.8289,206.489,3159400.0],["2022-08-31",207.3233,207.9742,205.3156,205.8198,2420700.0],["2022-09-01",205.0405,207.4424,204.2521,207.2407,2263200.0],["2022-09-02",209.1292,209.1292,204.3713,205.2972,1571800.0],["2022-09-06",205.2972,210.5777,204.8939,209.0009,2956400.0],["2022-09-07",207.91,210.8619,207.91,209.7435,2858500.0],["2022-09-08",208.7809,211.3753,208.3133,211.1644,2181800.0],["2022-09-09",211.8703,213.8597,211.7603,212.5762,2016400.0],["2022-09-12",214.8773,215.7023,213.1996,214.6664,2635500.0],["2022-09-13",210.9903,212.5762,206.7732,207.4516,2378300.0],["2022-09-14",204.7839,205.2422,196.1939,199.8059,5915000.0],["2022-09-15",202.9137,205.9848,199.8884,200.1818,4148500.0],["2022-09-16",196.0564,196.8265,190.2992,194.3512,7984100.0],["2022-09-19",193.3153,198.5591,192.9945,198.2016,2863800.0],["2022-09-20",196.0656,197.294,193.0861,195.5155,2094100.0],["2022-09-21",197.0006,198.8983,194.1312,194.2504,1917600.0],["2022-09-22",193.7645,194.8188,191.4543,191.7568,2508400.0],["2022-09-23",189.3091,189.8867,185.2937,186.9897,2585500.0],["2022-09-26",186.0455,186.8797,182.516,184.1386,3708100.0],["2022-09-27",184.1295,185.5688,180.1324,180.8292,5466100.0],["2022-09-28",181.7642,186.6138,181.0217,185.0279,3284900.0],["2022-09-29",183.4877,183.8269,180.9391,182.6168,2072400.0],["2022-09-30",181.5351,182.736,178.5189,178.6015,3267600.0],["2022-10-03",180.6183,184.927,179.7199,183.5886,2489900.0],["2022-10-04",185.9537,188.3006,185.3395,188.2823,2896500.0],["2022-10-05",185.7063,186.5405,182.8735,183.9186,3065800.0],["2022-10-06",183.4969,184.6429,181.3609,181.7093,2586800.0],["2022-10-07",179.7016,180.7467,177.4922,179.3349,2875700.0],["2022-10-10",180.7192,181.5809,177.5839,177.8956,2859500.0],["2022-10-11",176.8596,179.4998,175.6953,176.6029,3094700.0],["2022-10-12",176.768,179.5457,175.9429,176.1262,2381300.0],["2022-10-13",172.6609,181.6909,171.3316,180.3616,3482900.0],["2022-10-14",182.241,182.6077,177.318,177.6572,2719400.0],["2022-10-17",179.8299,183.0844,179.7749,182.0668,3002200.0],["2022-10-18",185.3946,186.7605,182.4426,184.8537,2551300.0],["2022-10-19",183.3411,184.9729,182.1859,183.4052,2386900.0],["2022-10-20",176.5204,178.5648,170.3599,170.9282,6103200.0],["2022-10-21",170.0115,175.2645,168.4072,174.6686,6711600.0],["2022-10-24",176.7863,178.7665,175.9612,177.3822,2994300.0],["2022-10-25",177.4647,178.794,176.6304,178.4089,2770000.0],["2022-10-26",180.7833,181.7367,178.2072,179.4815,4134600.0],["2022-10-27",180.8292,183.286,179.2982,179.7199,3148200.0],["2022-10-28",180.2516,182.2868,178.8764,182.1126,3724100.0],["2022-10-31",182.0392,182.0759,178.8031,180.7283,3130300.0],["2022-11-01",180.7833,181.5259,177.4555,180.435,3042400.0],["2022-11-02",180.0041,182.3876,176.1629,176.5021,3020000.0],["2022-11-03",174.4394,178.959,174.3844,177.1071,3238800.0],["2022-11-04",179.2799,181.315,178.0147,180.325,3334000.0],["2022-11-07",181.9751,181.9751,179.1973,179.9582,3757800.0],["2022-11-08",181.6542,188.044,181.3059,187.0264,6285100.0],["2022-11-09",186.568,187.5123,185.1287,186.4763,4682700.0],["2022-11-10",193.3245,195.4422,191.6835,195.2588,4923400.0],["2022-11-11",198.1191,201.2819,196.8815,199.3934,5176500.0],["2022-11-14",198.7975,203.0237,198.2841,198.8892,3999000.0],["2022-11-15",199.6775,200.8326,191.3626,193.1228,6235200.0],["2022-11-16",193.572,195.4422,192.9578,194.5988,3864600.0],["2022-11-17",193.0952,194.6721,189.7766,192.3527,4561400.0],["2022-11-18",193.9937,194.5254,191.876,193.0495,2499500.0],["2022-11-21",192.4261,195.5797,190.8676,194.5988,2365400.0],["2022-11-22",195.7905,199.6042,195.103,195.4513,2962500.0],["2022-11-23",194.9838,195.4788,193.0403,194.8279,2405000.0],["2022-11-25",195.268,197.4865,194.7913,195.5705,1101900.0],["2022-11-28",193.6454,194.7455,190.3909,191.161,2755400.0],["2022-11-29",191.5643,195.488,190.7851,195.0571,2280600.0],["2022-11-30",195.0113,200.7226,193.1686,199.3292,5173000.0],["2022-12-01",200.9151,200.9151,197.0006,197.954,2638400.0],["2022-12-02",195.9464,197.8715,195.4513,196.8539,1760000.0],["2022-12-05",195.213,195.7722,192.8936,193.4895,2504500.0],["2022-12-06",193.9204,195.4789,191.326,193.5629,3097600.0],["2022-12-07",193.4344,196.9089,193.0586,194.5529,2828600.0],["2022-12-08",195.0204,196.6981,193.9295,195.2955,1585400.0],["2022-12-09",194.7179,195.3138,193.4803,193.7553,2334400.0],["2022-12-12",194.938,197.9266,193.2237,197.8624,3017500.0],["2022-12-13",202.5103,203.0145,197.8807,199.8701,3585000.0],["2022-12-14",201.0619,203.2529,198.3483,199.4667,2749800.0],["2022-12-15",196.8815,197.2023,193.2145,194.6354,3373200.0],["2022-12-16",192.3663,194.3956,190.6138,193.8975,5194100.0],["2022-12-19",193.8883,194.082,188.8612,190.3739,2355300.0],["2022-12-20",190.4385,190.9551,187.865,189.47,4081900.0],["2022-12-21",191.3609,192.9198,190.6784,192.2464,2756400.0],["2022-12-22",190.9643,192.4862,189.2209,192.4678,2399300.0],["2022-12-23",192.0435,194.3956,192.0435,193.6208,1639500.0],["2022-12-27",194.1281,195.0413,192.6431,193.999,1139700.0],["2022-12-28",193.9159,194.8383,190.7337,190.8167,1631200.0],["2022-12-29",191.8959,194.0358,191.0657,192.9843,1484800.0],["2022-12-30",191.5546,192.7722,188.7967,191.0012,1554200.0],["2023-01-03",191.2041,191.7391,189.2117,191.4716,1766300.0],["2023-01-04",191.942,193.8975,191.4624,193.0028,1830900.0],["2023-01-05",191.61,192.4862,187.0256,187.3208,2317500.0],["2023-01-06",190.7521,196.0559,190.0142,195.5578,3375200.0],["2023-01-09",195.7239,199.1275,194.7184,195.0505,2259500.0],["2023-01-10",194.9767,195.8991,193.5839,195.8069,1225300.0],["2023-01-11",196.6924,198.0114,195.6685,197.6332,1840500.0],["2023-01-12",198.6017,199.4688,195.6132,198.0299,2034600.0],["2023-01-13",196.388,197.5041,195.6962,196.6831,1693500.0],["2023-01-17",197.8269,200.1237,195.9637,197.6793,2186200.0],["2023-01-18",197.993,199.063,192.9659,193.2242,2719400.0],["2023-01-19",191.4993,192.9843,189.5438,189.553,3065600.0],["2023-01-20",189.8851,192.5231,187.7359,192.4678,5344000.0],["2023-01-23",193.0766,196.4433,191.8775,193.8237,3155600.0],["2023-01-24",189.0918,190.9366,185.4022,187.4131,4462600.0],["2023-01-25",185.3653,186.0387,181.7403,184.5905,4163900.0],["2023-01-26",183.0685,185.9557,179.4066,185.845,4207000.0],["2023-01-27",186.0018,188.0311,185.0886,186.6844,3429400.0],["2023-01-30",185.2639,188.1141,184.4798,184.6643,2617500.0],["2023-01-31",184.5813,188.3631,184.1477,188.3447,2958700.0],["2023-02-01",187.4407,192.8736,186.8965,191.7944,3080100.0],["2023-02-02",191.859,198.2143,190.8905,196.8492,3446000.0],["2023-02-03",194.2296,196.3603,193.3256,193.9713,2142100.0],["2023-02-06",192.7998,194.0543,191.9236,192.7445,1665600.0],["2023-02-07",190.9735,194.0543,190.5308,192.8183,2067500.0],["2023-02-08",192.2003,193.3164,190.4939,191.0657,1805100.0],["2023-02-09",191.9881,192.4493,186.7397,187.0717,2989900.0],["2023-02-10",186.5275,190.1064,186.1032,189.553,2599900.0],["2023-02-13",189.018,192.7261,188.6583,190.0604,4095400.0],["2023-02-14",189.885,189.9496,185.9556,188.1971,2174600.0],["2023-02-15",185.9649,187.3577,183.9448,187.3485,2880000.0],["2023-02-16",184.1846,187.2839,183.9725,184.9595,3375000.0],["2023-02-17",183.3914,186.0018,183.1515,185.9464,7063800.0],["2023-02-21",183.9356,184.6366,178.6503,178.7148,4462300.0],["2023-02-22",178.6318,179.3974,175.3296,176.5287,5816000.0],["2023-02-23",177.6817,178.6318,175.9384,178.3182,3125400.0],["2023-02-24",176.4549,179.4896,175.551,178.9639,3371400.0],["2023-02-27",198.6599,199.4679,194.7969,197.0256,12140400.0],["2023-02-28",195.5026,196.3105,191.8624,192.4846,6091200.0],["2023-03-01",191.3795,195.1497,191.2774,193.1439,2775200.0],["2023-03-02",191.8995,197.0163,191.5374,196.2734,2812900.0],["2023-03-03",196.8769,197.6849,193.1532,194.4161,3665800.0],["2023-03-06",194.6018,195.7626,193.0046,193.9239,2300400.0],["2023-03-07",192.6239,192.8746,190.0423,190.7388,3898000.0],["2023-03-08",189.8937,190.5066,187.08,189.0394,2980800.0],["2023-03-09",190.2002,190.2002,185.1856,185.3249,3342100.0],["2023-03-10",184.6842,188.5936,181.2483,182.0654,3909500.0],["2023-03-13",180.7282,184.9349,179.9018,181.174,2774700.0],["2023-03-14",182.8176,185.4456,178.8803,181.2204,3168900.0],["2023-03-15",177.5245,179.2889,175.8808,178.3324,5749600.0],["2023-03-16",177.4409,179.781,175.6394,179.1403,6357200.0],["2023-03-17",179.5396,179.5396,174.33,176.4473,11852800.0],["2023-03-20",176.5494,178.156,175.5001,176.1501,2956800.0],["2023-03-21",177.7474,178.9453,174.9336,176.0108,3338900.0],["2023-03-22",175.1008,176.6051,172.4171,172.4635,3325400.0],["2023-03-23",172.7328,174.4415,170.5784,172.9092,3854900.0],["2023-03-24",170.9963,175.1008,170.727,175.0544,4263600.0],["2023-03-27",177.0137,179.8925,176.5959,179.4374,3666800.0],["2023-03-28",179.4374,183.3748,179.4374,182.5483,5635300.0],["2023-03-29",184.3034,185.6035,183.3841,184.8792,3152100.0],["2023-03-30",186.0585,187.0707,183.4027,184.2013,3050700.0],["2023-03-31",184.6749,187.015,184.4706,186.8943,3422600.0],["2023-04-03",186.5785,187.5164,183.8577,185.297,1908400.0],["2023-04-04",185.1485,185.4735,181.1369,181.8983,3556700.0],["2023-04-05",181.2019,182.2883,180.2175,180.3475,2382200.0],["2023-04-06",180.7097,184.5078,180.2361,184.4613,3280000.0],["2023-04-10",183.1055,185.0742,183.022,184.2106,2402000.0],["2023-04-11",185.2042,185.7799,184.3406,184.7027,3598000.0],["2023-04-12",185.5013,186.365,184.0806,184.5449,2315400.0],["2023-04-13",184.6935,185.4457,182.6876,183.7927,2894400.0],["2023-04-14",183.9877,185.3899,183.2819,184.3591,1947800.0],["2023-04-17",185.3992,188.2129,184.2849,185.7614,2740800.0],["2023-04-18",186.3742,187.5629,184.8234,185.232,2388100.0],["2023-04-19",183.9505,187.7765,183.9505,187.5815,2619800.0],["2023-04-20",187.9436,192.986,187.0429,188.1386,2989200.0],["2023-04-21",188.5008,189.188,184.0156,184.6563,6029400.0],["2023-04-24",183.7927,187.3029,183.2541,185.9842,2723700.0],["2023-04-25",183.9506,185.2971,180.2825,180.849,2594400.0],["2023-04-26",179.7625,180.4961,176.7816,177.8309,2377500.0],["2023-04-27",177.5988,179.9482,176.8559,179.7253,2287500.0],["2023-04-28",179.1031,183.0498,179.1031,181.7311,1814900.0],["2023-05-01",181.5733,185.6035,181.5733,184.452,2195000.0],["2023-05-02",183.3562,183.7927,179.2146,182.0748,2693800.0],["2023-05-03",183.1055,183.932,181.3225,181.3875,2017400.0],["2023-05-04",181.4619,183.3098,180.1804,182.9941,1866300.0],["2023-05-05",184.517,188.0458,183.997,186.8664,2065000.0],["2023-05-08",188.0365,188.3522,185.2599,185.6685,1973000.0],["2023-05-09",184.7399,186.3743,183.7091,186.2721,1606700.0],["2023-05-10",187.6929,188.1386,182.8548,184.8513,1703500.0],["2023-05-11",184.5449,184.6935,182.9848,183.9413,1397200.0],["2023-05-12",185.1949,185.2599,183.2819,184.7863,1459500.0],["2023-05-15",184.6377,185.7892,183.4212,185.3899,1630500.0],["2023-05-16",184.907,185.0649,182.4741,182.8176,1893900.0],["2023-05-17",182.9755,185.8356,182.8083,184.647,2273000.0],["2023-05-18",183.8484,185.0092,181.2297,184.6191,1947800.0],["2023-05-19",184.8885,185.7799,183.1705,184.7677,1798800.0],["2023-05-22",186.6621,187.535,182.084,184.1363,1744000.0],["2023-05-23",184.0434,184.0434,180.9511,182.3626,2434100.0],["2023-05-24",181.7962,182.0005,177.6545,178.2117,2970800.0],["2023-05-25",177.4224,179.9946,177.0973,179.4189,2467500.0],["2023-05-26",179.7625,180.1061,178.3788,179.3168,2287400.0],["2023-05-30",179.6065,182.0186,178.7745,181.5605,2453400.0],["2023-05-31",180.5041,181.2894,178.6716,179.9899,3569300.0],["2023-06-01",179.9338,183.2995,179.7375,182.9442,2713800.0],["2023-06-02",184.3466,187.6562,184.0661,185.7303,2522700.0],["2023-06-05",185.805,187.1887,185.2721,185.7957,2140600.0],["2023-06-06",184.2157,184.8608,182.458,183.5799,2341900.0],["2023-06-07",183.5238,188.5256,181.4951,188.348,2582800.0],["2023-06-08",188.3574,188.7407,184.6738,187.9086,2180700.0],["2023-06-09",188.6472,188.6472,185.777,186.6745,1806800.0],["2023-06-12",186.5717,186.6371,183.1219,186.0108,2096400.0],["2023-06-13",184.5429,186.553,181.9345,185.9827,3577800.0],["2023-06-14",187.1139,191.695,186.3379,189.5447,3259400.0],["2023-06-15",189.928,193.3779,189.5447,192.5177,2288600.0],["2023-06-16",192.9384,193.4339,191.1714,191.3491,4139800.0],["2023-06-20",189.7317,190.9471,187.9367,188.2732,2412600.0],["2023-06-21",187.4225,190.8816,187.1046,190.3955,2191200.0],["2023-06-22",190.3768,190.3955,188.7313,190.1337,1809300.0],["2023-06-23",188.7407,188.8435,186.1042,186.8802,7413900.0],["2023-06-26",187.1607,188.6753,186.8148,188.2265,1764800.0],["2023-06-27",188.5163,190.1431,187.6001,189.7691,2433900.0],["2023-06-28",189.8252,190.1805,188.5163,189.8719,2498200.0],["2023-06-29",189.1988,191.5267,188.5257,191.3304,1957400.0],["2023-06-30",192.1905,193.1722,190.1244,191.3024,2298700.0],["2023-07-03",190.0215,193.6303,188.909,192.7141,1057400.0],["2023-07-05",191.3211,192.3962,190.2366,190.6386,1818100.0],["2023-07-06",188.8809,189.7972,187.544,189.3297,1518500.0],["2023-07-07",187.9834,191.106,187.4505,189.6195,2074800.0],["2023-07-10",189.4699,192.0503,189.2549,191.5267,2025200.0],["2023-07-11",192.5926,193.7051,191.6857,193.3311,2101000.0],["2023-07-12",194.5278,196.9118,192.5925,195.3225,3261500.0],["2023-07-13",195.7993,197.1923,194.9953,196.9025,2214300.0],["2023-07-14",196.6781,197.8842,196.2107,197.2578,1603000.0],["2023-07-17",196.8558,197.1082,195.4908,196.2013,1471700.0],["2023-07-18",195.8273,199.1369,195.4908,198.7817,1893600.0],["2023-07-19",199.0061,201.0068,198.6695,200.3056,2036600.0],["2023-07-20",201.0348,203.4562,200.6515,202.6709,3137600.0],["2023-07-21",199.6324,203.129,198.2394,202.6709,6040100.0],["2023-07-24",202.2409,204.8399,201.7267,202.8205,2165200.0],["2023-07-25",202.2128,203.2973,200.773,201.521,2766100.0],["2023-07-26",221.416,224.8284,218.1905,222.5098,14540700.0],["2023-07-27",220.1258,221.0046,215.4138,216.9938,5806700.0],["2023-07-28",216.7695,219.9388,215.2642,217.6202,3595800.0],["2023-07-31",217.5828,219.275,215.4232,216.919,2988700.0],["2023-08-01",216.4236,217.05,214.2172,216.4329,3486300.0],["2023-08-02",216.1057,217.3211,214.909,215.2175,2740200.0],["2023-08-03",214.6472,216.6479,213.6749,214.9277,1914100.0],["2023-08-04",215.5167,217.667,213.3851,213.6562,3176300.0],["2023-08-07",215.3203,216.7414,213.7216,214.75,2211300.0],["2023-08-08",215.3203,215.3764,211.6368,213.7497,2513700.0],["2023-08-09",212.4595,214.8529,212.0014,214.3293,2562500.0],["2023-08-10",215.0025,216.2833,214.5817,215.311,2737700.0],["2023-08-11",214.7968,215.9561,214.3574,214.5537,2346200.0],["2023-08-14",213.7871,215.0212,213.3944,214.8435,1682100.0],["2023-08-15",213.946,214.2078,210.786,210.8608,2146200.0],["2023-08-16",210.6832,211.4404,209.1032,210.0007,2169200.0],["2023-08-17",210.6271,211.9173,209.4865,209.7763,2075400.0],["2023-08-18",208.7292,211.001,208.6263,210.599,1660100.0],["2023-08-21",210.5803,211.0945,208.86,209.3929,2000600.0],["2023-08-22",209.6735,209.982,207.1492,207.9345,1636200.0],["2023-08-23",208.3272,209.1125,206.9622,208.6076,2026500.0],["2023-08-24",208.7572,209.6454,208.0,208.0374,1738900.0],["2023-08-25",208.7011,210.8047,207.813,209.5893,1609900.0],["2023-08-28",209.3369,212.4595,209.2995,209.9259,1731300.0],["2023-08-29",209.823,210.5803,208.4861,208.8974,2362100.0],["2023-08-30",209.5275,210.75,208.4367,209.6027,2690700.0],["2023-08-31",209.6121,210.4867,207.3928,207.4211,2410300.0],["2023-09-01",208.4273,209.1419,206.6123,207.8536,2303700.0],["2023-09-05",206.3866,206.7158,202.3524,202.8508,2679700.0],["2023-09-06",202.9636,203.3022,199.0798,200.1425,2344800.0],["2023-09-07",199.7569,200.9794,197.3871,198.0172,2882100.0],["2023-09-08",197.7821,199.5218,196.5784,199.1739,3188200.0],["2023-09-11",199.8416,200.1237,197.5282,198.9952,1943900.0],["2023-09-12",198.4592,202.0985,194.5284,201.1205,2828200.0],["2023-09-13",201.1487,201.2521,198.2147,199.4842,2919700.0],["2023-09-14",201.3744,203.6501,199.1174,202.8414,2798700.0],["2023-09-15",200.3588,201.4402,199.5406,200.6033,4222800.0],["2023-09-18",201.412,201.6471,199.2397,200.4434,2206800.0],["2023-09-19",199.9732,200.7819,197.3871,199.1457,2156000.0],["2023-09-20",200.4152,202.089,200.2083,200.2835,2116800.0],["2023-09-21",199.4184,200.5751,198.2899,198.7977,2370300.0],["2023-09-22",198.1488,200.3305,196.3057,196.7665,2416500.0],["2023-09-25",195.5534,197.0204,194.7823,196.0518,1427400.0],["2023-09-26",194.9985,195.8261,192.4219,192.6288,1990200.0],["2023-09-27",192.9767,193.2965,189.4503,190.3342,2760800.0],["2023-09-28",190.3624,192.61,189.5725,191.9423,2112600.0],["2023-09-29",193.6068,193.6068,191.2088,191.4909,2246700.0],["2023-10-02",189.8546,190.9831,188.1995,190.5599,1888000.0],["2023-10-03",189.9017,192.9109,189.5819,191.632,2087500.0],["2023-10-04",191.3687,192.7792,189.3468,190.212,1911900.0],["2023-10-05",190.1179,190.353,187.6165,188.6791,2037200.0],["2023-10-06",187.9174,192.0363,187.4472,190.3907,1760500.0],["2023-10-09",189.4503,192.4595,188.8108,192.121,1557700.0],["2023-10-10",192.7981,194.6976,192.0081,194.0488,1972900.0],["2023-10-11",194.8857,197.4247,194.66,196.9922,2851100.0],["2023-10-12",197.4812,197.5846,193.541,195.591,1851200.0],["2023-10-13",196.4373,197.8949,194.6788,195.3653,1874600.0],["2023-10-16",196.7383,200.5938,196.2869,198.2617,2358900.0],["2023-10-17",197.3871,200.6597,197.0768,198.7413,2479900.0],["2023-10-18",197.6128,197.8573,193.2212,193.6444,3487200.0],["2023-10-19",205.5403,206.9791,197.6129,197.7915,6031000.0],["2023-10-20",199.8227,202.1455,197.4906,198.7413,5485700.0],["2023-10-23",197.7539,199.0234,195.1114,195.3747,2576500.0],["2023-10-24",196.0236,196.6066,192.0833,193.193,2937500.0],["2023-10-25",191.6978,194.7352,190.2684,192.9861,2457300.0],["2023-10-26",192.1586,193.9923,189.8828,190.1838,2626300.0],["2023-10-27",190.4847,191.8671,188.0491,189.6948,2427600.0],["2023-10-30",191.1242,194.6976,190.3436,193.5315,2230100.0],["2023-10-31",194.0864,195.5158,192.4407,195.2337,2057800.0],["2023-11-01",194.7164,195.9672,193.2118,195.1866,2444200.0],["2023-11-02",196.1364,199.2773,195.3653,198.7883,1776600.0],["2023-11-03",200.3023,200.6879,198.9576,199.4842,1634800.0],["2023-11-06",199.362,200.481,196.87,200.3964,1547200.0],["2023-11-07",200.0484,200.1801,198.3275,198.8071,2324200.0],["2023-11-08",199.4466,200.2741,198.4498,199.362,2483100.0],["2023-11-09",200.1143,200.1613,197.0204,197.6975,1496400.0],["2023-11-10",198.6379,199.2867,196.0706,198.8824,2673600.0],["2023-11-13",198.525,198.525,195.7321,196.9169,2185100.0],["2023-11-14",199.8133,204.346,199.8039,202.832,2610400.0],["2023-11-15",203.462,207.2612,202.9448,205.0795,2709700.0],["2023-11-16",205.3428,206.6123,203.8664,206.2832,1438200.0],["2023-11-17",207.6279,208.0981,204.8444,206.1422,2002600.0],["2023-11-20",205.9447,208.4649,203.9887,207.9195,2548000.0],["2023-11-21",207.9195,209.7062,206.0387,208.7658,2422300.0],["2023-11-22",209.4617,210.9099,208.8786,210.167,1716200.0],["2023-11-24",210.0071,211.5776,209.8285,210.9099,1045600.0],["2023-11-27",210.4021,210.7312,206.2926,206.744,2369200.0],["2023-11-28",206.6123,209.4053,206.396,208.0417,1827600.0],["2023-11-29",209.5463,210.5337,207.6844,208.2674,1228900.0],["2023-11-30",209.0009,212.1888,207.4963,211.8409,4430100.0],["2023-12-01",213.8533,218.4988,212.7531,217.5773,3239000.0],["2023-12-04",217.0036,220.7181,216.8061,219.9564,3881900.0],["2023-12-05",218.9125,219.2323,217.1352,218.3295,2632400.0],["2023-12-06",219.2229,220.0411,218.0192,219.0819,1804900.0],["2023-12-07",219.7911,220.245,218.0132,218.9116,2075100.0],["2023-12-08",219.0535,220.2639,217.0392,217.2851,2544800.0],["2023-12-11",217.4269,219.7154,217.0676,219.4223,1810200.0],["2023-12-12",220.4247,221.7959,219.8951,220.2545,2427500.0],["2023-12-13",220.2734,223.9426,218.9778,223.8291,3926700.0],["2023-12-14",226.6377,231.7538,226.0514,229.6638,4863600.0],["2023-12-15",224.7275,229.6639,224.5005,228.8317,4768500.0],["2023-12-18",229.8435,230.6379,227.8482,227.9995,2457600.0],["2023-12-19",228.217,230.2029,226.9592,229.4652,2314200.0],["2023-12-20",227.1673,228.964,224.7842,224.9166,2724800.0],["2023-12-21",225.1814,229.1721,224.6897,228.9546,2603100.0],["2023-12-22",229.7962,231.6403,229.1626,230.3447,1824800.0],["2023-12-26",230.3825,233.0398,230.3825,231.9618,1454100.0],["2023-12-27",231.3566,233.2952,231.035,232.4535,2206000.0],["2023-12-28",232.671,233.5694,231.8766,232.6521,1208500.0],["2023-12-29",232.6237,233.1438,231.4322,232.2738,1228700.0],["2024-01-02",231.6686,232.6238,229.5598,230.2029,2622200.0],["2024-01-03",229.6071,230.7041,227.886,228.5669,1748200.0],["2024-01-04",228.1319,230.8175,227.8387,227.9616,2305400.0],["2024-01-05",228.756,228.8505,225.4556,226.8741,2316900.0],["2024-01-08",226.1743,227.5928,224.614,227.5455,2567800.0],["2024-01-09",226.2878,226.2878,223.2239,224.51,2055200.0],["2024-01-10",223.9804,226.127,223.9331,226.0136,1683400.0],["2024-01-11",225.4935,225.4935,222.0418,223.5359,2219300.0],["2024-01-12",224.3776,225.0679,222.0418,224.7937,3018700.0],["2024-01-16",224.8788,225.3043,222.5052,223.3752,2578700.0],["2024-01-17",222.108,225.276,221.7297,222.9969,2311100.0],["2024-01-18",222.7605,225.7961,222.2971,225.0585,2326500.0],["2024-01-19",225.5313,227.1578,223.6589,226.2689,2272100.0],["2024-01-22",229.5693,230.7419,228.0089,229.9003,3005300.0],["2024-01-23",230.7419,231.2431,229.0964,230.1083,2398300.0],["2024-01-24",230.5149,232.0847,229.1626,229.1626,2843400.0],["2024-01-25",230.8365,232.1131,224.2546,228.4439,4154600.0],["2024-01-26",228.3494,229.0492,225.3138,227.328,2493400.0],["2024-01-29",226.6566,232.1982,226.1838,231.8483,2844600.0],["2024-01-30",230.6189,233.56,229.1437,233.2952,2435400.0],["2024-01-31",233.8531,234.5245,230.5528,230.6757,2798900.0],["2024-02-01",232.0091,235.8863,231.4133,235.7256,2116300.0],["2024-02-02",234.638,236.17,232.5197,234.8366,1994200.0],["2024-02-05",233.9098,235.5837,233.0871,233.2384,2701300.0],["2024-02-06",233.2384,237.1913,233.2384,236.2929,2357300.0],["2024-02-07",237.1157,237.9762,235.4324,235.6215,2337200.0],["2024-02-08",235.5364,235.6971,233.0209,235.3,1871500.0],["2024-02-09",234.657,235.9903,233.1061,235.8958,2012500.0],["2024-02-12",235.2716,235.5364,233.5789,233.9571,2259600.0],["2024-02-13",232.6332,232.8885,230.496,232.2644,2664100.0],["2024-02-14",232.9736,236.7563,231.7348,236.5199,2579500.0],["2024-02-15",236.4159,237.7303,235.2716,236.936,2252300.0],["2024-02-16",235.8579,236.1511,232.6805,233.1912,2202400.0],["2024-02-20",233.1911,233.8815,231.5646,233.7113,1907200.0],["2024-02-21",235.8863,237.7965,233.8815,237.6642,1721700.0],["2024-02-22",238.2978,241.1064,236.5199,240.6808,2507600.0],["2024-02-23",241.3995,244.0663,241.0969,242.9504,1943500.0],["2024-02-26",243.0261,244.6053,238.676,238.9124,2806400.0],["2024-02-27",238.9408,241.8062,238.4963,239.5271,2206300.0],["2024-02-28",240.0214,243.1962,238.8712,241.4282,1885800.0],["2024-02-29",241.7419,243.0916,240.9149,241.143,3022100.0],["2024-03-01",240.3541,240.9434,238.3674,240.4681,2811400.0],["2024-03-04",240.8293,242.2361,239.9738,240.9339,1834900.0],["2024-03-05",241.2951,242.9776,239.9073,241.1525,1368800.0],["2024-03-06",240.9054,242.3692,238.434,238.586,1911000.0],["2024-03-07",240.8198,240.8198,236.4283,236.723,2395600.0],["2024-03-08",235.9721,238.8047,235.3637,238.548,2409100.0],["2024-03-11",237.8446,239.0423,235.0595,237.5119,1539600.0],["2024-03-12",237.0842,239.7077,236.8941,238.7572,1633900.0],["2024-03-13",237.8826,238.3769,236.1717,236.9226,2129000.0],["2024-03-14",235.1926,235.7154,231.5521,233.8904,2519700.0],["2024-03-15",231.4094,234.1945,231.2003,232.0558,3258900.0],["2024-03-18",232.9398,233.4721,231.7992,232.2745,2280700.0],["2024-03-19",232.2174,233.0539,229.3468,230.7061,3244300.0],["2024-03-20",230.8677,235.3067,230.649,234.128,2564800.0],["2024-03-21",235.2877,237.9777,234.4322,235.839,3215400.0],["2024-03-22",236.0766,236.7705,232.7592,232.8543,1676900.0],["2024-03-25",232.379,233.0729,230.649,231.7897,1974700.0],["2024-03-26",231.9133,232.1509,228.6054,228.786,2801900.0],["2024-03-27",230.2023,232.6642,230.0217,232.5311,2150500.0],["2024-03-28",233.7098,234.5558,232.1414,233.7668,2265900.0],["2024-04-01",233.3581,233.7858,230.63,231.2669,2493800.0],["2024-04-02",230.2878,231.8182,228.9571,230.535,2019400.0],["2024-04-03",230.8581,232.8828,228.8905,229.6034,2097200.0],["2024-04-04",231.2384,232.8163,227.902,228.786,2062500.0],["2024-04-05",229.6225,230.8011,228.8145,230.0407,1503700.0],["2024-04-08",230.0312,231.457,228.1681,228.4057,2139200.0],["2024-04-09",229.1091,229.8886,226.2385,228.881,1736900.0],["2024-04-10",226.4001,226.8469,224.2139,225.1359,2181000.0],["2024-04-11",225.1454,225.9724,223.4059,224.48,1692400.0],["2024-04-12",223.1968,223.8336,221.7139,222.807,2595000.0],["2024-04-15",225.9533,226.1529,220.9915,222.3698,2298000.0],["2024-04-16",222.8355,222.8355,219.5277,219.8223,2025400.0],["2024-04-17",220.3356,220.6493,216.6,217.8927,1997000.0],["2024-04-18",219.3091,219.9649,217.7692,218.4441,1570200.0],["2024-04-19",219.2805,221.2957,219.0334,220.6018,2971900.0],["2024-04-22",221.4668,223.9952,220.5638,222.8736,2200000.0],["2024-04-23",223.7576,225.5826,223.1968,224.6036,1980800.0],["2024-04-24",222.3033,222.5504,217.9783,220.5068,2951100.0],["2024-04-25",228.3582,231.5616,224.442,231.5045,3897500.0],["2024-04-26",231.8372,232.7212,228.824,230.7821,2255500.0],["2024-04-29",231.3524,232.3125,227.6263,229.0331,1625800.0],["2024-04-30",227.8639,228.1966,225.0598,225.4306,1737000.0],["2024-05-01",224.1568,225.3545,222.5884,223.3394,1651700.0],["2024-05-02",224.3279,226.2766,221.6759,225.9344,2440900.0],["2024-05-03",230.2878,231.3429,227.902,228.4723,2174700.0],["2024-05-06",229.8506,229.8506,227.2176,227.3792,1527700.0],["2024-05-07",229.4323,231.1148,227.94,230.3924,1585300.0],["2024-05-08",229.5274,234.2136,229.2612,233.7383,1739000.0],["2024-05-09",233.4341,236.5899,232.8353,234.4132,1765100.0],["2024-05-10",235.7345,236.2002,234.4227,235.1641,1299500.0],["2024-05-13",235.1736,236.1147,233.2155,233.5292,1317200.0],["2024-05-14",234.6128,234.7839,231.1338,232.8258,1357500.0],["2024-05-15",233.6908,234.6698,233.244,234.3466,1769200.0],["2024-05-16",233.9664,235.0405,232.8258,233.7383,1526000.0],["2024-05-17",234.128,234.7078,231.2954,232.8543,2105700.0],["2024-05-20",232.8163,232.8163,229.8791,231.5806,1130300.0],["2024-05-21",228.1301,228.1776,222.9401,223.3394,2967600.0],["2024-05-22",223.1588,223.615,221.02,223.1017,2634200.0],["2024-05-23",222.6454,223.2633,220.3356,221.2006,2815700.0],["2024-05-24",220.5258,222.5504,219.6132,220.5733,2305500.0],["2024-05-28",220.6683,220.7824,216.9517,217.6836,2480900.0],["2024-05-29",215.5734,217.0468,214.5088,214.7085,3279100.0],["2024-05-30",214.87,218.0733,214.3377,217.9023,2840400.0],["2024-05-31",218.1126,223.0262,217.0801,222.5674,5524500.0],["2024-06-03",222.7394,223.2174,217.3287,218.2655,2593900.0],["2024-06-04",218.0648,219.6803,216.2771,217.5963,1820800.0],["2024-06-05",218.6575,219.0016,216.0477,217.3956,2920800.0],["2024-06-06",217.625,218.8391,216.4492,218.256,2023200.0],["2024-06-07",217.5199,220.5598,216.7073,217.9309,2555600.0],["2024-06-10",217.3383,218.906,216.2867,218.8678,1884800.0],["2024-06-11",217.7493,218.8487,216.3632,217.3956,1619900.0],["2024-06-12",218.8582,221.0856,215.8278,216.497,1931900.0],["2024-06-13",215.7131,216.2389,211.6311,212.3385,3283900.0],["2024-06-14",211.5929,212.4055,208.9258,212.3194,2130500.0],["2024-06-17",209.8626,212.7114,209.6332,211.6311,3134500.0],["2024-06-18",211.6312,213.9733,211.4113,212.7783,2057100.0],["2024-06-20",212.5202,215.5028,211.7172,215.2542,2267800.0],["2024-06-21",216.172,216.6213,213.3137,216.1529,3322600.0],["2024-06-24",216.6786,219.2788,215.9999,216.3918,2407600.0],["2024-06-25",214.9483,215.216,209.9104,214.1931,3079500.0],["2024-06-26",214.1358,215.2256,213.0555,213.7629,1921500.0],["2024-06-27",214.6902,215.4072,212.9695,213.6291,1815000.0],["2024-06-28",214.9961,217.4243,214.4321,216.2962,3492600.0],["2024-07-01",216.1815,217.8449,214.2791,214.9579,1697300.0],["2024-07-02",214.9579,215.6079,213.9637,215.5697,1530500.0],["2024-07-03",216.0095,218.0552,215.1013,215.6366,1219800.0],["2024-07-05",215.2447,216.6977,213.0077,215.2542,1659400.0],["2024-07-08",214.6233,214.7858,212.3481,213.5526,1781600.0],["2024-07-09",212.4915,213.0938,210.9142,212.0135,1514200.0],["2024-07-10",212.5489,214.6424,212.1569,214.5277,1832700.0],["2024-07-11",214.9483,218.8869,214.3843,218.6479,1517900.0],["2024-07-12",219.5561,222.1945,218.6479,220.0818,1912300.0],["2024-07-15",220.4451,226.0375,220.1392,225.5978,2569500.0],["2024-07-16",225.6073,233.083,225.5117,232.3564,3417400.0],["2024-07-17",232.7197,235.2243,232.0696,233.1499,2933000.0],["2024-07-18",231.9549,235.0427,231.5152,232.3086,2491300.0],["2024-07-19",234.0198,234.0198,230.8651,231.649,3870100.0],["2024-07-22",232.0887,232.6528,230.2533,232.5572,2187000.0],["2024-07-23",231.563,232.2035,228.7524,228.9532,2538300.0],["2024-07-24",227.7104,230.1386,226.4103,226.9266,3288800.0],["2024-07-25",225.4735,229.1444,220.7319,224.986,3017600.0],["2024-07-26",226.7736,232.4425,225.5022,229.7753,2818600.0],["2024-07-29",230.3776,233.1499,229.4407,231.4865,2023000.0],["2024-07-30",232.4424,236.3715,232.1174,234.622,1914400.0],["2024-07-31",234.7081,238.2069,233.7139,235.8648,2285700.0],["2024-08-01",236.4766,238.3599,233.0543,233.7043,2166100.0],["2024-08-02",232.8057,233.1594,225.3205,229.4025,2114600.0],["2024-08-05",226.5728,227.4906,221.0761,224.5271,2494400.0],["2024-08-06",225.0146,230.8747,224.3932,228.045,2514600.0],["2024-08-07",229.2878,231.2858,226.0566,226.4103,1939200.0],["2024-08-08",226.7927,230.282,226.4677,229.9474,1444800.0],["2024-08-09",229.8805,229.8805,226.5155,227.0604,1621100.0],["2024-08-12",227.8538,227.8538,224.5558,226.3243,1782100.0],["2024-08-13",227.5479,228.4752,224.8712,226.8214,1486200.0],["2024-08-14",227.4906,231.5821,226.8597,230.5975,1903100.0],["2024-08-15",233.1881,234.4691,232.0601,232.9778,2128000.0],["2024-08-16",233.255,234.5934,232.6814,233.7617,1951400.0],["2024-08-19",234.211,235.7979,233.4175,235.2339,1686500.0],["2024-08-20",235.2339,236.3524,234.5073,235.6449,1552000.0],["2024-08-21",236.8208,237.3657,234.211,234.9088,1482900.0],["2024-08-22",235.1956,236.1229,232.1365,233.5609,2722300.0],["2024-08-23",234.211,236.1133,233.2837,235.9795,2449200.0],["2024-08-26",236.8494,238.5606,236.1229,236.9259,1680600.0],["2024-08-27",237.5473,239.4688,237.1267,239.3254,1466200.0],["2024-08-28",239.4401,243.1875,238.8092,241.5432,2359700.0],["2024-08-29",242.633,243.436,240.3196,242.0499,1287700.0],["2024-08-30",242.1076,246.3169,242.1076,246.1151,2386600.0],["2024-09-03",245.9037,246.9416,244.1546,245.2694,2585800.0],["2024-09-04",245.4904,248.018,242.2709,245.7403,2880300.0],["2024-09-05",245.8364,246.1343,240.1374,241.7327,2562500.0],["2024-09-06",241.6078,243.7894,239.5319,239.9068,2406200.0],["2024-09-09",240.9447,242.319,240.0893,241.3291,2162500.0],["2024-09-10",242.0403,242.7803,239.8971,242.7419,1694700.0],["2024-09-11",240.8774,241.7039,233.9482,237.8597,2372100.0],["2024-09-12",238.2633,239.801,235.8511,239.1955,1867900.0],["2024-09-13",240.2047,242.1844,238.8688,239.4166,2267800.0],["2024-09-16",241.1081,243.7125,239.7626,242.5977,1651000.0],["2024-09-17",243.405,245.1253,243.1455,243.6741,1640400.0],["2024-09-18",244.1161,244.6447,240.7717,241.4156,1568200.0],["2024-09-19",240.2623,244.1161,236.4662,238.7631,3406700.0],["2024-09-20",233.9963,236.0529,233.0929,235.8319,6802600.0],["2024-09-23",235.5436,235.803,233.4004,234.496,2740600.0],["2024-09-24",233.7176,239.3301,232.1511,239.2628,2772700.0],["2024-09-25",237.8981,239.58,235.534,235.9376,2347200.0],["2024-09-26",237.3792,238.6286,232.9103,233.756,2398600.0],["2024-09-27",235.1495,237.8405,234.4384,234.7075,1954500.0],["2024-09-30",235.4571,237.3888,233.9771,236.8794,2923200.0],["2024-10-01",236.5815,237.7155,234.1693,235.9857,1925000.0],["2024-10-02",235.5051,236.6007,232.7758,233.8714,2568300.0],["2024-10-03",232.9872,233.535,230.2674,231.2573,1990200.0],["2024-10-04",232.3048,233.708,227.9513,229.5562,2137900.0],["2024-10-07",228.4414,228.8739,226.1253,227.6438,1684100.0],["2024-10-08",228.4222,229.6332,228.0666,228.3069,1783200.0],["2024-10-09",227.8744,229.364,226.6923,228.4222,2046700.0],["2024-10-10",228.2012,229.6331,227.0863,229.5178,1900700.0],["2024-10-11",230.7287,233.0929,230.2194,232.8719,1663800.0],["2024-10-14",233.1986,236.5815,232.5355,235.7166,1735800.0],["2024-10-15",237.1005,239.013,235.8031,236.2163,1858000.0],["2024-10-16",236.3509,240.4834,235.9376,238.4364,1500100.0],["2024-10-17",237.2639,237.2639,231.1324,232.3048,2177900.0],["2024-10-18",233.0833,235.1784,232.055,234.5921,2866100.0],["2024-10-21",234.2365,234.2365,230.0944,230.9882,1547900.0],["2024-10-22",231.6898,232.5163,229.3352,232.0453,1818400.0],["2024-10-23",231.9012,232.7565,230.7575,231.9492,2156100.0],["2024-10-24",220.4839,224.8855,218.6964,221.7621,5181100.0],["2024-10-25",221.2239,222.8481,220.3494,221.3297,2952000.0],["2024-10-28",221.099,224.3666,221.099,222.9442,2493000.0],["2024-10-29",223.0692,225.2507,222.4445,222.9538,3682100.0],["2024-10-30",222.4829,225.5102,222.2715,223.1268,3079400.0],["2024-10-31",221.7525,224.7318,221.32,223.0307,2594700.0],["2024-11-01",224.4531,225.6928,223.2518,223.6266,2653300.0],["2024-11-04",222.9154,224.1455,220.5032,220.9549,2195600.0],["2024-11-05",221.618,224.7798,220.5608,224.7606,1483700.0],["2024-11-06",238.4171,241.9153,232.9103,238.8112,5318700.0],["2024-11-07",239.5896,240.1566,232.7662,233.1121,2921300.0],["2024-11-08",232.5355,234.621,231.4303,232.0838,2209300.0],["2024-11-11",234.3615,236.3605,232.4201,232.5259,3299100.0],["2024-11-12",232.9103,233.189,229.2968,229.6043,2362900.0],["2024-11-13",230.0848,231.5456,229.0277,231.0459,2563900.0],["2024-11-14",230.9017,231.6994,225.6736,226.404,2766000.0],["2024-11-15",225.7313,228.5664,224.8855,226.3944,2068500.0],["2024-11-18",225.9235,226.2887,224.7702,225.2796,1401400.0],["2024-11-19",224.059,224.972,222.8289,224.2032,1773900.0],["2024-11-20",224.3762,225.1931,222.8097,224.4627,1158000.0],["2024-11-21",224.9528,230.5846,224.5684,229.71,3490700.0],["2024-11-22",230.6518,233.2178,230.1425,232.9487,2664900.0],["2024-11-25",233.9771,240.8197,233.583,239.6088,4224400.0],["2024-11-26",237.1485,237.5425,233.016,236.0625,3305300.0],["2024-11-27",236.4566,238.2345,235.3225,235.6781,2040800.0],["2024-11-29",235.5436,237.0236,234.5922,235.1304,1484900.0],["2024-12-02",234.5249,235.0439,231.0459,231.4015,3100000.0],["2024-12-03",232.3144,232.3144,225.9523,227.7591,4196800.0],["2024-12-04",227.4804,228.5856,224.5107,225.8466,3264900.0],["2024-12-05",226.1637,226.3656,224.4723,225.491,2011400.0],["2024-12-06",226.5097,227.4515,224.2801,224.4723,2585100.0],["2024-12-09",224.4916,227.1207,223.9503,225.7385,3095700.0],["2024-12-10",225.5549,231.0355,224.047,229.1699,3092600.0],["2024-12-11",228.6093,230.4652,225.5162,225.9705,2862600.0],["2024-12-12",226.4248,226.7148,224.1436,225.9028,2242700.0],["2024-12-13",225.3906,229.6049,225.3906,227.1304,2715600.0],["2024-12-16",226.2218,227.2271,223.8343,225.1102,2839500.0],["2024-12-17",222.9741,224.7429,221.6692,222.2008,3642400.0],["2024-12-18",222.1235,223.3897,216.9135,217.0392,3582400.0],["2024-12-19",216.9232,219.0304,215.6086,215.6956,2785300.0],["2024-12-20",215.6666,220.2966,214.4487,218.7598,5949400.0],["2024-12-23",218.0928,219.9196,217.2518,219.5427,1939300.0],["2024-12-24",220.1226,222.3264,219.069,222.0751,669000.0],["2024-12-26",221.0796,223.0901,220.9056,222.5391,1021700.0],["2024-12-27",220.9442,223.989,220.6736,222.2491,1455900.0],["2024-12-30",220.5576,221.9591,219.2043,220.1806,1659700.0],["2024-12-31",220.3836,221.8335,219.3687,220.4223,1784700.0],["2025-01-02",222.2975,222.9161,220.7026,221.4662,3177200.0],["2025-01-03",222.1331,224.6076,221.2052,223.7667,1994500.0],["2025-01-06",224.453,224.54,221.2632,222.3265,2798800.0],["2025-01-07",223.2834,224.7623,222.0945,222.8387,2752700.0],["2025-01-08",221.9688,224.3466,221.3599,224.076,2062800.0],["2025-01-10",221.1762,222.3265,217.2325,217.6868,2711300.0],["2025-01-13",216.2562,219.4364,215.0673,219.185,2278100.0],["2025-01-14",221.1859,221.9108,220.026,221.7175,1823400.0],["2025-01-15",225.2166,225.5066,222.7421,223.1481,1892300.0],["2025-01-16",222.5971,227.2754,221.9012,227.0434,2296900.0],["2025-01-17",231.2675,231.2675,224.4433,226.4345,3643700.0],["2025-01-21",227.72,229.4116,227.1401,228.822,2630500.0],["2025-01-22",228.822,229.083,226.3378,227.923,2757500.0],["2025-01-23",238.4106,241.3297,233.9739,239.7638,5226200.0],["2025-01-24",239.2129,242.132,237.502,240.4694,4048500.0],["2025-01-27",242.2576,248.2602,241.6487,245.921,4537400.0],["2025-01-28",245.5151,247.7189,240.4984,240.8367,3167200.0],["2025-01-29",241.3587,244.5388,240.7401,241.2137,3026900.0],["2025-01-30",241.0494,243.2242,238.8165,241.5713,2490500.0],["2025-01-31",240.3631,243.6205,239.3868,239.5125,2987200.0],["2025-02-03",234.1382,238.4493,229.1506,234.9019,3962300.0],["2025-02-04",234.5829,237.328,234.2446,235.3658,2895100.0],["2025-02-05",236.0714,237.038,234.8825,236.3131,2436900.0],["2025-02-06",237.1637,237.531,234.6602,235.3755,1574500.0],["2025-02-07",235.8395,235.9651,232.7463,233.9933,2185500.0],["2025-02-10",235.6268,236.3324,233.51,236.1681,2315000.0],["2025-02-11",236.6127,239.7059,235.7138,239.4545,2584800.0],["2025-02-12",235.2208,240.9044,235.2208,240.2085,2656900.0],["2025-02-13",240.8464,243.4272,239.0872,242.5863,2279800.0],["2025-02-14",243.0889,244.7418,240.7788,240.8948,1696300.0],["2025-02-18",241.6487,243.3692,240.1408,242.7796,1709300.0],["2025-02-19",241.3104,241.9,236.2358,238.8069,2488500.0],["2025-02-20",238.3429,239.4545,237.1444,239.3772,1425400.0],["2025-02-21",238.5266,239.4642,233.7323,237.3473,3292500.0],["2025-02-24",237.0477,237.7823,234.1286,234.2349,5576700.0],["2025-02-25",234.7762,238.6136,234.6602,237.676,2911600.0],["2025-02-26",237.7146,239.6768,236.6031,237.2797,2477000.0],["2025-02-27",236.8061,239.0389,235.6268,236.8834,3012400.0],["2025-02-28",238.0399,240.1684,235.6782,239.7602,3252600.0],["2025-03-03",241.3639,242.6857,236.9223,238.905,2218000.0],["2025-03-04",236.825,237.1652,234.0843,234.7354,3037800.0],["2025-03-05",235.027,238.1663,234.4147,236.7668,3051700.0],["2025-03-06",236.4655,238.5842,235.0562,238.3801,2311100.0],["2025-03-07",239.1771,243.298,238.0788,242.3066,2835800.0],["2025-03-10",240.6641,244.2018,239.2062,241.3153,2420700.0],["2025-03-11",240.4989,241.1209,230.7604,231.1005,3357900.0],["2025-03-12",230.0411,231.7031,227.4461,230.8187,1927500.0],["2025-03-13",230.4882,231.4018,226.9602,227.7086,2399900.0],["2025-03-14",229.0206,231.0617,228.3111,230.8575,2116800.0],["2025-03-17",230.7895,232.7819,229.3414,231.1783,2139000.0],["2025-03-18",231.7809,233.2582,228.9137,230.4299,2184200.0],["2025-03-19",230.3522,231.4407,228.3014,229.7496,2058300.0],["2025-03-20",227.6988,229.3122,226.7075,228.1945,2869500.0],["2025-03-21",226.5325,227.6697,224.8414,227.3101,4167700.0],["2025-03-24",230.3036,231.1491,227.3101,228.593,3291100.0],["2025-03-25",228.593,229.8954,227.7572,229.1664,1849000.0],["2025-03-26",229.2345,232.0433,229.0692,231.3435,1709900.0],["2025-03-27",231.6351,231.6351,228.0682,229.3414,1913900.0],["2025-03-28",228.9915,230.0509,225.4926,225.6287,1918000.0],["2025-03-31",224.0833,231.4115,223.8112,229.6038,3478100.0],["2025-04-01",228.0682,230.9936,227.2712,230.5076,2367300.0],["2025-04-02",228.5347,231.81,228.0196,231.7614,2023600.0],["2025-04-03",224.8512,226.4354,216.8135,217.6785,5754800.0],["2025-04-04",213.82,215.5208,206.5793,207.2693,6784500.0],["2025-04-07",205.1797,210.1656,199.0373,204.0717,5055900.0],["2025-04-08",211.4194,211.6137,198.9109,202.4195,5126200.0],["2025-04-09",200.8158,218.3879,200.5826,217.2508,5361000.0],["2025-04-10",215.1612,215.4625,208.1829,213.1591,5088800.0],["2025-04-11",212.6148,214.0824,209.0576,212.4496,2965000.0],["2025-04-14",214.9377,216.9981,213.1299,216.0262,3197700.0],["2025-04-15",216.5316,218.0089,213.4215,213.8977,2807000.0],["2025-04-16",213.5284,214.3448,209.3589,210.5155,3293600.0],["2025-04-17",211.3902,215.9971,211.1958,214.0727,4545800.0],["2025-04-21",212.0317,212.8286,207.3665,209.9809,3379600.0],["2025-04-22",211.9053,212.4787,208.9215,210.807,3353300.0],["2025-04-23",215.0932,218.2713,212.1969,213.6062,3879500.0],["2025-04-24",202.4001,209.7671,200.8256,209.3978,5205100.0],["2025-04-25",207.9885,208.7272,205.6268,207.2985,3454900.0],["2025-04-28",207.0749,208.6688,204.8784,206.6376,3053300.0],["2025-04-29",205.3546,208.9216,205.3546,208.5134,2886400.0],["2025-04-30",207.4734,209.9129,204.616,209.6019,3139100.0],["2025-05-01",209.4464,209.4464,206.5987,208.0663,4458500.0],["2025-05-02",210.7293,213.4409,209.7768,212.158,2926800.0],["2025-05-05",210.7099,212.644,210.185,210.4475,1895600.0],["2025-05-06",208.7272,210.1462,207.0166,207.211,2265100.0],["2025-05-07",207.7358,208.873,206.725,207.8427,3277100.0],["2025-05-08",208.873,212.7703,207.8622,210.7487,3335500.0],["2025-05-09",210.6516,211.604,209.0771,210.2434,2172900.0],["2025-05-12",220.6817,225.0358,220.1568,224.3846,4965900.0],["2025-05-13",224.5207,225.4732,221.6341,221.8382,3028100.0],["2025-05-14",220.9538,222.3339,216.8718,221.9257,3253000.0],["2025-05-15",222.8101,224.9483,221.294,224.3652,2607600.0],["2025-05-16",224.8317,225.4537,223.6557,224.9192,2006800.0],["2025-05-19",222.6449,223.6071,221.7508,223.0531,2509400.0],["2025-05-20",222.227,223.4321,221.4106,221.916,1982900.0],["2025-05-21",219.2918,220.5164,217.2022,217.3383,2183600.0],["2025-05-22",217.0856,218.0478,215.6957,216.6093,2848900.0],["2025-05-23",213.9366,216.7454,213.8297,215.8707,3227900.0],["2025-05-27",217.3772,218.6406,216.483,218.0478,2613300.0],["2025-05-28",218.6795,219.1169,215.7249,215.9387,3073200.0],["2025-05-29",216.1914,217.3091,213.5964,216.2594,2980600.0],["2025-05-30",216.015,217.6284,215.4088,216.7386,4179600.0],["2025-06-02",213.9225,215.1154,212.5634,214.0301,4587000.0],["2025-06-03",213.0034,217.4328,212.7296,216.8559,6229300.0],["2025-06-04",216.9244,217.2373,214.4897,215.9661,3976800.0],["2025-06-05",216.0443,216.8364,214.5288,215.751,3084600.0],["2025-06-06",218.0195,219.1831,217.2177,218.4693,2953400.0],["2025-06-09",218.9973,220.2587,218.2933,219.1635,3128500.0],["2025-06-10",219.5155,224.1112,218.4008,221.5689,3122200.0],["2025-06-11",221.9796,221.9796,219.6427,220.7085,2655100.0],["2025-06-12",219.584,220.4836,218.5475,220.4836,1939200.0],["2025-06-13",218.7137,220.464,217.8239,218.4106,1670100.0],["2025-06-16",219.0657,221.168,218.8017,219.6622,2659500.0],["2025-06-17",218.8017,219.0364,214.7732,215.6923,2767900.0],["2025-06-18",216.0737,217.208,215.3599,217.0808,2414500.0],["2025-06-20",217.6675,218.8115,216.2986,217.5697,4274300.0],["2025-06-23",217.4915,220.9529,216.8951,220.8649,2665300.0],["2025-06-24",222.4978,222.9672,220.8258,222.8498,2777100.0],["2025-06-25",221.872,221.96,220.464,221.7742,2005400.0],["2025-06-26",222.3707,225.1281,221.8329,224.297,2960200.0],["2025-06-27",223.9841,226.5361,223.9841,226.2721,7430700.0],["2025-06-30",225.8125,226.849,224.7076,224.9716,3579000.0],["2025-07-01",224.5219,231.8456,224.3361,230.3398,2687500.0],["2025-07-02",231.0144,232.1389,229.3033,231.8945,1752100.0],["2025-07-03",232.4127,233.8794,231.034,231.034,1327600.0],["2025-07-07",230.4962,232.2367,228.6384,230.1246,2580900.0],["2025-07-08",229.8313,233.5567,229.1077,231.2882,2574300.0],["2025-07-09",232.0607,233.1852,230.9558,231.2393,2432800.0],["2025-07-10",231.9042,235.395,230.3593,231.738,2630100.0],["2025-07-11",230.3886,231.0438,228.8731,229.8802,3211700.0],["2025-07-14",228.8828,229.6455,226.2623,228.1299,1973400.0],["2025-07-15",227.8659,228.8144,225.9103,226.0081,2419300.0],["2025-07-16",226.849,227.7681,224.6001,226.0472,2356500.0],["2025-07-17",222.4489,225.2258,221.7156,222.4391,5211300.0],["2025-07-18",223.3485,223.3485,217.4035,219.8773,5794500.0],["2025-07-21",220.9529,222.2729,219.9262,220.8356,2814100.0],["2025-07-22",221.7449,225.4116,220.9822,224.1503,3806300.0],["2025-07-23",224.3459,226.0277,222.2632,225.8712,3740100.0],["2025-07-24",220.9822,225.5388,214.343,215.6239,9784100.0],["2025-07-25",218.1271,221.256,216.2595,219.7502,8254700.0],["2025-07-28",220.2195,225.8419,219.8284,224.1503,6858400.0],["2025-07-29",221.3636,225.265,214.2648,218.8018,19091000.0],["2025-07-30",220.8356,221.5396,217.5697,220.2782,8361200.0],["2025-07-31",217.5404,218.8115,215.8977,217.0417,5546800.0],["2025-08-01",215.6533,215.927,213.7759,214.5288,4637300.0],["2025-08-04",214.9883,218.44,214.7537,217.1297,4181100.0],["2025-08-05",217.7848,218.4399,216.6701,218.0195,2430000.0],["2025-08-06",218.8995,221.2658,217.4817,220.4542,3135700.0],["2025-08-07",222.1263,223.3387,217.1688,217.7164,3113700.0],["2025-08-08",217.9315,219.4764,217.1786,217.3057,2345500.0],["2025-08-11",217.7555,218.8018,213.8345,214.7732,4419600.0],["2025-08-12",215.4186,216.2986,213.3359,213.9421,3224200.0],["2025-08-13",214.5679,218.5377,213.6683,218.2248,3096800.0],["2025-08-14",217.2373,217.4524,214.431,216.6017,6245600.0],["2025-08-15",218.3128,218.6942,215.5163,215.8781,3739200.0],["2025-08-18",215.7999,216.4746,214.0497,215.1937,3188400.0],["2025-08-19",216.015,220.024,215.1741,218.8018,4899200.0],["2025-08-20",220.0044,221.8427,219.4569,220.6693,4521500.0],["2025-08-21",220.4738,221.1582,218.5671,220.2978,3435500.0],["2025-08-22",221.6569,226.1841,217.247,222.7912,5317300.0],["2025-08-25",223.1627,223.8667,216.2204,218.3617,5993000.0],["2025-08-26",217.6186,218.0391,215.4675,217.7946,3758000.0],["2025-08-27",217.56,218.0489,215.5164,216.0444,3464900.0],["2025-08-28",219.2907,219.8676,215.9368,217.4133,6299300.0],["2025-08-29",217.8364,220.1092,217.6396,219.9714,5012800.0],["2025-09-02",218.6333,219.1843,215.8095,218.4169,3955400.0],["2025-09-03",217.856,218.9187,215.229,218.1906,5881000.0],["2025-09-04",219.0761,219.8829,216.9607,219.4696,3601000.0],["2025-09-05",218.594,219.5779,215.3471,216.7639,4001800.0],["2025-09-08",215.7898,216.5573,212.7889,213.763,4131200.0],["2025-09-09",213.9795,215.111,212.1789,212.5725,3111200.0],["2025-09-10",211.5394,212.5921,207.4463,211.7263,5004700.0],["2025-09-11",211.3131,213.2907,210.7129,212.5626,4126700.0],["2025-09-12",211.7165,212.7988,210.4472,211.4508,6207200.0],["2025-09-15",212.5331,213.5662,210.8703,212.7692,4484400.0],["2025-09-16",214.924,215.4947,211.9723,212.5233,4425900.0],["2025-09-17",212.8283,216.1342,212.6512,213.6744,4797500.0],["2025-09-18",213.9794,217.0,213.2907,216.8131,4349300.0],["2025-09-19",218.0922,218.0922,215.6914,217.0591,8632100.0],["2025-09-22",217.0984,225.314,215.7209,222.2147,8136000.0],["2025-09-23",222.2147,225.314,221.8212,224.3105,5183000.0],["2025-09-24",225.6387,228.3248,224.7139,226.6521,5925900.0],["2025-09-25",227.331,228.7577,226.7702,228.2657,6034400.0],["2025-09-26",228.2854,231.7094,228.0591,231.4142,4940900.0],["2025-09-29",231.9554,233.5395,231.306,232.3784,5097300.0],["2025-09-30",233.1852,233.1852,231.0403,232.5654,3797500.0],["2025-10-01",232.1226,233.4312,230.2335,230.9616,3950800.0],["2025-10-02",231.6504,233.1754,229.7613,230.7452,3873400.0],["2025-10-03",231.0797,233.9134,230.7452,232.9885,3176600.0],["2025-10-06",233.1853,234.3955,231.7094,233.5887,3261100.0],["2025-10-07",233.9527,234.3856,227.5376,228.128,3024100.0],["2025-10-08",226.475,229.9777,225.5305,228.9053,3580300.0],["2025-10-09",228.9938,229.7219,226.416,227.8131,2331300.0],["2025-10-10",228.8069,230.0958,221.5949,221.8212,2762700.0],["2025-10-13",223.0805,223.7496,221.2013,222.2147,2079700.0],["2025-10-14",220.3158,224.1825,219.7353,223.4249,2306200.0],["2025-10-15",223.4839,224.3301,220.975,222.0868,2483700.0],["2025-10-16",222.628,223.8382,219.6271,220.4339,2971200.0],["2025-10-17",221.4866,224.9893,221.2013,222.4017,3237300.0],["2025-10-20",223.0117,225.5206,222.1655,223.6414,2922100.0],["2025-10-21",222.6476,224.4777,221.7916,222.8936,2727700.0],["2025-10-22",223.3364,225.1664,221.585,221.6145,3756800.0],["2025-10-23",219.6861,222.3033,215.5734,216.4982,5148500.0],["2025-10-24",216.9607,217.7085,212.5233,213.1235,4128600.0],["2025-10-27",214.6879,215.4061,212.9168,214.7174,4692000.0],["2025-10-28",214.8453,217.3542,214.0582,214.0877,2782500.0],["2025-10-29",213.153,214.6485,212.0608,212.8873,3587900.0],["2025-10-30",212.5725,216.7541,212.2281,215.3077,2806900.0],["2025-10-31",213.9991,217.433,212.8578,216.8229,2586300.0],["2025-11-03",216.3998,217.4428,214.5206,215.2979,3552700.0],["2025-11-04",215.0913,217.5707,213.9598,217.3542,2737800.0],["2025-11-05",216.2129,217.7773,213.7827,213.8811,2707600.0],["2025-11-06",213.4383,215.0421,212.8381,214.4812,3429800.0],["2025-11-07",215.6915,218.1118,214.6879,217.9151,3735400.0],["2025-11-10",217.5018,221.0242,217.187,220.2764,4095300.0],["2025-11-11",220.8865,221.28,219.8435,221.1816,2698000.0],["2025-11-12",221.1816,223.4052,219.9124,219.9518,1945700.0],["2025-11-13",218.8104,220.0206,217.3936,217.9151,2682200.0],["2025-11-14",218.1512,220.6208,216.8721,219.4303,2886400.0],["2025-11-17",219.263,220.0895,217.3149,217.4428,2921100.0],["2025-11-18",218.1414,218.3972,216.3507,217.2657,3863100.0],["2025-11-19",217.7478,218.4169,216.4294,217.6101,3396500.0],["2025-11-20",217.9938,219.8829,216.9017,217.6494,3955100.0],["2025-11-21",218.7416,223.7791,218.1217,222.5788,3595600.0],["2025-11-24",222.9428,222.9428,218.9187,220.8865,4483200.0],["2025-11-25",222.1065,225.7568,221.6342,225.4419,2582500.0],["2025-11-26",225.314,228.0985,224.7532,226.9473,3233700.0],["2025-11-28",227.213,228.7183,226.7604,228.0985,1207600.0],["2025-12-01",227.7344,230.3516,227.4196,227.636,3463000.0],["2025-12-02",227.8623,230.0466,225.6781,228.5019,5190100.0],["2025-12-03",229.0332,232.0636,228.6003,231.4437,3576500.0],["2025-12-04",231.9259,233.8937,230.5484,233.4706,3162200.0],["2025-12-05",233.3221,234.6186,232.5502,232.8768,2494700.0],["2025-12-08",232.3424,234.9056,231.709,233.0055,2461800.0],["2025-12-09",231.7387,232.3424,229.1062,229.1656,3785200.0],["2025-12-10",229.6109,234.3217,229.4526,233.0253,4938300.0],["2025-12-11",231.3824,233.7576,230.3235,233.6784,2888600.0],["2025-12-12",233.3716,237.5084,232.7976,237.4688,2928000.0],["2025-12-15",237.5183,238.6762,235.6775,237.9834,3289100.0],["2025-12-16",239.0226,239.0226,232.7284,233.4409,2755700.0],["2025-12-17",232.857,235.4796,232.1049,234.292,2530100.0],["2025-12-18",234.3514,235.5489,231.6595,231.996,3053400.0],["2025-12-19",231.996,233.0648,229.6406,231.808,4721900.0],["2025-12-22",232.3127,232.7877,230.1057,232.184,2095600.0],["2025-12-23",232.2533,232.7976,230.8381,231.7288,1980700.0],["2025-12-24",231.4022,233.0351,231.4022,232.6195,921900.0],["2025-12-26",232.2335,232.5106,230.3235,231.0261,902500.0],["2025-12-29",231.0261,232.2335,230.6797,232.1049,1554100.0],["2025-12-30",231.5606,232.2038,230.5115,230.6501,1884300.0],["2025-12-31",230.7292,231.0756,228.7796,228.9281,1768600.0],["2026-01-02",228.9578,230.3136,227.2654,229.512,2569900.0],["2026-01-05",228.6312,232.0158,227.6811,229.5713,2560800.0],["2026-01-06",229.0963,231.8574,228.8093,231.2043,2240400.0],["2026-01-07",231.4814,232.8174,222.139,222.1588,4476700.0],["2026-01-08",222.1687,228.5817,222.0004,227.4733,2198200.0],["2026-01-09",228.2254,229.0666,224.5142,226.0779,2620800.0],["2026-01-12",223.673,227.3149,222.6734,227.1269,3279400.0],["2026-01-13",227.8592,228.3738,225.4543,226.919,2249700.0],["2026-01-14",224.9793,227.9978,223.5146,224.7913,3015200.0],["2026-01-15",225.4247,228.3738,224.6626,228.1264,2426800.0],["2026-01-16",227.6514,229.5219,226.543,227.117,3863400.0],["2026-01-20",222.3072,225.6424,217.7053,219.3976,6026700.0],["2026-01-21",221.1592,227.5524,220.8425,227.018,3477800.0],["2026-01-22",227.0972,230.4422,226.919,228.9775,3785800.0],["2026-01-23",229.5219,231.2637,226.9388,227.2753,3189000.0],["2026-01-26",227.4733,229.8781,227.018,228.5025,4165200.0],["2026-01-27",232.57,234.4306,226.8003,230.1453,5212400.0],["2026-01-28",229.3536,231.9069,225.2762,225.3554,4248100.0],["2026-01-29",227.4832,231.3527,225.5434,231.1647,3539900.0],["2026-01-30",230.0662,232.9362,228.265,232.669,3841100.0],["2026-02-02",232.4611,233.3024,228.3442,232.7976,5532400.0],["2026-02-03",232.382,239.7351,231.5803,238.9929,4636700.0],["2026-02-04",240.032,249.0577,240.032,247.1774,5382000.0],["2026-02-05",248.078,249.5229,245.9403,248.8499,4418600.0],["2026-02-06",249.2854,250.6709,247.2566,250.0078,4345000.0],["2026-02-09",249.1072,252.3038,246.4945,251.71,3412100.0],["2026-02-10",252.2049,258.8455,251.4626,258.6179,4828100.0],["2026-02-11",259.5778,261.191,258.1131,260.0924,4634600.0],["2026-02-12",261.7056,262.626,256.9651,259.0632,5965900.0],["2026-02-13",258.1527,260.3201,255.4905,257.9845,3976700.0],["2026-02-17",258.2913,261.4285,257.7964,260.0826,3257800.0],["2026-02-18",258.4496,262.3291,257.8756,262.2598,3266200.0],["2026-02-19",262.5072,262.8932,259.3997,260.2508,3243200.0],["2026-02-20",259.9737,264.4074,258.8257,263.3484,3374900.0],["2026-02-23",263.4078,265.0407,259.8846,261.0326,2758900.0],["2026-02-24",261.0623,264.4865,261.0623,263.9026,2385400.0],["2026-02-25",264.0907,265.11,258.8158,261.5175,3540000.0],["2026-02-26",262.2103,263.8432,261.1019,262.7051,3821900.0],["2026-02-27",261.4318,265.0032,260.1882,263.6104,3819800.0],["2026-03-02",263.6104,266.7541,260.9741,265.5901,2687500.0],["2026-03-03",262.1878,264.5456,257.2435,264.466,3146100.0],["2026-03-04",264.844,265.6001,260.9144,265.3216,2327600.0],["2026-03-05",263.7199,265.5106,257.9896,258.8552,3137600.0],["2026-03-06",258.5567,258.5567,250.6975,252.7966,4099100.0],["2026-03-09",249.9514,253.3637,246.37,252.2992,2863900.0],["2026-03-10",251.2646,253.2045,248.6382,248.9168,2320000.0],["2026-03-11",248.9168,250.0111,245.2757,249.8121,2228300.0],["2026-03-12",246.9769,247.524,241.9928,242.8384,3028500.0],["2026-03-13",244.3903,244.8778,239.3465,241.1869,2785400.0],["2026-03-16",243.9028,244.3505,240.6796,240.9581,2218000.0],["2026-03-17",243.9426,244.4798,239.048,241.0676,2465600.0],["2026-03-18",240.3314,241.177,234.82,235.3473,2974200.0],["2026-03-19",234.9991,235.1085,230.5223,232.9696,3514400.0],["2026-03-20",233.1885,234.9095,231.8355,233.7058,5047600.0],["2026-03-23",238.0333,239.7245,236.372,237.138,2434100.0],["2026-03-24",235.8148,240.4906,234.2729,238.4312,2481600.0],["2026-03-25",240.2916,241.1571,237.3469,240.0827,2800600.0],["2026-03-26",238.1129,240.3413,237.0484,237.9537,2225700.0],["2026-03-27",237.3867,239.9135,237.0683,237.5558,2675000.0],["2026-03-30",240.401,241.1969,237.6254,237.9935,2770500.0],["2026-03-31",239.5455,242.4703,236.8992,241.366,4177200.0],["2026-04-01",241.8734,244.8579,240.7492,241.8634,2444500.0],["2026-04-02",239.2371,243.5646,238.7595,243.4452,2327900.0],["2026-04-06",242.1718,244.6092,241.3461,244.2709,1450900.0],["2026-04-07",243.6641,245.4747,242.0723,244.838,2878900.0],["2026-04-08",249.1953,251.3143,245.7433,247.8225,3297300.0],["2026-04-09",247.723,250.8269,246.8177,249.8519,2999100.0],["2026-04-10",249.7027,250.9263,247.9816,249.2152,2431600.0],["2026-04-13",249.7027,250.6776,247.3847,250.0409,1590900.0],["2026-04-14",249.8022,251.4237,247.7727,250.7373,2264700.0],["2026-04-15",250.5384,250.7174,245.7134,246.748,2971200.0],["2026-04-16",246.181,250.0011,245.604,249.7723,2639000.0],["2026-04-17",251.1352,254.7664,249.6828,249.842,4482800.0],["2026-04-20",250.0907,252.2694,247.534,250.8766,2637200.0],["2026-04-21",252.2097,252.2097,247.2156,249.9514,3233000.0],["2026-04-22",251.9311,253.4433,247.6235,248.111,3844700.0],["2026-04-23",261.4019,269.858,253.682,269.858,8477300.0],["2026-04-24",271.4696,273.3697,267.0128,267.3112,3565700.0],["2026-04-27",268.0574,269.4203,264.3864,267.5201,2829300.0],["2026-04-28",270.0271,270.1166,265.5404,266.3562,2703900.0],["2026-04-29",265.4409,266.4158,261.7402,263.4115,3243900.0],["2026-04-30",262.9737,268.8333,261.8396,268.0872,3317000.0],["2026-05-01",268.3657,268.3657,264.6053,264.9435,2069200.0],["2026-05-04",264.3267,265.431,260.606,262.0486,2778000.0],["2026-05-05",263.0334,263.69,260.5861,262.6454,1768000.0],["2026-05-06",264.0681,268.8831,263.7497,266.8437,3019900.0],["2026-05-07",266.764,267.4405,262.735,263.5209,2032500.0],["2026-05-08",262.7648,264.8241,261.5511,263.2821,1787800.0],["2026-05-11",264.2571,265.62,261.9789,261.9889,1609700.0],["2026-05-12",263.0832,265.6001,259.6908,264.2272,2542400.0],["2026-05-13",263.7995,267.2018,262.4763,263.2821,1866400.0],["2026-05-14",263.9984,268.0374,262.3172,267.9479,3947000.0],["2026-05-15",267.6097,269.3208,265.7394,269.1616,3314100.0],["2026-05-18",269.5993,274.9714,268.1767,273.708,3197000.0],["2026-05-19",272.0864,274.0562,269.7685,270.1564,2578700.0],["2026-05-20",268.5746,273.2106,263.3219,264.4262,3795100.0],["2026-05-21",263.6104,267.2515,262.5559,264.0681,2308800.0],["2026-05-22",264.476,267.0028,263.0732,264.5058,2597300.0],["2026-05-26",264.844,271.2508,264.7744,269.6988,3092300.0],["2026-05-27",271.1612,278.2544,271.1612,277.946,4045800.0],["2026-05-28",274.2352,274.862,263.4712,265.62,6081800.0],["2026-05-29",264.29,269.01,259.51,262.64,6342500.0],["2026-06-01",260.19,263.79,258.66,263.5,2578700.0],["2026-06-02",263.54,266.24,262.37,264.68,2523500.0],["2026-06-03",263.96,267.22,262.13,262.13,2876300.0],["2026-06-04",267.12,268.83,260.62,263.9,2325200.0],["2026-06-05",264.49,274.13,264.49,272.32,2784100.0],["2026-06-08",271.78,274.0,268.39,268.67,2424400.0],["2026-06-09",269.41,271.52,267.82,271.28,2848700.0],["2026-06-10",270.48,272.77,266.64,267.03,1914000.0],["2026-06-11",267.55,269.75,264.56,268.28,2908500.0],["2026-06-12",269.97,273.74,267.75,272.7,1927100.0],["2026-06-15",272.39,272.64,267.04,267.32,2552700.0],["2026-06-16",269.49,270.79,266.2,267.45,2011300.0],["2026-06-17",265.93,266.35,255.49,258.05,3676100.0],["2026-06-18",258.08,263.68,256.12,256.88,3443000.0],["2026-06-22",256.54,262.64,255.22,259.91,2323200.0],["2026-06-23",261.04,262.87,258.13,258.61,2090000.0],["2026-06-24",260.92,263.29,258.4,259.96,3236900.0],["2026-06-25",262.01,267.98,262.01,267.73,3089400.0],["2026-06-26",269.54,270.78,266.74,268.35,4584200.0],["2026-06-29",268.3,273.5,268.21,272.7,2828200.0],["2026-06-30",273.29,273.34,268.78,272.0,3219900.0],["2026-07-01",270.76,278.8,270.0,277.73,2223300.0],["2026-07-02",279.0,282.8,278.58,282.25,2272500.0],["2026-07-06",282.81,283.99,279.43,282.59,2393419.163078],["2026-07-07",284.43,285.79,280.2,283.12,2037064.30211],["2026-07-08",284.12,284.12,280.16,280.94,1944857.111803],["2026-07-09",282,285.43,280.96,285.04,2025717.147106],["2026-07-10",285.04,288.9,285,286.96,1876189.300954],["2026-07-13",289.84,290.41,286.68,289.13,2276588.469548],["2026-07-14",291.6,291.66,288,288.3,2945085.33394],["2026-07-15",288.24,289.1,285.45,288.36,2602323.528668],["2026-07-16",290.97,300.06,290.17,299.42,3634022.699186],["2026-07-17",300.13,303.15,298.1,301.75,3519768.386532],["2026-07-20",300.95,301.99,295.5201,296.25,3295083.880077],["2026-07-21",296.86,296.86,291.67,293.13,2868083.043374],["2026-07-22",293.5,295.92,290.91,292.56,3379761.171549],["2026-07-23",309.9,315.99,302.82,304.33,7447512.868284],["2026-07-24",304.49,309.32,302.6401,307.32,3661844.200193],["2026-07-27",306.7,306.7,296.98,299.3,3061676.407873],["2026-07-28",301.54,303.05,293.94,294.45,4832208.390294],["2026-07-29",295.42,295.42,290.5,292.19,3055203.626974],["2026-07-30",293.87,293.87,284.79,289.46,3451512.836489],["2026-07-31",289.7,293.94,287.91,292.13,3773970.615166]]}