{"t":"VTRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.9968,1.0734,0.9968,0.9968,2700.0],["1980-03-18",0.9968,1.0223,0.9457,0.9457,21600.0],["1980-03-19",0.9457,0.9968,0.9201,0.9201,4050.0],["1980-03-20",0.9201,0.9968,0.9201,0.9201,6750.0],["1980-03-21",0.9201,0.9968,0.9201,0.9201,4050.0],["1980-03-24",0.9201,0.9712,0.8945,0.8945,1350.0],["1980-03-25",0.8945,0.8945,0.8179,0.8179,10125.0],["1980-03-26",0.8179,0.8945,0.8179,0.8179,2025.0],["1980-03-27",0.8179,0.8434,0.7667,0.7667,13500.0],["1980-03-28",0.7667,0.8434,0.7667,0.7667,2700.0],["1980-03-31",0.7923,0.869,0.7923,0.7923,6075.0],["1980-04-01",0.8179,0.8945,0.8179,0.8179,4725.0],["1980-04-02",0.8179,0.8179,0.8179,0.8179,0.0],["1980-04-03",0.8179,0.8179,0.8179,0.8179,0.0],["1980-04-07",0.8434,0.9201,0.8434,0.8434,17550.0],["1980-04-08",0.8434,0.869,0.7923,0.7923,18225.0],["1980-04-09",0.7923,0.869,0.7923,0.7923,6750.0],["1980-04-10",0.7923,0.7923,0.7923,0.7923,0.0],["1980-04-11",0.7923,0.869,0.7923,0.7923,2700.0],["1980-04-14",0.7923,0.869,0.7923,0.7923,27675.0],["1980-04-15",0.7923,0.8434,0.7667,0.7667,14850.0],["1980-04-16",0.7667,0.8434,0.7667,0.7667,7425.0],["1980-04-17",0.7667,0.8179,0.7412,0.7412,1350.0],["1980-04-18",0.7412,0.8179,0.7412,0.7412,10125.0],["1980-04-21",0.7412,0.8179,0.7412,0.7412,1350.0],["1980-04-22",0.7412,0.8179,0.7412,0.7412,3375.0],["1980-04-23",0.7923,0.869,0.7923,0.7923,29700.0],["1980-04-24",0.7923,0.8434,0.7667,0.7667,7425.0],["1980-04-25",0.7923,0.869,0.7923,0.7923,12825.0],["1980-04-28",0.7923,0.8434,0.7667,0.7667,32400.0],["1980-04-29",0.7923,0.869,0.7923,0.7923,21600.0],["1980-04-30",0.7923,0.869,0.7923,0.7923,675.0],["1980-05-01",0.7923,0.869,0.7923,0.7923,8775.0],["1980-05-02",0.7923,0.869,0.7923,0.7923,9450.0],["1980-05-05",0.7923,0.7923,0.7923,0.7923,0.0],["1980-05-06",0.8179,0.8945,0.8179,0.8179,12825.0],["1980-05-07",0.9201,0.9968,0.9201,0.9201,20925.0],["1980-05-08",0.9201,0.9457,0.869,0.869,8100.0],["1980-05-09",0.869,0.869,0.869,0.869,0.0],["1980-05-12",0.869,0.869,0.869,0.869,0.0],["1980-05-13",0.8945,0.9712,0.8945,0.8945,7425.0],["1980-05-14",0.8945,0.9457,0.869,0.869,18900.0],["1980-05-15",0.869,0.869,0.869,0.869,0.0],["1980-05-16",0.869,0.9457,0.869,0.869,6075.0],["1980-05-19",0.869,0.869,0.869,0.869,0.0],["1980-05-20",0.869,0.9457,0.869,0.869,6075.0],["1980-05-21",0.869,0.9201,0.8434,0.8434,9450.0],["1980-05-22",0.8434,0.9201,0.8434,0.8434,4725.0],["1980-05-23",0.869,0.9457,0.869,0.869,12825.0],["1980-05-27",0.9201,0.9968,0.9201,0.9201,9450.0],["1980-05-28",0.9201,0.9968,0.9201,0.9201,8775.0],["1980-05-29",0.9201,0.9968,0.9201,0.9201,13500.0],["1980-05-30",0.9457,1.0223,0.9457,0.9457,22275.0],["1980-06-02",0.9712,1.0479,0.9712,0.9712,18225.0],["1980-06-03",0.9968,1.0734,0.9968,0.9968,23625.0],["1980-06-04",1.0734,1.1501,1.0734,1.0734,37125.0],["1980-06-05",1.0734,1.1501,1.0734,1.0734,13500.0],["1980-06-06",1.0734,1.1501,1.0734,1.0734,3375.0],["1980-06-09",1.0734,1.1501,1.0734,1.0734,2700.0],["1980-06-10",1.0734,1.1501,1.0734,1.0734,16200.0],["1980-06-11",1.0734,1.1246,1.0479,1.0479,11475.0],["1980-06-12",1.0479,1.1246,1.0479,1.0479,18225.0],["1980-06-13",1.0479,1.1246,1.0479,1.0479,3375.0],["1980-06-16",1.0479,1.1246,1.0479,1.0479,1350.0],["1980-06-17",1.0479,1.1246,1.0479,1.0479,10125.0],["1980-06-18",1.0479,1.099,1.0223,1.0223,5400.0],["1980-06-19",1.0223,1.0479,0.9712,0.9712,20925.0],["1980-06-20",0.9712,1.0479,0.9712,0.9712,2025.0],["1980-06-23",0.9712,0.9712,0.9712,0.9712,0.0],["1980-06-24",0.9712,0.9968,0.9201,0.9201,22950.0],["1980-06-25",0.9201,0.9201,0.9201,0.9201,0.0],["1980-06-26",0.9712,1.0479,0.9712,0.9712,16200.0],["1980-06-27",0.9712,1.0479,0.9712,0.9712,14850.0],["1980-06-30",0.9712,1.0479,0.9712,0.9712,4050.0],["1980-07-01",0.9968,1.0734,0.9968,0.9968,31725.0],["1980-07-02",0.9968,1.0734,0.9968,0.9968,8100.0],["1980-07-03",1.0223,1.099,1.0223,1.0223,14175.0],["1980-07-07",1.0479,1.099,1.0479,1.0479,10800.0],["1980-07-08",1.0479,1.099,1.0479,1.0479,5400.0],["1980-07-09",1.0479,1.099,1.0479,1.0479,10125.0],["1980-07-10",1.0479,1.0734,1.0479,1.0479,7425.0],["1980-07-11",1.0479,1.099,1.0479,1.0479,39150.0],["1980-07-14",1.0479,1.099,1.0479,1.0479,12825.0],["1980-07-15",1.0479,1.0734,1.0223,1.0223,7425.0],["1980-07-16",1.0223,1.0479,0.9968,0.9968,28350.0],["1980-07-17",0.9968,1.0479,0.9968,0.9968,4050.0],["1980-07-18",0.9968,0.9968,0.9968,0.9968,0.0],["1980-07-21",0.9968,1.0479,0.9968,0.9968,4050.0],["1980-07-22",0.9968,1.0223,0.9968,0.9968,8775.0],["1980-07-23",0.9968,0.9968,0.9968,0.9968,0.0],["1980-07-24",0.9968,1.0479,0.9968,0.9968,18900.0],["1980-07-25",0.9968,1.0479,0.9968,0.9968,16200.0],["1980-07-28",0.9968,1.0479,0.9968,0.9968,8100.0],["1980-07-29",0.9968,1.0479,0.9968,0.9968,10800.0],["1980-07-30",0.9968,1.0479,0.9968,0.9968,16875.0],["1980-07-31",0.9968,1.0223,0.9968,0.9968,27000.0],["1980-08-01",0.9968,1.0223,0.984,0.984,74250.0],["1980-08-04",0.984,1.0351,0.984,0.984,61425.0],["1980-08-05",0.984,0.9968,0.9712,0.9712,31050.0],["1980-08-06",0.9712,0.9712,0.9457,0.9457,59400.0],["1980-08-07",0.9457,0.9712,0.9457,0.9457,8100.0],["1980-08-08",0.9457,0.9712,0.9201,0.9201,8100.0],["1980-08-11",0.8945,0.8945,0.869,0.869,72900.0],["1980-08-12",0.8945,0.9201,0.8945,0.8945,36450.0],["1980-08-13",0.8945,0.8945,0.869,0.869,23625.0],["1980-08-14",0.869,0.9201,0.869,0.869,20250.0],["1980-08-15",0.9201,0.9457,0.9201,0.9201,34425.0],["1980-08-18",0.9201,0.9201,0.869,0.869,19575.0],["1980-08-19",0.869,0.9201,0.869,0.869,18900.0],["1980-08-20",0.869,0.9201,0.869,0.869,8100.0],["1980-08-21",0.8945,0.9201,0.8945,0.8945,5400.0],["1980-08-22",0.9712,0.9968,0.9712,0.9712,27000.0],["1980-08-25",0.9584,0.9584,0.9457,0.9457,48600.0],["1980-08-26",0.9457,0.9712,0.9329,0.9329,10125.0],["1980-08-27",0.9329,0.9712,0.9329,0.9329,3375.0],["1980-08-28",0.9457,0.9712,0.9457,0.9457,2700.0],["1980-08-29",0.9584,0.9968,0.9584,0.9584,25650.0],["1980-09-02",0.9584,0.984,0.9457,0.9457,4725.0],["1980-09-03",0.9457,0.9968,0.9457,0.9457,6075.0],["1980-09-04",0.9457,0.9712,0.9329,0.9329,20250.0],["1980-09-05",0.9457,0.9712,0.9457,0.9457,8775.0],["1980-09-08",0.9457,0.9712,0.9201,0.9201,29700.0],["1980-09-09",0.9329,0.9712,0.9329,0.9329,6750.0],["1980-09-10",0.9457,0.9712,0.9457,0.9457,14175.0],["1980-09-11",0.9457,0.9712,0.9329,0.9329,12825.0],["1980-09-12",0.9329,0.9457,0.9201,0.9201,14850.0],["1980-09-15",0.8818,0.8818,0.8179,0.8179,32400.0],["1980-09-16",0.8434,0.8818,0.8434,0.8434,10125.0],["1980-09-17",0.8306,0.8306,0.7923,0.7923,90450.0],["1980-09-18",0.8179,0.869,0.8179,0.8179,74925.0],["1980-09-19",0.8179,0.8562,0.8179,0.8179,28350.0],["1980-09-22",0.8306,0.869,0.8306,0.8306,20925.0],["1980-09-23",0.8434,0.869,0.8434,0.8434,12825.0],["1980-09-24",0.8434,0.869,0.8306,0.8306,13500.0],["1980-09-25",0.8306,0.869,0.8306,0.8306,33075.0],["1980-09-26",0.8306,0.8434,0.8179,0.8179,22950.0],["1980-09-29",0.8179,0.8306,0.7923,0.7923,13500.0],["1980-09-30",0.7923,0.8434,0.7923,0.7923,24300.0],["1980-10-01",0.7923,0.8434,0.7923,0.7923,33075.0],["1980-10-02",0.7923,0.7923,0.7667,0.7667,22950.0],["1980-10-03",0.7667,0.8051,0.7667,0.7667,16875.0],["1980-10-06",0.7667,0.8179,0.7667,0.7667,31725.0],["1980-10-07",0.7667,0.8051,0.7667,0.7667,6750.0],["1980-10-08",0.7923,0.8179,0.7923,0.7923,49950.0],["1980-10-09",0.7923,0.8179,0.7923,0.7923,675.0],["1980-10-10",0.7923,0.8179,0.7923,0.7923,132975.0],["1980-10-13",0.7923,0.8179,0.7923,0.7923,12825.0],["1980-10-14",0.7923,0.8051,0.7667,0.7667,12825.0],["1980-10-15",0.7667,0.8179,0.7667,0.7667,8100.0],["1980-10-16",0.7667,0.7923,0.754,0.754,18900.0],["1980-10-17",0.754,0.7923,0.7412,0.7412,13500.0],["1980-10-20",0.7412,0.7923,0.7412,0.7412,16875.0],["1980-10-21",0.7412,0.7923,0.7412,0.7412,4050.0],["1980-10-22",0.7412,0.7923,0.7412,0.7412,6750.0],["1980-10-23",0.7412,0.7795,0.7412,0.7412,40500.0],["1980-10-24",0.7412,0.7795,0.7412,0.7412,8775.0],["1980-10-27",0.7412,0.754,0.7156,0.7156,39150.0],["1980-10-28",0.7156,0.7412,0.6901,0.6901,33750.0],["1980-10-29",0.7412,0.7923,0.7412,0.7412,35100.0],["1980-10-30",0.8434,0.8945,0.8434,0.8434,118125.0],["1980-10-31",0.8434,0.8434,0.8051,0.8051,153225.0],["1980-11-03",0.869,0.9073,0.869,0.869,104625.0],["1980-11-05",0.9457,0.9968,0.9457,0.9457,117450.0],["1980-11-06",0.9457,0.9968,0.9457,0.9457,104625.0],["1980-11-07",0.9457,0.9968,0.9457,0.9457,57375.0],["1980-11-10",0.9584,0.9968,0.9584,0.9584,40500.0],["1980-11-11",0.984,0.9968,0.984,0.984,54675.0],["1980-11-12",0.984,1.0223,0.984,0.984,74250.0],["1980-11-13",0.984,0.9968,0.9712,0.9712,62100.0],["1980-11-14",0.9712,0.9712,0.9201,0.9201,95175.0],["1980-11-17",0.9329,0.9712,0.9329,0.9329,46575.0],["1980-11-18",0.9457,0.9712,0.9457,0.9457,29700.0],["1980-11-19",0.9712,0.9968,0.9712,0.9712,83700.0],["1980-11-20",0.9712,1.0096,0.9712,0.9712,73575.0],["1980-11-21",0.9712,0.9968,0.9712,0.9712,27000.0],["1980-11-24",0.984,1.0223,0.984,0.984,22950.0],["1980-11-25",0.984,0.984,0.9712,0.9712,18900.0],["1980-11-26",0.9712,0.9968,0.9457,0.9457,42525.0],["1980-11-28",0.9457,0.9457,0.8945,0.8945,42525.0],["1980-12-01",0.8945,0.9201,0.8945,0.8945,6075.0],["1980-12-02",0.8945,0.9329,0.8945,0.8945,3375.0],["1980-12-03",0.8945,0.9201,0.869,0.869,10800.0],["1980-12-04",0.869,0.9201,0.869,0.869,14175.0],["1980-12-05",0.869,0.9201,0.869,0.869,4725.0],["1980-12-08",0.869,0.8818,0.8434,0.8434,11475.0],["1980-12-09",0.8434,0.8434,0.7923,0.7923,47250.0],["1980-12-10",0.7923,0.8179,0.7923,0.7923,675.0],["1980-12-11",0.7923,0.7923,0.7412,0.7412,12825.0],["1980-12-12",0.7412,0.7667,0.7412,0.7412,15525.0],["1980-12-15",0.7412,0.7667,0.7412,0.7412,14175.0],["1980-12-16",0.7412,0.7667,0.7412,0.7412,11475.0],["1980-12-17",0.7412,0.754,0.7156,0.7156,35100.0],["1980-12-18",0.754,0.7923,0.754,0.754,24300.0],["1980-12-19",0.754,0.7923,0.754,0.754,13500.0],["1980-12-22",0.7923,0.8179,0.7923,0.7923,19575.0],["1980-12-23",0.7923,0.8306,0.7923,0.7923,8775.0],["1980-12-24",0.7923,0.8306,0.7923,0.7923,4050.0],["1980-12-26",0.8179,0.8434,0.8179,0.8179,8775.0],["1980-12-29",0.8179,0.8434,0.8179,0.8179,20250.0],["1980-12-30",0.8179,0.869,0.8179,0.8179,20250.0],["1980-12-31",0.8306,0.869,0.8306,0.8306,39825.0],["1981-01-02",0.8434,0.869,0.8434,0.8434,10800.0],["1981-01-05",0.869,0.8945,0.869,0.869,22275.0],["1981-01-06",0.9712,0.9968,0.9712,0.9712,44550.0],["1981-01-07",0.9457,0.9457,0.9201,0.9201,91125.0],["1981-01-08",0.8945,0.8945,0.8562,0.8562,45900.0],["1981-01-09",0.8562,0.8945,0.8434,0.8434,5400.0],["1981-01-12",0.8562,0.8945,0.8562,0.8562,9450.0],["1981-01-13",0.869,0.8945,0.869,0.869,15525.0],["1981-01-14",0.8945,0.9073,0.8945,0.8945,13500.0],["1981-01-15",0.8945,0.9457,0.8945,0.8945,12150.0],["1981-01-16",0.8945,0.9201,0.8945,0.8945,4050.0],["1981-01-19",0.8945,0.9201,0.8945,0.8945,30375.0],["1981-01-20",0.8945,0.9201,0.869,0.869,11475.0],["1981-01-21",0.869,0.9073,0.8434,0.8434,3375.0],["1981-01-22",0.869,0.9201,0.869,0.869,7425.0],["1981-01-23",0.8562,0.8562,0.8179,0.8179,45225.0],["1981-01-26",0.8051,0.8051,0.7667,0.7667,17550.0],["1981-01-27",0.8306,0.869,0.8306,0.8306,49950.0],["1981-01-28",0.8306,0.8562,0.8179,0.8179,3375.0],["1981-01-29",0.8179,0.869,0.8179,0.8179,11475.0],["1981-01-30",0.8179,0.8434,0.8179,0.8179,15525.0],["1981-02-02",0.8179,0.8179,0.7923,0.7923,3375.0],["1981-02-03",0.7923,0.8179,0.7667,0.7667,3375.0],["1981-02-04",0.7667,0.8051,0.7412,0.7412,7425.0],["1981-02-05",0.7412,0.7667,0.7284,0.7284,65475.0],["1981-02-06",0.7284,0.7284,0.7284,0.7284,0.0],["1981-02-09",0.7284,0.7667,0.7284,0.7284,35100.0],["1981-02-10",0.7412,0.7667,0.7412,0.7412,4050.0],["1981-02-11",0.7412,0.7667,0.7284,0.7284,12150.0],["1981-02-12",0.7667,0.7923,0.7667,0.7667,56700.0],["1981-02-13",0.7923,0.8434,0.7923,0.7923,33750.0],["1981-02-17",0.8179,0.8945,0.8179,0.8179,32400.0],["1981-02-18",0.8434,0.869,0.8434,0.8434,45900.0],["1981-02-19",0.8434,0.869,0.8434,0.8434,32400.0],["1981-02-20",0.8434,0.869,0.8434,0.8434,20250.0],["1981-02-23",0.8434,0.869,0.8434,0.8434,14175.0],["1981-02-24",0.8434,0.869,0.8434,0.8434,15525.0],["1981-02-25",0.8434,0.8434,0.8179,0.8179,16200.0],["1981-02-26",0.8179,0.8562,0.8179,0.8179,31050.0],["1981-02-27",0.8179,0.8562,0.8179,0.8179,2025.0],["1981-03-02",0.8179,0.869,0.8179,0.8179,61425.0],["1981-03-03",0.8179,0.869,0.8179,0.8179,13500.0],["1981-03-04",0.8306,0.869,0.8306,0.8306,12150.0],["1981-03-05",0.8434,0.869,0.8434,0.8434,50625.0],["1981-03-06",0.8945,0.9201,0.8945,0.8945,56700.0],["1981-03-09",0.9457,0.9712,0.9457,0.9457,75600.0],["1981-03-10",0.9712,0.9968,0.9712,0.9712,22275.0],["1981-03-11",0.9712,0.9968,0.9712,0.9712,24975.0],["1981-03-12",0.9712,0.9968,0.9584,0.9584,17550.0],["1981-03-13",0.9584,0.9968,0.9457,0.9457,8775.0],["1981-03-16",0.9712,1.0096,0.9712,0.9712,19575.0],["1981-03-17",0.9712,0.9968,0.9712,0.9712,8100.0],["1981-03-18",0.9712,1.0096,0.9712,0.9712,14850.0],["1981-03-19",0.9712,1.0096,0.9712,0.9712,6075.0],["1981-03-20",0.984,1.0096,0.984,0.984,34425.0],["1981-03-23",0.984,0.9968,0.984,0.984,10125.0],["1981-03-24",0.984,1.0096,0.984,0.984,66825.0],["1981-03-25",0.984,0.9968,0.9712,0.9712,8775.0],["1981-03-26",0.9712,1.0223,0.9712,0.9712,16875.0],["1981-03-27",0.9968,1.0223,0.9968,0.9968,49275.0],["1981-03-30",0.9968,1.0223,0.9968,0.9968,16200.0],["1981-03-31",1.0096,1.0479,1.0096,1.0096,24975.0],["1981-04-01",1.0223,1.0479,1.0223,1.0223,29700.0],["1981-04-02",1.0223,1.0607,1.0223,1.0223,9450.0],["1981-04-03",1.0223,1.0479,1.0223,1.0223,12150.0],["1981-04-06",1.0223,1.0223,0.9712,0.9712,25650.0],["1981-04-07",0.9968,1.0223,0.9968,0.9968,17550.0],["1981-04-08",0.9968,1.0223,0.984,0.984,33075.0],["1981-04-09",0.984,1.0096,0.984,0.984,14850.0],["1981-04-10",1.0096,1.0223,1.0096,1.0096,35775.0],["1981-04-13",1.0096,1.0479,1.0096,1.0096,14850.0],["1981-04-14",1.0096,1.0096,0.9712,0.9712,45225.0],["1981-04-15",0.9712,0.9712,0.9329,0.9329,43875.0],["1981-04-16",0.9584,0.9968,0.9584,0.9584,10800.0],["1981-04-20",0.9584,0.9968,0.9584,0.9584,24300.0],["1981-04-21",1.0096,1.0479,1.0096,1.0096,47250.0],["1981-04-22",1.0479,1.0862,1.0479,1.0479,57375.0],["1981-04-23",1.2268,1.2396,1.2268,1.2268,181575.0],["1981-04-24",1.2268,1.2779,1.2268,1.2268,78975.0],["1981-04-27",1.4313,1.4824,1.4313,1.4313,263925.0],["1981-04-28",1.329,1.329,1.3035,1.3035,160650.0],["1981-04-29",1.329,1.3674,1.329,1.329,151200.0],["1981-04-30",1.4185,1.4568,1.4185,1.4185,110025.0],["1981-05-01",1.5974,1.6357,1.5974,1.5974,105975.0],["1981-05-04",1.5591,1.5591,1.5207,1.5207,110700.0],["1981-05-05",1.4824,1.4824,1.4568,1.4568,148500.0],["1981-05-06",1.444,1.444,1.4057,1.4057,99900.0],["1981-05-07",1.4057,1.4313,1.4057,1.4057,16875.0],["1981-05-08",1.4313,1.4568,1.4313,1.4313,24975.0],["1981-05-11",1.4185,1.4185,1.3801,1.3801,21600.0],["1981-05-12",1.3801,1.3929,1.3801,1.3801,14175.0],["1981-05-13",1.3801,1.3801,1.329,1.329,71550.0],["1981-05-14",1.3546,1.3801,1.3546,1.3546,9450.0],["1981-05-15",1.3674,1.4057,1.3674,1.3674,24975.0],["1981-05-18",1.3674,1.4057,1.3674,1.3674,12825.0],["1981-05-19",1.3674,1.3801,1.3546,1.3546,12825.0],["1981-05-20",1.3546,1.3674,1.329,1.329,41175.0],["1981-05-21",1.329,1.3546,1.3163,1.3163,20250.0],["1981-05-22",1.3418,1.3546,1.3418,1.3418,58725.0],["1981-05-26",1.3418,1.3801,1.3418,1.3418,41175.0],["1981-05-27",1.4568,1.4824,1.4568,1.4568,54675.0],["1981-05-28",1.4824,1.5079,1.4824,1.4824,44550.0],["1981-05-29",1.5079,1.5335,1.5079,1.5079,49950.0],["1981-06-01",1.5079,1.5335,1.5079,1.5079,48600.0],["1981-06-02",1.5079,1.5079,1.4824,1.4824,61425.0],["1981-06-03",1.4568,1.4568,1.4313,1.4313,22950.0],["1981-06-04",1.4568,1.4824,1.4568,1.4568,14175.0],["1981-06-05",1.4568,1.4824,1.4568,1.4568,17550.0],["1981-06-08",1.4568,1.4824,1.4568,1.4568,24300.0],["1981-06-09",1.4568,1.4824,1.4568,1.4568,24300.0],["1981-06-10",1.5591,1.5718,1.5591,1.5591,39150.0],["1981-06-11",1.738,1.7635,1.738,1.738,81000.0],["1981-06-12",1.7124,1.7124,1.6868,1.6868,121500.0],["1981-06-15",1.6613,1.6613,1.6357,1.6357,38475.0],["1981-06-16",1.6357,1.6485,1.6102,1.6102,32400.0],["1981-06-17",1.623,1.6357,1.623,1.623,19575.0],["1981-06-18",1.5718,1.5718,1.5591,1.5591,49950.0],["1981-06-19",1.5591,1.5846,1.5591,1.5591,35100.0],["1981-06-22",1.5591,1.5591,1.5335,1.5335,8100.0],["1981-06-23",1.5335,1.5335,1.5079,1.5079,62100.0],["1981-06-24",1.4952,1.4952,1.4696,1.4696,29700.0],["1981-06-25",1.5718,1.6102,1.5718,1.5718,68850.0],["1981-06-26",1.5718,1.5974,1.5591,1.5591,8775.0],["1981-06-29",1.5591,1.5591,1.5335,1.5335,18900.0],["1981-06-30",1.5591,1.5846,1.5591,1.5591,27675.0],["1981-07-01",1.6613,1.6996,1.6613,1.6613,47250.0],["1981-07-02",1.5974,1.5974,1.5846,1.5846,51300.0],["1981-07-06",1.5846,1.5846,1.5591,1.5591,29025.0],["1981-07-07",1.5591,1.5718,1.5335,1.5335,14175.0],["1981-07-08",1.5335,1.5591,1.5335,1.5335,29700.0],["1981-07-09",1.5335,1.5591,1.5335,1.5335,10800.0],["1981-07-10",1.5335,1.5591,1.5335,1.5335,7425.0],["1981-07-13",1.5335,1.5463,1.5079,1.5079,6075.0],["1981-07-14",1.5079,1.5335,1.5079,1.5079,17550.0],["1981-07-15",1.5207,1.5591,1.5207,1.5207,25650.0],["1981-07-16",1.5335,1.5591,1.5335,1.5335,49950.0],["1981-07-17",1.5335,1.5591,1.5335,1.5335,14850.0],["1981-07-20",1.5335,1.5335,1.5079,1.5079,7425.0],["1981-07-21",1.5079,1.5079,1.4696,1.4696,8775.0],["1981-07-22",1.4057,1.4057,1.3546,1.3546,54000.0],["1981-07-23",1.4185,1.4568,1.4185,1.4185,34425.0],["1981-07-24",1.4696,1.5079,1.4696,1.4696,27000.0],["1981-07-27",1.5079,1.5207,1.5079,1.5079,39825.0],["1981-07-28",1.4824,1.4824,1.4568,1.4568,24300.0],["1981-07-29",1.4568,1.4824,1.4568,1.4568,12150.0],["1981-07-30",1.4568,1.4824,1.4568,1.4568,8100.0],["1981-07-31",1.5079,1.5335,1.5079,1.5079,39150.0],["1981-08-03",1.6102,1.6357,1.6102,1.6102,105975.0],["1981-08-04",1.738,1.7635,1.738,1.738,192375.0],["1981-08-05",1.8402,1.853,1.8402,1.8402,225450.0],["1981-08-06",1.7891,1.7891,1.7635,1.7635,124200.0],["1981-08-07",1.8146,1.853,1.8146,1.8146,61425.0],["1981-08-10",1.8146,1.8146,1.8146,1.8146,0.0],["1981-08-11",1.7635,1.7635,1.738,1.738,27675.0],["1981-08-12",1.738,1.7507,1.7124,1.7124,17550.0],["1981-08-13",1.7124,1.738,1.7124,1.7124,31725.0],["1981-08-14",1.7124,1.7252,1.6868,1.6868,20250.0],["1981-08-17",1.7124,1.7635,1.7124,1.7124,57375.0],["1981-08-18",1.7124,1.738,1.7124,1.7124,30375.0],["1981-08-19",1.7124,1.7507,1.7124,1.7124,28350.0],["1981-08-20",1.7124,1.7124,1.6868,1.6868,87075.0],["1981-08-21",1.6485,1.6485,1.6357,1.6357,54675.0],["1981-08-24",1.6357,1.6868,1.6357,1.6357,74925.0],["1981-08-25",1.6357,1.6613,1.6102,1.6102,35100.0],["1981-08-26",1.6102,1.6357,1.5846,1.5846,10800.0],["1981-08-27",1.7507,1.7635,1.7507,1.7507,48600.0],["1981-08-28",1.7507,1.7635,1.7124,1.7124,68175.0],["1981-08-31",1.7124,1.738,1.7124,1.7124,37800.0],["1981-09-01",1.7124,1.7124,1.6868,1.6868,41175.0],["1981-09-02",1.6868,1.7124,1.6868,1.6868,34425.0],["1981-09-03",1.6357,1.6357,1.623,1.623,51975.0],["1981-09-04",1.5718,1.5718,1.5335,1.5335,49275.0],["1981-09-08",1.4824,1.4824,1.4313,1.4313,51975.0],["1981-09-09",1.4313,1.444,1.4057,1.4057,49275.0],["1981-09-10",1.4568,1.4952,1.4568,1.4568,81000.0],["1981-09-11",1.5591,1.5846,1.5591,1.5591,58050.0],["1981-09-14",1.5718,1.5846,1.5718,1.5718,18900.0],["1981-09-15",1.5718,1.5974,1.5718,1.5718,9450.0],["1981-09-16",1.5846,1.6102,1.5846,1.5846,34425.0],["1981-09-17",1.5718,1.5718,1.5463,1.5463,66825.0],["1981-09-18",1.5591,1.5846,1.5591,1.5591,21600.0],["1981-09-21",1.5846,1.6102,1.5846,1.5846,45900.0],["1981-09-22",1.5974,1.6102,1.5974,1.5974,15525.0],["1981-09-23",1.5846,1.5846,1.5591,1.5591,19575.0],["1981-09-24",1.5591,1.5846,1.5591,1.5591,10125.0],["1981-09-25",1.5335,1.5335,1.5079,1.5079,33075.0],["1981-09-28",1.5079,1.5335,1.5079,1.5079,28350.0],["1981-09-29",1.6102,1.6485,1.6102,1.6102,73575.0],["1981-09-30",1.6102,1.623,1.5974,1.5974,27675.0],["1981-10-01",1.6613,1.6868,1.6613,1.6613,41175.0],["1981-10-02",1.6996,1.738,1.6996,1.6996,35775.0],["1981-10-05",1.6996,1.7252,1.6996,1.6996,10125.0],["1981-10-06",1.6996,1.738,1.6996,1.6996,11475.0],["1981-10-07",1.7252,1.7635,1.7252,1.7252,38475.0],["1981-10-08",1.7763,1.8146,1.7763,1.7763,19575.0],["1981-10-09",1.7763,1.8146,1.7763,1.7763,20250.0],["1981-10-12",1.7763,1.7891,1.738,1.738,16200.0],["1981-10-13",1.9552,1.9808,1.9552,1.9552,163350.0],["1981-10-14",1.968,1.9808,1.968,1.968,60750.0],["1981-10-15",2.3258,2.3514,2.3258,2.3258,151875.0],["1981-10-16",2.3258,2.3514,2.3258,2.3258,110025.0],["1981-10-19",2.3386,2.3641,2.3386,2.3386,87750.0],["1981-10-20",2.2747,2.2747,2.2363,2.2363,168075.0],["1981-10-21",2.2236,2.2236,2.198,2.198,49950.0],["1981-10-22",2.1469,2.1469,2.1213,2.1213,94500.0],["1981-10-23",2.1086,2.1086,2.083,2.083,36450.0],["1981-10-26",2.0447,2.0447,2.0191,2.0191,78300.0],["1981-10-27",2.0958,2.1213,2.0958,2.0958,120825.0],["1981-10-28",2.0958,2.1213,2.0958,2.0958,49275.0],["1981-10-29",2.1213,2.1469,2.1213,2.1213,59400.0],["1981-10-30",2.2108,2.2363,2.2108,2.2108,64125.0],["1981-11-02",2.3386,2.3769,2.3386,2.3386,64125.0],["1981-11-03",2.3386,2.3769,2.3386,2.3386,47250.0],["1981-11-04",2.5047,2.5558,2.5047,2.5047,86400.0],["1981-11-05",2.7347,2.7731,2.7347,2.7347,173475.0],["1981-11-06",2.8625,2.8881,2.8625,2.8625,103275.0],["1981-11-09",2.7859,2.7859,2.7603,2.7603,93150.0],["1981-11-10",2.7859,2.8114,2.7859,2.7859,29700.0],["1981-11-11",2.7859,2.7859,2.7603,2.7603,58050.0],["1981-11-12",2.7603,2.7859,2.7603,2.7603,43875.0],["1981-11-13",2.7603,2.7731,2.7603,2.7603,18900.0],["1981-11-16",1.2779,1.2779,1.2651,1.2651,122850.0],["1981-11-17",1.4057,1.4568,1.4057,1.4057,153225.0],["1981-11-18",1.6357,1.6868,1.6357,1.6357,289575.0],["1981-11-19",1.7124,1.7507,1.7124,1.7124,195075.0],["1981-11-20",1.738,1.7635,1.738,1.738,70200.0],["1981-11-23",1.6868,1.6868,1.6613,1.6613,132975.0],["1981-11-24",1.6102,1.6102,1.5846,1.5846,134325.0],["1981-11-25",1.4824,1.4824,1.4568,1.4568,128250.0],["1981-11-27",1.4568,1.4824,1.444,1.444,14175.0],["1981-11-30",1.3801,1.3801,1.329,1.329,167400.0],["1981-12-01",1.3546,1.4057,1.3546,1.3546,85050.0],["1981-12-02",1.5079,1.5335,1.5079,1.5079,170775.0],["1981-12-03",1.5591,1.5974,1.5591,1.5591,102600.0],["1981-12-04",1.5591,1.5974,1.5591,1.5591,41175.0],["1981-12-07",1.5718,1.5974,1.5718,1.5718,36450.0],["1981-12-08",1.5718,1.5718,1.5463,1.5463,46575.0],["1981-12-09",1.5463,1.5718,1.5463,1.5463,78975.0],["1981-12-10",1.5463,1.5591,1.5463,1.5463,53325.0],["1981-12-11",1.5207,1.5207,1.4952,1.4952,68175.0],["1981-12-14",1.3929,1.3929,1.3674,1.3674,132975.0],["1981-12-15",1.4313,1.444,1.4313,1.4313,59400.0],["1981-12-16",1.4313,1.4568,1.4313,1.4313,41175.0],["1981-12-17",1.4057,1.4057,1.3801,1.3801,60750.0],["1981-12-18",1.4057,1.4313,1.4057,1.4057,37125.0],["1981-12-21",1.4313,1.4568,1.4313,1.4313,41175.0],["1981-12-22",1.4824,1.5079,1.4824,1.4824,49275.0],["1981-12-23",1.5846,1.6102,1.5846,1.5846,128925.0],["1981-12-24",1.5846,1.6102,1.5718,1.5718,24300.0],["1981-12-28",1.5974,1.6357,1.5974,1.5974,25650.0],["1981-12-29",1.6613,1.6868,1.6613,1.6613,81675.0],["1981-12-30",1.6868,1.7124,1.6868,1.6868,75600.0],["1981-12-31",1.7252,1.7635,1.7252,1.7252,51300.0],["1982-01-04",1.7252,1.738,1.7124,1.7124,36450.0],["1982-01-05",1.6868,1.6868,1.6485,1.6485,60075.0],["1982-01-06",1.6485,1.6868,1.6485,1.6485,38475.0],["1982-01-07",1.7252,1.7507,1.7252,1.7252,49275.0],["1982-01-08",1.9169,1.9552,1.9169,1.9169,126225.0],["1982-01-11",1.9169,1.9424,1.9041,1.9041,178200.0],["1982-01-12",1.9424,1.968,1.9424,1.9424,139050.0],["1982-01-13",1.9041,1.9041,1.8785,1.8785,74250.0],["1982-01-14",1.853,1.853,1.8274,1.8274,97200.0],["1982-01-15",1.8402,1.8658,1.8402,1.8402,36450.0],["1982-01-18",1.8402,1.8658,1.8402,1.8402,54000.0],["1982-01-19",1.8274,1.8274,1.8019,1.8019,39825.0],["1982-01-20",1.8658,1.8913,1.8658,1.8658,71550.0],["1982-01-21",1.8658,1.8785,1.853,1.853,53325.0],["1982-01-22",1.853,1.8658,1.8402,1.8402,81000.0],["1982-01-25",1.9552,1.9935,1.9552,1.9552,261225.0],["1982-01-26",1.9424,1.9424,1.9169,1.9169,264600.0],["1982-01-27",2.0063,2.0447,2.0063,2.0063,256500.0],["1982-01-28",2.0958,2.1213,2.0958,2.0958,137025.0],["1982-01-29",2.1086,2.1341,2.1086,2.1086,79650.0],["1982-02-01",2.0191,2.0191,1.9935,1.9935,95175.0],["1982-02-02",2.0191,2.0447,2.0191,2.0191,122175.0],["1982-02-03",2.0191,2.0447,2.0191,2.0191,33750.0],["1982-02-04",1.9935,1.9935,1.968,1.968,71550.0],["1982-02-05",1.968,2.0063,1.968,1.968,59400.0],["1982-02-08",1.7763,1.7763,1.738,1.738,114750.0],["1982-02-09",1.7635,1.7891,1.7635,1.7635,146475.0],["1982-02-10",1.7891,1.8402,1.7891,1.7891,41175.0],["1982-02-11",1.7891,1.7891,1.7507,1.7507,26325.0],["1982-02-12",1.7635,1.7891,1.7635,1.7635,12150.0],["1982-02-16",1.7635,1.7635,1.7507,1.7507,75600.0],["1982-02-17",1.7635,1.7891,1.7635,1.7635,41175.0],["1982-02-18",1.7635,1.7891,1.7635,1.7635,12150.0],["1982-02-19",1.7635,1.7891,1.7635,1.7635,45900.0],["1982-02-22",1.5718,1.5718,1.5335,1.5335,125550.0],["1982-02-23",1.6357,1.6868,1.6357,1.6357,154575.0],["1982-02-24",1.7635,1.7891,1.7635,1.7635,202500.0],["1982-02-25",1.8146,1.8658,1.8146,1.8146,145800.0],["1982-02-26",1.8274,1.8402,1.8274,1.8274,29025.0],["1982-03-01",1.8402,1.8658,1.8402,1.8402,21600.0],["1982-03-02",1.853,1.8658,1.853,1.853,114750.0],["1982-03-03",1.8402,1.8402,1.8146,1.8146,84375.0],["1982-03-04",1.8146,1.8146,1.7763,1.7763,62775.0],["1982-03-05",1.738,1.738,1.7124,1.7124,48600.0],["1982-03-08",1.6357,1.6357,1.6102,1.6102,88425.0],["1982-03-09",1.6102,1.6357,1.5974,1.5974,115425.0],["1982-03-10",1.6357,1.6613,1.6357,1.6357,66150.0],["1982-03-11",1.6357,1.6357,1.5974,1.5974,18900.0],["1982-03-12",1.5718,1.5718,1.5463,1.5463,49950.0],["1982-03-15",1.5591,1.5846,1.5591,1.5591,51300.0],["1982-03-16",1.5846,1.5974,1.5846,1.5846,57375.0],["1982-03-17",1.6102,1.6357,1.6102,1.6102,33075.0],["1982-03-18",1.7252,1.7635,1.7252,1.7252,67500.0],["1982-03-19",1.8019,1.8274,1.8019,1.8019,81000.0],["1982-03-22",1.9169,1.9552,1.9169,1.9169,92475.0],["1982-03-23",1.9169,1.9296,1.8913,1.8913,95175.0],["1982-03-24",1.8913,1.8913,1.8658,1.8658,58725.0],["1982-03-25",1.8274,1.8274,1.8019,1.8019,51975.0],["1982-03-26",1.8019,1.8146,1.7763,1.7763,62100.0],["1982-03-29",1.7891,1.8146,1.7891,1.7891,51300.0],["1982-03-30",1.7891,1.8146,1.7891,1.7891,43875.0],["1982-03-31",1.7891,1.8146,1.7891,1.7891,3375.0],["1982-04-01",1.8402,1.8658,1.8402,1.8402,46575.0],["1982-04-02",1.8274,1.8274,1.8146,1.8146,24300.0],["1982-04-05",1.8402,1.853,1.8402,1.8402,30375.0],["1982-04-06",1.8402,1.8402,1.8019,1.8019,47250.0],["1982-04-07",1.8019,1.8274,1.8019,1.8019,34425.0],["1982-04-08",1.8019,1.8274,1.8019,1.8019,41850.0],["1982-04-12",1.8019,1.8146,1.7891,1.7891,31050.0],["1982-04-13",1.7891,1.7891,1.7763,1.7763,24300.0],["1982-04-14",1.7763,1.7763,1.738,1.738,18225.0],["1982-04-15",1.8019,1.8402,1.8019,1.8019,41850.0],["1982-04-16",1.8785,1.9169,1.8785,1.8785,123525.0],["1982-04-19",1.8785,1.9041,1.8785,1.8785,54000.0],["1982-04-20",1.8913,1.9169,1.8913,1.8913,92475.0],["1982-04-21",1.9169,1.9297,1.9169,1.9169,118125.0],["1982-04-22",2.0191,2.0447,2.0191,2.0191,202500.0],["1982-04-23",2.0191,2.0447,2.0191,2.0191,62775.0],["1982-04-26",2.0191,2.0191,1.9935,1.9935,60750.0],["1982-04-27",1.8274,1.8274,1.8019,1.8019,207225.0],["1982-04-28",1.8019,1.8146,1.7763,1.7763,114075.0],["1982-04-29",1.7763,1.7891,1.7507,1.7507,55350.0],["1982-04-30",1.7507,1.7763,1.7507,1.7507,81675.0],["1982-05-03",1.6996,1.6996,1.6741,1.6741,84375.0],["1982-05-04",1.6741,1.6868,1.6613,1.6613,83025.0],["1982-05-05",1.6613,1.6741,1.6357,1.6357,57375.0],["1982-05-06",1.6741,1.6868,1.6741,1.6741,160650.0],["1982-05-07",1.6741,1.6996,1.6741,1.6741,53325.0],["1982-05-10",1.6741,1.6868,1.6741,1.6741,173475.0],["1982-05-11",1.6996,1.7124,1.6996,1.6996,99900.0],["1982-05-12",1.6996,1.7124,1.6996,1.6996,57375.0],["1982-05-13",1.6868,1.6868,1.6741,1.6741,50625.0],["1982-05-14",1.6868,1.6996,1.6868,1.6868,22950.0],["1982-05-17",1.6613,1.6613,1.6357,1.6357,37125.0],["1982-05-18",1.5974,1.5974,1.5718,1.5718,89100.0],["1982-05-19",1.5846,1.6102,1.5846,1.5846,61425.0],["1982-05-20",1.5718,1.5718,1.5463,1.5463,66825.0],["1982-05-21",1.5207,1.5207,1.5079,1.5079,85050.0],["1982-05-24",1.5335,1.5591,1.5335,1.5335,65475.0],["1982-05-25",1.5207,1.5207,1.4952,1.4952,45225.0],["1982-05-26",1.4185,1.4185,1.4057,1.4057,228150.0],["1982-05-27",1.444,1.4568,1.444,1.444,66825.0],["1982-05-28",1.5079,1.5335,1.5079,1.5079,159300.0],["1982-06-01",1.5335,1.5718,1.5335,1.5335,144450.0],["1982-06-02",1.6102,1.623,1.6102,1.6102,89775.0],["1982-06-03",1.5846,1.5846,1.5591,1.5591,83700.0],["1982-06-04",1.4696,1.4696,1.4568,1.4568,90450.0],["1982-06-07",1.4568,1.4568,1.444,1.444,172125.0],["1982-06-08",1.444,1.4696,1.444,1.444,19575.0],["1982-06-09",1.3929,1.3929,1.3801,1.3801,81675.0],["1982-06-10",1.3801,1.3929,1.3801,1.3801,63450.0],["1982-06-11",1.3801,1.3929,1.3674,1.3674,106650.0],["1982-06-14",1.3801,1.3929,1.3801,1.3801,24975.0],["1982-06-15",1.3801,1.3801,1.3546,1.3546,14850.0],["1982-06-16",1.3674,1.4057,1.3674,1.3674,10125.0],["1982-06-17",1.3674,1.3929,1.3674,1.3674,26325.0],["1982-06-18",1.3674,1.3801,1.3674,1.3674,22275.0],["1982-06-21",1.3674,1.3801,1.3546,1.3546,54000.0],["1982-06-22",1.4568,1.4824,1.4568,1.4568,74925.0],["1982-06-23",1.5974,1.6357,1.5974,1.5974,164025.0],["1982-06-24",1.5974,1.5974,1.5846,1.5846,124875.0],["1982-06-25",1.5846,1.5974,1.5846,1.5846,44550.0],["1982-06-28",1.6357,1.6613,1.6357,1.6357,47250.0],["1982-06-29",1.6357,1.6357,1.5974,1.5974,33750.0],["1982-06-30",1.5974,1.623,1.5974,1.5974,5400.0],["1982-07-01",1.5974,1.623,1.5974,1.5974,10125.0],["1982-07-02",1.5974,1.6102,1.5846,1.5846,21600.0],["1982-07-06",1.5846,1.6102,1.5846,1.5846,8100.0],["1982-07-07",1.5846,1.6102,1.5846,1.5846,10800.0],["1982-07-08",1.5463,1.5463,1.5207,1.5207,70875.0],["1982-07-09",1.5335,1.5718,1.5335,1.5335,43200.0],["1982-07-12",1.5335,1.5591,1.5335,1.5335,30375.0],["1982-07-13",1.5335,1.5591,1.5335,1.5335,37125.0],["1982-07-14",1.5335,1.5591,1.5207,1.5207,6750.0],["1982-07-15",1.5207,1.5591,1.5207,1.5207,10800.0],["1982-07-16",1.5207,1.5591,1.5207,1.5207,18900.0],["1982-07-19",1.4824,1.4824,1.4568,1.4568,54675.0],["1982-07-20",1.4568,1.4696,1.4568,1.4568,27000.0],["1982-07-21",1.4568,1.4696,1.444,1.444,65475.0],["1982-07-22",1.444,1.444,1.4185,1.4185,49950.0],["1982-07-23",1.4313,1.4568,1.4313,1.4313,24975.0],["1982-07-26",1.4313,1.4313,1.4057,1.4057,58050.0],["1982-07-27",1.4057,1.4185,1.4057,1.4057,25650.0],["1982-07-28",1.3801,1.3801,1.3546,1.3546,46575.0],["1982-07-29",1.3546,1.3801,1.3418,1.3418,29025.0],["1982-07-30",1.3546,1.3801,1.3546,1.3546,23625.0],["1982-08-02",1.3801,1.4057,1.3801,1.3801,32400.0],["1982-08-03",1.3801,1.4185,1.3801,1.3801,35100.0],["1982-08-04",1.3801,1.4057,1.3801,1.3801,23625.0],["1982-08-05",1.3035,1.3035,1.2779,1.2779,112050.0],["1982-08-06",1.2268,1.2268,1.2012,1.2012,131625.0],["1982-08-09",1.1118,1.1118,1.0734,1.0734,140400.0],["1982-08-10",1.099,1.1373,1.099,1.099,142425.0],["1982-08-11",1.099,1.1118,1.0862,1.0862,60075.0],["1982-08-12",0.9457,0.9457,0.9073,0.9073,183600.0],["1982-08-13",0.9712,0.984,0.9712,0.9712,249075.0],["1982-08-16",1.0734,1.099,1.0734,1.0734,168075.0],["1982-08-17",1.1118,1.1246,1.1118,1.1118,85725.0],["1982-08-18",1.1885,1.214,1.1885,1.1885,222750.0],["1982-08-19",1.214,1.2396,1.214,1.214,159975.0],["1982-08-20",1.214,1.2268,1.214,1.214,63450.0],["1982-08-23",1.2012,1.2012,1.1757,1.1757,45900.0],["1982-08-24",1.0351,1.0351,1.0096,1.0096,135675.0],["1982-08-25",1.099,1.1246,1.099,1.099,99225.0],["1982-08-26",1.1629,1.1757,1.1629,1.1629,141750.0],["1982-08-27",1.1629,1.1757,1.1629,1.1629,14175.0],["1982-08-30",1.1629,1.1757,1.1501,1.1501,39150.0],["1982-08-31",1.1501,1.1629,1.1501,1.1501,51300.0],["1982-09-01",1.1246,1.1246,1.099,1.099,60075.0],["1982-09-02",1.1118,1.1501,1.1118,1.1118,35775.0],["1982-09-03",1.1118,1.1373,1.1118,1.1118,79650.0],["1982-09-07",1.099,1.099,1.0734,1.0734,40500.0],["1982-09-08",1.0351,1.0351,1.0223,1.0223,108000.0],["1982-09-09",1.0223,1.0479,1.0223,1.0223,69525.0],["1982-09-10",1.0223,1.0351,1.0096,1.0096,58050.0],["1982-09-13",1.0096,1.0096,0.9968,0.9968,60075.0],["1982-09-14",1.1246,1.1373,1.1246,1.1246,324000.0],["1982-09-15",1.2012,1.2268,1.2012,1.2012,137025.0],["1982-09-16",1.2779,1.3035,1.2779,1.2779,90450.0],["1982-09-17",1.3035,1.329,1.3035,1.3035,68175.0],["1982-09-20",1.329,1.3418,1.329,1.329,41850.0],["1982-09-21",1.4824,1.5079,1.4824,1.4824,224100.0],["1982-09-22",1.4952,1.5207,1.4952,1.4952,222750.0],["1982-09-23",1.4952,1.4952,1.4696,1.4696,88425.0],["1982-09-24",1.4696,1.4824,1.4568,1.4568,11475.0],["1982-09-27",1.5335,1.5463,1.5335,1.5335,62775.0],["1982-09-28",1.5335,1.5591,1.5335,1.5335,215325.0],["1982-09-29",1.4696,1.4696,1.4568,1.4568,97875.0],["1982-09-30",1.444,1.444,1.4185,1.4185,65475.0],["1982-10-01",1.4185,1.4313,1.4185,1.4185,45225.0],["1982-10-04",1.4185,1.4313,1.3929,1.3929,45900.0],["1982-10-05",1.3929,1.4313,1.3929,1.3929,70875.0],["1982-10-06",1.4057,1.4185,1.4057,1.4057,27675.0],["1982-10-07",1.4057,1.4057,1.3801,1.3801,59400.0],["1982-10-08",1.4057,1.4313,1.4057,1.4057,43875.0],["1982-10-11",1.4057,1.4057,1.3801,1.3801,99900.0],["1982-10-12",1.3801,1.3801,1.3674,1.3674,51300.0],["1982-10-13",1.3801,1.4057,1.3801,1.3801,45225.0],["1982-10-14",1.3801,1.4057,1.3801,1.3801,33750.0],["1982-10-15",1.3801,1.4057,1.3801,1.3801,60075.0],["1982-10-18",1.4313,1.4568,1.4313,1.4313,72225.0],["1982-10-19",1.4824,1.5079,1.4824,1.4824,87075.0],["1982-10-20",1.5079,1.5335,1.5079,1.5079,75600.0],["1982-10-21",1.4824,1.4824,1.4568,1.4568,199800.0],["1982-10-22",1.4185,1.4185,1.3801,1.3801,109350.0],["1982-10-25",1.3418,1.3418,1.3163,1.3163,70200.0],["1982-10-26",1.3929,1.4313,1.3929,1.3929,130275.0],["1982-10-27",1.444,1.4696,1.444,1.444,59400.0],["1982-10-28",1.5335,1.5591,1.5335,1.5335,152550.0],["1982-10-29",1.5974,1.6357,1.5974,1.5974,439425.0],["1982-11-01",1.5974,1.6102,1.5846,1.5846,103275.0],["1982-11-02",1.5846,1.5846,1.5591,1.5591,124875.0],["1982-11-03",1.5463,1.5463,1.5207,1.5207,81000.0],["1982-11-04",1.4824,1.4824,1.4696,1.4696,141750.0],["1982-11-05",1.4952,1.5207,1.4952,1.4952,64800.0],["1982-11-08",1.4952,1.4952,1.4696,1.4696,79650.0],["1982-11-09",1.5591,1.5846,1.5591,1.5591,203175.0],["1982-11-10",1.5591,1.5718,1.5463,1.5463,446175.0],["1982-11-11",1.5718,1.5974,1.5718,1.5718,66825.0],["1982-11-12",1.7891,1.8274,1.7891,1.7891,329400.0],["1982-11-15",1.7891,1.7891,1.7635,1.7635,214650.0],["1982-11-16",1.738,1.738,1.7252,1.7252,116775.0],["1982-11-17",1.7891,1.8019,1.7891,1.7891,120825.0],["1982-11-18",1.7891,1.8019,1.7763,1.7763,105300.0],["1982-11-19",1.7763,1.8019,1.7763,1.7763,24975.0],["1982-11-22",1.738,1.738,1.7124,1.7124,97200.0],["1982-11-23",1.7763,1.7891,1.7763,1.7763,108675.0],["1982-11-24",1.8658,1.8913,1.8658,1.8658,136350.0],["1982-11-26",1.9935,2.0063,1.9935,1.9935,113400.0],["1982-11-29",1.9041,1.9041,1.8913,1.8913,198450.0],["1982-11-30",1.8913,1.9041,1.8785,1.8785,63450.0],["1982-12-01",1.9424,1.9552,1.9424,1.9424,73575.0],["1982-12-02",1.9424,1.9552,1.9297,1.9297,72900.0],["1982-12-03",2.0319,2.0702,2.0319,2.0319,209250.0],["1982-12-06",2.2108,2.2363,2.2108,2.2108,306450.0],["1982-12-07",2.1469,2.1469,2.1341,2.1341,191700.0],["1982-12-08",2.1341,2.1469,2.1213,2.1213,110025.0],["1982-12-09",2.0447,2.0447,2.0191,2.0191,130275.0],["1982-12-10",1.9935,1.9935,1.9552,1.9552,63450.0],["1982-12-13",2.0191,2.0447,2.0191,2.0191,68850.0],["1982-12-14",1.9424,1.9424,1.9297,1.9297,166725.0],["1982-12-15",1.853,1.853,1.8274,1.8274,97875.0],["1982-12-16",1.8785,1.8913,1.8785,1.8785,110025.0],["1982-12-17",1.8913,1.9296,1.8913,1.8913,35775.0],["1982-12-20",1.9169,1.9424,1.9169,1.9169,52650.0],["1982-12-21",2.0191,2.0447,2.0191,2.0191,87075.0],["1982-12-22",2.0191,2.0191,1.9935,1.9935,84375.0],["1982-12-23",1.9935,1.9935,1.9808,1.9808,31725.0],["1982-12-27",1.9808,2.0063,1.9808,1.9808,14850.0],["1982-12-28",1.9808,1.9935,1.968,1.968,44550.0],["1982-12-29",1.9552,1.9552,1.9169,1.9169,48600.0],["1982-12-30",1.8913,1.8913,1.8658,1.8658,39825.0],["1982-12-31",1.8658,1.8913,1.8402,1.8402,31050.0],["1983-01-03",1.9041,1.9296,1.9041,1.9041,65475.0],["1983-01-04",1.9808,2.0191,1.9808,1.9808,75600.0],["1983-01-05",2.0958,2.1341,2.0958,2.0958,149175.0],["1983-01-06",2.1213,2.1469,2.1213,2.1213,103950.0],["1983-01-07",2.1213,2.1213,2.0958,2.0958,70200.0],["1983-01-10",2.0958,2.0958,2.0702,2.0702,54000.0],["1983-01-11",2.0447,2.0447,2.0191,2.0191,61425.0],["1983-01-12",2.0447,2.0574,2.0447,2.0447,92475.0],["1983-01-13",2.0447,2.083,2.0447,2.0447,22275.0],["1983-01-14",2.0447,2.0574,2.0447,2.0447,45225.0],["1983-01-17",2.0447,2.0447,2.0191,2.0191,108000.0],["1983-01-18",2.0191,2.0447,2.0191,2.0191,34425.0],["1983-01-19",2.0191,2.0191,2.0063,2.0063,31725.0],["1983-01-20",2.0063,2.0191,1.9935,1.9935,19575.0],["1983-01-21",1.9935,1.9935,1.968,1.968,35100.0],["1983-01-24",1.853,1.853,1.8274,1.8274,112725.0],["1983-01-25",1.8785,1.9041,1.8785,1.8785,118800.0],["1983-01-26",1.8146,1.8146,1.7891,1.7891,159300.0],["1983-01-27",1.968,1.9935,1.968,1.968,200475.0],["1983-01-28",1.968,1.9935,1.968,1.968,59400.0],["1983-01-31",1.9808,2.0191,1.9808,1.9808,48600.0],["1983-02-01",1.9808,1.9808,1.9552,1.9552,52650.0],["1983-02-02",1.9552,1.968,1.9424,1.9424,33075.0],["1983-02-03",1.9552,1.9808,1.9552,1.9552,16200.0],["1983-02-04",1.968,1.9808,1.968,1.968,32400.0],["1983-02-07",1.968,1.9808,1.968,1.968,31725.0],["1983-02-08",1.9552,1.9552,1.9169,1.9169,52650.0],["1983-02-09",1.9041,1.9041,1.8785,1.8785,60075.0],["1983-02-10",1.9297,1.968,1.9297,1.9297,88425.0],["1983-02-11",1.9808,1.9935,1.9808,1.9808,99900.0],["1983-02-14",2.0191,2.0447,2.0191,2.0191,37800.0],["1983-02-15",2.0191,2.0319,1.9935,1.9935,35100.0],["1983-02-16",1.9935,2.0319,1.9935,1.9935,29700.0],["1983-02-17",1.9935,2.0191,1.9935,1.9935,32400.0],["1983-02-18",1.9935,2.0063,1.9935,1.9935,43875.0],["1983-02-22",1.9935,2.0063,1.9808,1.9808,19575.0],["1983-02-23",1.9808,2.0063,1.9808,1.9808,20250.0],["1983-02-24",1.9935,2.0063,1.9935,1.9935,44550.0],["1983-02-25",1.9808,1.9808,1.9424,1.9424,68850.0],["1983-02-28",1.9424,1.9424,1.9297,1.9297,18225.0],["1983-03-01",1.9297,1.9424,1.9169,1.9169,27000.0],["1983-03-02",1.9169,1.9424,1.9169,1.9169,43200.0],["1983-03-03",2.0191,2.0447,2.0191,2.0191,110700.0],["1983-03-04",2.0191,2.0574,2.0191,2.0191,76950.0],["1983-03-07",2.0191,2.0447,2.0191,2.0191,73575.0],["1983-03-08",2.0191,2.0447,2.0191,2.0191,45225.0],["1983-03-09",2.0191,2.0447,2.0191,2.0191,42525.0],["1983-03-10",2.0063,2.0063,1.9808,1.9808,34425.0],["1983-03-11",1.9296,1.9296,1.8913,1.8913,90450.0],["1983-03-14",1.8785,1.8785,1.853,1.853,62100.0],["1983-03-15",1.968,2.0063,1.968,1.968,126225.0],["1983-03-16",2.0063,2.0319,2.0063,2.0063,117450.0],["1983-03-17",2.0702,2.0958,2.0702,2.0702,267300.0],["1983-03-18",2.0702,2.0958,2.0702,2.0702,85050.0],["1983-03-21",2.0702,2.083,2.0702,2.0702,21600.0],["1983-03-22",2.0702,2.083,2.0447,2.0447,232875.0],["1983-03-23",2.0574,2.0702,2.0574,2.0574,59400.0],["1983-03-24",2.0574,2.0702,2.0447,2.0447,60075.0],["1983-03-25",2.0447,2.0447,2.0191,2.0191,28350.0],["1983-03-28",2.0191,2.0447,2.0191,2.0191,11475.0],["1983-03-29",2.0191,2.0447,2.0191,2.0191,16200.0],["1983-03-30",2.0319,2.0574,2.0319,2.0319,33075.0],["1983-03-31",2.0319,2.0447,2.0063,2.0063,42525.0],["1983-04-04",2.0063,2.0191,1.9935,1.9935,20925.0],["1983-04-05",1.9935,1.9935,1.968,1.968,16200.0],["1983-04-06",1.9424,1.9424,1.9297,1.9297,75600.0],["1983-04-07",1.9297,1.9424,1.9169,1.9169,24300.0],["1983-04-08",1.9297,1.9424,1.9297,1.9297,9450.0],["1983-04-11",1.9297,1.9424,1.9297,1.9297,36450.0],["1983-04-12",1.9424,1.968,1.9424,1.9424,35100.0],["1983-04-13",1.9552,1.968,1.9552,1.9552,51975.0],["1983-04-14",1.9808,1.9935,1.9808,1.9808,63450.0],["1983-04-15",1.9808,1.9935,1.9808,1.9808,33750.0],["1983-04-18",2.0063,2.0319,2.0063,2.0063,58725.0],["1983-04-19",2.0063,2.0447,2.0063,2.0063,54000.0],["1983-04-20",2.0319,2.0574,2.0319,2.0319,33750.0],["1983-04-21",2.0319,2.0574,2.0319,2.0319,33075.0],["1983-04-22",2.0319,2.0447,2.0063,2.0063,35100.0],["1983-04-25",2.0063,2.0319,2.0063,2.0063,45900.0],["1983-04-26",2.0063,2.0191,1.9935,1.9935,64125.0],["1983-04-27",1.9935,1.9935,1.968,1.968,53325.0],["1983-04-28",1.9552,1.9552,1.9297,1.9297,95175.0],["1983-04-29",1.9935,2.0063,1.9935,1.9935,137025.0],["1983-05-02",2.0702,2.0958,2.0702,2.0702,158625.0],["1983-05-03",2.0574,2.0574,2.0447,2.0447,125550.0],["1983-05-04",2.0447,2.0574,2.0447,2.0447,92475.0],["1983-05-05",2.0447,2.0702,2.0447,2.0447,112725.0],["1983-05-06",2.1469,2.1597,2.1469,2.1469,174825.0],["1983-05-09",2.313,2.3386,2.313,2.313,266625.0],["1983-05-10",2.3769,2.3897,2.3769,2.3769,180900.0],["1983-05-11",2.4153,2.4408,2.4153,2.4153,126900.0],["1983-05-12",2.4153,2.4153,2.3769,2.3769,93150.0],["1983-05-13",2.4153,2.428,2.4153,2.4153,86400.0],["1983-05-16",2.428,2.4536,2.428,2.428,121500.0],["1983-05-17",2.5175,2.543,2.5175,2.5175,87075.0],["1983-05-18",2.6325,2.6581,2.6325,2.6325,216000.0],["1983-05-19",2.8753,2.9009,2.8753,2.8753,298350.0],["1983-05-20",2.8881,2.9136,2.8881,2.8881,178200.0],["1983-05-23",2.7603,2.7603,2.722,2.722,231525.0],["1983-05-24",2.5942,2.5942,2.5558,2.5558,234900.0],["1983-05-25",2.5558,2.5558,2.5303,2.5303,247050.0],["1983-05-26",2.543,2.5686,2.543,2.543,112725.0],["1983-05-27",2.6197,2.6581,2.6197,2.6197,146475.0],["1983-05-31",2.6197,2.6453,2.6197,2.6197,45900.0],["1983-06-01",2.6453,2.6836,2.6453,2.6453,33750.0],["1983-06-02",2.9136,2.9392,2.9136,2.9136,271350.0],["1983-06-03",2.9136,2.9136,2.8881,2.8881,179550.0],["1983-06-06",3.0031,3.0159,3.0031,3.0031,149175.0],["1983-06-07",3.0159,3.0287,3.0159,3.0159,121500.0],["1983-06-08",2.9648,2.9648,2.9392,2.9392,71550.0],["1983-06-09",3.0031,3.0414,3.0031,3.0031,132300.0],["1983-06-10",3.0414,3.067,3.0414,3.0414,108000.0],["1983-06-13",3.067,3.0798,3.067,3.067,85725.0],["1983-06-14",3.0926,3.1053,3.0926,3.0926,174150.0],["1983-06-15",3.0926,3.1053,3.0926,3.0926,63450.0],["1983-06-16",3.0798,3.0798,3.0414,3.0414,316575.0],["1983-06-17",3.0414,3.0414,3.0159,3.0159,41175.0],["1983-06-20",3.0031,3.0031,2.9648,2.9648,95175.0],["1983-06-21",2.9264,2.9264,2.9009,2.9009,65475.0],["1983-06-22",2.9009,2.9136,2.9009,2.9009,39150.0],["1983-06-23",2.8497,2.8497,2.8242,2.8242,66825.0],["1983-06-24",2.8242,2.837,2.8114,2.8114,57375.0],["1983-06-27",2.8497,2.8625,2.8497,2.8497,143100.0],["1983-06-28",2.8497,2.8497,2.837,2.837,83025.0],["1983-06-29",2.8881,2.9136,2.8881,2.8881,83025.0],["1983-06-30",3.297,3.3226,3.297,3.297,217350.0],["1983-07-01",1.6868,1.6868,1.6613,1.6613,530550.0],["1983-07-05",1.623,1.623,1.5974,1.5974,209250.0],["1983-07-06",1.6741,1.6996,1.6741,1.6741,194400.0],["1983-07-07",1.6741,1.6868,1.6741,1.6741,187650.0],["1983-07-08",1.6741,1.6996,1.6741,1.6741,112725.0],["1983-07-11",1.6741,1.6868,1.6741,1.6741,83700.0],["1983-07-12",1.6741,1.6741,1.6485,1.6485,124875.0],["1983-07-13",1.6485,1.6485,1.623,1.623,128925.0],["1983-07-14",1.6357,1.6485,1.6357,1.6357,61425.0],["1983-07-15",1.6613,1.6868,1.6613,1.6613,211275.0],["1983-07-18",1.5846,1.5846,1.5591,1.5591,190350.0],["1983-07-19",1.5207,1.5207,1.4952,1.4952,324000.0],["1983-07-20",1.4952,1.5207,1.4952,1.4952,65475.0],["1983-07-21",1.5335,1.5591,1.5335,1.5335,117450.0],["1983-07-22",1.5463,1.5718,1.5463,1.5463,124875.0],["1983-07-25",1.623,1.6485,1.623,1.623,187650.0],["1983-07-26",1.7124,1.738,1.7124,1.7124,233550.0],["1983-07-27",1.7124,1.7124,1.6996,1.6996,168750.0],["1983-07-28",1.6996,1.6996,1.6996,1.6996,0.0],["1983-07-29",1.7252,1.7507,1.7252,1.7252,101925.0],["1983-08-01",1.6868,1.6868,1.6613,1.6613,108000.0],["1983-08-02",1.6613,1.6613,1.6357,1.6357,51975.0],["1983-08-03",1.623,1.623,1.6102,1.6102,89775.0],["1983-08-04",1.5591,1.5591,1.5335,1.5335,193050.0],["1983-08-05",1.5463,1.5718,1.5463,1.5463,59400.0],["1983-08-08",1.5207,1.5207,1.4952,1.4952,136350.0],["1983-08-09",1.4952,1.5207,1.4952,1.4952,76950.0],["1983-08-10",1.6102,1.6357,1.6102,1.6102,139050.0],["1983-08-11",1.6102,1.6357,1.5974,1.5974,147150.0],["1983-08-12",1.6102,1.6357,1.6102,1.6102,82350.0],["1983-08-15",1.6102,1.6357,1.5974,1.5974,64125.0],["1983-08-16",1.5974,1.6102,1.5974,1.5974,84375.0],["1983-08-17",1.5974,1.6102,1.5846,1.5846,25650.0],["1983-08-18",1.5335,1.5335,1.5079,1.5079,117450.0],["1983-08-19",1.5079,1.5335,1.5079,1.5079,42525.0],["1983-08-22",1.5079,1.5079,1.4824,1.4824,59400.0],["1983-08-23",1.4824,1.4824,1.4568,1.4568,135000.0],["1983-08-24",1.5079,1.5335,1.5079,1.5079,56700.0],["1983-08-25",1.5207,1.5463,1.5207,1.5207,75600.0],["1983-08-26",1.5335,1.5591,1.5335,1.5335,35775.0],["1983-08-29",1.5335,1.5335,1.5207,1.5207,52650.0],["1983-08-30",1.5207,1.5335,1.5079,1.5079,17550.0],["1983-08-31",1.5079,1.5335,1.4952,1.4952,27000.0],["1983-09-01",1.4952,1.5335,1.4952,1.4952,4725.0],["1983-09-02",1.5079,1.5335,1.5079,1.5079,22275.0],["1983-09-06",1.5207,1.5335,1.5207,1.5207,55350.0],["1983-09-07",1.5207,1.5335,1.5207,1.5207,76275.0],["1983-09-08",1.5207,1.5335,1.5207,1.5207,31050.0],["1983-09-09",1.5207,1.5207,1.4952,1.4952,58725.0],["1983-09-12",1.444,1.444,1.4185,1.4185,91800.0],["1983-09-13",1.4185,1.4185,1.4057,1.4057,101250.0],["1983-09-14",1.444,1.4696,1.444,1.444,115425.0],["1983-09-15",1.444,1.4696,1.444,1.444,74250.0],["1983-09-16",1.444,1.4696,1.4313,1.4313,71550.0],["1983-09-19",1.4313,1.4568,1.4313,1.4313,51975.0],["1983-09-20",1.4313,1.444,1.4313,1.4313,83025.0],["1983-09-21",1.4313,1.444,1.4185,1.4185,105300.0],["1983-09-22",1.4185,1.444,1.4185,1.4185,35775.0],["1983-09-23",1.4185,1.444,1.4057,1.4057,52650.0],["1983-09-26",1.4952,1.5079,1.4952,1.4952,93150.0],["1983-09-27",1.5591,1.5846,1.5591,1.5591,138375.0],["1983-09-28",1.6613,1.6868,1.6613,1.6613,204525.0],["1983-09-29",1.7124,1.738,1.7124,1.7124,216675.0],["1983-09-30",1.738,1.7635,1.738,1.738,182925.0],["1983-10-03",1.7252,1.7252,1.7124,1.7124,189675.0],["1983-10-04",1.7124,1.7124,1.6996,1.6996,126900.0],["1983-10-05",1.6996,1.7124,1.6996,1.6996,68850.0],["1983-10-06",1.6996,1.7252,1.6996,1.6996,149850.0],["1983-10-07",1.7124,1.7252,1.7124,1.7124,164700.0],["1983-10-10",1.7252,1.7507,1.7252,1.7252,170100.0],["1983-10-11",1.7252,1.7507,1.7252,1.7252,43200.0],["1983-10-12",1.7252,1.7252,1.7124,1.7124,62100.0],["1983-10-13",1.7891,1.8019,1.7891,1.7891,134325.0],["1983-10-14",1.9424,1.968,1.9424,1.9424,383400.0],["1983-10-17",1.9808,1.9935,1.9808,1.9808,315900.0],["1983-10-18",1.8402,1.8402,1.8274,1.8274,223425.0],["1983-10-19",1.8402,1.8658,1.8402,1.8402,189675.0],["1983-10-20",1.8658,1.8913,1.8658,1.8658,98550.0],["1983-10-21",1.8785,1.9041,1.8785,1.8785,101925.0],["1983-10-24",1.853,1.853,1.8274,1.8274,129600.0],["1983-10-25",1.9041,1.9296,1.9041,1.9041,75600.0],["1983-10-26",1.968,1.9808,1.968,1.968,135000.0],["1983-10-27",1.9424,1.9424,1.9169,1.9169,141750.0],["1983-10-28",1.9297,1.9552,1.9297,1.9297,99900.0],["1983-10-31",1.968,2.0063,1.968,1.968,185625.0],["1983-11-01",1.968,1.9935,1.968,1.968,96525.0],["1983-11-02",1.9935,2.0191,1.9935,1.9935,91125.0],["1983-11-03",2.0063,2.0319,2.0063,2.0063,110700.0],["1983-11-04",1.9935,1.9935,1.9808,1.9808,62775.0],["1983-11-07",1.9808,1.9935,1.9808,1.9808,40500.0],["1983-11-08",2.1725,2.198,2.1725,2.1725,261225.0],["1983-11-09",2.1469,2.1469,2.1213,2.1213,336825.0],["1983-11-10",2.1213,2.1213,2.0958,2.0958,159975.0],["1983-11-11",2.0958,2.1086,2.083,2.083,153900.0],["1983-11-14",2.1341,2.1597,2.1341,2.1341,220725.0],["1983-11-15",2.198,2.2236,2.198,2.198,110025.0],["1983-11-16",2.2108,2.2236,2.2108,2.2108,76950.0],["1983-11-17",2.2491,2.2875,2.2491,2.2491,131625.0],["1983-11-18",2.2875,2.313,2.2875,2.2875,386775.0],["1983-11-21",2.5047,2.5303,2.5047,2.5047,317925.0],["1983-11-22",2.5047,2.5175,2.4919,2.4919,112725.0],["1983-11-23",2.3514,2.3514,2.3258,2.3258,290250.0],["1983-11-25",2.3769,2.4025,2.3769,2.3769,122850.0],["1983-11-28",2.3386,2.3386,2.313,2.313,176175.0],["1983-11-29",2.3258,2.3386,2.3258,2.3258,191700.0],["1983-11-30",2.3258,2.3386,2.313,2.313,32400.0],["1983-12-01",2.3002,2.3002,2.2875,2.2875,35100.0],["1983-12-02",1.968,1.968,1.9424,1.9424,1156950.0],["1983-12-05",2.1597,2.198,2.1597,2.1597,423900.0],["1983-12-06",2.0447,2.0447,2.0319,2.0319,184950.0],["1983-12-07",2.083,2.1086,2.083,2.083,120825.0],["1983-12-08",2.0958,2.1086,2.0958,2.0958,112725.0],["1983-12-09",2.1469,2.1725,2.1469,2.1469,72900.0],["1983-12-12",2.1469,2.1469,2.1213,2.1213,70200.0],["1983-12-13",2.0702,2.0702,2.0447,2.0447,123525.0],["1983-12-14",1.9297,1.9297,1.9169,1.9169,143100.0],["1983-12-15",1.9424,1.968,1.9424,1.9424,82350.0],["1983-12-16",2.0319,2.0574,2.0319,2.0319,85725.0],["1983-12-19",2.0319,2.0574,2.0319,2.0319,17550.0],["1983-12-20",2.0319,2.0574,2.0319,2.0319,15525.0],["1983-12-21",2.0574,2.0958,2.0574,2.0574,58050.0],["1983-12-22",2.1086,2.1341,2.1086,2.1086,97875.0],["1983-12-23",2.1086,2.1213,2.1086,2.1086,41850.0],["1983-12-27",2.1086,2.1341,2.1086,2.1086,24300.0],["1983-12-28",2.0958,2.0958,2.0702,2.0702,76275.0],["1983-12-29",2.0574,2.0574,2.0319,2.0319,60075.0],["1983-12-30",2.0319,2.0574,2.0319,2.0319,40500.0],["1984-01-03",2.0063,2.0063,1.9808,1.9808,33750.0],["1984-01-04",1.9935,2.0063,1.9935,1.9935,26325.0],["1984-01-05",1.9935,2.0319,1.9935,1.9935,52650.0],["1984-01-06",2.0319,2.0447,2.0319,2.0319,94500.0],["1984-01-09",2.0319,2.0447,2.0319,2.0319,28350.0],["1984-01-10",2.0191,2.0191,1.9808,1.9808,72225.0],["1984-01-11",1.9808,2.0063,1.9808,1.9808,49275.0],["1984-01-12",1.9169,1.9169,1.8913,1.8913,102600.0],["1984-01-13",2.0191,2.0447,2.0191,2.0191,152550.0],["1984-01-16",2.0319,2.0447,2.0319,2.0319,43200.0],["1984-01-17",2.1213,2.1469,2.1213,2.1213,187650.0],["1984-01-18",2.1469,2.1852,2.1469,2.1469,103950.0],["1984-01-19",2.1469,2.1597,2.1341,2.1341,89100.0],["1984-01-20",2.1341,2.1469,2.1213,2.1213,55350.0],["1984-01-23",2.1213,2.1469,2.1213,2.1213,65475.0],["1984-01-24",2.1213,2.1341,2.1086,2.1086,76275.0],["1984-01-25",2.1213,2.1469,2.1213,2.1213,40500.0],["1984-01-26",2.1341,2.1597,2.1341,2.1341,153225.0],["1984-01-27",2.3769,2.4025,2.3769,2.3769,205200.0],["1984-01-30",2.3258,2.3258,2.3002,2.3002,199125.0],["1984-01-31",2.313,2.3258,2.313,2.313,83025.0],["1984-02-01",2.313,2.3386,2.313,2.313,130275.0],["1984-02-02",2.3769,2.4025,2.3769,2.3769,134325.0],["1984-02-03",2.4153,2.4408,2.4153,2.4153,218700.0],["1984-02-06",2.4153,2.428,2.3897,2.3897,213300.0],["1984-02-07",2.4153,2.4536,2.4153,2.4153,196425.0],["1984-02-08",2.428,2.4536,2.428,2.428,89100.0],["1984-02-09",2.2875,2.2875,2.2619,2.2619,218025.0],["1984-02-10",2.2619,2.3002,2.2619,2.2619,176175.0],["1984-02-13",2.2236,2.2236,2.1852,2.1852,138375.0],["1984-02-14",2.1725,2.1725,2.1213,2.1213,139050.0],["1984-02-15",2.0447,2.0447,2.0191,2.0191,84375.0],["1984-02-16",2.0574,2.083,2.0574,2.0574,121500.0],["1984-02-17",2.0702,2.0958,2.0702,2.0702,114750.0],["1984-02-21",2.0702,2.1086,2.0702,2.0702,88425.0],["1984-02-22",2.1213,2.1469,2.1213,2.1213,94500.0],["1984-02-23",2.1341,2.1597,2.1341,2.1341,132300.0],["1984-02-24",2.1725,2.2108,2.1725,2.1725,60075.0],["1984-02-27",2.198,2.2236,2.198,2.198,67500.0],["1984-02-28",2.198,2.2236,2.1852,2.1852,31050.0],["1984-02-29",2.1469,2.1469,2.1213,2.1213,184950.0],["1984-03-01",2.1213,2.1469,2.1213,2.1213,46575.0],["1984-03-02",1.444,1.444,1.4185,1.4185,92475.0],["1984-03-05",1.4185,1.444,1.4185,1.4185,173475.0],["1984-03-06",1.5591,1.5846,1.5591,1.5591,367875.0],["1984-03-07",1.6357,1.6613,1.6357,1.6357,425925.0],["1984-03-08",1.738,1.7891,1.738,1.738,411075.0],["1984-03-09",1.7891,1.8146,1.7891,1.7891,441450.0],["1984-03-12",1.738,1.738,1.7124,1.7124,292275.0],["1984-03-13",1.6741,1.6741,1.6357,1.6357,384075.0],["1984-03-14",1.8146,1.8402,1.8146,1.8146,249075.0],["1984-03-15",1.8402,1.853,1.8402,1.8402,414450.0],["1984-03-16",1.7635,1.7635,1.7124,1.7124,431325.0],["1984-03-19",1.8146,1.8402,1.8146,1.8146,135675.0],["1984-03-20",1.8146,1.8274,1.8146,1.8146,230850.0],["1984-03-21",1.7252,1.7252,1.6868,1.6868,186300.0],["1984-03-22",1.7124,1.738,1.7124,1.7124,126225.0],["1984-03-23",1.7635,1.8146,1.7635,1.7635,126900.0],["1984-03-26",1.7635,1.7891,1.7635,1.7635,180900.0],["1984-03-27",1.7763,1.7891,1.7763,1.7763,86400.0],["1984-03-28",1.7763,1.8019,1.7763,1.7763,99900.0],["1984-03-29",1.7891,1.8146,1.7891,1.7891,244350.0],["1984-03-30",1.8146,1.8402,1.8146,1.8146,164025.0],["1984-04-02",1.8402,1.8658,1.8402,1.8402,280800.0],["1984-04-03",1.8402,1.8658,1.8146,1.8146,129600.0],["1984-04-04",1.8274,1.853,1.8274,1.8274,90450.0],["1984-04-05",1.8274,1.8274,1.8019,1.8019,247725.0],["1984-04-06",1.8146,1.8402,1.8146,1.8146,195750.0],["1984-04-09",1.8146,1.8402,1.8146,1.8146,185625.0],["1984-04-10",1.8019,1.8019,1.7763,1.7763,186975.0],["1984-04-11",1.738,1.738,1.7124,1.7124,210600.0],["1984-04-12",1.7252,1.7635,1.7252,1.7252,83025.0],["1984-04-13",1.8274,1.8658,1.8274,1.8274,228150.0],["1984-04-16",1.8658,1.8913,1.8658,1.8658,490725.0],["1984-04-17",1.9297,1.9552,1.9297,1.9297,346950.0],["1984-04-18",1.9297,1.9552,1.9169,1.9169,375300.0],["1984-04-19",1.9552,1.9935,1.9552,1.9552,255825.0],["1984-04-23",1.9808,2.0063,1.9808,1.9808,230850.0],["1984-04-24",2.1469,2.198,2.1469,2.1469,888975.0],["1984-04-25",2.1852,2.2236,2.1852,2.1852,1030725.0],["1984-04-26",2.1597,2.1597,2.1213,2.1213,357750.0],["1984-04-27",2.2108,2.2363,2.2108,2.2108,236250.0],["1984-04-30",2.1469,2.1469,2.1341,2.1341,322650.0],["1984-05-01",2.083,2.083,2.0702,2.0702,261225.0],["1984-05-02",1.968,1.968,1.9424,1.9424,440775.0],["1984-05-03",1.9169,1.9169,1.8913,1.8913,436725.0],["1984-05-04",1.8913,1.8913,1.8785,1.8785,431325.0],["1984-05-07",1.853,1.853,1.8274,1.8274,268650.0],["1984-05-08",1.8274,1.853,1.8274,1.8274,228150.0],["1984-05-09",1.8658,1.8913,1.8658,1.8658,197100.0],["1984-05-10",1.8658,1.8785,1.853,1.853,176175.0],["1984-05-11",1.8658,1.8785,1.8658,1.8658,167400.0],["1984-05-14",1.8785,1.9041,1.8785,1.8785,296325.0],["1984-05-15",1.8913,1.9424,1.8913,1.9041,176850.0],["1984-05-16",1.9041,1.9296,1.8785,1.9041,192375.0],["1984-05-17",1.9169,2.0319,1.9169,2.0191,479250.0],["1984-05-18",2.0191,2.0574,1.968,1.9935,275400.0],["1984-05-21",2.0191,2.0958,2.0191,2.0191,777600.0],["1984-05-22",2.0191,2.0702,2.0191,2.0574,141750.0],["1984-05-23",2.0574,2.0958,2.0063,2.0063,139050.0],["1984-05-24",2.0063,2.0574,2.0063,2.0191,101925.0],["1984-05-25",2.0191,2.0574,2.0191,2.0447,98550.0],["1984-05-29",2.0447,2.0447,2.0063,2.0447,78300.0],["1984-05-30",2.0447,2.0574,2.0063,2.0191,104625.0],["1984-05-31",2.0191,2.0574,2.0191,2.0574,108675.0],["1984-06-01",2.0574,2.1086,2.0319,2.083,344925.0],["1984-06-04",2.1086,2.1852,2.1086,2.1725,246375.0],["1984-06-05",2.1725,2.1852,2.1469,2.1725,162000.0],["1984-06-06",2.1725,2.1852,2.1597,2.1597,109350.0],["1984-06-07",2.1597,2.1852,2.0958,2.1086,177525.0],["1984-06-08",2.1086,2.1852,2.1086,2.1852,137700.0],["1984-06-11",2.1852,2.3002,2.1852,2.2491,489375.0],["1984-06-12",2.2491,2.3002,2.2236,2.2747,162675.0],["1984-06-13",2.2747,2.3002,2.2747,2.2875,125550.0],["1984-06-14",2.2875,2.3769,2.2875,2.3769,496800.0],["1984-06-15",2.3897,2.4792,2.3897,2.4536,485325.0],["1984-06-18",2.4536,2.5303,2.4025,2.4919,429300.0],["1984-06-19",2.4919,2.5175,2.4408,2.4792,256500.0],["1984-06-20",2.4792,2.5047,2.4536,2.5047,220725.0],["1984-06-21",2.5047,2.5175,2.4408,2.4408,186300.0],["1984-06-22",2.4408,2.5686,2.428,2.5686,897075.0],["1984-06-25",2.5686,2.8753,2.5558,2.722,1231875.0],["1984-06-26",2.722,2.722,2.5942,2.6581,681750.0],["1984-06-27",2.6581,2.7731,2.6069,2.722,487350.0],["1984-06-28",2.722,2.7603,2.6836,2.7475,480600.0],["1984-06-29",2.7475,2.7603,2.7092,2.7603,452250.0],["1984-07-02",2.7603,2.7731,2.7347,2.7731,525150.0],["1984-07-03",2.7731,2.7986,2.7603,2.7859,256500.0],["1984-07-05",2.7859,2.9009,2.7603,2.8881,508950.0],["1984-07-06",2.8881,2.9392,2.8625,2.9392,542025.0],["1984-07-09",2.9392,3.0798,2.9392,3.067,1011150.0],["1984-07-10",3.067,3.1437,3.067,3.0926,570375.0],["1984-07-11",3.0926,3.1053,2.8242,2.8497,884250.0],["1984-07-12",2.8497,3.0031,2.7731,2.9903,878175.0],["1984-07-13",2.9903,3.0414,2.952,3.0031,319275.0],["1984-07-16",3.0031,3.0031,2.9136,2.9264,131625.0],["1984-07-17",2.9264,2.952,2.8625,2.9264,270675.0],["1984-07-18",2.9264,2.952,2.9009,2.9136,76950.0],["1984-07-19",2.9136,2.9264,2.8753,2.9009,271350.0],["1984-07-20",2.9009,2.9264,2.8753,2.9009,190350.0],["1984-07-23",2.9136,3.0542,2.9136,3.0031,517050.0],["1984-07-24",3.0031,3.0414,2.9903,3.0287,286200.0],["1984-07-25",3.0159,3.0159,2.9775,2.9903,236250.0],["1984-07-26",2.9903,3.0414,2.9392,2.9903,234900.0],["1984-07-27",2.9903,3.0159,2.9264,3.0031,336150.0],["1984-07-30",3.0031,3.0287,2.9775,3.0159,157275.0],["1984-07-31",3.0159,3.0414,3.0031,3.0414,186300.0],["1984-08-01",2.2236,2.2236,2.0702,2.1852,1246725.0],["1984-08-02",2.1852,2.198,2.1213,2.1852,696600.0],["1984-08-03",2.1852,2.2108,2.1341,2.1597,812700.0],["1984-08-06",2.1597,2.2747,2.1469,2.2619,450900.0],["1984-08-07",2.2619,2.6325,2.1725,2.5686,1171800.0],["1984-08-08",2.5686,2.5814,2.4792,2.5303,940275.0],["1984-08-09",2.5303,2.9903,2.5303,2.8242,1658475.0],["1984-08-10",2.8497,3.0287,2.8497,2.8881,1636200.0],["1984-08-13",2.8881,2.9264,2.8497,2.9136,735075.0],["1984-08-14",2.9136,3.0031,2.9136,2.9648,847800.0],["1984-08-15",2.9648,3.0414,2.9392,3.0031,879525.0],["1984-08-16",3.0031,3.1437,3.0031,3.1181,1038825.0],["1984-08-17",3.1181,3.2203,3.0926,3.2203,911925.0],["1984-08-20",3.2203,3.2715,3.2076,3.2715,914625.0],["1984-08-21",3.2715,3.4631,3.2459,3.4376,1113750.0],["1984-08-22",3.4759,3.821,3.4759,3.5909,2294325.0],["1984-08-23",3.5909,3.6165,2.9903,3.1948,3793500.0],["1984-08-24",3.1948,3.1948,2.5303,2.6325,4552200.0],["1984-08-27",2.6325,2.9903,2.6197,2.9648,2614275.0],["1984-08-28",2.9648,3.067,2.9392,3.0414,795825.0],["1984-08-29",3.0414,3.1181,2.9903,3.0159,826875.0],["1984-08-30",3.0159,3.0159,2.6836,2.7603,1249425.0],["1984-08-31",2.7603,2.837,2.7475,2.8242,533250.0],["1984-09-04",2.8242,2.8881,2.6708,2.8625,394200.0],["1984-09-05",2.8625,3.0159,2.8242,2.9648,502200.0],["1984-09-06",2.9648,3.0926,2.9136,2.9136,1047600.0],["1984-09-07",2.9136,2.9648,2.7092,2.722,1719900.0],["1984-09-10",2.722,2.7986,2.5175,2.6325,1594350.0],["1984-09-11",2.6325,2.7603,2.428,2.4792,1993950.0],["1984-09-12",2.4792,2.5047,2.428,2.428,1005750.0],["1984-09-13",2.428,2.4536,2.2363,2.4025,3296700.0],["1984-09-14",2.4025,2.4792,2.3769,2.428,2016225.0],["1984-09-17",2.3769,2.3769,2.1213,2.3514,2748600.0],["1984-09-18",2.3514,2.4025,2.3386,2.3769,720225.0],["1984-09-19",2.3769,2.4792,2.3258,2.4153,715500.0],["1984-09-20",2.4153,2.4792,2.3769,2.4536,623700.0],["1984-09-21",2.4536,2.5686,2.428,2.5303,834300.0],["1984-09-24",2.543,2.6581,2.543,2.5942,714150.0],["1984-09-25",2.5942,2.6836,2.543,2.5942,509625.0],["1984-09-26",2.5942,2.6069,2.5047,2.5303,764100.0],["1984-09-27",2.5303,2.5558,2.3514,2.4408,608175.0],["1984-09-28",2.4408,2.4536,2.3769,2.4536,330750.0],["1984-10-01",2.4536,2.4792,2.4025,2.4536,440775.0],["1984-10-02",2.4536,2.5558,2.428,2.5303,652050.0],["1984-10-03",2.5303,2.5303,2.5047,2.5303,227475.0],["1984-10-04",2.5303,2.5558,2.5047,2.5303,226800.0],["1984-10-05",2.5303,2.5303,2.4536,2.5047,515700.0],["1984-10-08",2.5047,2.5303,2.4792,2.5047,249750.0],["1984-10-09",2.5047,2.5303,2.5047,2.5047,260550.0],["1984-10-10",2.5047,2.5303,2.5047,2.5047,265950.0],["1984-10-11",2.5175,2.6453,2.5175,2.6325,603450.0],["1984-10-12",2.6581,2.7347,2.6581,2.7092,723600.0],["1984-10-15",2.7092,2.7603,2.6964,2.6964,445500.0],["1984-10-16",2.6964,2.722,2.6836,2.722,328050.0],["1984-10-17",2.722,2.7475,2.5303,2.5686,661500.0],["1984-10-18",2.5686,2.7092,2.5558,2.6836,388125.0],["1984-10-19",2.6964,2.7859,2.6964,2.7347,498150.0],["1984-10-22",2.7347,2.8625,2.7347,2.837,1256850.0],["1984-10-23",2.837,2.9903,2.6964,2.7347,1484325.0],["1984-10-24",2.7347,2.7859,2.6964,2.7859,293625.0],["1984-10-25",2.7859,2.7859,2.7347,2.7731,180900.0],["1984-10-26",2.7731,2.7859,2.7347,2.7731,246375.0],["1984-10-29",2.7731,2.7859,2.7475,2.7603,168075.0],["1984-10-30",2.7603,2.7859,2.7092,2.7092,155250.0],["1984-10-31",2.7092,2.722,2.5942,2.5942,488025.0],["1984-11-01",2.5942,2.6197,2.5686,2.6069,371925.0],["1984-11-02",2.6069,2.6581,2.6069,2.6453,473175.0],["1984-11-05",2.6453,2.7347,2.6325,2.7092,400950.0],["1984-11-06",2.7347,2.9264,2.7347,2.8753,1122525.0],["1984-11-07",2.8753,2.9136,2.8114,2.837,581850.0],["1984-11-08",2.837,2.8497,2.7603,2.7731,305775.0],["1984-11-09",2.8242,2.9392,2.8242,2.837,891675.0],["1984-11-12",2.837,2.8497,2.7859,2.8242,195075.0],["1984-11-13",2.8114,2.8114,2.7092,2.7092,191025.0],["1984-11-14",2.7092,2.7603,2.6964,2.6964,155250.0],["1984-11-15",2.6964,2.7092,2.6069,2.6325,271350.0],["1984-11-16",2.6325,2.6581,2.5814,2.6069,200475.0],["1984-11-19",2.6069,2.6325,2.4664,2.5175,531900.0],["1984-11-20",2.5175,2.5175,2.3769,2.4536,1007100.0],["1984-11-21",2.4536,2.5303,2.428,2.5303,514350.0],["1984-11-23",2.5814,2.6325,2.5814,2.6325,143775.0],["1984-11-26",2.6325,2.6836,2.5814,2.6325,137025.0],["1984-11-27",2.6325,2.6581,2.5814,2.6197,76950.0],["1984-11-28",2.6197,2.6836,2.5175,2.5175,485325.0],["1984-11-29",2.5175,2.5558,2.5175,2.5175,112725.0],["1984-11-30",2.5175,2.5558,2.5175,2.5558,127575.0],["1984-12-03",2.5558,2.5558,2.4792,2.5175,132300.0],["1984-12-04",2.5175,2.543,2.5047,2.5303,49275.0],["1984-12-05",2.5303,2.5558,2.4919,2.5175,161325.0],["1984-12-06",2.5175,2.5303,2.4025,2.4025,253800.0],["1984-12-07",2.4025,2.4792,2.4025,2.4792,208575.0],["1984-12-10",2.4792,2.4792,2.4025,2.4025,359100.0],["1984-12-11",2.4025,2.428,2.3258,2.3514,495450.0],["1984-12-12",2.3641,2.4153,2.3641,2.3897,240975.0],["1984-12-13",2.3897,2.4025,2.3386,2.3386,423900.0],["1984-12-14",2.3386,2.3769,2.3386,2.3769,178200.0],["1984-12-17",2.3769,2.3769,2.3514,2.3769,164025.0],["1984-12-18",2.3769,2.6453,2.3641,2.6453,544050.0],["1984-12-19",2.6453,2.7475,2.6069,2.6453,785025.0],["1984-12-20",2.6453,2.6581,2.6069,2.6069,380700.0],["1984-12-21",2.6069,2.6197,2.5686,2.5814,282150.0],["1984-12-24",2.5814,2.6069,2.5814,2.5814,97875.0],["1984-12-26",2.5814,2.6325,2.5558,2.6069,187650.0],["1984-12-27",2.6069,2.6325,2.5814,2.5814,437400.0],["1984-12-28",2.5814,2.6069,2.5558,2.5942,192375.0],["1984-12-31",2.5942,2.6069,2.5686,2.5942,105300.0],["1985-01-02",2.5686,2.5686,2.5047,2.5047,132975.0],["1985-01-03",2.5047,2.5303,2.4792,2.5175,114075.0],["1985-01-04",2.5175,2.5303,2.5047,2.5047,83025.0],["1985-01-07",2.5047,2.5303,2.4536,2.4536,82350.0],["1985-01-08",2.4792,2.5558,2.4792,2.5303,280800.0],["1985-01-09",2.5303,2.543,2.5047,2.543,169425.0],["1985-01-10",2.543,2.543,2.5175,2.5303,177525.0],["1985-01-11",2.5303,2.543,2.5175,2.543,209925.0],["1985-01-14",2.543,2.5558,2.5175,2.5558,281475.0],["1985-01-15",2.5558,2.5942,2.5558,2.5942,544725.0],["1985-01-16",2.5942,2.6581,2.5942,2.6581,596700.0],["1985-01-17",2.6581,2.837,2.6581,2.7603,941625.0],["1985-01-18",2.7603,2.8625,2.7603,2.8242,756000.0],["1985-01-21",2.8242,2.8881,2.8114,2.8625,1374300.0],["1985-01-22",2.8625,2.9136,2.8497,2.8753,2511000.0],["1985-01-23",2.8753,2.9775,2.8625,2.9648,3344625.0],["1985-01-24",2.9648,3.0798,2.9392,3.0159,1482300.0],["1985-01-25",3.0159,3.2076,3.0159,3.1692,1699650.0],["1985-01-28",3.182,3.3481,3.182,3.3354,1827900.0],["1985-01-29",3.3354,3.4248,3.3226,3.3865,2255175.0],["1985-01-30",3.3865,3.4248,3.1437,3.2076,2182275.0],["1985-01-31",3.2076,3.2715,3.1564,3.1948,1030725.0],["1985-02-01",3.1948,3.297,3.1948,3.2715,386775.0],["1985-02-04",3.2715,3.2715,3.2076,3.2331,844425.0],["1985-02-05",3.2331,3.2587,3.2203,3.2459,573750.0],["1985-02-06",3.2459,3.3865,3.2459,3.3609,1316925.0],["1985-02-07",3.3609,3.4759,3.3609,3.4759,788400.0],["1985-02-08",3.4759,3.5526,3.4631,3.5526,870075.0],["1985-02-11",3.5526,3.5526,3.3865,3.3993,816750.0],["1985-02-12",3.3993,3.4248,3.3609,3.3865,518400.0],["1985-02-13",3.3865,3.6037,3.3865,3.5782,1688850.0],["1985-02-14",3.5782,3.6548,3.5782,3.6548,1119825.0],["1985-02-15",3.6548,3.6804,3.6165,3.6548,903150.0],["1985-02-19",1.8019,1.8019,1.623,1.738,5298075.0],["1985-02-20",1.738,1.8913,1.738,1.8402,4052025.0],["1985-02-21",1.8402,1.8913,1.8146,1.8402,2193075.0],["1985-02-22",1.8402,1.853,1.7763,1.7891,1072575.0],["1985-02-25",1.7891,1.7891,1.7124,1.738,1481625.0],["1985-02-26",1.738,1.8274,1.738,1.7891,838350.0],["1985-02-27",1.7891,1.8274,1.7891,1.8146,541350.0],["1985-02-28",1.8146,1.8402,1.8019,1.8402,834975.0],["1985-03-01",1.8402,1.9169,1.8274,1.8785,1540350.0],["1985-03-04",1.8785,1.9041,1.8402,1.8658,1317600.0],["1985-03-05",1.8658,1.9041,1.8658,1.8785,643950.0],["1985-03-06",1.8785,1.9041,1.8658,1.8913,450225.0],["1985-03-07",1.8913,1.8913,1.7891,1.8146,890325.0],["1985-03-08",1.8146,1.8658,1.8019,1.8274,893025.0],["1985-03-11",1.8274,1.853,1.7891,1.8146,542025.0],["1985-03-12",1.8146,1.853,1.8146,1.8274,379350.0],["1985-03-13",1.8274,1.8785,1.8274,1.8658,1387800.0],["1985-03-14",1.8658,1.8785,1.8402,1.8658,810675.0],["1985-03-15",1.8658,1.8913,1.853,1.853,463050.0],["1985-03-18",1.853,1.8658,1.8402,1.853,774900.0],["1985-03-19",1.853,1.853,1.8146,1.8274,508275.0],["1985-03-20",1.8274,1.853,1.8146,1.8402,485325.0],["1985-03-21",1.8402,1.853,1.8146,1.853,427950.0],["1985-03-22",1.853,1.8913,1.8274,1.8785,908550.0],["1985-03-25",1.8785,1.8785,1.8658,1.8785,508950.0],["1985-03-26",1.8785,1.8913,1.8658,1.8913,280800.0],["1985-03-27",1.8913,2.0063,1.8785,2.0063,2971350.0],["1985-03-28",2.0063,2.0702,1.9935,2.0319,2253150.0],["1985-03-29",2.0319,2.1597,2.0319,2.1086,2930175.0],["1985-04-01",2.1086,2.2747,2.0958,2.2363,3389850.0],["1985-04-02",2.2363,2.313,2.1597,2.1852,2775600.0],["1985-04-03",2.1852,2.1852,2.0958,2.1469,2614950.0],["1985-04-04",2.1597,2.2619,2.1597,2.2491,1885950.0],["1985-04-08",2.2491,2.3258,2.2363,2.2491,2463750.0],["1985-04-09",2.2619,2.313,2.2619,2.2875,1298025.0],["1985-04-10",2.3002,2.3386,2.3002,2.3002,1240650.0],["1985-04-11",2.3002,2.3258,2.2747,2.3002,1149525.0],["1985-04-12",2.2875,2.2875,2.2108,2.2363,1499175.0],["1985-04-15",2.2363,2.2747,2.2363,2.2363,986175.0],["1985-04-16",2.2363,2.2747,2.2363,2.2491,571725.0],["1985-04-17",2.2491,2.2619,2.1597,2.1852,1115100.0],["1985-04-18",2.1852,2.198,2.0958,2.1213,2069550.0],["1985-04-19",2.1213,2.1341,1.968,2.1213,4499550.0],["1985-04-22",2.1341,2.3002,2.1341,2.2747,3138075.0],["1985-04-23",2.3002,2.4536,2.3002,2.3897,3325050.0],["1985-04-24",2.3897,2.4408,2.3897,2.428,1765125.0],["1985-04-25",2.428,2.4664,2.3258,2.3386,2893725.0],["1985-04-26",2.3386,2.3641,2.3002,2.3002,938925.0],["1985-04-29",2.3002,2.313,2.198,2.2108,1671975.0],["1985-04-30",2.2108,2.2491,2.1213,2.1852,1426275.0],["1985-05-01",2.1852,2.198,2.1213,2.1341,1308825.0],["1985-05-02",2.1341,2.1341,2.0319,2.083,1900800.0],["1985-05-03",2.083,2.1725,2.0702,2.1597,1354725.0],["1985-05-06",2.1597,2.2491,2.1469,2.198,1443150.0],["1985-05-07",2.198,2.2619,2.1725,2.2491,806625.0],["1985-05-08",2.2491,2.3002,2.2491,2.2491,1687500.0],["1985-05-09",2.2491,2.2619,2.198,2.2619,1161000.0],["1985-05-10",2.2619,2.3386,2.2491,2.3258,1640250.0],["1985-05-13",2.3258,2.3514,2.3002,2.3386,1045575.0],["1985-05-14",2.3386,2.4408,2.3386,2.428,1936575.0],["1985-05-15",2.428,2.4919,2.4025,2.4025,3584250.0],["1985-05-16",2.4025,2.4664,2.3769,2.4536,2064825.0],["1985-05-17",2.4536,2.4664,2.2236,2.4536,4478625.0],["1985-05-20",2.4536,2.5047,2.4536,2.4664,2581875.0],["1985-05-21",2.4664,2.4664,2.3769,2.3769,1837350.0],["1985-05-22",2.3769,2.3897,2.3514,2.3641,1314225.0],["1985-05-23",2.3641,2.3641,2.2875,2.3002,1969650.0],["1985-05-24",2.3002,2.313,2.198,2.2875,1654425.0],["1985-05-28",2.2875,2.3514,2.2875,2.3002,799200.0],["1985-05-29",2.3002,2.3258,2.3002,2.3258,544050.0],["1985-05-30",2.3258,2.3514,2.313,2.3258,779625.0],["1985-05-31",2.3258,2.3514,2.3258,2.3258,483975.0],["1985-06-03",2.3258,2.4025,2.3258,2.4025,679725.0],["1985-06-04",2.4025,2.4408,2.4025,2.428,974700.0],["1985-06-05",2.428,2.4792,2.4025,2.4025,763425.0],["1985-06-06",2.4025,2.428,2.3514,2.4025,759375.0],["1985-06-07",2.4025,2.4025,2.3641,2.3769,503550.0],["1985-06-10",2.3769,2.4025,2.3641,2.4025,409050.0],["1985-06-11",2.4025,2.4025,2.3258,2.3514,938250.0],["1985-06-12",2.3514,2.3641,2.3258,2.3514,944325.0],["1985-06-13",2.3514,2.4536,2.3514,2.428,1722600.0],["1985-06-14",2.428,2.5558,2.4153,2.5303,2413125.0],["1985-06-17",2.5303,2.5942,2.5303,2.5942,3369600.0],["1985-06-18",2.5942,2.5942,2.5303,2.5558,962550.0],["1985-06-19",2.5558,2.5814,2.4919,2.4919,1001025.0],["1985-06-20",2.4919,2.5047,2.428,2.4536,2248425.0],["1985-06-21",2.4536,2.5047,2.4408,2.4792,1086075.0],["1985-06-24",2.4792,2.4792,2.4408,2.4664,731025.0],["1985-06-25",2.4664,2.5047,2.4536,2.4792,1129950.0],["1985-06-26",2.4792,2.4919,2.4408,2.4664,542025.0],["1985-06-27",2.4664,2.4664,2.4408,2.4664,419850.0],["1985-06-28",2.4664,2.4664,2.4536,2.4536,333450.0],["1985-07-01",2.4536,2.4664,2.428,2.4536,735750.0],["1985-07-02",2.4536,2.4664,2.4408,2.4536,442125.0],["1985-07-03",2.4536,2.4536,2.4408,2.4408,1087425.0],["1985-07-05",2.4408,2.4792,2.4408,2.4664,589950.0],["1985-07-08",2.4664,2.4792,2.4536,2.4536,638550.0],["1985-07-09",2.4536,2.5047,2.4536,2.5047,920025.0],["1985-07-10",2.5047,2.5686,2.4792,2.5558,1341225.0],["1985-07-11",2.5558,2.5814,2.5558,2.5814,1244025.0],["1985-07-12",2.5814,2.6069,2.5686,2.6069,826200.0],["1985-07-15",2.6069,2.6453,2.5942,2.6325,1299375.0],["1985-07-16",2.6325,2.6708,2.6197,2.6581,1024650.0],["1985-07-17",2.6581,2.6836,2.6453,2.6453,1547100.0],["1985-07-18",2.6453,2.6581,2.6197,2.6325,713475.0],["1985-07-19",2.6325,2.6453,2.5942,2.5942,1722600.0],["1985-07-22",2.5942,2.6069,2.5558,2.5942,988200.0],["1985-07-23",2.5942,2.6069,2.3002,2.3258,4693950.0],["1985-07-24",2.3258,2.3258,2.083,2.2236,6145875.0],["1985-07-25",2.2363,2.3258,2.2363,2.3002,2114775.0],["1985-07-26",2.3002,2.3897,2.3002,2.3769,1542375.0],["1985-07-29",2.3769,2.3897,2.2491,2.2491,901800.0],["1985-07-30",2.2491,2.2619,2.198,2.198,769500.0],["1985-07-31",2.198,2.2363,2.198,2.198,1483650.0],["1985-08-01",2.198,2.2236,2.1341,2.1725,2663550.0],["1985-08-02",2.1725,2.1725,2.083,2.1086,1755000.0],["1985-08-05",2.1086,2.1086,1.8913,2.0191,4457700.0],["1985-08-06",2.0191,2.0958,1.968,1.9935,2232900.0],["1985-08-07",1.9935,2.0063,1.9552,1.9808,1331775.0],["1985-08-08",1.9808,2.0063,1.968,1.9935,1117125.0],["1985-08-09",1.9935,2.0191,1.9935,2.0191,1152900.0],["1985-08-12",1.968,1.968,1.8785,1.9169,2224125.0],["1985-08-13",1.9169,1.9169,1.6868,1.6996,5688225.0],["1985-08-14",1.6996,1.7891,1.5079,1.7507,11969100.0],["1985-08-15",1.7891,1.9552,1.7891,1.9169,4799250.0],["1985-08-16",1.9169,1.9297,1.8658,1.8785,2827575.0],["1985-08-19",1.8785,1.8785,1.6741,1.6996,4785750.0],["1985-08-20",1.6996,1.8402,1.6613,1.8019,3725325.0],["1985-08-21",1.8019,1.853,1.7891,1.8402,2144475.0],["1985-08-22",1.8402,1.8785,1.8019,1.8146,1296000.0],["1985-08-23",1.8146,1.8402,1.7891,1.8019,805950.0],["1985-08-26",1.8019,1.8019,1.7635,1.7891,483975.0],["1985-08-27",1.7891,1.853,1.7507,1.8402,1430325.0],["1985-08-28",1.853,1.9169,1.853,1.9169,1489725.0],["1985-08-29",1.9296,2.0447,1.9296,2.0191,2484000.0],["1985-08-30",2.0191,2.0702,1.968,1.9808,1495800.0],["1985-09-03",1.9808,1.9808,1.9041,1.9424,1380375.0],["1985-09-04",1.9424,1.9808,1.853,1.8785,3952800.0],["1985-09-05",1.8785,1.8913,1.7891,1.853,2776275.0],["1985-09-06",1.853,1.8913,1.7763,1.8019,2766150.0],["1985-09-09",1.8019,1.8402,1.7891,1.8019,1142775.0],["1985-09-10",1.8019,1.8146,1.6868,1.7124,3034800.0],["1985-09-11",1.7124,1.7252,1.6357,1.6613,2658150.0],["1985-09-12",1.6613,1.7763,1.6485,1.7124,4469850.0],["1985-09-13",1.7124,1.738,1.6868,1.6996,2301075.0],["1985-09-16",1.6996,1.7124,1.6868,1.6996,962550.0],["1985-09-17",1.6996,1.7252,1.6102,1.6357,1690875.0],["1985-09-18",1.6357,1.6868,1.623,1.6741,2087100.0],["1985-09-19",1.6741,1.6996,1.6485,1.6613,2425950.0],["1985-09-20",1.6613,1.6868,1.6485,1.6485,2118150.0],["1985-09-23",1.6485,1.6996,1.6485,1.6741,2961900.0],["1985-09-24",1.6741,1.6868,1.5079,1.5335,2466450.0],["1985-09-25",1.5335,1.5846,1.5207,1.5207,2250450.0],["1985-09-26",1.5207,1.5335,1.4824,1.5079,2085075.0],["1985-09-30",1.5079,1.5463,1.4952,1.5207,1709100.0],["1985-10-01",1.5207,1.623,1.5079,1.6102,1712475.0],["1985-10-02",1.6102,1.6357,1.5718,1.6102,1767825.0],["1985-10-03",1.6102,1.6102,1.5718,1.5718,830925.0],["1985-10-04",1.5718,1.5846,1.5207,1.5463,1219050.0],["1985-10-07",1.5463,1.5718,1.5207,1.5463,1111050.0],["1985-10-08",1.5463,1.5463,1.5207,1.5335,770850.0],["1985-10-09",1.5335,1.5463,1.5207,1.5335,658125.0],["1985-10-10",1.5335,1.5335,1.4824,1.5079,1455300.0],["1985-10-11",1.4952,1.4952,1.3801,1.4057,4143825.0],["1985-10-14",1.4057,1.5591,1.3929,1.5591,2141100.0],["1985-10-15",1.5591,1.6102,1.5463,1.5463,4141125.0],["1985-10-16",1.5463,1.5718,1.4824,1.5207,2353050.0],["1985-10-17",1.5207,1.5718,1.4952,1.5207,1900125.0],["1985-10-18",1.5207,1.5463,1.4952,1.5207,3191400.0],["1985-10-21",1.5207,1.5591,1.5207,1.5335,1055025.0],["1985-10-22",1.5335,1.6102,1.5335,1.5718,2025675.0],["1985-10-23",1.5718,1.6741,1.5718,1.6357,1810350.0],["1985-10-24",1.6357,1.7252,1.623,1.6741,3518775.0],["1985-10-25",1.6741,1.6741,1.623,1.623,913275.0],["1985-10-28",1.623,1.6741,1.6102,1.6741,1266300.0],["1985-10-29",1.6741,1.7124,1.6485,1.6741,1341900.0],["1985-10-30",1.6741,1.6996,1.6357,1.6485,962550.0],["1985-10-31",1.6485,1.6485,1.6102,1.6357,469125.0],["1985-11-01",1.6357,1.6613,1.6102,1.6102,1028700.0],["1985-11-04",1.6102,1.6357,1.5591,1.5718,601425.0],["1985-11-05",1.5718,1.6102,1.5591,1.6102,493425.0],["1985-11-06",1.6102,1.6613,1.5974,1.6485,2798550.0],["1985-11-07",1.6485,1.6613,1.623,1.6357,1976400.0],["1985-11-08",1.6357,1.6613,1.623,1.6613,616950.0],["1985-11-11",1.6613,1.7124,1.6485,1.7124,2231550.0],["1985-11-12",1.7252,1.8146,1.7252,1.7635,2899800.0],["1985-11-13",1.7635,1.7763,1.7252,1.738,1636200.0],["1985-11-14",1.738,1.7891,1.7252,1.7635,612225.0],["1985-11-15",1.7635,1.8146,1.7507,1.7635,982800.0],["1985-11-18",1.7635,1.7763,1.7252,1.738,1044900.0],["1985-11-19",1.738,1.738,1.6996,1.7124,566325.0],["1985-11-20",1.7124,1.7891,1.6996,1.7635,1119825.0],["1985-11-21",1.7635,1.8019,1.7507,1.7763,931500.0],["1985-11-22",1.7763,1.8019,1.7763,1.7891,640575.0],["1985-11-25",1.7891,1.7891,1.738,1.7507,455625.0],["1985-11-26",1.7507,1.8146,1.738,1.8019,1320975.0],["1985-11-27",1.8019,1.9296,1.8019,1.9041,4184325.0],["1985-11-29",1.9041,1.9296,1.8913,1.9041,1163700.0],["1985-12-02",1.9041,1.968,1.8785,1.9041,2032425.0],["1985-12-03",1.9041,1.9552,1.8913,1.9552,1883925.0],["1985-12-04",1.9552,2.083,1.9424,2.0447,4219425.0],["1985-12-05",2.0447,2.1086,1.9808,1.9808,2274075.0],["1985-12-06",1.9808,1.9935,1.9296,1.9552,1461375.0],["1985-12-09",1.9552,1.9808,1.9296,1.968,909225.0],["1985-12-10",1.968,1.968,1.9424,1.968,1295325.0],["1985-12-11",1.968,1.968,1.8913,1.8913,1827225.0],["1985-12-12",1.8913,1.9296,1.8146,1.8402,1591650.0],["1985-12-13",1.8274,1.8274,1.7763,1.7891,889650.0],["1985-12-16",1.7891,1.8274,1.7891,1.8019,1372275.0],["1985-12-17",1.8019,1.8146,1.7635,1.7891,952425.0],["1985-12-18",1.7891,1.8658,1.7891,1.8146,1579500.0],["1985-12-19",1.8146,1.8402,1.8019,1.8402,426600.0],["1985-12-20",1.8402,1.8913,1.8274,1.8913,606150.0],["1985-12-23",1.8913,1.9297,1.8913,1.9169,579825.0],["1985-12-24",1.9169,1.9169,1.853,1.8658,2493450.0],["1985-12-26",1.8658,1.8785,1.7763,1.7891,988200.0],["1985-12-27",1.7891,1.8146,1.738,1.8146,1464750.0],["1985-12-30",1.8146,1.8274,1.8019,1.8274,581175.0],["1985-12-31",1.8402,1.8785,1.8402,1.8785,998325.0],["1986-01-02",1.8785,1.8785,1.8019,1.8402,972000.0],["1986-01-03",1.8402,1.853,1.7635,1.7763,1563300.0],["1986-01-06",1.7763,1.7763,1.6485,1.6485,2503575.0],["1986-01-07",1.6485,1.738,1.6485,1.7124,1647675.0],["1986-01-08",1.7124,1.7507,1.6357,1.6357,1640250.0],["1986-01-09",1.6357,1.6613,1.5974,1.6357,2816100.0],["1986-01-10",1.6357,1.6868,1.623,1.6741,1157625.0],["1986-01-13",1.6741,1.6868,1.6485,1.6613,768150.0],["1986-01-14",1.6741,1.7124,1.6741,1.7124,586575.0],["1986-01-15",1.7124,1.7763,1.7124,1.7507,909900.0],["1986-01-16",1.7507,1.7507,1.7124,1.738,892350.0],["1986-01-17",1.738,1.738,1.6868,1.7252,687150.0],["1986-01-20",1.7252,1.7252,1.6485,1.6741,664200.0],["1986-01-21",1.6741,1.6741,1.6357,1.6613,1042875.0],["1986-01-22",1.6613,1.7124,1.6485,1.6741,772875.0],["1986-01-23",1.6741,1.738,1.6741,1.7252,753975.0],["1986-01-24",1.7252,1.7891,1.7252,1.7635,654750.0],["1986-01-27",1.7635,1.8019,1.738,1.7507,667575.0],["1986-01-28",1.7507,1.7635,1.7124,1.738,574425.0],["1986-01-29",1.738,1.7635,1.7252,1.738,877500.0],["1986-01-30",1.738,1.7635,1.7124,1.738,1471500.0],["1986-01-31",1.738,1.8146,1.738,1.8019,1885950.0],["1986-02-03",1.8019,1.8146,1.8019,1.8146,1603800.0],["1986-02-04",1.8146,1.8402,1.6868,1.6996,1881900.0],["1986-02-05",1.6996,1.7252,1.6613,1.7252,1255500.0],["1986-02-06",1.7252,1.738,1.6741,1.6741,791775.0],["1986-02-07",1.6741,1.7252,1.6613,1.6868,1818450.0],["1986-02-10",1.6868,1.6868,1.6357,1.6357,1175850.0],["1986-02-11",1.6357,1.6357,1.5591,1.623,1683450.0],["1986-02-12",1.623,1.623,1.5846,1.5974,1690200.0],["1986-02-13",1.5974,1.5974,1.5335,1.5463,2193750.0],["1986-02-14",1.5463,1.6613,1.5463,1.6613,1398600.0],["1986-02-18",1.6613,1.6868,1.6485,1.6613,2055375.0],["1986-02-19",1.6613,1.6613,1.623,1.623,1207575.0],["1986-02-20",1.623,1.6868,1.623,1.6741,1181250.0],["1986-02-21",1.6741,1.7507,1.6741,1.738,1931175.0],["1986-02-24",1.738,1.7507,1.6868,1.7124,1656450.0],["1986-02-25",1.7124,1.7124,1.6485,1.6613,1006425.0],["1986-02-26",1.6613,1.7124,1.6613,1.6996,1007775.0],["1986-02-27",1.6996,1.7891,1.6868,1.7763,2550150.0],["1986-02-28",1.7763,1.853,1.7635,1.7763,4254525.0],["1986-03-03",1.7763,1.7763,1.6996,1.7124,2107350.0],["1986-03-04",1.7124,1.7763,1.6996,1.7507,1356750.0],["1986-03-05",1.7507,1.7635,1.7252,1.738,908550.0],["1986-03-06",1.738,1.7891,1.738,1.7891,1718550.0],["1986-03-07",1.7891,1.8658,1.7763,1.8402,2554875.0],["1986-03-10",1.8402,1.8658,1.8274,1.8402,930150.0],["1986-03-11",1.8402,1.8658,1.8274,1.853,1213650.0],["1986-03-12",1.853,1.853,1.7763,1.7891,1219050.0],["1986-03-13",1.7891,1.8913,1.7763,1.8658,1846800.0],["1986-03-14",1.8658,1.9424,1.853,1.9169,4415175.0],["1986-03-17",1.9169,2.0191,1.9041,2.0191,4544775.0],["1986-03-18",2.0319,2.3258,2.0319,2.1725,10980900.0],["1986-03-19",2.1725,2.3514,2.1725,2.3258,11229300.0],["1986-03-20",2.3258,2.428,2.2747,2.3258,7387200.0],["1986-03-21",2.3258,2.3514,2.2363,2.2363,3586275.0],["1986-03-24",2.2363,2.2491,2.1469,2.198,2448900.0],["1986-03-25",2.198,2.2108,2.1597,2.198,1613925.0],["1986-03-26",2.198,2.2747,2.1852,2.2747,2580525.0],["1986-03-27",2.2747,2.3514,2.2747,2.3386,4120875.0],["1986-03-31",2.3386,2.3641,2.3002,2.3258,2613600.0],["1986-04-01",2.3258,2.3386,2.2875,2.3386,1785375.0],["1986-04-02",2.3386,2.3386,2.2747,2.2875,1503900.0],["1986-04-03",2.2875,2.3258,2.2747,2.2875,1350675.0],["1986-04-04",2.2875,2.3002,2.2363,2.2491,1449900.0],["1986-04-07",2.2491,2.2619,2.198,2.2108,1117800.0],["1986-04-08",2.2108,2.313,2.198,2.2875,1321650.0],["1986-04-09",2.2875,2.3514,2.2875,2.3258,1827900.0],["1986-04-10",2.3258,2.4153,2.313,2.4153,3133350.0],["1986-04-11",2.4153,2.5942,2.4025,2.5814,8204625.0],["1986-04-14",2.5814,2.6197,2.5047,2.5175,3011175.0],["1986-04-15",2.5047,2.5047,2.3897,2.4664,1302075.0],["1986-04-16",2.4664,2.4919,2.3897,2.4919,1849500.0],["1986-04-17",2.4919,2.543,2.428,2.4408,1450575.0],["1986-04-18",2.4408,2.4792,2.4025,2.428,729675.0],["1986-04-21",2.428,2.4919,2.428,2.4792,624375.0],["1986-04-22",2.4792,2.6197,2.4792,2.5814,2895750.0],["1986-04-23",2.5814,2.6069,2.5303,2.6069,1864350.0],["1986-04-24",2.6197,2.722,2.6197,2.722,2454300.0],["1986-04-25",2.722,2.7731,2.5303,2.7603,3883275.0],["1986-04-28",2.722,2.722,2.5942,2.6964,1517400.0],["1986-04-29",2.6964,2.6964,2.5047,2.6708,1547775.0],["1986-04-30",2.6581,2.6581,2.4153,2.5175,2100600.0],["1986-05-01",2.4536,2.4536,2.2747,2.313,2627100.0],["1986-05-02",2.313,2.3897,2.2747,2.3769,1624050.0],["1986-05-05",2.3769,2.4536,2.3769,2.4536,999000.0],["1986-05-06",2.4536,2.4792,2.3897,2.4408,516375.0],["1986-05-07",2.4408,2.5303,2.4408,2.5175,884925.0],["1986-05-08",2.5175,2.5303,2.4408,2.4408,324675.0],["1986-05-09",2.4408,2.4536,2.3258,2.3258,1006425.0],["1986-05-12",2.3258,2.3514,2.3002,2.3258,540000.0],["1986-05-13",2.3258,2.3769,2.2491,2.3258,1167750.0],["1986-05-14",2.3258,2.3514,2.3002,2.3514,1125225.0],["1986-05-15",2.3769,2.5303,2.3769,2.5303,5055750.0],["1986-05-16",2.543,2.7092,2.543,2.6836,6569775.0],["1986-05-19",2.6581,2.6581,2.5303,2.6581,2009475.0],["1986-05-20",2.6581,2.6581,2.5686,2.6581,2211300.0],["1986-05-21",2.6325,2.6325,2.5686,2.6197,880200.0],["1986-05-22",2.6197,2.6453,2.5814,2.6325,1714500.0],["1986-05-23",2.6325,2.6325,2.5814,2.5814,528525.0],["1986-05-27",2.5814,2.6197,2.5303,2.5814,990225.0],["1986-05-28",2.5686,2.5686,2.4664,2.4664,535275.0],["1986-05-29",2.4664,2.5558,2.3641,2.543,1201500.0],["1986-05-30",2.543,2.5686,2.5047,2.5303,567675.0],["1986-06-02",2.5303,2.5942,2.4792,2.5175,1067175.0],["1986-06-03",2.5175,2.5558,2.4536,2.4536,405675.0],["1986-06-04",2.4536,2.4536,2.3641,2.3897,842400.0],["1986-06-05",2.3897,2.5047,2.3897,2.428,878850.0],["1986-06-06",2.428,2.4792,2.428,2.4536,375975.0],["1986-06-09",2.4536,2.4536,2.4025,2.4536,471825.0],["1986-06-10",2.4792,2.5303,2.4792,2.5303,562275.0],["1986-06-11",2.5303,2.5942,2.5303,2.5814,822825.0],["1986-06-12",2.5814,2.6197,2.5558,2.6069,764775.0],["1986-06-13",2.6069,2.6325,2.5686,2.6069,716175.0],["1986-06-16",2.6069,2.6325,2.5558,2.5686,714150.0],["1986-06-17",2.5686,2.5686,2.4792,2.5047,907875.0],["1986-06-18",2.4919,2.4919,2.4408,2.4792,465750.0],["1986-06-19",2.4792,2.5175,2.4408,2.5175,374625.0],["1986-06-20",2.5047,2.5047,2.4536,2.4919,176175.0],["1986-06-23",2.4919,2.5175,2.4792,2.4792,681075.0],["1986-06-24",2.4792,2.5047,2.4536,2.4664,390150.0],["1986-06-25",2.4664,2.6325,2.4536,2.5558,2079675.0],["1986-06-26",2.5558,2.6581,2.5558,2.5686,1453275.0],["1986-06-27",2.5686,2.6069,2.543,2.5558,886275.0],["1986-06-30",2.5558,2.5686,2.5047,2.5047,578475.0],["1986-07-01",2.4792,2.4792,2.428,2.4664,845775.0],["1986-07-02",2.4919,2.6069,2.4919,2.5942,670275.0],["1986-07-03",2.5942,2.6453,2.5303,2.6453,1229850.0],["1986-07-07",2.6197,2.6197,2.4536,2.5686,1026675.0],["1986-07-08",2.5175,2.5175,2.4153,2.4408,714150.0],["1986-07-09",2.4408,2.543,2.3897,2.4919,696600.0],["1986-07-10",2.4919,2.5047,2.4408,2.4919,432000.0],["1986-07-11",2.5047,2.6197,2.5047,2.5942,1628775.0],["1986-07-14",2.5686,2.5686,2.4536,2.4536,542025.0],["1986-07-15",2.4536,2.4536,2.4025,2.4408,834300.0],["1986-07-16",2.4408,2.4536,2.4025,2.4025,452925.0],["1986-07-17",2.4025,2.4536,2.3769,2.3769,651375.0],["1986-07-18",2.3641,2.3641,2.2747,2.3002,468450.0],["1986-07-21",2.3002,2.3514,2.3002,2.3258,656100.0],["1986-07-22",2.3258,2.3386,2.2875,2.313,407025.0],["1986-07-23",2.313,2.3514,2.2875,2.3514,533250.0],["1986-07-24",2.3514,2.3514,2.3002,2.3258,243675.0],["1986-07-25",2.3258,2.3258,2.1213,2.2108,866025.0],["1986-07-28",2.1852,2.1852,2.0574,2.1213,510975.0],["1986-07-29",2.1213,2.1341,2.0702,2.0702,715500.0],["1986-07-30",2.0702,2.0702,1.8402,1.9169,2006100.0],["1986-07-31",1.9424,2.0702,1.9424,2.0702,770850.0],["1986-08-01",2.083,2.2236,2.083,2.1469,866700.0],["1986-08-04",1.5463,1.5463,1.4313,1.4824,992925.0],["1986-08-05",1.4824,1.4824,1.3929,1.444,812025.0],["1986-08-06",1.444,1.4696,1.3801,1.444,1206900.0],["1986-08-07",1.444,1.4824,1.4313,1.4696,385425.0],["1986-08-08",1.4696,1.4824,1.444,1.4696,364500.0],["1986-08-11",1.4696,1.5463,1.4568,1.4952,724950.0],["1986-08-12",1.5079,1.5591,1.5079,1.5335,430650.0],["1986-08-13",1.5335,1.5463,1.4952,1.4952,429975.0],["1986-08-14",1.4952,1.4952,1.4696,1.4952,293625.0],["1986-08-15",1.4952,1.5079,1.4057,1.4313,887625.0],["1986-08-18",1.4313,1.444,1.3929,1.4057,249075.0],["1986-08-19",1.4057,1.4057,1.3546,1.3801,610875.0],["1986-08-20",1.3801,1.4313,1.3418,1.4057,695925.0],["1986-08-21",1.4057,1.4313,1.3929,1.4185,550800.0],["1986-08-22",1.4185,1.4824,1.4057,1.4568,561600.0],["1986-08-25",1.4568,1.5463,1.444,1.4952,667575.0],["1986-08-26",1.4952,1.5079,1.4568,1.4696,531225.0],["1986-08-27",1.444,1.444,1.3929,1.4313,554850.0],["1986-08-28",1.4185,1.4185,1.3674,1.3929,523800.0],["1986-08-29",1.3929,1.4057,1.3418,1.3546,853200.0],["1986-09-02",1.3546,1.3801,1.3163,1.3163,643950.0],["1986-09-03",1.3163,1.3674,1.3035,1.3674,552825.0],["1986-09-04",1.3674,1.4185,1.329,1.3674,639225.0],["1986-09-05",1.3674,1.3674,1.329,1.329,946350.0],["1986-09-08",1.329,1.3418,1.2907,1.3035,643275.0],["1986-09-09",1.3035,1.3546,1.2907,1.3418,569025.0],["1986-09-10",1.3418,1.3418,1.3035,1.3163,314550.0],["1986-09-11",1.3035,1.3035,1.2268,1.2651,1157625.0],["1986-09-12",1.2651,1.2651,1.2012,1.2268,847800.0],["1986-09-15",1.2268,1.329,1.2268,1.2651,784350.0],["1986-09-16",1.2651,1.2651,1.2268,1.2524,405675.0],["1986-09-17",1.2524,1.2651,1.2268,1.2524,342225.0],["1986-09-18",1.2396,1.2396,1.1885,1.2012,731700.0],["1986-09-19",1.2012,1.214,1.1246,1.1373,1451925.0],["1986-09-22",1.1373,1.1757,1.0479,1.1118,2132325.0],["1986-09-23",1.1118,1.2268,1.1118,1.2268,2189700.0],["1986-09-24",1.2268,1.2651,1.214,1.2524,1192050.0],["1986-09-25",1.2524,1.2651,1.1885,1.2396,766125.0],["1986-09-26",1.2396,1.2396,1.1757,1.1757,447525.0],["1986-09-29",1.1757,1.1757,1.1373,1.1629,291600.0],["1986-09-30",1.1629,1.214,1.1501,1.214,465750.0],["1986-10-01",1.2396,1.2907,1.2396,1.2524,2085075.0],["1986-10-02",1.2524,1.2779,1.2396,1.2524,603450.0],["1986-10-03",1.2524,1.2651,1.2396,1.2651,907200.0],["1986-10-06",1.2651,1.3163,1.2524,1.3163,729675.0],["1986-10-07",1.3163,1.3546,1.3035,1.3418,1021275.0],["1986-10-08",1.3418,1.3418,1.2907,1.329,583875.0],["1986-10-09",1.329,1.3418,1.2651,1.2907,424575.0],["1986-10-10",1.2907,1.2907,1.2524,1.2651,233550.0],["1986-10-13",1.2651,1.2779,1.2524,1.2779,230850.0],["1986-10-14",1.2779,1.3035,1.2524,1.2779,375300.0],["1986-10-15",1.2779,1.3035,1.2524,1.2651,1904850.0],["1986-10-16",1.2651,1.2907,1.2396,1.2651,609525.0],["1986-10-17",1.2651,1.2651,1.2268,1.2396,613575.0],["1986-10-20",1.2396,1.2651,1.2268,1.2268,304425.0],["1986-10-21",1.2396,1.3035,1.2396,1.2779,635175.0],["1986-10-22",1.2779,1.3035,1.2012,1.2268,731700.0],["1986-10-23",1.2268,1.2268,1.2012,1.214,553500.0],["1986-10-24",1.214,1.214,1.1757,1.2012,683100.0],["1986-10-27",1.2012,1.2396,1.2012,1.2396,719550.0],["1986-10-28",1.2396,1.2396,1.1885,1.2396,879525.0],["1986-10-29",1.214,1.214,1.1885,1.214,569700.0],["1986-10-30",1.214,1.2268,1.2012,1.2268,636525.0],["1986-10-31",1.2268,1.2396,1.214,1.2268,369225.0],["1986-11-03",1.2268,1.2524,1.2012,1.2396,781650.0],["1986-11-04",1.2396,1.2396,1.214,1.214,741150.0],["1986-11-05",1.214,1.214,1.1757,1.214,1363500.0],["1986-11-06",1.214,1.214,1.1885,1.2012,508950.0],["1986-11-07",1.2012,1.2907,1.2012,1.2651,1922400.0],["1986-11-10",1.2651,1.2779,1.2396,1.2524,795150.0],["1986-11-11",1.2524,1.3035,1.2524,1.2907,525825.0],["1986-11-12",1.2907,1.2907,1.2651,1.2651,422550.0],["1986-11-13",1.2651,1.2779,1.2396,1.2524,441450.0],["1986-11-14",1.2524,1.2779,1.2012,1.2268,720900.0],["1986-11-17",1.2268,1.2268,1.1885,1.1885,820800.0],["1986-11-18",1.1885,1.214,1.1629,1.1757,1298700.0],["1986-11-19",1.1757,1.2396,1.1757,1.2268,799200.0],["1986-11-20",1.2268,1.2524,1.214,1.2268,732375.0],["1986-11-21",1.2268,1.2396,1.2012,1.2268,423900.0],["1986-11-24",1.2268,1.2396,1.2012,1.2268,936225.0],["1986-11-25",1.2268,1.2268,1.1885,1.2268,423900.0],["1986-11-26",1.2268,1.2268,1.214,1.2268,443475.0],["1986-11-28",1.2268,1.2268,1.2012,1.214,377325.0],["1986-12-01",1.214,1.2268,1.1885,1.2268,623700.0],["1986-12-02",1.2268,1.2396,1.214,1.2396,970650.0],["1986-12-03",1.2396,1.2651,1.2268,1.2396,1100250.0],["1986-12-04",1.2396,1.2524,1.214,1.2396,545400.0],["1986-12-05",1.2396,1.2396,1.214,1.214,376650.0],["1986-12-08",1.214,1.2524,1.214,1.2524,708075.0],["1986-12-09",1.2524,1.2524,1.214,1.214,582525.0],["1986-12-10",1.214,1.2268,1.2012,1.2012,575775.0],["1986-12-11",1.2012,1.214,1.2012,1.214,265950.0],["1986-12-12",1.214,1.214,1.1885,1.1885,358425.0],["1986-12-15",1.1885,1.214,1.1757,1.214,745875.0],["1986-12-16",1.214,1.214,1.1885,1.2012,513675.0],["1986-12-17",1.2012,1.2012,1.1757,1.1885,670950.0],["1986-12-18",1.1885,1.1885,1.1629,1.1757,693225.0],["1986-12-19",1.1757,1.1885,1.1501,1.1757,980100.0],["1986-12-22",1.1757,1.1757,1.1373,1.1629,1222425.0],["1986-12-23",1.1629,1.1629,1.1118,1.1246,1941300.0],["1986-12-24",1.1297,1.1554,1.1169,1.1554,517725.0],["1986-12-26",1.1554,1.181,1.1425,1.1682,1146150.0],["1986-12-29",1.1682,1.181,1.1297,1.1425,1158300.0],["1986-12-30",1.1425,1.1554,1.1297,1.1425,2033100.0],["1986-12-31",1.1425,1.1682,1.1425,1.1425,1192050.0],["1987-01-02",1.1425,1.181,1.1425,1.1682,757350.0],["1987-01-05",1.1682,1.2196,1.1682,1.2196,1150200.0],["1987-01-06",1.2196,1.2324,1.2067,1.2067,908550.0],["1987-01-07",1.2067,1.2196,1.1939,1.2196,1321650.0],["1987-01-08",1.2196,1.2581,1.2067,1.2581,1599750.0],["1987-01-09",1.2581,1.3351,1.2581,1.3094,1649025.0],["1987-01-12",1.3223,1.4121,1.3223,1.3864,2204550.0],["1987-01-13",1.3864,1.4378,1.3864,1.3864,1881225.0],["1987-01-14",1.3864,1.4121,1.3736,1.3864,967950.0],["1987-01-15",1.3864,1.4121,1.3608,1.3864,1190025.0],["1987-01-16",1.3864,1.3864,1.3223,1.3479,2596725.0],["1987-01-19",1.3479,1.3736,1.3223,1.3351,1126575.0],["1987-01-20",1.3351,1.3736,1.3223,1.3479,1235250.0],["1987-01-21",1.3479,1.3479,1.3094,1.3223,1410075.0],["1987-01-22",1.3223,1.3351,1.3094,1.3223,1196100.0],["1987-01-23",1.3223,1.3223,1.2581,1.2581,2430000.0],["1987-01-26",1.2581,1.3223,1.2452,1.3223,1255500.0],["1987-01-27",1.3223,1.3864,1.2709,1.2966,2853225.0],["1987-01-28",1.2966,1.3864,1.2581,1.3864,2214675.0],["1987-01-29",1.3864,1.4121,1.3351,1.3479,1358100.0],["1987-01-30",1.3479,1.3608,1.3094,1.3479,792450.0],["1987-02-02",1.3479,1.3479,1.3094,1.3351,845100.0],["1987-02-03",1.3351,1.3479,1.3094,1.3223,1075275.0],["1987-02-04",1.3223,1.4378,1.3223,1.4121,3288600.0],["1987-02-05",1.4121,1.4891,1.3736,1.4763,2507625.0],["1987-02-06",1.4763,1.5148,1.4763,1.5148,1506600.0],["1987-02-09",1.5148,1.5533,1.4763,1.5405,2200500.0],["1987-02-10",1.5405,1.5405,1.4891,1.4891,1552500.0],["1987-02-11",1.4891,1.579,1.4891,1.579,1721925.0],["1987-02-12",1.5918,1.6689,1.5918,1.6432,3036825.0],["1987-02-13",1.6432,1.6432,1.5662,1.6175,1864350.0],["1987-02-17",1.6175,1.6689,1.6047,1.6432,2240325.0],["1987-02-18",1.6432,1.6432,1.579,1.6047,2292975.0],["1987-02-19",1.6047,1.6432,1.579,1.6175,1099575.0],["1987-02-20",1.6175,1.656,1.5533,1.579,1853550.0],["1987-02-23",1.579,1.579,1.4891,1.5405,1524150.0],["1987-02-24",1.5405,1.6175,1.5277,1.6175,1044900.0],["1987-02-25",1.6175,1.6175,1.5662,1.5662,1403325.0],["1987-02-26",1.5662,1.6304,1.5662,1.6304,1071225.0],["1987-02-27",1.6304,1.6432,1.6047,1.6304,776250.0],["1987-03-02",1.6304,1.6432,1.6047,1.6304,857250.0],["1987-03-03",1.6304,1.6304,1.579,1.5918,545400.0],["1987-03-04",1.5918,1.6175,1.579,1.579,575100.0],["1987-03-05",1.579,1.5918,1.5662,1.5662,675675.0],["1987-03-06",1.5662,1.6047,1.5533,1.5533,2063475.0],["1987-03-09",1.5533,1.5662,1.502,1.5662,1263600.0],["1987-03-10",1.5662,1.6175,1.5405,1.6175,718200.0],["1987-03-11",1.6175,1.6945,1.6047,1.6304,2837025.0],["1987-03-12",1.6304,1.656,1.6175,1.6432,1321650.0],["1987-03-13",1.6432,1.6689,1.6175,1.656,666225.0],["1987-03-16",1.6304,1.6304,1.5918,1.6047,760725.0],["1987-03-17",1.6175,1.6432,1.6175,1.6175,1069875.0],["1987-03-18",1.6175,1.6432,1.6175,1.6304,1328400.0],["1987-03-19",1.6304,1.6304,1.5918,1.6047,823500.0],["1987-03-20",1.6047,1.6304,1.5918,1.6047,916650.0],["1987-03-23",1.6047,1.656,1.6047,1.6432,1146150.0],["1987-03-24",1.6432,1.6432,1.6047,1.6047,716850.0],["1987-03-25",1.6047,1.6304,1.6047,1.6304,1242675.0],["1987-03-26",1.6304,1.656,1.6175,1.656,1085400.0],["1987-03-27",1.656,1.7331,1.6432,1.7202,2984175.0],["1987-03-30",1.7074,1.7074,1.6047,1.656,1854225.0],["1987-03-31",1.656,1.7202,1.6304,1.7202,1155600.0],["1987-04-01",1.7202,1.7202,1.6432,1.7202,1231875.0],["1987-04-02",1.7202,1.7331,1.6817,1.6945,941625.0],["1987-04-03",1.6945,1.7844,1.6817,1.7331,2657475.0],["1987-04-06",1.7331,1.7587,1.7074,1.7074,1345950.0],["1987-04-07",1.7074,1.7331,1.656,1.6689,1222425.0],["1987-04-08",1.6689,1.7074,1.656,1.7074,855900.0],["1987-04-09",1.7074,1.7202,1.656,1.6689,349650.0],["1987-04-10",1.656,1.656,1.6047,1.6432,1032750.0],["1987-04-13",1.6432,1.6689,1.6304,1.6304,880200.0],["1987-04-14",1.5918,1.5918,1.5277,1.5405,1628100.0],["1987-04-15",1.5405,1.6047,1.5405,1.579,1001700.0],["1987-04-16",1.579,1.579,1.5405,1.5405,880200.0],["1987-04-20",1.5405,1.5662,1.4891,1.4891,990900.0],["1987-04-21",1.4891,1.5148,1.4763,1.5148,1632150.0],["1987-04-22",1.5148,1.5662,1.502,1.5533,633150.0],["1987-04-23",1.5533,1.6175,1.5148,1.5918,624375.0],["1987-04-24",1.5918,1.6175,1.5662,1.5662,570375.0],["1987-04-27",1.5662,1.5662,1.5148,1.5277,508275.0],["1987-04-28",1.5277,1.6304,1.5277,1.6304,985500.0],["1987-04-29",1.6304,1.6304,1.579,1.5918,459675.0],["1987-04-30",1.579,1.579,1.5277,1.579,1624050.0],["1987-05-01",1.579,1.579,1.5533,1.5533,375975.0],["1987-05-04",1.5533,1.6047,1.5533,1.5918,587925.0],["1987-05-05",1.5918,1.6432,1.579,1.6175,1505250.0],["1987-05-06",1.6175,1.6432,1.6047,1.6047,609525.0],["1987-05-07",1.6047,1.6175,1.579,1.6047,411750.0],["1987-05-08",1.6047,1.6175,1.5662,1.5918,371250.0],["1987-05-11",1.5918,1.6047,1.5662,1.5662,577125.0],["1987-05-12",1.5662,1.6175,1.5533,1.579,498150.0],["1987-05-13",1.579,1.6047,1.5662,1.579,508275.0],["1987-05-14",1.579,1.5918,1.5662,1.5918,375300.0],["1987-05-15",1.5918,1.5918,1.5405,1.5533,702675.0],["1987-05-18",1.5533,1.5918,1.5277,1.579,564300.0],["1987-05-19",1.579,1.6047,1.5533,1.5662,485325.0],["1987-05-20",1.5662,1.6047,1.5277,1.6047,814725.0],["1987-05-21",1.6047,1.6175,1.5405,1.5533,513675.0],["1987-05-22",1.5533,1.5662,1.5405,1.5405,324000.0],["1987-05-26",1.5533,1.5918,1.5533,1.579,542700.0],["1987-05-27",1.579,1.579,1.5533,1.5662,708075.0],["1987-05-28",1.5662,1.579,1.5533,1.5662,413775.0],["1987-05-29",1.5662,1.579,1.5533,1.5533,505575.0],["1987-06-01",1.5533,1.579,1.5533,1.5662,465750.0],["1987-06-02",1.5662,1.6047,1.5405,1.5918,913950.0],["1987-06-03",1.5918,1.6304,1.5918,1.6304,1000350.0],["1987-06-04",1.6175,1.6175,1.5662,1.579,511650.0],["1987-06-05",1.579,1.579,1.5533,1.5533,392175.0],["1987-06-08",1.5533,1.6175,1.5533,1.6047,756675.0],["1987-06-09",1.6047,1.6175,1.579,1.579,413100.0],["1987-06-10",1.579,1.5918,1.5405,1.579,1904175.0],["1987-06-11",1.579,1.6304,1.579,1.6175,849150.0],["1987-06-12",1.6175,1.6945,1.6175,1.656,2905200.0],["1987-06-15",1.656,1.6817,1.6304,1.656,801225.0],["1987-06-16",1.656,1.656,1.6304,1.6432,1005075.0],["1987-06-17",1.6432,1.6689,1.6304,1.656,579825.0],["1987-06-18",1.656,1.656,1.6175,1.6432,432675.0],["1987-06-19",1.6432,1.6432,1.6175,1.6175,475875.0],["1987-06-22",1.6175,1.656,1.6175,1.6432,459000.0],["1987-06-23",1.6432,1.656,1.6047,1.6304,778950.0],["1987-06-24",1.6226,1.6226,1.5969,1.6226,704025.0],["1987-06-25",1.6226,1.6226,1.5711,1.5711,1074600.0],["1987-06-26",1.5711,1.6098,1.5711,1.5711,693900.0],["1987-06-29",1.5711,1.584,1.5454,1.5711,479925.0],["1987-06-30",1.5711,1.5711,1.5196,1.5325,703350.0],["1987-07-01",1.5325,1.5454,1.5196,1.5325,219375.0],["1987-07-02",1.5325,1.5582,1.5325,1.5582,419850.0],["1987-07-06",1.5582,1.5969,1.5325,1.5969,477225.0],["1987-07-07",1.5969,1.5969,1.5454,1.5582,697950.0],["1987-07-08",1.5582,1.584,1.5325,1.5454,436050.0],["1987-07-09",1.5454,1.5582,1.5325,1.5325,538650.0],["1987-07-10",1.5325,1.5454,1.5325,1.5325,381375.0],["1987-07-13",1.5325,1.5454,1.5196,1.5325,334125.0],["1987-07-14",1.5325,1.5325,1.5067,1.5067,492075.0],["1987-07-15",1.5067,1.5325,1.4939,1.5196,561600.0],["1987-07-16",1.5196,1.5454,1.5067,1.5325,560250.0],["1987-07-17",1.5325,1.5325,1.481,1.4939,613575.0],["1987-07-20",1.4939,1.5582,1.481,1.5196,847125.0],["1987-07-21",1.5196,1.5454,1.378,1.4166,1580175.0],["1987-07-22",1.4166,1.4295,1.378,1.4166,1562625.0],["1987-07-23",1.4166,1.4295,1.378,1.3908,965250.0],["1987-07-24",1.4166,1.481,1.4166,1.481,1198800.0],["1987-07-27",1.481,1.5325,1.4552,1.5196,642600.0],["1987-07-28",1.5196,1.5325,1.481,1.5067,292950.0],["1987-07-29",1.5067,1.5196,1.4939,1.5067,388125.0],["1987-07-30",1.5067,1.5196,1.4681,1.481,643950.0],["1987-07-31",1.481,1.481,1.4037,1.4166,935550.0],["1987-08-03",1.4166,1.4552,1.3908,1.4166,679050.0],["1987-08-04",1.4166,1.4423,1.3908,1.4166,832275.0],["1987-08-05",1.4166,1.4552,1.4166,1.4295,602100.0],["1987-08-06",1.4295,1.4423,1.4166,1.4166,573075.0],["1987-08-07",1.4166,1.4423,1.4037,1.4423,380700.0],["1987-08-10",1.4423,1.4423,1.4037,1.4423,795150.0],["1987-08-11",1.4423,1.4423,1.4166,1.4423,621000.0],["1987-08-12",1.4423,1.4423,1.4037,1.4423,597375.0],["1987-08-13",1.4295,1.4295,1.3908,1.4166,696600.0],["1987-08-14",1.4166,1.4166,1.378,1.4037,643275.0],["1987-08-17",1.4037,1.4295,1.3651,1.3651,567675.0],["1987-08-18",1.3651,1.378,1.3393,1.3651,793125.0],["1987-08-19",1.3651,1.378,1.3393,1.3651,493425.0],["1987-08-20",1.3651,1.4295,1.3651,1.378,824175.0],["1987-08-21",1.378,1.4037,1.3651,1.378,463050.0],["1987-08-24",1.378,1.4037,1.3522,1.4037,882900.0],["1987-08-25",1.4037,1.4681,1.4037,1.4423,1306800.0],["1987-08-26",1.4423,1.4681,1.4295,1.4552,654075.0],["1987-08-27",1.4552,1.4939,1.4295,1.481,942975.0],["1987-08-28",1.481,1.4939,1.4552,1.4681,462375.0],["1987-08-31",1.4681,1.481,1.4423,1.4681,586575.0],["1987-09-01",1.4681,1.481,1.4166,1.4295,428625.0],["1987-09-02",1.4037,1.4037,1.3522,1.378,1042875.0],["1987-09-03",1.3779,1.4552,1.3651,1.4552,1498500.0],["1987-09-04",1.4681,1.5196,1.4681,1.4939,1635525.0],["1987-09-08",1.4939,1.4939,1.4166,1.4552,716850.0],["1987-09-09",1.4552,1.4681,1.4166,1.4423,469800.0],["1987-09-10",1.4423,1.481,1.4295,1.4295,581850.0],["1987-09-11",1.4295,1.4423,1.4037,1.4166,376650.0],["1987-09-14",1.4166,1.4423,1.4166,1.4295,402975.0],["1987-09-15",1.4295,1.4552,1.4037,1.4295,498825.0],["1987-09-16",1.4295,1.4423,1.4037,1.4166,544725.0],["1987-09-17",1.4166,1.4423,1.4037,1.4295,691200.0],["1987-09-18",1.4295,1.5325,1.4166,1.5067,1658475.0],["1987-09-21",1.5067,1.5325,1.4295,1.4423,3066525.0],["1987-09-22",1.4423,1.4423,1.4166,1.4423,851175.0],["1987-09-23",1.4423,1.481,1.4423,1.4681,1555200.0],["1987-09-24",1.4681,1.5067,1.4423,1.481,600750.0],["1987-09-25",1.4681,1.4681,1.4423,1.4552,311850.0],["1987-09-28",1.4552,1.5196,1.4552,1.5196,1265625.0],["1987-09-29",1.5196,1.5196,1.4166,1.4552,1064475.0],["1987-09-30",1.4423,1.4423,1.378,1.4423,749925.0],["1987-10-01",1.4423,1.481,1.4423,1.4423,450225.0],["1987-10-02",1.4552,1.5067,1.4552,1.4681,637875.0],["1987-10-05",1.4681,1.4939,1.4552,1.4681,345600.0],["1987-10-06",1.4681,1.481,1.4423,1.481,490050.0],["1987-10-07",1.4681,1.4681,1.4295,1.4423,648000.0],["1987-10-08",1.4423,1.4552,1.4166,1.4295,470475.0],["1987-10-09",1.4295,1.4681,1.4166,1.4295,461700.0],["1987-10-12",1.4295,1.4295,1.3908,1.4166,436050.0],["1987-10-13",1.4166,1.4295,1.4037,1.4037,365175.0],["1987-10-14",1.4037,1.4295,1.3908,1.4166,628425.0],["1987-10-15",1.4166,1.4295,1.4037,1.4166,1601775.0],["1987-10-16",1.4166,1.4166,1.3393,1.3908,1358775.0],["1987-10-19",1.3908,1.4166,1.0302,1.056,3273075.0],["1987-10-20",1.056,1.159,0.8371,1.0045,3653775.0],["1987-10-21",1.0045,1.1848,1.0045,1.0302,2427300.0],["1987-10-22",1.0302,1.0818,0.9659,1.0045,4005450.0],["1987-10-23",1.0045,1.0045,0.9143,0.9401,1706400.0],["1987-10-26",0.9015,0.9015,0.7856,0.7984,2355750.0],["1987-10-27",0.8242,0.9401,0.8242,0.85,1967625.0],["1987-10-28",0.85,0.8757,0.7984,0.8371,1275750.0],["1987-10-29",0.8371,0.9143,0.8242,0.8886,1179900.0],["1987-10-30",0.9272,1.0174,0.9272,0.9659,1328400.0],["1987-11-02",0.9659,1.0431,0.9659,1.0174,1364175.0],["1987-11-03",1.0174,1.0302,0.9916,1.0174,938250.0],["1987-11-04",1.0174,1.0302,1.0045,1.0174,1921050.0],["1987-11-05",1.0174,1.0302,1.0045,1.0174,1367550.0],["1987-11-06",1.0174,1.056,1.0045,1.0302,891000.0],["1987-11-09",1.0302,1.056,1.0174,1.0431,1150200.0],["1987-11-10",1.0431,1.056,1.0174,1.0302,1113750.0],["1987-11-11",1.0431,1.0689,1.0431,1.0689,809325.0],["1987-11-12",1.0818,1.1075,1.0818,1.0946,1210950.0],["1987-11-13",1.0946,1.1075,1.0689,1.1075,810000.0],["1987-11-16",1.1075,1.1333,1.0946,1.1204,727650.0],["1987-11-17",1.1075,1.1075,1.0818,1.0946,423225.0],["1987-11-18",1.0946,1.1075,1.0818,1.1075,393525.0],["1987-11-19",1.1075,1.1075,1.0689,1.0689,923400.0],["1987-11-20",1.0689,1.0818,1.056,1.0818,494100.0],["1987-11-23",1.0818,1.0946,1.0431,1.0689,488700.0],["1987-11-24",1.0689,1.0818,1.056,1.056,280125.0],["1987-11-25",1.056,1.0689,1.056,1.0689,299025.0],["1987-11-27",1.0689,1.0689,1.0431,1.056,384750.0],["1987-11-30",1.056,1.056,1.0045,1.0045,798525.0],["1987-12-01",1.0045,1.0302,1.0045,1.0045,492750.0],["1987-12-02",1.0045,1.0174,1.0045,1.0045,748575.0],["1987-12-03",1.0045,1.0174,0.9787,0.9787,652725.0],["1987-12-04",0.9787,0.9787,0.9143,0.953,855900.0],["1987-12-07",0.953,0.9787,0.9272,0.9272,435375.0],["1987-12-08",0.9272,0.9401,0.9015,0.9143,441450.0],["1987-12-09",0.9143,0.9401,0.9015,0.9143,735075.0],["1987-12-10",0.9143,0.9272,0.8757,0.8886,745200.0],["1987-12-11",0.8886,0.9015,0.8757,0.8886,750600.0],["1987-12-14",0.8886,0.9143,0.8757,0.9143,619650.0],["1987-12-15",0.9143,0.9272,0.8886,0.8886,583200.0],["1987-12-16",0.8886,0.9272,0.8886,0.9143,645975.0],["1987-12-17",0.9143,0.9272,0.8886,0.9015,818100.0],["1987-12-18",0.9015,0.9015,0.8628,0.8886,1138050.0],["1987-12-21",0.9015,1.0174,0.9015,0.9143,1013175.0],["1987-12-22",0.9015,0.9143,0.8757,0.8757,832950.0],["1987-12-23",0.9015,0.9272,0.8886,0.9272,1084725.0],["1987-12-24",0.9194,0.9324,0.9065,0.9194,415800.0],["1987-12-28",0.9194,0.9324,0.8806,0.8806,758025.0],["1987-12-29",0.8806,0.8935,0.8676,0.8676,824175.0],["1987-12-30",0.8676,0.8806,0.8547,0.8676,1522800.0],["1987-12-31",0.8547,0.8676,0.8288,0.8547,1561275.0],["1988-01-04",0.8547,0.9453,0.8547,0.9065,374625.0],["1988-01-05",0.9324,0.9971,0.9324,0.9971,1606500.0],["1988-01-06",1.0101,1.036,0.9971,1.036,905175.0],["1988-01-07",1.036,1.036,1.0101,1.023,573075.0],["1988-01-08",1.023,1.036,0.9194,0.9324,735075.0],["1988-01-11",0.8935,0.9583,0.8935,0.9194,772200.0],["1988-01-12",0.9194,0.9324,0.8935,0.9065,375975.0],["1988-01-13",0.9194,0.9583,0.9065,0.9453,374625.0],["1988-01-14",0.9453,0.9583,0.9194,0.9453,226125.0],["1988-01-15",0.9842,1.023,0.9583,0.9712,669600.0],["1988-01-18",0.9712,0.9971,0.9712,0.9971,244350.0],["1988-01-19",0.9971,1.0101,0.9453,0.9453,318600.0],["1988-01-20",0.9453,0.9712,0.9194,0.9453,785025.0],["1988-01-21",0.9194,0.9324,0.9065,0.9065,620325.0],["1988-01-22",0.9065,0.9324,0.9065,0.9194,519750.0],["1988-01-25",0.9324,0.9583,0.9324,0.9453,301050.0],["1988-01-26",0.9324,0.9453,0.9324,0.9453,124200.0],["1988-01-27",0.9324,0.9453,0.9065,0.9065,351000.0],["1988-01-28",0.9065,0.9194,0.9065,0.9065,259875.0],["1988-01-29",0.9194,0.9194,0.8806,0.8935,344925.0],["1988-02-01",0.8935,0.9194,0.8935,0.9065,421875.0],["1988-02-02",0.9065,0.9194,0.8935,0.8935,263925.0],["1988-02-03",0.8935,0.9324,0.8806,0.9065,791775.0],["1988-02-04",0.9194,0.9324,0.8806,0.8935,589275.0],["1988-02-05",0.8806,0.8935,0.8806,0.8806,471150.0],["1988-02-08",0.8806,0.8806,0.8547,0.8676,348975.0],["1988-02-09",0.8676,0.8676,0.8547,0.8547,471150.0],["1988-02-10",0.8547,0.8806,0.8547,0.8676,513000.0],["1988-02-11",0.8547,0.8676,0.8547,0.8547,737100.0],["1988-02-12",0.8676,0.8676,0.8547,0.8676,835650.0],["1988-02-16",0.8547,0.8547,0.8417,0.8547,721575.0],["1988-02-17",0.8547,0.8547,0.8417,0.8547,496800.0],["1988-02-18",0.8547,0.8547,0.8417,0.8547,1042200.0],["1988-02-19",0.8547,0.8806,0.8417,0.8806,715500.0],["1988-02-22",0.8806,0.9324,0.8806,0.9324,745200.0],["1988-02-23",0.9324,0.9583,0.9194,0.9324,1002375.0],["1988-02-24",0.9324,1.0101,0.9324,1.0101,2079000.0],["1988-02-25",1.0101,1.0619,0.9971,1.023,3626775.0],["1988-02-26",1.023,1.023,1.0101,1.023,609525.0],["1988-02-29",1.023,1.0489,1.023,1.036,722250.0],["1988-03-01",1.0489,1.0619,1.023,1.036,603450.0],["1988-03-02",1.023,1.0489,1.023,1.0489,434025.0],["1988-03-03",1.0489,1.1007,1.036,1.0878,1331775.0],["1988-03-04",1.0748,1.1137,1.0489,1.1137,739800.0],["1988-03-07",1.1007,1.1396,1.0878,1.1266,1131975.0],["1988-03-08",1.1266,1.1396,1.0878,1.0878,903150.0],["1988-03-09",1.1007,1.1266,1.0878,1.1137,549450.0],["1988-03-10",1.1266,1.1266,1.0748,1.0878,825525.0],["1988-03-11",1.0748,1.0878,1.0489,1.0878,592650.0],["1988-03-14",1.0878,1.0878,1.0619,1.0878,270000.0],["1988-03-15",1.0878,1.0878,1.036,1.0619,479250.0],["1988-03-16",1.0619,1.0619,1.023,1.036,627750.0],["1988-03-17",1.0489,1.0748,1.0489,1.0748,530550.0],["1988-03-18",1.0748,1.0878,1.0489,1.0619,355050.0],["1988-03-21",1.0619,1.0748,1.036,1.036,438075.0],["1988-03-22",1.0489,1.0619,1.036,1.0489,280800.0],["1988-03-23",1.0489,1.0619,1.036,1.0489,367875.0],["1988-03-24",1.0489,1.0619,1.0101,1.036,452250.0],["1988-03-25",1.0101,1.036,1.0101,1.036,334800.0],["1988-03-28",1.0101,1.023,1.0101,1.0101,263925.0],["1988-03-29",1.023,1.023,0.9971,1.023,373275.0],["1988-03-30",1.023,1.036,0.9971,0.9971,475875.0],["1988-03-31",1.0101,1.023,0.9971,1.0101,452925.0],["1988-04-04",1.023,1.023,0.9971,0.9971,340875.0],["1988-04-05",0.9971,1.0101,0.9842,0.9971,752625.0],["1988-04-06",0.9842,1.0101,0.9842,1.0101,397575.0],["1988-04-07",1.0101,1.0101,0.9842,0.9971,204525.0],["1988-04-08",0.9971,1.023,0.9842,1.0101,502875.0],["1988-04-11",1.036,1.0619,1.036,1.0489,675000.0],["1988-04-12",1.0619,1.0878,1.0489,1.0748,668925.0],["1988-04-13",1.0878,1.0878,1.0489,1.0748,389475.0],["1988-04-14",1.0489,1.0619,0.9971,0.9971,1283175.0],["1988-04-15",1.0101,1.0489,1.0101,1.023,558225.0],["1988-04-18",1.036,1.0619,1.023,1.0489,345600.0],["1988-04-19",1.0489,1.0619,1.0101,1.0101,233550.0],["1988-04-20",1.0101,1.023,0.9971,1.0101,317250.0],["1988-04-21",1.0101,1.036,0.9971,1.036,319275.0],["1988-04-22",1.036,1.036,1.0101,1.036,222750.0],["1988-04-25",1.023,1.036,1.0101,1.0101,137700.0],["1988-04-26",1.0101,1.0748,1.0101,1.0619,1247400.0],["1988-04-27",1.0619,1.0748,1.0489,1.0748,475875.0],["1988-04-28",1.0878,1.1396,1.0878,1.1137,2227500.0],["1988-04-29",1.1137,1.1137,1.0878,1.0878,720225.0],["1988-05-02",1.1007,1.1137,1.1007,1.1007,527850.0],["1988-05-03",1.1007,1.1137,1.1007,1.1137,480600.0],["1988-05-04",1.1137,1.2302,1.1007,1.2173,4463100.0],["1988-05-05",1.2302,1.2432,1.1007,1.2173,2135700.0],["1988-05-06",1.2043,1.2173,1.1655,1.1784,828900.0],["1988-05-09",1.1655,1.2561,1.1655,1.2302,2502225.0],["1988-05-10",1.2432,1.295,1.2173,1.2691,2130975.0],["1988-05-11",1.2302,1.2691,1.1914,1.2043,1154925.0],["1988-05-12",1.2043,1.2432,1.2043,1.2302,744525.0],["1988-05-13",1.2173,1.2302,1.2043,1.2173,552150.0],["1988-05-16",1.2173,1.2691,1.2043,1.2561,1023300.0],["1988-05-17",1.295,1.295,1.2561,1.2561,3364875.0],["1988-05-18",1.2691,1.282,1.1914,1.2173,2440125.0],["1988-05-19",1.1914,1.2302,1.1784,1.2043,1031400.0],["1988-05-20",1.2043,1.2302,1.1914,1.1914,594000.0],["1988-05-23",1.2043,1.2173,1.1655,1.1655,664875.0],["1988-05-24",1.1784,1.1784,1.1655,1.1655,333450.0],["1988-05-25",1.1784,1.1914,1.1655,1.1914,317925.0],["1988-05-26",1.2043,1.2043,1.1914,1.2043,672975.0],["1988-05-27",1.2173,1.2173,1.1914,1.2173,296325.0],["1988-05-31",1.2043,1.2561,1.2043,1.2561,1180575.0],["1988-06-01",1.282,1.282,1.2432,1.2561,1035450.0],["1988-06-02",1.2561,1.2561,1.2173,1.2173,477225.0],["1988-06-03",1.2173,1.2432,1.2043,1.2432,218700.0],["1988-06-06",1.2302,1.2691,1.2302,1.2561,814050.0],["1988-06-07",1.2691,1.2691,1.2173,1.2302,671625.0],["1988-06-08",1.2432,1.2432,1.1914,1.2173,840375.0],["1988-06-09",1.2043,1.2432,1.2043,1.2302,518400.0],["1988-06-10",1.2302,1.2432,1.2173,1.2302,786375.0],["1988-06-13",1.2302,1.2432,1.2173,1.2432,513675.0],["1988-06-14",1.2432,1.2691,1.2302,1.2432,1060425.0],["1988-06-15",1.2432,1.2561,1.2302,1.2561,1314225.0],["1988-06-16",1.2561,1.2561,1.1914,1.2043,961200.0],["1988-06-17",1.2043,1.2432,1.1914,1.2173,841725.0],["1988-06-20",1.2043,1.2043,1.1914,1.1914,760725.0],["1988-06-21",1.2043,1.2302,1.1914,1.2302,704025.0],["1988-06-22",1.2432,1.3209,1.2432,1.3209,2993625.0],["1988-06-23",1.3079,1.3727,1.3079,1.3468,4059450.0],["1988-06-24",1.3338,1.3468,1.3079,1.3338,693900.0],["1988-06-27",1.3209,1.3338,1.295,1.295,476550.0],["1988-06-28",1.295,1.3727,1.295,1.3597,1515375.0],["1988-06-29",1.3519,1.3779,1.3259,1.3519,1013850.0],["1988-06-30",1.3389,1.3519,1.3389,1.3519,724950.0],["1988-07-01",1.3519,1.3519,1.3389,1.3519,321300.0],["1988-07-05",1.3389,1.3519,1.3129,1.3389,430650.0],["1988-07-06",1.3389,1.3389,1.3129,1.3129,571725.0],["1988-07-07",1.274,1.3,1.261,1.287,1390500.0],["1988-07-08",1.287,1.287,1.248,1.274,795150.0],["1988-07-11",1.274,1.287,1.261,1.261,562275.0],["1988-07-12",1.274,1.274,1.222,1.235,809325.0],["1988-07-13",1.235,1.248,1.235,1.248,467775.0],["1988-07-14",1.248,1.261,1.235,1.248,576450.0],["1988-07-15",1.235,1.248,1.209,1.235,967275.0],["1988-07-18",1.235,1.235,1.196,1.196,734400.0],["1988-07-19",1.209,1.222,1.17,1.183,533925.0],["1988-07-20",1.183,1.209,1.183,1.183,718875.0],["1988-07-21",1.196,1.196,1.17,1.183,344925.0],["1988-07-22",1.17,1.183,1.144,1.157,809325.0],["1988-07-25",1.157,1.157,1.092,1.105,1138050.0],["1988-07-26",1.105,1.131,1.105,1.131,857925.0],["1988-07-27",1.131,1.157,1.118,1.144,664200.0],["1988-07-28",1.144,1.183,1.131,1.183,753300.0],["1988-07-29",1.17,1.209,1.17,1.196,579150.0],["1988-08-01",1.209,1.209,1.183,1.183,306450.0],["1988-08-02",1.209,1.222,1.17,1.17,329400.0],["1988-08-03",1.183,1.183,1.144,1.157,546750.0],["1988-08-04",1.144,1.196,1.118,1.131,852525.0],["1988-08-05",1.118,1.144,1.118,1.144,557550.0],["1988-08-08",1.144,1.144,1.131,1.131,357750.0],["1988-08-09",1.144,1.157,1.131,1.144,571725.0],["1988-08-10",1.131,1.144,1.105,1.118,568350.0],["1988-08-11",1.105,1.118,1.092,1.118,398250.0],["1988-08-12",1.105,1.131,1.105,1.118,257850.0],["1988-08-15",1.131,1.144,1.118,1.118,283500.0],["1988-08-16",1.131,1.144,1.105,1.144,538650.0],["1988-08-17",1.157,1.17,1.131,1.17,727650.0],["1988-08-18",1.17,1.196,1.17,1.183,666225.0],["1988-08-19",1.196,1.196,1.157,1.157,229500.0],["1988-08-22",1.17,1.17,1.105,1.105,348300.0],["1988-08-23",1.105,1.118,1.079,1.092,562275.0],["1988-08-24",1.092,1.144,1.079,1.131,331425.0],["1988-08-25",1.131,1.131,1.105,1.105,196425.0],["1988-08-26",1.105,1.118,1.105,1.105,308475.0],["1988-08-29",1.118,1.144,1.105,1.131,575100.0],["1988-08-30",1.131,1.131,1.105,1.118,260550.0],["1988-08-31",1.118,1.118,1.105,1.118,198450.0],["1988-09-01",1.118,1.118,1.079,1.092,430650.0],["1988-09-02",1.079,1.105,1.079,1.105,321975.0],["1988-09-06",1.105,1.118,1.092,1.105,202500.0],["1988-09-07",1.092,1.105,1.066,1.079,500175.0],["1988-09-08",1.079,1.105,1.066,1.105,375300.0],["1988-09-09",1.092,1.105,1.079,1.092,416475.0],["1988-09-12",1.105,1.118,1.092,1.118,311175.0],["1988-09-13",1.118,1.118,1.092,1.092,154575.0],["1988-09-14",1.105,1.105,1.066,1.066,377325.0],["1988-09-15",1.079,1.079,1.066,1.079,238275.0],["1988-09-16",1.066,1.079,1.066,1.079,275400.0],["1988-09-19",1.066,1.118,1.066,1.118,846450.0],["1988-09-20",1.118,1.118,1.092,1.118,496125.0],["1988-09-21",1.118,1.131,1.105,1.105,164700.0],["1988-09-22",1.105,1.118,1.079,1.105,371250.0],["1988-09-23",1.105,1.118,1.092,1.105,298350.0],["1988-09-26",1.092,1.105,1.079,1.105,188325.0],["1988-09-27",1.092,1.105,1.079,1.092,428625.0],["1988-09-28",1.079,1.118,1.066,1.105,456300.0],["1988-09-29",1.092,1.092,1.04,1.053,1876500.0],["1988-09-30",1.053,1.066,1.001,1.001,2756700.0],["1988-10-03",0.988,1.066,0.884,0.91,3094875.0],["1988-10-04",0.91,0.949,0.91,0.949,966600.0],["1988-10-05",0.949,0.962,0.91,0.949,1445175.0],["1988-10-06",0.949,0.988,0.923,0.949,798525.0],["1988-10-07",0.962,0.988,0.949,0.988,868050.0],["1988-10-10",0.988,1.027,0.988,1.001,561600.0],["1988-10-11",1.014,1.014,0.975,0.975,383400.0],["1988-10-12",0.962,0.988,0.949,0.949,711450.0],["1988-10-13",0.949,0.962,0.936,0.949,570375.0],["1988-10-14",0.949,0.962,0.949,0.962,297000.0],["1988-10-17",0.962,0.962,0.949,0.949,361800.0],["1988-10-18",0.949,0.962,0.949,0.949,423900.0],["1988-10-19",0.962,0.962,0.936,0.949,820125.0],["1988-10-20",0.936,0.949,0.923,0.936,610875.0],["1988-10-21",0.923,0.936,0.923,0.936,496800.0],["1988-10-24",0.936,0.936,0.91,0.936,652050.0],["1988-10-25",0.936,0.936,0.923,0.936,347625.0],["1988-10-26",0.923,1.001,0.923,1.001,883575.0],["1988-10-27",1.001,1.001,0.962,0.975,454275.0],["1988-10-28",0.975,0.988,0.949,0.962,938925.0],["1988-10-31",0.975,0.975,0.949,0.975,415800.0],["1988-11-01",0.975,0.975,0.936,0.962,414450.0],["1988-11-02",0.962,0.975,0.949,0.962,516375.0],["1988-11-03",0.962,0.975,0.949,0.962,465075.0],["1988-11-04",0.949,0.975,0.949,0.949,882225.0],["1988-11-07",0.936,0.962,0.936,0.936,731025.0],["1988-11-08",0.962,0.975,0.962,0.975,444825.0],["1988-11-09",0.975,0.975,0.962,0.975,307125.0],["1988-11-10",0.962,0.988,0.949,0.988,425925.0],["1988-11-11",0.975,0.975,0.949,0.949,344250.0],["1988-11-14",0.949,0.975,0.923,0.936,800550.0],["1988-11-15",0.923,0.962,0.923,0.949,417150.0],["1988-11-16",0.949,0.962,0.91,0.923,539325.0],["1988-11-17",0.923,0.936,0.91,0.936,363150.0],["1988-11-18",0.936,0.936,0.91,0.923,340200.0],["1988-11-21",0.923,0.923,0.897,0.91,547425.0],["1988-11-22",0.897,0.91,0.884,0.884,473175.0],["1988-11-23",0.897,0.897,0.871,0.884,871425.0],["1988-11-25",0.884,0.897,0.871,0.871,469800.0],["1988-11-28",0.871,0.884,0.845,0.845,802575.0],["1988-11-29",0.845,0.871,0.845,0.845,1098900.0],["1988-11-30",0.858,0.884,0.845,0.871,731025.0],["1988-12-01",0.858,0.884,0.858,0.858,829575.0],["1988-12-02",0.871,0.871,0.845,0.858,498825.0],["1988-12-05",0.858,0.871,0.845,0.845,829575.0],["1988-12-06",0.858,0.884,0.832,0.884,945675.0],["1988-12-07",0.871,0.871,0.845,0.871,537975.0],["1988-12-08",0.858,0.871,0.845,0.858,592650.0],["1988-12-09",0.858,0.871,0.845,0.858,525825.0],["1988-12-12",0.858,0.871,0.845,0.845,813375.0],["1988-12-13",0.845,0.858,0.845,0.858,489375.0],["1988-12-14",0.845,0.858,0.832,0.845,565650.0],["1988-12-15",0.832,0.858,0.832,0.845,613575.0],["1988-12-16",0.845,0.884,0.845,0.871,887625.0],["1988-12-19",0.871,0.936,0.871,0.91,1329075.0],["1988-12-20",0.923,0.936,0.91,0.91,903825.0],["1988-12-21",0.91,0.936,0.897,0.897,363825.0],["1988-12-22",0.897,0.923,0.897,0.897,589950.0],["1988-12-23",0.8865,0.8996,0.8865,0.8865,271350.0],["1988-12-27",0.8996,0.9256,0.8865,0.8996,615600.0],["1988-12-28",0.8996,0.9126,0.8865,0.9126,453600.0],["1988-12-29",0.8996,0.9256,0.8996,0.9126,762750.0],["1988-12-30",0.8996,0.9256,0.8865,0.9256,1711800.0],["1989-01-03",0.9256,0.9387,0.9126,0.9256,429300.0],["1989-01-04",0.9256,0.9517,0.9256,0.9387,535950.0],["1989-01-05",0.9387,0.9517,0.8996,0.9126,930150.0],["1989-01-06",0.9256,0.9387,0.9126,0.9387,354375.0],["1989-01-09",0.9256,0.9387,0.9126,0.9256,292950.0],["1989-01-10",0.9256,0.9256,0.9126,0.9126,324000.0],["1989-01-11",0.8865,0.8996,0.8735,0.8865,814725.0],["1989-01-12",0.8996,0.8996,0.8605,0.8865,619650.0],["1989-01-13",0.8735,0.8865,0.8605,0.8865,410400.0],["1989-01-16",0.8865,0.9126,0.8735,0.8865,436725.0],["1989-01-17",0.8865,0.8996,0.8865,0.8996,275400.0],["1989-01-18",0.8865,0.9126,0.8865,0.8996,412425.0],["1989-01-19",0.8996,0.9387,0.8996,0.9387,531225.0],["1989-01-20",0.9256,0.9256,0.8996,0.9126,317925.0],["1989-01-23",0.8996,0.9256,0.8996,0.9126,344250.0],["1989-01-24",0.9126,0.9517,0.9126,0.9126,1118475.0],["1989-01-25",0.9126,0.9256,0.9126,0.9126,504900.0],["1989-01-26",0.9126,0.9126,0.8996,0.8996,409050.0],["1989-01-27",0.8996,0.9126,0.8735,0.8996,922050.0],["1989-01-30",0.8865,0.8996,0.8735,0.8996,487350.0],["1989-01-31",0.8865,0.8996,0.8865,0.8865,391500.0],["1989-02-01",0.8865,0.8996,0.8735,0.8996,554850.0],["1989-02-02",0.8735,0.8865,0.8474,0.8735,1640925.0],["1989-02-03",0.8605,0.8735,0.8344,0.8344,1941300.0],["1989-02-06",0.8344,0.8735,0.8214,0.8214,2114100.0],["1989-02-07",0.8214,0.8605,0.8214,0.8214,1352025.0],["1989-02-08",0.8344,0.8605,0.8214,0.8474,1941975.0],["1989-02-09",0.8474,0.8605,0.8344,0.8344,707400.0],["1989-02-10",0.8474,0.8474,0.8214,0.8344,716175.0],["1989-02-13",0.8214,0.8344,0.8214,0.8344,1140075.0],["1989-02-14",0.8344,0.8474,0.8214,0.8344,969975.0],["1989-02-15",0.8344,0.8474,0.8083,0.8214,911925.0],["1989-02-16",0.8214,0.8474,0.8083,0.8214,966600.0],["1989-02-17",0.8344,0.8344,0.8214,0.8214,409725.0],["1989-02-21",0.8605,0.8735,0.8474,0.8474,785700.0],["1989-02-22",0.8605,0.8605,0.8344,0.8344,506250.0],["1989-02-23",0.8474,0.8474,0.8344,0.8474,287550.0],["1989-02-24",0.8474,0.8474,0.8214,0.8344,244350.0],["1989-02-27",0.8344,0.8344,0.8214,0.8214,214650.0],["1989-02-28",0.8214,0.8474,0.8214,0.8344,497475.0],["1989-03-01",0.8344,0.8474,0.8214,0.8344,4486050.0],["1989-03-02",0.8344,0.8344,0.8214,0.8214,752625.0],["1989-03-03",0.8214,0.8214,0.8083,0.8083,467775.0],["1989-03-06",0.8083,0.8083,0.7822,0.7953,621000.0],["1989-03-07",0.8083,0.8344,0.7953,0.7953,547425.0],["1989-03-08",0.7953,0.8214,0.7953,0.8083,1060425.0],["1989-03-09",0.7953,0.8214,0.7822,0.8083,905175.0],["1989-03-10",0.8083,0.8214,0.7953,0.8214,365175.0],["1989-03-13",0.8214,0.8474,0.8083,0.8344,736425.0],["1989-03-14",0.8344,0.8474,0.8214,0.8344,370575.0],["1989-03-15",0.8344,0.8474,0.8344,0.8344,425250.0],["1989-03-16",0.8344,0.8735,0.8344,0.8735,803250.0],["1989-03-17",0.8605,0.8605,0.8344,0.8474,427950.0],["1989-03-20",0.8474,0.8474,0.8214,0.8344,382050.0],["1989-03-21",0.8344,0.8474,0.8214,0.8344,971325.0],["1989-03-22",0.8214,0.8474,0.8214,0.8344,413100.0],["1989-03-23",0.8344,0.8735,0.8344,0.8605,1802250.0],["1989-03-27",0.8735,0.9256,0.8605,0.8865,664200.0],["1989-03-28",0.8865,0.8996,0.8735,0.8735,452925.0],["1989-03-29",0.8735,0.8865,0.8605,0.8605,219375.0],["1989-03-30",0.8735,0.8865,0.8605,0.8865,332100.0],["1989-03-31",0.8735,0.8865,0.8735,0.8865,416475.0],["1989-04-03",0.8735,0.8996,0.8735,0.8996,1012500.0],["1989-04-04",0.8996,0.8996,0.8865,0.8865,322650.0],["1989-04-05",0.8865,0.9256,0.8865,0.9256,1207575.0],["1989-04-06",0.9387,0.9648,0.9256,0.9517,1227825.0],["1989-04-07",0.9387,0.9648,0.9256,0.9387,796500.0],["1989-04-10",0.9387,0.9387,0.9126,0.9126,445500.0],["1989-04-11",0.9126,0.9256,0.8865,0.9126,1792125.0],["1989-04-12",0.8865,0.8996,0.8735,0.8865,1713150.0],["1989-04-13",0.8865,0.8996,0.8474,0.8474,2571750.0],["1989-04-14",0.8605,0.8865,0.8474,0.8865,433350.0],["1989-04-17",0.8865,0.8996,0.8735,0.8865,325350.0],["1989-04-18",0.8865,0.9126,0.8865,0.8996,645975.0],["1989-04-19",0.8996,0.9126,0.8996,0.8996,290925.0],["1989-04-20",0.8996,0.9256,0.8996,0.8996,589275.0],["1989-04-21",0.8996,0.9256,0.8996,0.9256,470475.0],["1989-04-24",0.9256,0.9387,0.8996,0.9126,1098225.0],["1989-04-25",0.9126,0.9256,0.8865,0.9256,929475.0],["1989-04-26",0.9256,0.9387,0.8996,0.8996,388800.0],["1989-04-27",0.9126,0.9256,0.8735,0.8996,947700.0],["1989-04-28",0.8865,0.8996,0.8735,0.8735,514350.0],["1989-05-01",0.8735,0.8735,0.8605,0.8735,452925.0],["1989-05-02",0.8605,0.8735,0.8605,0.8605,350325.0],["1989-05-03",0.8605,0.8735,0.8474,0.8474,331425.0],["1989-05-04",0.8605,0.8735,0.8474,0.8605,338850.0],["1989-05-05",0.8735,0.8865,0.8605,0.8735,386100.0],["1989-05-08",0.8735,0.8865,0.8735,0.8735,308475.0],["1989-05-09",0.8735,0.8865,0.8605,0.8735,262575.0],["1989-05-10",0.8735,0.8996,0.8605,0.8865,355725.0],["1989-05-11",0.8865,0.8996,0.8865,0.8996,388125.0],["1989-05-12",0.9126,0.9517,0.9126,0.9387,1382400.0],["1989-05-15",0.9387,0.9778,0.9256,0.9778,1496475.0],["1989-05-16",0.9648,0.9908,0.9648,0.9778,1499175.0],["1989-05-17",0.9778,0.9778,0.9648,0.9778,907875.0],["1989-05-18",0.9648,1.0299,0.9648,1.0169,1251450.0],["1989-05-19",1.0039,1.0299,1.0039,1.0169,895725.0],["1989-05-22",1.0299,1.0299,0.9778,1.0039,508950.0],["1989-05-23",0.9908,1.0039,0.9778,0.9908,340875.0],["1989-05-24",0.9908,1.0299,0.9908,1.0039,500175.0],["1989-05-25",1.0039,1.0299,1.0039,1.0169,602775.0],["1989-05-26",1.0039,1.043,1.0039,1.043,614250.0],["1989-05-30",1.0299,1.043,1.0169,1.0299,689850.0],["1989-05-31",1.0299,1.043,1.0169,1.0299,542025.0],["1989-06-01",1.0299,1.043,1.0169,1.0299,653400.0],["1989-06-02",1.0299,1.043,1.0299,1.043,816750.0],["1989-06-05",1.0299,1.043,1.0169,1.0299,573750.0],["1989-06-06",1.0169,1.043,1.0169,1.0299,448875.0],["1989-06-07",1.043,1.0691,1.0299,1.0691,925425.0],["1989-06-08",1.0691,1.0691,1.043,1.056,713475.0],["1989-06-09",1.0691,1.1082,1.056,1.0821,1709775.0],["1989-06-12",1.0951,1.0951,1.0821,1.0951,759375.0],["1989-06-13",1.0951,1.0951,1.0821,1.0951,457650.0],["1989-06-14",1.0821,1.0951,1.0691,1.0691,579150.0],["1989-06-15",1.0691,1.0821,1.0691,1.0691,527850.0],["1989-06-16",1.0691,1.0951,1.0691,1.0951,480600.0],["1989-06-19",1.0821,1.0951,1.0821,1.0951,345600.0],["1989-06-20",1.0821,1.0951,1.0821,1.0951,454950.0],["1989-06-21",1.0821,1.1082,1.0821,1.0951,712125.0],["1989-06-22",1.0951,1.1212,1.0951,1.0951,587250.0],["1989-06-23",1.0951,1.1082,1.0821,1.0951,453600.0],["1989-06-26",1.0873,1.1135,1.0873,1.1004,326025.0],["1989-06-27",1.1004,1.1135,1.1004,1.1004,400275.0],["1989-06-28",1.1004,1.1135,1.0873,1.1004,403650.0],["1989-06-29",1.0873,1.1004,1.0611,1.0742,583875.0],["1989-06-30",1.0611,1.0742,1.0349,1.0742,826875.0],["1989-07-03",1.0611,1.0742,1.0611,1.0611,145800.0],["1989-07-05",1.0611,1.0742,1.0611,1.0742,584550.0],["1989-07-06",1.0873,1.0873,1.0742,1.0873,322650.0],["1989-07-07",1.0742,1.0873,1.0611,1.0873,361800.0],["1989-07-10",1.0742,1.0873,1.0611,1.0611,312525.0],["1989-07-11",1.0611,1.0742,1.048,1.048,290925.0],["1989-07-12",1.048,1.0873,1.0349,1.0742,722250.0],["1989-07-13",1.0873,1.0873,1.0611,1.0742,654750.0],["1989-07-14",1.0742,1.0742,1.0611,1.0611,249075.0],["1989-07-17",1.0742,1.0742,1.048,1.0742,361800.0],["1989-07-18",1.0742,1.0742,1.048,1.048,422550.0],["1989-07-19",1.048,1.0611,1.0349,1.0611,820800.0],["1989-07-20",1.0611,1.0611,1.0349,1.0349,679725.0],["1989-07-21",1.0349,1.0611,1.0349,1.048,671625.0],["1989-07-24",1.048,1.0873,1.048,1.048,811350.0],["1989-07-25",1.048,1.0611,1.048,1.048,279450.0],["1989-07-26",1.048,1.048,0.9825,0.9956,603450.0],["1989-07-27",0.9956,1.0349,0.9956,1.0218,629775.0],["1989-07-28",1.0349,1.0349,0.9956,1.0087,509625.0],["1989-07-31",1.0218,1.0349,0.9956,0.9956,683100.0],["1989-08-01",1.0087,1.0087,0.9956,0.9956,704700.0],["1989-08-02",0.9956,1.0218,0.9956,1.0087,467775.0],["1989-08-03",1.0218,1.0218,0.9825,0.9956,492750.0],["1989-08-04",1.0087,1.1004,0.9825,1.1004,2329425.0],["1989-08-07",1.0873,1.1004,1.0611,1.0611,919350.0],["1989-08-08",1.0611,1.0742,1.0349,1.0742,807975.0],["1989-08-09",1.0611,1.1004,1.0349,1.0349,609525.0],["1989-08-10",1.0349,1.0349,1.0218,1.0349,392850.0],["1989-08-11",1.0349,1.048,1.0218,1.0349,503550.0],["1989-08-14",1.0218,1.0349,1.0087,1.0349,288225.0],["1989-08-15",1.0218,1.0611,1.0218,1.0349,563625.0],["1989-08-16",1.0349,1.0611,1.0349,1.0611,654075.0],["1989-08-17",1.0611,1.0873,1.0349,1.0742,939600.0],["1989-08-18",1.0742,1.0873,1.0349,1.048,635850.0],["1989-08-21",1.0611,1.0611,1.0218,1.048,585225.0],["1989-08-22",1.048,1.0611,1.0349,1.048,648675.0],["1989-08-23",1.048,1.0611,1.0349,1.0349,481275.0],["1989-08-24",1.048,1.1135,1.0218,1.1004,2021625.0],["1989-08-25",1.1135,1.2969,1.1135,1.2576,6106725.0],["1989-08-28",1.2707,1.4672,1.2445,1.4541,9659925.0],["1989-08-29",1.5196,1.5589,1.3755,1.4017,9665325.0],["1989-08-30",1.4672,1.5065,1.4279,1.441,5892750.0],["1989-08-31",1.4672,1.5327,1.4672,1.5196,5676075.0],["1989-09-01",1.5196,1.6113,1.5065,1.5982,6783075.0],["1989-09-05",1.5851,1.6113,1.5458,1.5589,3867075.0],["1989-09-06",1.5458,1.572,1.4934,1.5589,2799225.0],["1989-09-07",1.572,1.572,1.5196,1.5327,1411425.0],["1989-09-08",1.5327,1.5589,1.5065,1.5065,2002725.0],["1989-09-11",1.5458,1.5458,1.5196,1.5196,1520775.0],["1989-09-12",1.4934,1.5196,1.4541,1.5196,2749950.0],["1989-09-13",1.5065,1.6375,1.4934,1.5982,3758400.0],["1989-09-14",1.6244,1.6375,1.572,1.5851,2123550.0],["1989-09-15",1.5851,1.5982,1.5327,1.5327,1533600.0],["1989-09-18",1.5458,1.5458,1.5196,1.5196,934875.0],["1989-09-19",1.5196,1.5327,1.5065,1.5196,955125.0],["1989-09-20",1.5327,1.5589,1.5196,1.5458,871425.0],["1989-09-21",1.572,1.5851,1.5458,1.5458,668925.0],["1989-09-22",1.5589,1.572,1.5196,1.5589,1059075.0],["1989-09-25",1.5458,1.572,1.5327,1.5589,462375.0],["1989-09-26",1.5327,1.5982,1.5327,1.5589,2162025.0],["1989-09-27",1.5458,1.5982,1.5458,1.5982,1629450.0],["1989-09-28",1.6244,1.7816,1.6244,1.7292,7297425.0],["1989-09-29",1.7816,1.8471,1.7423,1.8078,4435425.0],["1989-10-02",1.8078,2.0043,1.7554,1.9126,7435125.0],["1989-10-03",1.9388,2.0173,1.9126,1.9388,7269750.0],["1989-10-04",1.9781,1.9781,1.8733,1.9126,2885625.0],["1989-10-05",1.9257,1.965,1.8209,1.9126,4524525.0],["1989-10-06",1.9126,1.9781,1.8995,1.9519,4770900.0],["1989-10-09",1.9519,2.0435,1.9388,2.0173,5329800.0],["1989-10-10",2.0828,2.1614,2.0435,2.1221,7120575.0],["1989-10-11",2.1221,2.1352,2.0305,2.0828,4580550.0],["1989-10-12",2.0566,2.1876,2.0435,2.1483,4542750.0],["1989-10-13",2.1221,2.1483,1.8078,1.8602,5618700.0],["1989-10-16",1.7816,1.965,1.7554,1.9388,9710550.0],["1989-10-17",1.9388,2.0828,1.9126,2.0173,5140800.0],["1989-10-18",2.0174,2.1745,2.0043,2.1483,5592375.0],["1989-10-19",2.1745,2.1876,2.0304,2.1483,6069600.0],["1989-10-20",2.1483,2.1483,1.9781,2.0435,3167100.0],["1989-10-23",2.0435,2.0435,1.965,2.0304,1352025.0],["1989-10-24",2.0042,2.0042,1.8864,1.9781,2716875.0],["1989-10-25",2.0042,2.0173,1.9388,1.9781,1274400.0],["1989-10-26",1.9912,1.9912,1.9388,1.965,1192050.0],["1989-10-27",1.9519,1.9781,1.7947,1.8078,2346975.0],["1989-10-30",1.8078,1.8995,1.7947,1.8209,1470150.0],["1989-10-31",1.8209,1.965,1.8209,1.9126,1904175.0],["1989-11-01",1.9388,2.1221,1.9257,2.0959,6538725.0],["1989-11-02",2.0959,2.1352,2.0697,2.0828,3122550.0],["1989-11-03",2.0697,2.2007,2.0435,2.1745,5389200.0],["1989-11-06",2.1614,2.1876,2.0697,2.0959,4373325.0],["1989-11-07",2.0828,2.1221,2.0566,2.109,4269375.0],["1989-11-08",2.109,2.3317,2.0959,2.3317,8980875.0],["1989-11-09",2.3841,2.4758,2.2531,2.2793,8849925.0],["1989-11-10",2.2924,2.3972,2.2793,2.371,2846475.0],["1989-11-13",2.3841,2.3841,2.2924,2.3317,2295000.0],["1989-11-14",2.3186,2.371,2.2793,2.371,2439450.0],["1989-11-15",2.5151,2.5675,2.4758,2.5282,9857700.0],["1989-11-16",2.5937,2.5937,2.4234,2.4758,6251850.0],["1989-11-17",2.4496,2.4496,2.3579,2.3841,4587975.0],["1989-11-20",2.4103,2.4496,2.3448,2.371,1627425.0],["1989-11-21",2.3579,2.3579,2.24,2.3448,3476250.0],["1989-11-22",2.3186,2.4234,2.2924,2.4103,3098925.0],["1989-11-24",2.4234,2.4758,2.4103,2.4103,1032750.0],["1989-11-27",2.3841,2.4234,2.3579,2.3841,681075.0],["1989-11-28",2.3841,2.3972,2.3055,2.3317,1067175.0],["1989-11-29",2.3186,2.3448,2.2662,2.2662,1636200.0],["1989-11-30",2.2662,2.3055,2.2138,2.3055,1878525.0],["1989-12-01",2.3055,2.3579,2.2138,2.3317,2566350.0],["1989-12-04",2.3317,2.3972,2.3055,2.3841,1566675.0],["1989-12-05",2.3972,2.3972,2.3448,2.371,1230525.0],["1989-12-06",2.371,2.3972,2.3448,2.371,1140750.0],["1989-12-07",2.3841,2.502,2.3841,2.4627,2621700.0],["1989-12-08",2.4496,2.5544,2.4365,2.5151,2410425.0],["1989-12-11",2.4889,2.633,2.4758,2.6199,3547800.0],["1989-12-12",2.633,2.6592,2.5544,2.5544,2319975.0],["1989-12-13",2.5282,2.633,2.5282,2.5806,2399625.0],["1989-12-14",2.5675,2.5937,2.5413,2.5413,1632150.0],["1989-12-15",2.5413,2.5413,2.4103,2.4234,2037825.0],["1989-12-18",2.4627,2.4627,2.24,2.3055,2176875.0],["1989-12-19",2.2793,2.3448,2.2662,2.3317,1645650.0],["1989-12-20",2.2924,2.4365,2.2924,2.4103,3094200.0],["1989-12-21",2.3972,2.5413,2.3841,2.502,2439450.0],["1989-12-22",2.5204,2.5861,2.481,2.5467,1744875.0],["1989-12-26",2.5204,2.5467,2.4942,2.5335,602775.0],["1989-12-27",2.5335,2.5335,2.4942,2.5204,469125.0],["1989-12-28",2.5204,2.5204,2.4154,2.4679,1019250.0],["1989-12-29",2.4417,2.5467,2.3891,2.5467,1543050.0],["1990-01-02",2.5467,2.5467,2.4679,2.4942,1451250.0],["1990-01-03",2.4679,2.4942,2.3891,2.4023,1169100.0],["1990-01-04",2.3891,2.4023,2.2579,2.376,2288925.0],["1990-01-05",2.3235,2.376,2.3104,2.376,1463400.0],["1990-01-08",2.3498,2.4154,2.3235,2.4023,652050.0],["1990-01-09",2.3891,2.4285,2.376,2.3891,1156275.0],["1990-01-10",2.3629,2.4023,2.3235,2.4023,1041525.0],["1990-01-11",2.3891,2.4154,2.3629,2.376,409725.0],["1990-01-12",2.3366,2.3366,2.2316,2.271,2115450.0],["1990-01-15",2.2579,2.271,2.1397,2.166,2145150.0],["1990-01-16",2.061,2.166,2.0347,2.166,3742875.0],["1990-01-17",2.1922,2.2579,2.1791,2.1922,1785375.0],["1990-01-18",2.1397,2.2054,2.1397,2.1791,780300.0],["1990-01-19",2.2054,2.2447,2.1529,2.1529,1642950.0],["1990-01-22",2.1266,2.166,1.9691,1.9953,4672350.0],["1990-01-23",2.0216,2.1266,2.0085,2.0741,3044250.0],["1990-01-24",1.9691,2.3366,1.9559,2.3366,4695975.0],["1990-01-25",2.4154,2.4417,2.2185,2.2316,5001075.0],["1990-01-26",2.2316,2.2973,2.1791,2.2447,1528875.0],["1990-01-29",2.2316,2.2841,2.2185,2.2316,1670625.0],["1990-01-30",2.2316,2.271,2.1529,2.1529,1645650.0],["1990-01-31",2.1529,2.1922,2.0478,2.1266,1860300.0],["1990-02-01",2.1529,2.1791,2.0741,2.0872,1406025.0],["1990-02-02",2.1003,2.166,2.0872,2.1003,1720575.0],["1990-02-05",2.1003,2.1266,2.0872,2.1003,1094850.0],["1990-02-06",2.1266,2.1266,2.0872,2.0872,317925.0],["1990-02-07",2.0741,2.1003,2.061,2.0872,516375.0],["1990-02-08",2.1003,2.271,2.0872,2.2579,1411425.0],["1990-02-09",2.2579,2.3366,2.2054,2.2841,1320975.0],["1990-02-12",2.3104,2.3235,2.2579,2.2973,1048950.0],["1990-02-13",2.3498,2.376,2.2447,2.271,2069550.0],["1990-02-14",2.2447,2.271,2.166,2.1791,911925.0],["1990-02-15",2.1791,2.2841,2.1397,2.2841,445500.0],["1990-02-16",2.2973,2.3104,2.2316,2.2316,928800.0],["1990-02-20",2.2054,2.2054,2.1529,2.1922,635850.0],["1990-02-21",2.1529,2.2054,2.1266,2.1922,439425.0],["1990-02-22",2.2054,2.2973,2.2054,2.2316,631125.0],["1990-02-23",2.1922,2.2316,2.166,2.2054,502875.0],["1990-02-26",2.1791,2.2316,2.1791,2.2054,423225.0],["1990-02-27",2.2054,2.2579,2.1922,2.2316,750600.0],["1990-02-28",2.2185,2.3366,2.2185,2.3366,1277775.0],["1990-03-01",2.3104,2.3366,2.271,2.2973,768150.0],["1990-03-02",2.3104,2.3629,2.2841,2.3104,758700.0],["1990-03-05",2.2447,2.2579,2.166,2.1922,2327400.0],["1990-03-06",2.1397,2.1529,2.0741,2.1135,2137050.0],["1990-03-07",2.1397,2.1529,2.1003,2.1135,1154250.0],["1990-03-08",2.1266,2.2447,2.1003,2.2316,1926450.0],["1990-03-09",2.2054,2.2973,2.1922,2.2973,1282500.0],["1990-03-12",2.2973,2.2973,2.2316,2.271,988200.0],["1990-03-13",2.271,2.2973,2.2447,2.2579,690525.0],["1990-03-14",2.271,2.2841,2.2447,2.271,651375.0],["1990-03-15",2.2841,2.2841,2.2185,2.2185,558225.0],["1990-03-16",2.2185,2.271,2.2185,2.2447,693225.0],["1990-03-19",2.2447,2.271,2.2316,2.271,575775.0],["1990-03-20",2.271,2.2973,2.2054,2.2054,2448225.0],["1990-03-21",2.2054,2.2054,2.1397,2.1397,1301400.0],["1990-03-22",2.1397,2.1397,2.0478,2.0741,2275425.0],["1990-03-23",2.0741,2.166,2.0741,2.1266,957150.0],["1990-03-26",2.1266,2.1529,2.1135,2.1397,398925.0],["1990-03-27",2.1529,2.166,2.0872,2.1003,1003725.0],["1990-03-28",2.1135,2.1529,2.0872,2.1003,1732725.0],["1990-03-29",2.1003,2.1397,2.1003,2.1003,967950.0],["1990-03-30",2.1003,2.1266,2.0741,2.0741,1077300.0],["1990-04-02",2.0478,2.0872,2.0347,2.0872,933525.0],["1990-04-03",2.0741,2.2316,2.0741,2.1791,2414475.0],["1990-04-04",2.1791,2.2841,2.1791,2.2579,3303450.0],["1990-04-05",2.2316,2.3235,2.2316,2.3235,3683475.0],["1990-04-06",2.3366,2.3498,2.2973,2.2973,1287225.0],["1990-04-09",2.3104,2.4023,2.2973,2.376,1942650.0],["1990-04-10",2.4154,2.4679,2.4154,2.4417,3188700.0],["1990-04-11",2.4417,2.5073,2.4285,2.4417,2052675.0],["1990-04-12",2.3104,2.3498,2.2579,2.3104,5119875.0],["1990-04-16",2.2579,2.3235,2.2579,2.2973,2006100.0],["1990-04-17",2.271,2.271,2.2316,2.2579,2036475.0],["1990-04-18",2.271,2.271,2.1791,2.2054,1611900.0],["1990-04-19",2.166,2.2054,2.166,2.166,1050300.0],["1990-04-20",2.1791,2.1922,2.1135,2.1529,1585575.0],["1990-04-23",2.1135,2.1529,2.0741,2.1529,1948050.0],["1990-04-24",2.1266,2.2841,2.1266,2.2579,1437075.0],["1990-04-25",2.2579,2.3498,2.2579,2.3104,1518075.0],["1990-04-26",2.3235,2.3891,2.2447,2.2579,2047950.0],["1990-04-27",2.2316,2.2316,2.1529,2.1529,1692225.0],["1990-04-30",2.1266,2.2447,2.1266,2.2316,1642275.0],["1990-05-01",2.2316,2.2973,2.2316,2.2579,1877850.0],["1990-05-02",2.2579,2.271,2.2316,2.271,1127925.0],["1990-05-03",2.2841,2.2841,2.2316,2.2447,2500875.0],["1990-05-04",2.2579,2.3235,2.2316,2.3104,1664550.0],["1990-05-07",2.3104,2.3498,2.2973,2.3366,1385100.0],["1990-05-08",2.3235,2.376,2.3235,2.3498,1782000.0],["1990-05-09",2.3629,2.4023,2.3629,2.3629,1387800.0],["1990-05-10",2.3629,2.4417,2.3629,2.4417,3096900.0],["1990-05-11",2.4285,2.5204,2.4285,2.5073,4189725.0],["1990-05-14",2.4942,2.5073,2.376,2.376,4164750.0],["1990-05-15",2.3498,2.4285,2.3498,2.3891,1714500.0],["1990-05-16",2.3891,2.4023,2.3629,2.376,749250.0],["1990-05-17",2.3891,2.4548,2.3629,2.4417,2255175.0],["1990-05-18",2.4548,2.481,2.4023,2.4154,1950075.0],["1990-05-21",2.4154,2.5729,2.4154,2.5729,3140100.0],["1990-05-22",2.5729,2.5992,2.4942,2.5073,3541050.0],["1990-05-23",2.5204,2.5598,2.5073,2.5598,2062125.0],["1990-05-24",2.5729,2.5992,2.481,2.5073,1741500.0],["1990-05-25",2.5204,2.5204,2.4023,2.4023,1293300.0],["1990-05-29",2.3891,2.4942,2.3891,2.481,3009825.0],["1990-05-30",2.481,2.5204,2.3104,2.3629,7112475.0],["1990-05-31",2.376,2.3891,2.3104,2.3104,4579875.0],["1990-06-01",2.3366,2.376,2.3366,2.376,2337525.0],["1990-06-04",2.3629,2.4548,2.3629,2.4023,2382075.0],["1990-06-05",2.4154,2.481,2.376,2.4679,3217725.0],["1990-06-06",2.4417,2.4417,2.376,2.3891,4779000.0],["1990-06-07",2.376,2.4285,2.3104,2.3366,3532275.0],["1990-06-08",2.3629,2.3629,2.2579,2.2973,3873150.0],["1990-06-11",2.3104,2.3629,2.2973,2.3366,2392875.0],["1990-06-12",2.3498,2.3629,2.271,2.271,7186725.0],["1990-06-13",2.271,2.4548,2.2447,2.376,4762125.0],["1990-06-14",2.3498,2.4548,2.3366,2.4417,1868400.0],["1990-06-15",2.4154,2.4417,2.376,2.376,1719225.0],["1990-06-18",2.3891,2.4023,2.3104,2.3366,1560600.0],["1990-06-19",2.3498,2.376,2.3366,2.3629,974025.0],["1990-06-20",2.3629,2.4023,2.3235,2.3366,1292625.0],["1990-06-21",2.3629,2.4023,2.3498,2.4023,891000.0],["1990-06-22",2.4023,2.4285,2.376,2.3891,1239300.0],["1990-06-25",2.3813,2.4207,2.3681,2.3813,606150.0],["1990-06-26",2.4076,2.4207,2.3813,2.3944,492750.0],["1990-06-27",2.4207,2.4339,2.3944,2.4207,856575.0],["1990-06-28",2.4339,2.4733,2.3944,2.4733,1585575.0],["1990-06-29",2.4865,2.5654,2.4733,2.4733,4221450.0],["1990-07-02",2.4997,2.5391,2.4733,2.5391,1502550.0],["1990-07-03",2.4865,2.4997,2.3812,2.4207,3433050.0],["1990-07-05",2.4339,2.4339,2.3812,2.4207,1306125.0],["1990-07-06",2.4339,2.447,2.4207,2.4339,914625.0],["1990-07-09",2.4339,2.4339,2.3681,2.3944,2201175.0],["1990-07-10",2.3944,2.4339,2.3681,2.3813,1884600.0],["1990-07-11",2.3813,2.3813,2.3549,2.3813,1971000.0],["1990-07-12",2.3813,2.4339,2.3549,2.4339,1038825.0],["1990-07-13",2.4339,2.4339,2.3944,2.4207,1097550.0],["1990-07-16",2.4207,2.4207,2.3681,2.3813,993600.0],["1990-07-17",2.3813,2.3813,2.3155,2.3549,2175525.0],["1990-07-18",2.3286,2.3681,2.3286,2.3549,1219725.0],["1990-07-19",2.3681,2.447,2.3549,2.4339,1474875.0],["1990-07-20",2.4339,2.4602,2.4207,2.447,1286550.0],["1990-07-23",2.4207,2.4339,2.3681,2.4339,1933200.0],["1990-07-24",2.447,2.4602,2.3286,2.3418,1991250.0],["1990-07-25",2.3549,2.4076,2.3418,2.3944,1033425.0],["1990-07-26",2.3681,2.3813,2.2497,2.2628,5017950.0],["1990-07-27",2.2365,2.2365,1.9734,1.9997,8351775.0],["1990-07-30",2.0129,2.0523,1.9734,2.0523,3143475.0],["1990-07-31",2.0523,2.1576,2.0392,2.1313,2673675.0],["1990-08-01",2.1313,2.1708,2.0655,2.0787,1076625.0],["1990-08-02",2.0655,2.0655,2.0129,2.0523,1260225.0],["1990-08-03",2.0392,2.0523,1.8682,2.0392,2897100.0],["1990-08-06",1.9339,1.9339,1.7892,1.8813,2256525.0],["1990-08-07",1.8945,1.9734,1.8813,1.8813,2758050.0],["1990-08-08",1.8945,1.9866,1.8945,1.9603,1676700.0],["1990-08-09",1.9734,1.9866,1.9471,1.9471,761400.0],["1990-08-10",1.9603,1.9603,1.9076,1.9339,436725.0],["1990-08-13",1.9208,1.9866,1.9208,1.9603,1277775.0],["1990-08-14",1.9734,1.9866,1.9471,1.9603,488700.0],["1990-08-15",1.9734,1.9866,1.8945,1.9208,474525.0],["1990-08-16",1.8945,1.8945,1.7761,1.7892,2278800.0],["1990-08-17",1.7629,1.7761,1.7103,1.7498,3177900.0],["1990-08-20",1.7498,1.8287,1.7366,1.7761,1685475.0],["1990-08-21",1.7103,1.7103,1.6314,1.684,2311200.0],["1990-08-22",1.6708,1.7103,1.6182,1.6182,1435050.0],["1990-08-23",1.4735,1.5919,1.4472,1.5393,3532950.0],["1990-08-24",1.684,1.7366,1.6445,1.7234,3489075.0],["1990-08-27",1.8155,1.8287,1.7761,1.7892,1709100.0],["1990-08-28",1.7892,1.8155,1.7761,1.7892,918000.0],["1990-08-29",1.7629,1.8024,1.7498,1.7761,443475.0],["1990-08-30",1.7761,1.7892,1.7234,1.7629,830925.0],["1990-08-31",1.7761,1.8155,1.7366,1.8024,542700.0],["1990-09-04",1.8155,1.8155,1.7366,1.7761,987525.0],["1990-09-05",1.7892,1.9471,1.7761,1.9339,2638575.0],["1990-09-06",1.9339,2.0918,1.9339,2.0129,4367250.0],["1990-09-07",2.0129,2.026,1.9866,2.026,994275.0],["1990-09-10",2.0392,2.0918,2.0129,2.0392,1285200.0],["1990-09-11",2.0655,2.0655,2.026,2.026,653400.0],["1990-09-12",1.9997,2.0129,1.9339,1.9603,344250.0],["1990-09-13",1.9471,1.9734,1.9208,1.9734,589275.0],["1990-09-14",1.9603,2.0129,1.9471,1.9997,1096200.0],["1990-09-17",1.9997,1.9997,1.9339,1.9734,668250.0],["1990-09-18",1.9734,2.0392,1.9603,1.9997,882900.0],["1990-09-19",2.0129,2.026,1.9866,1.9866,452925.0],["1990-09-20",1.9734,1.9734,1.9208,1.9471,321300.0],["1990-09-21",1.9471,1.9997,1.8945,1.9734,738450.0],["1990-09-24",1.9523,1.9523,1.8732,1.9127,513000.0],["1990-09-25",1.8995,1.9523,1.8732,1.9523,461700.0],["1990-09-26",1.9523,1.9523,1.86,1.8995,326025.0],["1990-09-27",1.8995,1.8995,1.7808,1.7808,1059750.0],["1990-09-28",1.7808,1.86,1.7544,1.8336,683100.0],["1990-10-01",1.8468,1.9259,1.8468,1.8863,1200825.0],["1990-10-02",1.9127,2.0578,1.8995,2.0183,1730700.0],["1990-10-03",2.0051,2.0051,1.9655,1.9787,415125.0],["1990-10-04",1.9787,1.9919,1.9523,1.9655,676350.0],["1990-10-05",1.9127,1.9655,1.8732,1.9391,404325.0],["1990-10-08",1.9655,1.9655,1.9259,1.9391,488025.0],["1990-10-09",1.9127,1.9391,1.8995,1.9259,284175.0],["1990-10-10",1.8995,1.9391,1.86,1.8863,870750.0],["1990-10-11",1.8863,1.8863,1.794,1.8336,888975.0],["1990-10-12",1.8336,1.8863,1.8072,1.86,985500.0],["1990-10-15",1.8863,1.9259,1.8863,1.9127,394875.0],["1990-10-16",1.9259,1.9259,1.8468,1.8732,422550.0],["1990-10-17",1.8468,1.8732,1.8204,1.8468,670275.0],["1990-10-18",1.8468,1.9391,1.8468,1.9391,801225.0],["1990-10-19",1.9523,1.9919,1.9523,1.9655,1064475.0],["1990-10-22",1.9655,1.9787,1.9391,1.9655,1120500.0],["1990-10-23",1.9655,1.9919,1.9127,1.9919,1028025.0],["1990-10-24",1.9655,1.9655,1.8995,1.9127,635850.0],["1990-10-25",1.9127,1.9127,1.8732,1.8863,313200.0],["1990-10-26",1.86,1.8732,1.7544,1.7544,2375325.0],["1990-10-29",1.7676,1.8204,1.7017,1.7412,3119175.0],["1990-10-30",1.7412,1.7676,1.7281,1.7281,1187325.0],["1990-10-31",1.7412,1.7676,1.7281,1.7281,1725300.0],["1990-11-01",1.7149,1.7412,1.7017,1.7412,811350.0],["1990-11-02",1.7412,1.7676,1.7281,1.7412,618975.0],["1990-11-05",1.7281,1.794,1.7149,1.794,1441800.0],["1990-11-06",1.794,1.794,1.7412,1.7676,1295325.0],["1990-11-07",1.7412,1.7544,1.6357,1.6489,1980450.0],["1990-11-08",1.6489,1.7412,1.6357,1.7149,963900.0],["1990-11-09",1.7149,1.7808,1.6621,1.6621,1090800.0],["1990-11-12",1.6753,1.8468,1.6621,1.8468,2326725.0],["1990-11-13",1.8468,1.8995,1.8336,1.8732,1397250.0],["1990-11-14",1.8863,1.8995,1.8204,1.8732,1043550.0],["1990-11-15",1.86,1.8863,1.8336,1.8468,485325.0],["1990-11-16",1.86,1.8863,1.8468,1.8732,1185975.0],["1990-11-19",1.8732,1.9127,1.86,1.9127,1127250.0],["1990-11-20",1.9127,1.9259,1.8863,1.8995,1026675.0],["1990-11-21",1.8995,1.9391,1.8995,1.9259,1217025.0],["1990-11-23",1.9391,1.9523,1.9259,1.9523,301725.0],["1990-11-26",1.9259,1.9523,1.9127,1.9523,917325.0],["1990-11-27",2.0051,2.1106,1.9919,2.1106,2432025.0],["1990-11-28",2.1502,2.1897,2.071,2.0974,1813725.0],["1990-11-29",2.0974,2.0974,2.0315,2.0578,566325.0],["1990-11-30",2.0183,2.071,2.0051,2.071,1411425.0],["1990-12-03",2.0842,2.137,2.071,2.1106,809325.0],["1990-12-04",2.1106,2.1106,2.0578,2.0842,498150.0],["1990-12-05",2.0842,2.2161,2.0842,2.1766,2205225.0],["1990-12-06",2.2689,2.3217,2.1634,2.1634,1680750.0],["1990-12-07",2.1766,2.2161,2.1634,2.1766,669600.0],["1990-12-10",2.1897,2.2821,2.1766,2.2293,2974050.0],["1990-12-11",2.2425,2.2425,2.137,2.2161,1557225.0],["1990-12-12",2.2161,2.2293,2.1502,2.1634,987525.0],["1990-12-13",2.1897,2.2161,2.1502,2.1766,1107675.0],["1990-12-14",2.1634,2.1634,2.0578,2.0842,6300450.0],["1990-12-17",2.0578,2.0842,2.0315,2.0578,764775.0],["1990-12-18",2.071,2.0842,2.0578,2.0842,1150200.0],["1990-12-19",2.0842,2.1106,2.0446,2.0578,1156275.0],["1990-12-20",2.0578,2.0842,2.0446,2.071,673650.0],["1990-12-21",2.071,2.137,2.0578,2.0974,712800.0],["1990-12-24",2.0895,2.1159,2.0895,2.0895,145800.0],["1990-12-26",2.0895,2.1159,2.0763,2.1159,122175.0],["1990-12-27",2.1027,2.1688,2.0895,2.1556,556200.0],["1990-12-28",2.1424,2.1688,2.1291,2.1291,544050.0],["1990-12-31",2.1556,2.2217,2.1424,2.182,849150.0],["1991-01-02",2.1688,2.182,2.0895,2.1027,562275.0],["1991-01-03",2.1027,2.1027,1.9837,1.9969,1709100.0],["1991-01-04",1.9308,1.944,1.8514,1.8911,2602800.0],["1991-01-07",1.8779,1.9043,1.8514,1.8647,1343250.0],["1991-01-08",1.8647,1.9043,1.8514,1.8514,1191375.0],["1991-01-09",1.8779,1.9176,1.8118,1.8118,2098575.0],["1991-01-10",1.8382,1.8911,1.825,1.8911,448875.0],["1991-01-11",1.8779,1.8911,1.8514,1.8779,387450.0],["1991-01-14",1.8647,1.8779,1.825,1.8382,565650.0],["1991-01-15",1.825,1.8514,1.8118,1.8514,622350.0],["1991-01-16",1.8514,1.944,1.825,1.944,1950075.0],["1991-01-17",2.1159,2.1159,1.9837,2.0101,2027700.0],["1991-01-18",1.9837,2.1027,1.9705,2.0895,1972350.0],["1991-01-21",2.063,2.0762,2.0366,2.063,746550.0],["1991-01-22",2.0366,2.0366,1.9308,1.9837,1330425.0],["1991-01-23",1.9837,2.0101,1.9572,1.9969,517050.0],["1991-01-24",1.9837,1.9969,1.9705,1.9837,898425.0],["1991-01-25",1.9705,2.0101,1.8514,1.9969,2756700.0],["1991-01-28",1.9705,2.0234,1.9572,1.9572,616950.0],["1991-01-29",1.9572,1.9705,1.8911,1.9176,4304475.0],["1991-01-30",1.9043,1.9572,1.8911,1.9572,1472175.0],["1991-01-31",1.9837,2.1159,1.9705,2.1159,2594025.0],["1991-02-01",2.1159,2.1424,2.0763,2.0763,2384100.0],["1991-02-04",2.0762,2.2085,2.0762,2.1953,2417850.0],["1991-02-05",2.2217,2.2746,2.1953,2.2482,3507975.0],["1991-02-06",2.2217,2.354,2.1688,2.3275,3257550.0],["1991-02-07",2.3804,2.3936,2.2217,2.2482,2818125.0],["1991-02-08",2.2482,2.3275,2.2482,2.3011,1243350.0],["1991-02-11",2.3804,2.4465,2.3672,2.4201,3261600.0],["1991-02-12",2.3804,2.4069,2.3672,2.3804,2142450.0],["1991-02-13",2.4069,2.4333,2.3804,2.4201,833625.0],["1991-02-14",2.4333,2.4333,2.3011,2.3407,1341225.0],["1991-02-15",2.354,2.3804,2.3275,2.3672,876825.0],["1991-02-19",2.3275,2.3672,2.3011,2.354,2756025.0],["1991-02-20",2.3672,2.3672,2.2349,2.2349,1040850.0],["1991-02-21",2.2482,2.3275,2.2349,2.3011,754650.0],["1991-02-22",2.3143,2.3407,2.2746,2.2878,956475.0],["1991-02-25",2.3143,2.354,2.2746,2.3011,1225125.0],["1991-02-26",2.2746,2.3804,2.2482,2.3804,1189350.0],["1991-02-27",2.3936,2.473,2.3936,2.4333,1956825.0],["1991-02-28",2.4598,2.473,2.354,2.3804,722925.0],["1991-03-01",2.354,2.4201,2.3011,2.3936,859275.0],["1991-03-04",2.3936,2.4201,2.354,2.3936,605475.0],["1991-03-05",2.4069,2.5259,2.3936,2.5259,2046600.0],["1991-03-06",2.5391,2.5391,2.4598,2.4598,1704375.0],["1991-03-07",2.4862,2.4994,2.4598,2.4994,1013175.0],["1991-03-08",2.5127,2.5523,2.473,2.5391,2399625.0],["1991-03-11",2.5259,2.6052,2.5127,2.6052,1667250.0],["1991-03-12",2.5788,2.6185,2.4598,2.5127,2013525.0],["1991-03-13",2.4994,2.5391,2.4994,2.5259,676350.0],["1991-03-14",2.5259,2.5391,2.4862,2.5127,768825.0],["1991-03-15",2.4994,2.5788,2.4994,2.5523,1301400.0],["1991-03-18",2.5523,2.5788,2.5391,2.5391,675000.0],["1991-03-19",2.5391,2.5391,2.473,2.5259,650700.0],["1991-03-20",2.4994,2.5788,2.4994,2.5656,955125.0],["1991-03-21",2.592,2.6714,2.592,2.6317,2950425.0],["1991-03-22",2.6237,2.849,2.6237,2.8357,1892025.0],["1991-03-25",2.796,2.8225,2.7297,2.796,2247750.0],["1991-03-26",2.8092,2.8092,2.7165,2.743,1250100.0],["1991-03-27",2.7695,2.8357,2.7695,2.796,1505250.0],["1991-03-28",2.8092,2.849,2.796,2.849,1144125.0],["1991-04-01",2.8092,2.849,2.7827,2.8357,1173150.0],["1991-04-02",2.8622,2.9418,2.849,2.9153,1761075.0],["1991-04-03",2.9418,2.9683,2.9153,2.9418,1001025.0],["1991-04-04",2.9285,2.955,2.8092,2.8092,1659150.0],["1991-04-05",2.8092,2.8092,2.7032,2.7032,1185975.0],["1991-04-08",2.743,2.8622,2.743,2.8622,1229175.0],["1991-04-09",2.8755,2.9418,2.8092,2.8225,936225.0],["1991-04-10",2.8225,2.8225,2.637,2.6502,2008800.0],["1991-04-11",2.6767,2.7695,2.6767,2.7695,1568700.0],["1991-04-12",2.8092,2.8357,2.7032,2.796,559575.0],["1991-04-15",2.8225,2.8755,2.8092,2.8357,1261575.0],["1991-04-16",2.743,2.8622,2.743,2.8357,446175.0],["1991-04-17",2.8357,2.849,2.796,2.8357,741825.0],["1991-04-18",2.8092,2.8225,2.69,2.7032,2244375.0],["1991-04-19",2.7032,2.7032,2.6237,2.637,1860300.0],["1991-04-22",2.6237,2.637,2.531,2.5972,2095200.0],["1991-04-23",2.6237,2.7695,2.6237,2.7562,1810350.0],["1991-04-24",2.7695,2.8092,2.7297,2.7562,1858950.0],["1991-04-25",2.7562,2.7695,2.6237,2.637,1096875.0],["1991-04-26",2.5045,2.6105,2.4382,2.5972,3136725.0],["1991-04-29",2.6105,2.6502,2.5972,2.6105,1153575.0],["1991-04-30",2.584,2.584,2.4912,2.531,1907550.0],["1991-05-01",2.5045,2.531,2.4515,2.478,3852225.0],["1991-05-02",2.4647,2.5575,2.4382,2.5442,1693575.0],["1991-05-03",2.5177,2.531,2.4912,2.5177,616950.0],["1991-05-06",2.531,2.531,2.4647,2.478,254475.0],["1991-05-07",2.5045,2.5707,2.4912,2.5575,379350.0],["1991-05-08",2.5575,2.584,2.5442,2.5707,1073250.0],["1991-05-09",2.5575,2.5707,2.531,2.5707,473850.0],["1991-05-10",2.5177,2.531,2.5045,2.5045,578475.0],["1991-05-13",2.531,2.637,2.5177,2.5972,1718550.0],["1991-05-14",2.6237,2.6237,2.5442,2.5707,2359125.0],["1991-05-15",2.5177,2.5177,2.478,2.4912,704025.0],["1991-05-16",2.5045,2.5045,2.4515,2.478,1335825.0],["1991-05-17",2.4912,2.5045,2.4515,2.4515,561600.0],["1991-05-20",2.4382,2.5177,2.3985,2.3985,708075.0],["1991-05-21",2.372,2.425,2.3322,2.4117,2400975.0],["1991-05-22",2.4382,2.4912,2.4382,2.478,730350.0],["1991-05-23",2.4912,2.584,2.4912,2.5575,1703700.0],["1991-05-24",2.5707,2.584,2.531,2.531,1134675.0],["1991-05-28",2.5177,2.531,2.478,2.5177,690525.0],["1991-05-29",2.5177,2.5707,2.4912,2.5442,1616625.0],["1991-05-30",2.5442,2.5972,2.5177,2.5442,1228500.0],["1991-05-31",2.5707,2.584,2.531,2.5442,907875.0],["1991-06-03",2.5707,2.5972,2.5707,2.5707,528525.0],["1991-06-04",2.5707,2.637,2.5575,2.637,929475.0],["1991-06-05",2.6237,2.8225,2.6105,2.7827,2631825.0],["1991-06-06",2.7695,2.7695,2.6767,2.7297,765450.0],["1991-06-07",2.7165,2.7297,2.6105,2.6767,529200.0],["1991-06-10",2.6502,2.7827,2.637,2.69,1030050.0],["1991-06-11",2.7165,2.7562,2.6635,2.7165,494100.0],["1991-06-12",2.7165,2.7165,2.6635,2.7165,402975.0],["1991-06-13",2.7032,2.743,2.6767,2.7165,209250.0],["1991-06-14",2.7165,2.7562,2.7165,2.7297,307125.0],["1991-06-17",2.7165,2.743,2.7032,2.7032,328050.0],["1991-06-18",2.7165,2.743,2.6502,2.6767,499500.0],["1991-06-19",2.7032,2.7562,2.6767,2.7165,938250.0],["1991-06-20",2.69,2.7827,2.69,2.7695,900450.0],["1991-06-21",2.7827,2.8092,2.7562,2.7827,789075.0],["1991-06-24",2.7748,2.7748,2.6553,2.6818,526500.0],["1991-06-25",2.7084,2.7349,2.6818,2.6951,372600.0],["1991-06-26",2.7217,2.7217,2.6155,2.6287,567000.0],["1991-06-27",2.6022,2.7217,2.6022,2.6686,1921050.0],["1991-06-28",2.642,2.642,2.5624,2.5756,1730025.0],["1991-07-01",2.5756,2.6022,2.5491,2.5491,1374300.0],["1991-07-02",2.5491,2.5491,2.4827,2.496,1179900.0],["1991-07-03",2.5092,2.5225,2.4827,2.4827,978750.0],["1991-07-05",2.4827,2.496,2.4827,2.496,213300.0],["1991-07-08",2.4827,2.496,2.4694,2.4827,343575.0],["1991-07-09",2.496,2.5756,2.496,2.5756,1065825.0],["1991-07-10",2.5756,2.5889,2.5491,2.5624,876150.0],["1991-07-11",2.5624,2.5756,2.5491,2.5756,894375.0],["1991-07-12",2.6022,2.6686,2.5889,2.6287,682425.0],["1991-07-15",2.642,2.6553,2.5889,2.6287,374625.0],["1991-07-16",2.6287,2.6287,2.6022,2.6022,461025.0],["1991-07-17",2.6287,2.6553,2.6022,2.642,412425.0],["1991-07-18",2.6287,2.6818,2.6287,2.6686,1009125.0],["1991-07-19",2.6553,2.6686,2.6155,2.6287,720900.0],["1991-07-22",2.642,2.642,2.5889,2.6022,629775.0],["1991-07-23",2.6022,2.6818,2.6022,2.6155,959175.0],["1991-07-24",2.6287,2.642,2.5889,2.642,530550.0],["1991-07-25",2.6553,2.6553,2.6155,2.6287,328050.0],["1991-07-26",2.642,2.642,2.5889,2.5889,172800.0],["1991-07-29",2.5624,2.6553,2.5491,2.6287,556200.0],["1991-07-30",2.642,2.6818,2.6155,2.642,407025.0],["1991-07-31",2.6553,2.6553,2.6155,2.642,570375.0],["1991-08-01",2.642,2.6818,2.6287,2.6553,594675.0],["1991-08-02",2.6553,2.7615,2.642,2.7482,722925.0],["1991-08-05",2.7482,2.7482,2.7217,2.7349,371925.0],["1991-08-06",2.7349,2.7615,2.7217,2.7349,992925.0],["1991-08-07",2.7217,2.7482,2.6818,2.7349,575100.0],["1991-08-08",2.7349,2.7482,2.6818,2.6818,280125.0],["1991-08-09",2.6818,2.7615,2.6818,2.7615,542700.0],["1991-08-12",2.7615,2.7881,2.7482,2.7482,542700.0],["1991-08-13",2.7615,2.7748,2.7349,2.7482,623025.0],["1991-08-14",2.7615,2.7748,2.7482,2.7482,512325.0],["1991-08-15",2.7615,2.8146,2.7615,2.8146,508275.0],["1991-08-16",2.8279,2.8677,2.7881,2.8013,1168425.0],["1991-08-19",2.6553,2.7349,2.5491,2.7349,1439100.0],["1991-08-20",2.7349,2.7748,2.7217,2.7615,436725.0],["1991-08-21",2.7615,2.8412,2.7482,2.8279,1536300.0],["1991-08-22",2.8279,2.8677,2.8013,2.8412,556875.0],["1991-08-23",2.8544,2.8943,2.8544,2.881,1350675.0],["1991-08-26",2.8677,2.881,2.8412,2.8412,425250.0],["1991-08-27",2.8544,2.8544,2.8013,2.8412,284175.0],["1991-08-28",2.8412,2.8544,2.8146,2.8544,332100.0],["1991-08-29",2.8677,3.0138,2.8544,2.9872,1899450.0],["1991-08-30",3.0005,3.0138,2.9606,2.9872,567675.0],["1991-09-03",2.9606,2.9872,2.9341,2.9739,675000.0],["1991-09-04",2.9739,2.9872,2.9208,2.9208,454275.0],["1991-09-05",2.9208,3.0403,2.9208,3.027,674325.0],["1991-09-06",3.027,3.0536,3.0138,3.0536,745875.0],["1991-09-09",3.0536,3.12,3.027,3.0801,1356075.0],["1991-09-10",3.0934,3.1067,3.0536,3.0669,1030050.0],["1991-09-11",3.0669,3.0801,3.027,3.027,427950.0],["1991-09-12",3.0536,3.3589,3.0536,3.3589,2524500.0],["1991-09-13",3.3324,3.3457,3.1863,3.2527,2542725.0],["1991-09-16",3.266,3.2793,3.1465,3.1863,1126575.0],["1991-09-17",3.1863,3.1863,3.12,3.1465,432000.0],["1991-09-18",3.1465,3.1996,3.1465,3.1996,679050.0],["1991-09-19",3.1863,3.3988,3.1731,3.2926,2378025.0],["1991-09-20",3.3324,3.4253,3.3191,3.3988,1501875.0],["1991-09-23",3.3988,3.3988,3.3855,3.3988,847125.0],["1991-09-24",3.3775,3.4972,3.3775,3.4972,848475.0],["1991-09-25",3.4839,3.4839,3.4307,3.4573,690525.0],["1991-09-26",3.4573,3.5902,3.4307,3.577,829575.0],["1991-09-27",3.577,3.7232,3.577,3.7232,1941300.0],["1991-09-30",3.6833,3.6833,3.6301,3.6434,1509975.0],["1991-10-01",3.6168,3.6301,3.5105,3.5105,1260900.0],["1991-10-02",3.5371,3.5504,3.4706,3.5371,893700.0],["1991-10-03",3.5504,3.5902,3.5238,3.5637,579150.0],["1991-10-04",3.5902,3.6833,3.5637,3.6301,947700.0],["1991-10-07",3.6168,3.6301,3.5504,3.5637,726300.0],["1991-10-08",3.5637,3.6035,3.5637,3.6035,549450.0],["1991-10-09",3.6035,3.6301,3.5769,3.6301,758700.0],["1991-10-10",3.6168,3.67,3.5637,3.577,712125.0],["1991-10-11",3.6035,3.6434,3.5903,3.6168,369225.0],["1991-10-14",3.6301,3.6434,3.577,3.6168,501525.0],["1991-10-15",3.6434,3.7631,3.6434,3.7365,720900.0],["1991-10-16",3.7365,3.7498,3.6966,3.7232,706050.0],["1991-10-17",3.7365,3.8695,3.7365,3.8695,735075.0],["1991-10-18",3.8562,3.8695,3.8163,3.8429,920700.0],["1991-10-21",3.803,3.9626,3.7764,3.9493,1074600.0],["1991-10-22",3.9493,3.9493,3.8695,3.9094,708075.0],["1991-10-23",3.9227,3.9227,3.8163,3.8562,402300.0],["1991-10-24",3.8562,3.8562,3.5105,3.7099,2193075.0],["1991-10-25",3.6567,3.8296,3.6567,3.8296,870750.0],["1991-10-28",3.8429,3.8429,3.7631,3.7764,343575.0],["1991-10-29",3.7498,3.8296,3.7498,3.8296,375300.0],["1991-10-30",3.8296,3.8562,3.7099,3.7897,1688850.0],["1991-10-31",3.7897,3.8828,3.7897,3.8828,1352700.0],["1991-11-01",3.8828,4.0557,3.8429,4.0291,949050.0],["1991-11-04",4.0291,4.0291,3.8961,3.9094,648675.0],["1991-11-05",3.9094,3.9892,3.8961,3.936,772875.0],["1991-11-06",3.9626,3.9892,3.9094,3.936,494775.0],["1991-11-07",3.936,4.1088,3.9094,4.0557,951075.0],["1991-11-08",4.0822,4.0955,4.0025,4.0424,1323675.0],["1991-11-11",4.0557,4.0557,4.0158,4.0557,434025.0],["1991-11-12",4.0557,4.1088,4.0424,4.0557,897750.0],["1991-11-13",4.0158,4.1753,3.9759,4.162,614250.0],["1991-11-14",4.162,4.2418,4.0955,4.1221,884925.0],["1991-11-15",4.1088,4.2019,3.8562,3.8961,824175.0],["1991-11-18",3.8828,4.0689,3.8429,4.0424,1113075.0],["1991-11-19",4.0158,4.0158,3.803,3.9227,1269000.0],["1991-11-20",3.9493,3.9892,3.8163,3.8562,827550.0],["1991-11-21",3.8562,4.0025,3.8163,3.9626,932175.0],["1991-11-22",3.9759,3.9892,3.8961,3.9227,689175.0],["1991-11-25",3.8961,3.9094,3.8296,3.8429,633150.0],["1991-11-26",3.8429,3.8961,3.8163,3.8562,469125.0],["1991-11-27",3.8296,3.9094,3.8296,3.8562,527850.0],["1991-11-29",3.8429,3.8961,3.8429,3.8828,153225.0],["1991-12-02",3.8828,4.0689,3.8429,4.0557,641250.0],["1991-12-03",4.0424,4.0689,3.9626,4.0557,947700.0],["1991-12-04",4.0557,4.0822,3.9892,4.0158,630450.0],["1991-12-05",3.9892,4.0689,3.9892,4.0025,576450.0],["1991-12-06",4.0291,4.0689,3.9759,3.9892,461700.0],["1991-12-09",3.9892,4.0025,3.936,3.9626,502875.0],["1991-12-10",3.936,3.9493,3.8562,3.9094,894375.0],["1991-12-11",3.936,3.9626,3.9227,3.936,547425.0],["1991-12-12",3.9626,4.0291,3.9626,4.0158,365850.0],["1991-12-13",4.0158,4.0955,4.0158,4.0424,1017900.0],["1991-12-16",4.0291,4.0557,3.9626,3.9626,245700.0],["1991-12-17",3.9626,3.9626,3.8562,3.9094,753975.0],["1991-12-18",3.9094,3.9493,3.8695,3.9227,191025.0],["1991-12-19",3.936,3.936,3.8296,3.8828,769500.0],["1991-12-20",3.936,3.9493,3.8695,3.8695,311850.0],["1991-12-23",3.8695,3.9759,3.8695,3.9493,778950.0],["1991-12-24",3.9147,4.0744,3.9147,4.0611,1094850.0],["1991-12-26",4.0611,4.141,4.0478,4.1277,647325.0],["1991-12-27",4.141,4.181,4.1011,4.1543,666900.0],["1991-12-30",4.1676,4.4473,4.1676,4.4073,2177550.0],["1991-12-31",4.4739,4.5405,4.3541,4.4339,2323350.0],["1992-01-02",4.3807,4.4206,4.2342,4.4206,1372950.0],["1992-01-03",4.394,4.4206,4.3674,4.3674,837000.0],["1992-01-06",4.3674,4.4073,4.3274,4.3541,378000.0],["1992-01-07",4.3541,4.4206,4.3274,4.4073,661500.0],["1992-01-08",4.3541,4.4206,4.3274,4.3541,1158300.0],["1992-01-09",4.3807,4.607,4.3674,4.607,1355400.0],["1992-01-10",4.4739,4.607,4.4473,4.5804,1243350.0],["1992-01-13",4.5804,4.5804,4.5272,4.5538,555525.0],["1992-01-14",4.5671,4.5671,4.4473,4.4739,609525.0],["1992-01-15",4.5005,4.5272,4.2342,4.2475,1514700.0],["1992-01-16",4.1943,4.1943,4.0212,4.1676,3833325.0],["1992-01-17",4.181,4.2342,4.1144,4.1943,1725975.0],["1992-01-20",4.0744,4.1011,4.0212,4.0345,1717200.0],["1992-01-21",3.9812,3.9812,3.8081,3.8081,2033775.0],["1992-01-22",3.7815,3.7948,3.6617,3.6883,3014550.0],["1992-01-23",3.7282,4.0212,3.7282,3.8348,1574100.0],["1992-01-24",3.7416,3.9147,3.6617,3.8614,2202525.0],["1992-01-27",3.9679,4.0878,3.9413,4.0212,895050.0],["1992-01-28",4.0345,4.0478,3.7416,3.7815,1912950.0],["1992-01-29",3.7815,3.8614,3.6883,3.7549,1322325.0],["1992-01-30",3.7682,3.7815,3.6883,3.7149,970650.0],["1992-01-31",3.7149,3.7149,3.5951,3.6084,1269675.0],["1992-02-03",3.5685,3.5818,3.4619,3.5418,2582550.0],["1992-02-04",3.5418,3.5418,3.4753,3.5152,1482300.0],["1992-02-05",3.6484,3.8481,3.6484,3.8081,3731400.0],["1992-02-06",3.888,3.9147,3.8348,3.8481,2127600.0],["1992-02-07",3.8747,3.888,3.7416,3.7682,1136025.0],["1992-02-10",3.7682,3.8348,3.7549,3.8081,1796175.0],["1992-02-11",3.8348,3.8481,3.8081,3.8348,1022625.0],["1992-02-12",3.8348,3.8348,3.7948,3.7948,442800.0],["1992-02-13",3.8081,3.8081,3.5551,3.6084,3009825.0],["1992-02-14",3.6217,3.675,3.5818,3.6217,1233900.0],["1992-02-18",3.635,3.635,3.5285,3.5285,645975.0],["1992-02-19",3.5152,3.5418,3.3554,3.422,1876500.0],["1992-02-20",3.422,3.5019,3.4087,3.4619,2209950.0],["1992-02-21",3.4619,3.5685,3.4353,3.4486,1472850.0],["1992-02-24",3.4486,3.4619,3.3687,3.4087,1273050.0],["1992-02-25",3.422,3.422,3.3554,3.4087,1161000.0],["1992-02-26",3.4353,3.5551,3.422,3.5418,1418175.0],["1992-02-27",3.5418,3.6217,3.5285,3.5818,2099250.0],["1992-02-28",3.5818,3.6617,3.5818,3.6084,1133325.0],["1992-03-02",3.635,3.6484,3.5951,3.6217,1123875.0],["1992-03-03",3.6217,3.635,3.5685,3.635,814050.0],["1992-03-04",3.6217,3.8348,3.5951,3.7549,2812050.0],["1992-03-05",3.7815,3.8214,3.6484,3.675,1320300.0],["1992-03-06",3.6883,3.7149,3.5551,3.5685,726300.0],["1992-03-09",3.5685,3.6084,3.5152,3.5285,1208925.0],["1992-03-10",3.5285,3.6483,3.5285,3.635,1349325.0],["1992-03-11",3.6084,3.6217,3.5285,3.5951,1046925.0],["1992-03-12",3.5951,3.7016,3.5685,3.7016,707400.0],["1992-03-13",3.675,3.7549,3.675,3.7282,1313550.0],["1992-03-16",3.7549,3.7549,3.7016,3.7282,949050.0],["1992-03-17",3.7416,3.8214,3.7282,3.7948,596700.0],["1992-03-18",3.8481,4.0611,3.8214,4.0212,4866750.0],["1992-03-19",4.0345,4.0878,3.9147,3.9147,1194075.0],["1992-03-20",3.888,3.9945,3.888,3.9812,783000.0],["1992-03-23",4.0079,4.0478,3.9812,4.0345,1375650.0],["1992-03-24",4.0212,4.0478,3.9812,3.9812,825525.0],["1992-03-25",4.0132,4.0666,4.0132,4.0399,1225800.0],["1992-03-26",4.0532,4.0932,4.0132,4.0399,1182600.0],["1992-03-27",4.0399,4.0399,3.8932,3.8932,625050.0],["1992-03-30",3.8932,3.9466,3.8932,3.9466,367200.0],["1992-03-31",3.9332,4.0399,3.9066,4.0399,505575.0],["1992-04-01",3.9999,4.0532,3.9999,4.0532,1593675.0],["1992-04-02",4.0532,4.0532,3.9732,3.9866,324675.0],["1992-04-03",3.9866,3.9866,3.8932,3.9466,660825.0],["1992-04-06",3.9466,3.9999,3.9466,3.9866,495450.0],["1992-04-07",3.9866,4.0532,3.8666,3.8799,704025.0],["1992-04-08",3.8532,3.8532,3.6399,3.7599,1266975.0],["1992-04-09",3.7732,3.9466,3.7732,3.9332,901125.0],["1992-04-10",3.9599,3.9866,3.9066,3.9199,365850.0],["1992-04-13",3.9199,3.9599,3.9199,3.9466,411075.0],["1992-04-14",3.9732,4.0532,3.9332,4.0532,1296675.0],["1992-04-15",4.0532,4.0532,3.9599,3.9732,837000.0],["1992-04-16",3.9732,3.9866,3.8132,3.8399,679050.0],["1992-04-20",3.8132,3.8399,3.6532,3.6666,768825.0],["1992-04-21",3.6399,3.6532,3.5466,3.5866,1003050.0],["1992-04-22",3.6132,3.7866,3.5866,3.7199,1478925.0],["1992-04-23",3.7066,3.7332,3.6132,3.6799,841050.0],["1992-04-24",3.6799,3.7332,3.6132,3.6132,281475.0],["1992-04-27",3.6266,3.6399,3.5866,3.6266,684450.0],["1992-04-28",3.6266,3.6799,3.5999,3.5999,415125.0],["1992-04-29",3.6132,3.6532,3.5866,3.5999,766125.0],["1992-04-30",3.6132,3.7866,3.5866,3.7599,636525.0],["1992-05-01",3.7599,3.7732,3.6932,3.7066,658800.0],["1992-05-04",3.7199,3.7599,3.7066,3.7332,484650.0],["1992-05-05",3.7332,3.8132,3.7199,3.8132,485325.0],["1992-05-06",3.8266,3.8532,3.7599,3.7599,426600.0],["1992-05-07",3.7732,3.7866,3.7199,3.7332,221400.0],["1992-05-08",3.7332,3.7599,3.7199,3.7199,311175.0],["1992-05-11",3.7466,3.7732,3.7332,3.7466,257850.0],["1992-05-12",3.7332,3.7332,3.6532,3.6532,287550.0],["1992-05-13",3.6666,3.6666,3.5999,3.6266,884250.0],["1992-05-14",3.5999,3.6399,3.5999,3.6266,529875.0],["1992-05-15",3.5999,3.6799,3.5999,3.6666,447525.0],["1992-05-18",3.6399,3.8132,3.6266,3.7999,1390500.0],["1992-05-19",3.8132,3.8266,3.7332,3.7332,702000.0],["1992-05-20",3.7599,3.7999,3.7332,3.7866,419175.0],["1992-05-21",3.7999,3.7999,3.7466,3.7732,434025.0],["1992-05-22",3.7732,3.7732,3.7199,3.7199,611550.0],["1992-05-26",3.7199,3.7199,3.6666,3.7066,373950.0],["1992-05-27",3.6799,3.6799,3.6132,3.6532,370575.0],["1992-05-28",3.6532,3.6799,3.6399,3.6666,286200.0],["1992-05-29",3.6666,3.7999,3.6666,3.7332,1271025.0],["1992-06-01",3.7466,3.9732,3.7466,3.9466,2202525.0],["1992-06-02",3.9732,3.9732,3.8932,3.9466,1395225.0],["1992-06-03",3.9466,3.9999,3.9332,3.9732,1117125.0],["1992-06-04",3.9866,4.0132,3.9466,3.9999,645975.0],["1992-06-05",4.0132,4.0132,3.9732,3.9732,443475.0],["1992-06-08",3.9466,3.9466,3.8666,3.9066,640575.0],["1992-06-09",3.9332,3.9866,3.8932,3.9199,962550.0],["1992-06-10",3.9199,4.0132,3.9066,4.0132,764100.0],["1992-06-11",3.9999,4.0132,3.9732,3.9866,505575.0],["1992-06-12",3.9999,4.0532,3.9732,3.9999,1162350.0],["1992-06-15",3.9599,3.9866,3.9466,3.9599,332100.0],["1992-06-16",3.9599,4.1066,3.9599,4.0399,1233900.0],["1992-06-17",4.0399,4.0532,3.9732,3.9732,1512000.0],["1992-06-18",3.9466,3.9466,3.8132,3.8799,631125.0],["1992-06-19",3.9066,3.9332,3.8799,3.9332,434025.0],["1992-06-22",3.9066,3.9332,3.8132,3.8399,506925.0],["1992-06-23",3.8932,3.9999,3.8932,3.9866,878850.0],["1992-06-24",3.9652,4.072,3.9118,3.9118,1472850.0],["1992-06-25",3.9786,4.0453,3.8984,4.0186,2004750.0],["1992-06-26",4.0186,4.0587,3.9786,4.0587,646650.0],["1992-06-29",4.0453,4.1521,4.0053,4.072,2196450.0],["1992-06-30",4.072,4.2189,4.072,4.2189,2230875.0],["1992-07-01",4.2322,4.2723,4.1922,4.2456,1513350.0],["1992-07-02",4.2589,4.3123,4.1788,4.2456,736425.0],["1992-07-06",4.2456,4.4058,4.2456,4.3657,1637550.0],["1992-07-07",4.3791,4.3791,4.2456,4.2456,633825.0],["1992-07-08",4.2189,4.2189,4.1388,4.1922,694575.0],["1992-07-09",4.1922,4.299,4.1655,4.1922,969300.0],["1992-07-10",4.2189,4.3924,4.2189,4.3657,1134000.0],["1992-07-13",4.3657,4.4325,4.339,4.4325,724275.0],["1992-07-14",4.4592,4.4859,4.4325,4.4592,702000.0],["1992-07-15",4.4458,4.4859,4.4458,4.4592,407025.0],["1992-07-16",4.4859,4.4859,4.4458,4.4592,235575.0],["1992-07-17",4.4592,4.4592,4.3791,4.3791,546750.0],["1992-07-20",4.299,4.339,4.2322,4.3257,394875.0],["1992-07-21",4.3123,4.4458,4.3123,4.4458,1170450.0],["1992-07-22",4.4458,4.4458,4.3524,4.4058,382050.0],["1992-07-23",4.4058,4.4325,4.3524,4.4325,825525.0],["1992-07-24",4.4058,4.4458,4.3924,4.4325,456975.0],["1992-07-27",4.4592,4.5126,4.4458,4.4992,1180575.0],["1992-07-28",4.4859,4.4992,4.4325,4.4992,384750.0],["1992-07-29",4.4859,4.5793,4.4859,4.5259,694575.0],["1992-07-30",4.5259,4.7529,4.5126,4.6861,1240650.0],["1992-07-31",4.7395,4.7529,4.6461,4.6461,691875.0],["1992-08-03",4.6995,5.0733,4.6995,5.0733,1902488.0],["1992-08-04",5.1267,5.2068,5.0733,5.1801,3327413.0],["1992-08-05",5.1534,5.2869,5.1,5.1801,1596038.0],["1992-08-06",5.2068,5.2869,5.1801,5.2602,770513.0],["1992-08-07",5.2335,5.2869,4.9131,4.9398,1706738.0],["1992-08-10",4.9398,4.9398,4.7262,4.8063,1896075.0],["1992-08-11",4.8864,4.9131,4.833,4.9131,586913.0],["1992-08-12",4.9398,5.0466,4.9131,5.0199,1081350.0],["1992-08-13",4.9932,5.0199,4.8864,4.9665,585563.0],["1992-08-14",4.9932,5.0733,4.9665,5.0199,980775.0],["1992-08-17",5.0466,5.1534,5.0199,5.1534,702675.0],["1992-08-18",5.1801,5.2068,5.0466,5.2068,627075.0],["1992-08-19",5.1801,5.2602,5.1534,5.2335,976050.0],["1992-08-20",5.2335,5.367,5.2335,5.3136,1429988.0],["1992-08-21",5.3403,5.367,5.2869,5.3136,1135350.0],["1992-08-24",5.2335,5.2335,5.1,5.1534,908888.0],["1992-08-25",5.1267,5.1534,5.0199,5.1534,963225.0],["1992-08-26",5.1801,5.3136,5.1534,5.2602,696938.0],["1992-08-27",5.2869,5.3136,5.1267,5.1801,450225.0],["1992-08-28",5.2335,5.2335,5.0466,5.0733,613238.0],["1992-08-31",5.0466,5.1534,5.0466,5.1267,391500.0],["1992-09-01",5.1267,5.2602,5.1267,5.2602,713813.0],["1992-09-02",5.2335,5.4204,5.2068,5.3403,575775.0],["1992-09-03",5.367,5.4204,5.2869,5.3403,1299038.0],["1992-09-04",5.2335,5.3136,5.1267,5.1534,1487025.0],["1992-09-08",5.1801,5.2869,5.1534,5.2869,466088.0],["1992-09-09",5.2602,5.5005,5.2602,5.5005,896063.0],["1992-09-10",5.4738,5.6341,5.4471,5.6074,1359450.0],["1992-09-11",5.6608,5.8477,5.6074,5.6875,1164038.0],["1992-09-14",5.7676,5.8744,5.6341,5.6341,860625.0],["1992-09-15",5.7142,5.7676,5.6341,5.7409,613575.0],["1992-09-16",5.6875,5.7943,5.6875,5.7676,858938.0],["1992-09-17",5.7409,5.7943,5.7142,5.7676,675338.0],["1992-09-18",5.7142,5.821,5.7142,5.7943,621338.0],["1992-09-21",5.7409,5.7943,5.6608,5.7676,375638.0],["1992-09-22",5.7142,5.7676,5.6074,5.7409,663188.0],["1992-09-23",5.7409,5.821,5.7142,5.7676,673650.0],["1992-09-24",5.6938,5.8274,5.6938,5.8007,965588.0],["1992-09-25",5.8007,5.8007,5.4265,5.5334,1095525.0],["1992-09-28",5.5067,5.5067,5.1859,5.373,2387475.0],["1992-09-29",5.3463,5.6671,5.3463,5.6403,459000.0],["1992-09-30",5.6403,5.6671,5.4532,5.4532,261225.0],["1992-10-01",5.3997,5.5334,5.373,5.5334,763425.0],["1992-10-02",5.5334,5.5601,5.373,5.4532,459675.0],["1992-10-05",5.373,5.4799,5.1324,5.4799,1232888.0],["1992-10-06",5.3997,5.5601,5.3463,5.4799,610200.0],["1992-10-07",5.5067,5.5601,5.373,5.3997,277088.0],["1992-10-08",5.373,5.5334,5.373,5.4532,540338.0],["1992-10-09",5.4532,5.4532,5.3195,5.3463,435038.0],["1992-10-12",5.2928,5.4265,5.2928,5.373,342563.0],["1992-10-13",5.3997,5.4265,5.2928,5.2928,328725.0],["1992-10-14",5.2661,5.373,5.2394,5.2928,1036800.0],["1992-10-15",5.2394,5.3997,5.2126,5.373,748913.0],["1992-10-16",5.373,5.373,5.1592,5.2928,436050.0],["1992-10-19",5.2661,5.6671,5.2394,5.6671,1031400.0],["1992-10-20",5.6403,5.7205,5.6136,5.6938,576450.0],["1992-10-21",5.8007,5.8274,5.5067,5.5334,2065500.0],["1992-10-22",5.5334,5.6136,5.4532,5.5869,808650.0],["1992-10-23",5.6403,5.8809,5.6403,5.774,953775.0],["1992-10-26",5.8007,5.8007,5.6938,5.7472,221063.0],["1992-10-27",5.6671,5.6938,5.6136,5.6403,596363.0],["1992-10-28",5.6403,5.6671,5.5334,5.5601,329738.0],["1992-10-29",5.6136,5.9344,5.5601,5.8542,1159988.0],["1992-10-30",5.774,5.8542,5.7473,5.8007,560588.0],["1992-11-02",5.6938,5.9344,5.6136,5.8542,968288.0],["1992-11-03",5.8274,5.8542,5.6403,5.7205,627413.0],["1992-11-04",5.7205,5.7472,5.5334,5.5869,629438.0],["1992-11-05",5.5601,5.5869,5.5067,5.5601,364163.0],["1992-11-06",5.5601,5.7472,5.5601,5.6938,675000.0],["1992-11-09",5.7472,5.9878,5.7205,5.9611,1044225.0],["1992-11-10",5.9878,6.175,5.9611,6.068,1202513.0],["1992-11-11",6.0146,6.3086,5.9611,6.3086,1193063.0],["1992-11-12",6.3888,6.3888,6.0948,6.1215,1246388.0],["1992-11-13",6.0948,6.1215,5.9878,6.0948,522450.0],["1992-11-16",6.1482,6.3086,6.1215,6.2819,672300.0],["1992-11-17",6.2819,6.4423,6.2551,6.3888,2189025.0],["1992-11-18",6.3353,6.4957,6.2819,6.4957,829238.0],["1992-11-19",6.5225,6.6828,6.4423,6.6828,766800.0],["1992-11-20",6.7363,6.8165,6.6561,6.763,890663.0],["1992-11-23",6.7898,6.7898,6.5759,6.6561,886275.0],["1992-11-24",6.7096,6.7363,6.5225,6.5225,962213.0],["1992-11-25",6.5492,6.5492,6.3353,6.3888,1049625.0],["1992-11-27",6.3888,6.3888,6.2819,6.3353,355050.0],["1992-11-30",6.3888,6.4155,6.3353,6.4155,737100.0],["1992-12-01",6.3621,6.4957,6.3353,6.4423,666225.0],["1992-12-02",6.3888,6.469,6.3621,6.4155,616613.0],["1992-12-03",6.3621,6.4155,6.3353,6.3621,483638.0],["1992-12-04",6.3353,6.3888,6.2819,6.3621,646650.0],["1992-12-07",6.2551,6.3353,6.1215,6.2017,1369913.0],["1992-12-08",6.2284,6.3621,6.2284,6.2819,788400.0],["1992-12-09",6.2551,6.3086,6.1482,6.2284,852863.0],["1992-12-10",6.1482,6.1482,5.8274,6.0948,1359113.0],["1992-12-11",6.068,6.1215,5.9611,6.1215,336825.0],["1992-12-14",6.068,6.3888,6.068,6.2819,570038.0],["1992-12-15",6.2284,6.4155,6.2017,6.4155,676013.0],["1992-12-16",6.3888,6.5225,6.2819,6.3353,991575.0],["1992-12-17",6.3888,6.469,6.3888,6.4423,599400.0],["1992-12-18",6.5759,6.5759,6.4423,6.5225,561263.0],["1992-12-21",6.5225,6.5225,6.3353,6.4957,1064813.0],["1992-12-22",6.5225,6.5759,6.4423,6.469,795150.0],["1992-12-23",6.469,6.469,6.3353,6.3621,555188.0],["1992-12-24",6.3417,6.422,6.3417,6.3953,209250.0],["1992-12-28",6.3685,6.4755,6.3685,6.422,227813.0],["1992-12-29",6.422,6.5558,6.3953,6.3953,765450.0],["1992-12-30",6.422,6.5023,6.422,6.5023,355388.0],["1992-12-31",6.4755,6.7431,6.4755,6.7431,418838.0],["1993-01-04",6.6093,6.6093,6.4755,6.5558,1150200.0],["1993-01-05",6.5023,6.5558,6.3417,6.3685,513675.0],["1993-01-06",6.3417,6.422,6.1009,6.1277,963225.0],["1993-01-07",6.1544,6.2882,6.1277,6.1544,1391513.0],["1993-01-08",6.2079,6.3953,6.1812,6.3685,899100.0],["1993-01-11",6.3953,6.4488,6.3417,6.3953,445163.0],["1993-01-12",6.3417,6.3685,6.315,6.3417,406013.0],["1993-01-13",6.3417,6.4488,6.2882,6.3953,507600.0],["1993-01-14",6.3953,6.4755,6.3685,6.3953,372938.0],["1993-01-15",6.3952,6.529,6.3685,6.529,572400.0],["1993-01-18",6.5023,6.5826,6.4488,6.4755,439425.0],["1993-01-19",6.4488,6.5023,6.422,6.4755,531563.0],["1993-01-20",6.4488,6.7164,6.4488,6.6361,804600.0],["1993-01-21",6.6896,6.9037,6.6896,6.8501,1157288.0],["1993-01-22",6.9037,7.4121,6.8769,7.091,1822838.0],["1993-01-25",7.2783,7.8937,7.2783,7.4923,2293313.0],["1993-01-26",7.6529,7.9205,7.4923,7.6529,2573775.0],["1993-01-27",7.6529,7.6797,7.3853,7.5191,1059075.0],["1993-01-28",7.5726,7.6796,7.4388,7.5994,559238.0],["1993-01-29",7.5459,7.7332,7.5459,7.6797,735750.0],["1993-02-01",7.7599,7.867,7.6529,7.7064,1062113.0],["1993-02-02",7.7332,7.7332,7.6261,7.6797,505238.0],["1993-02-03",7.6797,7.8134,7.5994,7.7867,1118138.0],["1993-02-04",7.8134,7.867,7.6529,7.7064,742838.0],["1993-02-05",7.7599,7.7599,7.5191,7.6529,762413.0],["1993-02-08",7.6797,7.8937,7.6261,7.8937,765450.0],["1993-02-09",7.9472,8.0275,7.7332,7.7867,1136363.0],["1993-02-10",7.9472,8.0543,7.7867,7.867,1655775.0],["1993-02-11",7.8402,7.867,7.7867,7.8134,827550.0],["1993-02-12",7.8134,7.8402,7.7332,7.7599,767475.0],["1993-02-16",7.6797,7.7332,7.1712,7.2515,1649025.0],["1993-02-17",7.2248,7.2248,6.6093,6.7431,4091175.0],["1993-02-18",6.6361,7.1712,6.6361,6.8769,1867725.0],["1993-02-19",6.8769,6.9839,6.3685,6.5023,1531575.0],["1993-02-22",6.1009,6.2615,5.0841,5.5122,10105763.0],["1993-02-23",5.646,6.2615,5.5925,6.2347,5841788.0],["1993-02-24",6.2347,6.5826,6.2079,6.4488,2599763.0],["1993-02-25",6.4755,6.5023,6.2615,6.3685,1341563.0],["1993-02-26",6.3685,6.529,6.3417,6.529,1017563.0],["1993-03-01",6.4755,6.4755,6.3685,6.422,1398938.0],["1993-03-02",6.422,6.4755,6.3685,6.422,759713.0],["1993-03-03",6.422,6.5826,6.3953,6.4755,1042875.0],["1993-03-04",6.4488,6.5023,6.3685,6.5023,1001025.0],["1993-03-05",6.422,6.4488,6.315,6.3685,974363.0],["1993-03-08",6.4755,6.5023,6.3685,6.422,1085063.0],["1993-03-09",6.3685,6.3953,6.1277,6.315,1542375.0],["1993-03-10",6.3685,6.6361,6.3417,6.6361,1495463.0],["1993-03-11",6.7431,6.7699,6.5023,6.529,879863.0],["1993-03-12",6.4488,6.4755,6.2079,6.422,825863.0],["1993-03-15",6.4755,6.5826,6.315,6.529,634163.0],["1993-03-16",6.529,6.529,6.2347,6.2615,965925.0],["1993-03-17",6.2079,6.2615,5.8333,5.9404,1700663.0],["1993-03-18",5.9939,6.0206,5.8333,5.8868,1391175.0],["1993-03-19",5.8868,5.8868,5.4855,5.5657,1722263.0],["1993-03-22",5.5122,5.8066,5.4855,5.7798,1593338.0],["1993-03-23",5.9404,5.9671,5.7798,5.7798,709425.0],["1993-03-24",5.7798,5.7798,5.6193,5.7798,779625.0],["1993-03-25",5.7862,5.947,5.7059,5.947,503888.0],["1993-03-26",5.8934,6.0005,5.8398,5.947,932513.0],["1993-03-29",5.9738,6.1077,5.8934,5.8934,1136025.0],["1993-03-30",5.8398,6.1077,5.7862,6.0005,946013.0],["1993-03-31",6.1077,6.322,6.1077,6.2148,1741500.0],["1993-04-01",6.1345,6.1345,5.9202,6.0005,993938.0],["1993-04-02",5.947,5.9738,5.6791,5.7594,1141763.0],["1993-04-05",5.7862,5.8398,5.5987,5.6255,1462050.0],["1993-04-06",5.6791,5.6791,5.5184,5.5451,651375.0],["1993-04-07",5.5719,5.6791,5.5451,5.6255,995288.0],["1993-04-08",5.7059,5.7327,5.6255,5.6791,1211625.0],["1993-04-12",5.7059,5.7059,5.3308,5.4112,1448213.0],["1993-04-13",5.4112,5.438,5.1165,5.1969,2126925.0],["1993-04-14",5.2237,5.3308,5.1969,5.3041,2166413.0],["1993-04-15",5.3576,5.4916,5.3308,5.4112,1882575.0],["1993-04-16",5.3844,5.4648,5.3041,5.3308,1411425.0],["1993-04-19",5.2237,5.4112,5.2237,5.3308,1869750.0],["1993-04-20",5.3308,5.5451,5.1969,5.5184,3093863.0],["1993-04-21",5.6791,5.7327,5.438,5.5987,2787075.0],["1993-04-22",5.5719,5.6791,5.438,5.4648,1416825.0],["1993-04-23",5.3844,5.4112,5.0362,5.2505,3483000.0],["1993-04-26",5.2237,5.3576,5.1969,5.3576,1544400.0],["1993-04-27",5.4112,5.6791,5.4112,5.6255,2189025.0],["1993-04-28",5.7327,5.8666,5.7059,5.7862,3415163.0],["1993-04-29",5.813,5.813,5.5987,5.6523,859275.0],["1993-04-30",5.6255,5.8398,5.6255,5.813,749250.0],["1993-05-03",5.8398,5.9202,5.7862,5.9202,1572413.0],["1993-05-04",6.0273,6.0809,5.9202,6.0541,1641263.0],["1993-05-05",6.0541,6.1345,5.947,6.0809,839025.0],["1993-05-06",6.1077,6.1881,5.9738,6.0273,1383750.0],["1993-05-07",6.0005,6.1077,6.0005,6.1077,430988.0],["1993-05-10",6.0809,6.2148,6.0541,6.1613,482288.0],["1993-05-11",6.1613,6.2684,6.1077,6.2416,643950.0],["1993-05-12",6.2148,6.2952,6.1613,6.2148,1126238.0],["1993-05-13",6.1077,6.1345,5.9202,6.0273,794813.0],["1993-05-14",6.0273,6.1881,5.947,6.1881,438750.0],["1993-05-17",6.2149,6.4024,6.2149,6.3756,1159313.0],["1993-05-18",6.4024,6.4559,6.3488,6.4292,786038.0],["1993-05-19",6.4292,6.5363,6.3756,6.4827,772538.0],["1993-05-20",6.5095,6.5631,6.4559,6.4559,890325.0],["1993-05-21",6.4292,6.5363,6.4292,6.4559,580500.0],["1993-05-24",6.4292,6.5899,6.4024,6.5899,614250.0],["1993-05-25",6.5631,6.5631,6.3756,6.3756,680063.0],["1993-05-26",6.4024,6.4827,6.322,6.4827,1419863.0],["1993-05-27",6.4292,6.4559,6.2148,6.2684,769838.0],["1993-05-28",6.2684,6.2684,6.1345,6.2148,465075.0],["1993-06-01",6.2952,6.2952,6.1613,6.1613,406688.0],["1993-06-02",6.1881,6.1881,6.0809,6.1077,744525.0],["1993-06-03",6.0005,6.0541,5.947,6.0005,1306463.0],["1993-06-04",6.0005,6.0541,5.9202,5.9738,494100.0],["1993-06-07",5.9738,5.9738,5.813,5.8398,924750.0],["1993-06-08",5.8398,5.8398,5.7059,5.7594,418163.0],["1993-06-09",5.7059,5.9202,5.7059,5.8398,890663.0],["1993-06-10",5.8666,5.947,5.8666,5.8666,575775.0],["1993-06-11",5.8934,5.947,5.813,5.8666,519075.0],["1993-06-14",5.8934,6.2148,5.8934,6.1345,613913.0],["1993-06-15",6.1077,6.4024,6.1077,6.322,1558575.0],["1993-06-16",6.2952,6.322,6.1077,6.1345,888638.0],["1993-06-17",6.1345,6.1345,5.947,6.0541,1527525.0],["1993-06-18",6.0541,6.1077,6.0273,6.0273,949725.0],["1993-06-21",6.0541,6.2148,6.0005,6.0809,752288.0],["1993-06-22",6.1077,6.1613,6.0005,6.0809,783338.0],["1993-06-23",6.1345,6.1345,6.0005,6.0273,591975.0],["1993-06-24",6.007,6.1142,6.007,6.0874,900113.0],["1993-06-25",6.0874,6.2483,6.0874,6.2483,334800.0],["1993-06-28",6.3019,6.3288,6.2751,6.2751,718200.0],["1993-06-29",6.3019,6.3556,6.1947,6.2215,980100.0],["1993-06-30",6.2215,6.2483,5.8192,5.846,1229850.0],["1993-07-01",5.8192,5.8461,5.7388,5.7656,1159313.0],["1993-07-02",5.7656,5.7924,5.7388,5.7656,590288.0],["1993-07-06",5.712,5.7388,5.4974,5.5511,1098900.0],["1993-07-07",5.5511,5.5779,5.1488,5.4706,5827950.0],["1993-07-08",5.5243,5.6315,5.4438,5.5511,3378375.0],["1993-07-09",5.5779,5.6583,5.5511,5.5511,1799550.0],["1993-07-12",5.6047,5.6583,5.5511,5.5779,875475.0],["1993-07-13",5.6047,5.846,5.5779,5.7924,1309163.0],["1993-07-14",5.7924,5.846,5.6851,5.7924,666900.0],["1993-07-15",5.712,5.7656,5.6851,5.6851,337838.0],["1993-07-16",5.6583,5.6851,5.4706,5.4974,750600.0],["1993-07-19",5.4974,5.712,5.4706,5.712,579488.0],["1993-07-20",5.712,5.8192,5.6583,5.7924,651038.0],["1993-07-21",5.7924,5.8192,5.7388,5.7924,612563.0],["1993-07-22",5.7656,5.7656,5.5779,5.6047,407700.0],["1993-07-23",5.6047,5.7388,5.6047,5.6047,477563.0],["1993-07-26",5.6315,5.6583,5.6047,5.6315,578813.0],["1993-07-27",5.6047,5.6047,5.3633,5.3902,2016900.0],["1993-07-28",5.4438,5.5779,4.9343,5.0147,6108750.0],["1993-07-29",5.0684,5.1488,4.9879,5.0415,3762788.0],["1993-07-30",5.0415,5.0684,4.8538,5.0147,2570400.0],["1993-08-02",4.9343,4.9611,4.8538,4.8806,1604475.0],["1993-08-03",4.8806,4.8806,4.4248,4.5857,5586638.0],["1993-08-04",4.5857,4.8002,4.5588,4.7197,4615313.0],["1993-08-05",4.7197,4.7466,4.3443,4.4248,3572775.0],["1993-08-06",4.4516,5.0147,4.2102,4.9611,12810150.0],["1993-08-09",4.9611,4.9879,4.6661,4.827,7106400.0],["1993-08-10",4.8538,4.9075,4.6929,4.8538,5305163.0],["1993-08-11",4.827,4.9611,4.827,4.9075,3501563.0],["1993-08-12",4.9075,4.9611,4.8538,4.9611,2193413.0],["1993-08-13",4.9611,4.9879,4.9075,4.9343,1824188.0],["1993-08-16",4.9343,4.9879,4.827,4.9075,1189013.0],["1993-08-17",4.9879,5.1488,4.9611,5.122,2700338.0],["1993-08-18",5.2024,5.3902,5.2024,5.3902,4150575.0],["1993-08-19",5.4438,5.4438,5.0147,5.122,3330113.0],["1993-08-20",5.2293,5.2293,5.0952,5.122,1218038.0],["1993-08-23",5.0684,5.122,4.9879,5.0684,751275.0],["1993-08-24",5.0415,5.0415,4.8806,4.9343,2317950.0],["1993-08-25",4.9343,4.9879,4.7466,4.7466,1696275.0],["1993-08-26",4.7466,4.9343,4.7466,4.8538,1199813.0],["1993-08-27",4.8806,4.9343,4.827,4.8806,1487025.0],["1993-08-30",4.9075,5.0415,4.9075,5.0415,1055025.0],["1993-08-31",5.0415,5.0415,4.8538,4.8538,1506600.0],["1993-09-01",4.9075,4.9611,4.6125,4.7466,3259913.0],["1993-09-02",5.122,5.2561,4.7734,5.1488,6438150.0],["1993-09-03",5.2561,5.417,5.2561,5.3902,4703738.0],["1993-09-07",5.3633,5.3633,5.2561,5.2829,1764788.0],["1993-09-08",5.3365,5.3365,5.1756,5.2024,1183275.0],["1993-09-09",5.3633,5.5779,5.3365,5.5242,4460738.0],["1993-09-10",5.5242,5.846,5.5242,5.7924,3937950.0],["1993-09-13",5.8997,6.007,5.8192,5.9533,5061488.0],["1993-09-14",5.9265,6.0874,5.7656,6.0874,2256863.0],["1993-09-15",5.9801,6.2483,5.9265,6.1947,4000725.0],["1993-09-16",6.2215,6.2751,6.0874,6.1142,2063813.0],["1993-09-17",6.0338,6.2483,6.0338,6.1679,1260563.0],["1993-09-20",6.1947,6.3019,6.0874,6.141,2033438.0],["1993-09-21",6.007,6.2751,5.9265,6.2215,3119175.0],["1993-09-22",6.1679,6.1679,5.7388,5.8729,5562000.0],["1993-09-23",5.8461,6.0874,5.712,6.0606,3935250.0],["1993-09-24",5.9886,5.9886,5.8006,5.8543,1536638.0],["1993-09-27",5.8275,5.8543,5.7738,5.8543,1222425.0],["1993-09-28",5.8543,6.1229,5.8275,6.0692,2650050.0],["1993-09-29",6.0692,6.096,5.9618,6.0423,1133325.0],["1993-09-30",6.096,6.5257,6.0423,6.3109,4727700.0],["1993-10-01",6.3109,6.472,6.284,6.3646,2631488.0],["1993-10-04",6.4183,6.4989,6.3109,6.4183,1450575.0],["1993-10-05",6.4451,6.7137,6.4451,6.6868,3016575.0],["1993-10-06",6.66,6.66,6.4989,6.5257,1900800.0],["1993-10-07",6.4183,6.4451,6.2035,6.284,1993613.0],["1993-10-08",6.3377,6.3646,6.2035,6.2035,874125.0],["1993-10-11",6.6331,6.7405,6.472,6.5526,3663225.0],["1993-10-12",6.7674,6.9822,6.6868,6.9285,3962250.0],["1993-10-13",6.8211,6.9017,6.66,6.848,2786063.0],["1993-10-14",6.848,6.9017,6.6868,6.8211,1260225.0],["1993-10-15",6.8211,6.848,6.7405,6.7674,1153238.0],["1993-10-18",6.7137,6.7137,6.4451,6.5257,1866713.0],["1993-10-19",6.5794,6.6331,6.284,6.3377,1478925.0],["1993-10-20",6.7674,7.0359,6.6331,6.6868,3915000.0],["1993-10-21",6.7674,6.7943,6.5526,6.7137,2084738.0],["1993-10-22",6.7137,6.9017,6.6063,6.66,2214000.0],["1993-10-25",6.6063,6.6331,6.4451,6.5526,1341563.0],["1993-10-26",6.6331,6.7405,6.284,6.3914,2267663.0],["1993-10-27",6.284,6.5257,6.1497,6.4451,4400325.0],["1993-10-28",6.3377,6.6331,6.3109,6.4183,3538013.0],["1993-10-29",6.4451,6.472,6.2303,6.3377,1913288.0],["1993-11-01",6.3914,6.8211,6.2572,6.8211,9555975.0],["1993-11-02",6.8211,7.0897,6.7137,6.7943,8276175.0],["1993-11-03",6.8211,6.9017,6.7137,6.7674,2986200.0],["1993-11-04",6.8211,6.9285,6.6331,6.66,1977075.0],["1993-11-05",6.66,6.66,6.3377,6.472,2540700.0],["1993-11-08",6.8748,7.1702,6.8211,7.0091,6368625.0],["1993-11-09",7.0897,7.1702,6.8211,6.8211,3020288.0],["1993-11-10",6.8211,6.848,6.6063,6.848,2760075.0],["1993-11-11",6.848,6.9017,6.7405,6.7943,1243013.0],["1993-11-12",6.7943,6.9554,6.7674,6.848,1933875.0],["1993-11-15",6.8748,6.8748,6.6868,6.7406,737775.0],["1993-11-16",6.7405,6.9017,6.6868,6.848,1365188.0],["1993-11-17",6.848,6.8748,6.6063,6.66,1425938.0],["1993-11-18",6.66,6.66,6.3646,6.3646,2008800.0],["1993-11-19",6.3646,6.4451,6.3109,6.3377,2358450.0],["1993-11-22",6.3377,6.3377,6.0155,6.0155,2592338.0],["1993-11-23",6.096,6.1497,5.9886,6.0155,2009475.0],["1993-11-24",6.0423,6.1766,6.0155,6.1229,2206238.0],["1993-11-26",6.1497,6.2303,6.1497,6.2035,500175.0],["1993-11-29",6.2035,6.2572,6.1497,6.1766,548438.0],["1993-11-30",6.0692,6.096,5.6932,5.7738,5536013.0],["1993-12-01",5.7201,5.8812,5.7201,5.7469,3260588.0],["1993-12-02",5.7469,5.7738,5.371,5.5589,2786738.0],["1993-12-03",5.5589,5.7469,5.5052,5.7469,1421550.0],["1993-12-06",5.7738,5.8812,5.6395,5.6664,2275088.0],["1993-12-07",5.6395,5.6395,5.4515,5.4515,1897425.0],["1993-12-08",5.5052,5.5052,5.3172,5.3441,2184638.0],["1993-12-09",5.3441,5.3978,5.1293,5.3441,3108038.0],["1993-12-10",5.371,5.4247,5.3441,5.4247,1529888.0],["1993-12-13",5.4247,5.5052,5.3441,5.4515,1660500.0],["1993-12-14",5.4784,5.5589,5.3441,5.3441,1408050.0],["1993-12-15",5.3441,5.3441,5.1561,5.2098,2072925.0],["1993-12-16",5.2098,5.2367,5.0756,5.1293,2635875.0],["1993-12-17",5.1293,5.3441,5.1024,5.1024,2039850.0],["1993-12-20",5.1024,5.2098,5.0487,5.0756,2269350.0],["1993-12-21",5.2098,5.2367,5.1293,5.183,1596038.0],["1993-12-22",5.183,5.2098,5.1561,5.183,1377338.0],["1993-12-23",5.2098,5.2098,5.1024,5.1561,1267988.0],["1993-12-27",5.1647,5.2185,5.1647,5.2185,934200.0],["1993-12-28",5.2185,5.5144,5.1916,5.4875,3359813.0],["1993-12-29",5.5144,5.5682,5.4068,5.4606,1579838.0],["1993-12-30",5.4337,5.4606,5.1916,5.4337,1004738.0],["1993-12-31",5.4337,5.4606,5.353,5.4606,1151550.0],["1994-01-03",5.4068,5.4337,5.2185,5.2185,3669975.0],["1994-01-04",5.1916,5.2185,5.0033,5.0571,4996688.0],["1994-01-05",5.084,5.3799,4.9764,5.2992,3385800.0],["1994-01-06",5.2723,5.2723,5.0302,5.1109,3218400.0],["1994-01-07",5.084,5.1647,5.0571,5.084,1699988.0],["1994-01-10",5.084,5.2723,5.0302,5.1378,1673325.0],["1994-01-11",5.1378,5.1378,5.0302,5.0302,2026688.0],["1994-01-12",5.1647,5.2454,5.1378,5.1378,2938950.0],["1994-01-13",5.1647,5.2185,5.1109,5.1916,1581525.0],["1994-01-14",5.1916,5.353,5.1378,5.2185,2575800.0],["1994-01-17",5.2454,5.2723,5.1109,5.1378,1899788.0],["1994-01-18",5.1647,5.1916,5.0033,5.1109,2910263.0],["1994-01-19",5.1647,5.1647,5.0033,5.0033,2069213.0],["1994-01-20",5.0571,5.1109,5.0033,5.1109,1855575.0],["1994-01-21",5.1916,5.1916,5.0302,5.084,1900800.0],["1994-01-24",5.1109,5.1109,4.9495,5.0033,2192738.0],["1994-01-25",5.3261,5.3261,5.1916,5.2454,4900838.0],["1994-01-26",5.2992,5.353,5.1109,5.2185,3705075.0],["1994-01-27",5.2185,5.2992,5.1647,5.2454,2375663.0],["1994-01-28",5.2723,5.2723,5.1647,5.1916,2017575.0],["1994-01-31",5.1647,5.1916,5.084,5.1109,2248088.0],["1994-02-01",5.084,5.2454,5.0033,5.2185,3726675.0],["1994-02-02",5.2454,5.3261,5.2185,5.2454,1847138.0],["1994-02-03",5.2992,5.2992,5.2185,5.2723,1378013.0],["1994-02-04",5.2992,5.3261,5.084,5.1109,1634850.0],["1994-02-07",5.084,5.3261,5.084,5.2723,2273738.0],["1994-02-08",5.2992,5.3261,5.1647,5.1916,1186313.0],["1994-02-09",5.1916,5.1916,5.1378,5.1647,1083713.0],["1994-02-10",5.1916,5.2723,5.1109,5.1378,1365863.0],["1994-02-11",5.1378,5.1647,5.1109,5.1647,606825.0],["1994-02-14",5.1647,5.2185,5.1378,5.1647,735075.0],["1994-02-15",5.1916,5.1916,5.1109,5.1378,681750.0],["1994-02-16",5.1378,5.1378,5.0571,5.084,774563.0],["1994-02-17",5.1378,5.1916,5.0571,5.084,1385438.0],["1994-02-18",5.1109,5.1109,5.0302,5.0571,1189350.0],["1994-02-22",5.084,5.084,4.9764,5.0302,951750.0],["1994-02-23",5.084,5.1109,5.0571,5.084,641250.0],["1994-02-24",5.084,5.084,5.0302,5.0571,534938.0],["1994-02-25",5.0302,5.0571,4.9764,5.0033,879525.0],["1994-02-28",5.084,5.1109,5.0033,5.084,720563.0],["1994-03-01",5.0302,5.084,5.0033,5.0571,697613.0],["1994-03-02",5.0033,5.0302,4.9495,5.0033,608850.0],["1994-03-03",5.0302,5.0302,4.8957,4.9495,970650.0],["1994-03-04",4.9495,4.9495,4.7343,4.815,2601788.0],["1994-03-07",4.815,4.8688,4.7881,4.815,1053675.0],["1994-03-08",4.815,4.8688,4.7881,4.815,720900.0],["1994-03-09",4.8419,5.0302,4.7612,5.0302,1467113.0],["1994-03-10",5.0571,5.1378,4.9495,5.0302,1849500.0],["1994-03-11",5.0033,5.0302,4.9226,4.9226,758700.0],["1994-03-14",5.0033,5.0302,4.9495,4.9495,652050.0],["1994-03-15",4.9495,5.0033,4.9495,4.9495,351338.0],["1994-03-16",4.9495,4.9495,4.8688,4.8957,742163.0],["1994-03-17",4.9226,4.9226,4.2501,4.3846,10231988.0],["1994-03-18",4.3577,4.3846,4.1156,4.1963,9131063.0],["1994-03-21",4.1425,4.3308,4.1156,4.3308,4157663.0],["1994-03-22",4.3308,4.3308,4.1963,4.2232,2119500.0],["1994-03-23",4.2501,4.277,4.0349,4.0349,2990250.0],["1994-03-24",4.008,4.0618,3.9273,4.008,3426300.0],["1994-03-25",4.0436,4.1245,3.9358,3.9358,2135700.0],["1994-03-28",3.9628,3.9628,3.801,3.9358,2288250.0],["1994-03-29",3.8819,3.8819,3.7201,3.7201,2447550.0],["1994-03-30",3.7471,3.7471,3.4236,3.6123,3731738.0],["1994-03-31",3.6393,3.801,3.5314,3.774,2644313.0],["1994-04-04",3.6393,3.7741,3.5853,3.6932,1609875.0],["1994-04-05",3.8549,3.8819,3.6393,3.6662,2511000.0],["1994-04-06",3.6662,3.7201,3.5045,3.5853,1715513.0],["1994-04-07",3.5853,3.6662,3.5314,3.6662,966600.0],["1994-04-08",3.6662,3.6662,3.5853,3.5853,969638.0],["1994-04-11",3.5853,3.6662,3.5853,3.5853,771525.0],["1994-04-12",3.5853,3.5853,3.5045,3.5045,1272038.0],["1994-04-13",3.5314,3.5314,3.3697,3.4236,2172488.0],["1994-04-14",3.4236,3.7741,3.3966,3.6932,4481663.0],["1994-04-15",3.7741,3.7741,3.5853,3.5853,2441813.0],["1994-04-18",3.6123,3.7201,3.5853,3.7201,2057400.0],["1994-04-19",3.7471,3.774,3.6123,3.6662,1361138.0],["1994-04-20",3.6662,3.6662,3.5314,3.5584,1364175.0],["1994-04-21",3.5584,3.7471,3.5045,3.7201,1636200.0],["1994-04-22",3.7741,3.8819,3.7471,3.8819,2088788.0],["1994-04-25",3.828,3.9088,3.7741,3.8819,948038.0],["1994-04-26",3.9088,3.9358,3.828,3.9358,988538.0],["1994-04-28",3.8819,3.9358,3.7201,3.828,1534613.0],["1994-04-29",3.828,4.0706,3.828,4.0706,2740838.0],["1994-05-02",3.9628,4.1784,3.8819,4.0975,3637575.0],["1994-05-03",4.0975,4.1245,3.9628,4.0167,1724288.0],["1994-05-04",4.0975,4.2323,4.0975,4.1515,3480638.0],["1994-05-05",4.1784,4.2593,4.1784,4.2593,2262600.0],["1994-05-06",4.2054,4.3402,4.1784,4.2593,3007125.0],["1994-05-09",4.2054,4.2054,4.0436,4.0706,1777613.0],["1994-05-10",4.0975,4.0975,3.9897,4.0167,1941300.0],["1994-05-11",4.0436,4.0706,3.9897,3.9897,1080675.0],["1994-05-12",4.0167,4.0706,4.0167,4.0436,706388.0],["1994-05-13",4.0436,4.2323,3.9628,4.2323,1271363.0],["1994-05-16",4.1515,4.2862,4.0706,4.1245,1511325.0],["1994-05-17",4.1515,4.3671,4.1245,4.2593,2005088.0],["1994-05-18",4.2862,4.3402,4.2593,4.3132,1888650.0],["1994-05-19",4.3402,4.3402,4.2323,4.2862,1029375.0],["1994-05-20",4.3132,4.3132,4.2054,4.2054,592988.0],["1994-05-23",4.2323,4.2593,4.1784,4.2323,536625.0],["1994-05-24",4.2593,4.3671,4.2323,4.2593,1256850.0],["1994-05-25",4.2323,4.2593,4.2054,4.2593,765113.0],["1994-05-26",4.2593,4.2862,4.2054,4.2593,790088.0],["1994-05-27",4.2593,4.2593,4.1784,4.2054,684450.0],["1994-05-31",4.2054,4.2054,4.1245,4.1245,1056713.0],["1994-06-01",4.1515,4.2323,4.0706,4.2054,1468800.0],["1994-06-02",4.2323,4.6097,4.1784,4.5828,6075000.0],["1994-06-03",4.5289,4.7176,4.5019,4.5019,3171150.0],["1994-06-06",4.5828,4.6097,4.5019,4.5558,994613.0],["1994-06-07",4.5828,4.7176,4.5558,4.6906,1798200.0],["1994-06-08",4.6636,4.7445,4.5019,4.5289,1453613.0],["1994-06-09",4.6097,4.6636,4.5558,4.6097,1702013.0],["1994-06-10",4.6367,4.6636,4.5558,4.5828,760725.0],["1994-06-13",4.6097,4.6097,4.5019,4.5828,759713.0],["1994-06-14",4.5558,4.6097,4.5019,4.5828,1088775.0],["1994-06-15",4.6097,4.6097,4.5019,4.5019,649350.0],["1994-06-16",4.5558,4.5558,4.4749,4.5289,926775.0],["1994-06-17",4.5019,4.5019,4.3402,4.421,1130963.0],["1994-06-20",4.448,4.4749,4.3402,4.3402,931500.0],["1994-06-21",4.3941,4.4749,4.3671,4.3941,1562625.0],["1994-06-22",4.5828,4.6097,4.5019,4.5558,1976738.0],["1994-06-23",4.5289,4.7176,4.5289,4.6367,2779988.0],["1994-06-24",4.6453,4.6453,4.5643,4.5913,1368225.0],["1994-06-27",4.5913,4.8344,4.5643,4.7264,2721263.0],["1994-06-28",4.7534,4.9694,4.7534,4.9424,2354400.0],["1994-06-29",4.9424,4.9424,4.7534,4.7534,1015875.0],["1994-06-30",4.7534,4.7534,4.5913,4.5913,739463.0],["1994-07-01",4.6453,4.6993,4.6183,4.6723,801563.0],["1994-07-05",4.6723,4.7804,4.6183,4.6723,1051650.0],["1994-07-06",4.6723,4.6723,4.5913,4.6183,425250.0],["1994-07-07",4.6183,4.6993,4.5913,4.6183,629775.0],["1994-07-08",4.5913,4.6183,4.5373,4.5643,714488.0],["1994-07-11",4.6183,4.6453,4.4293,4.5643,1821488.0],["1994-07-12",4.5913,4.6993,4.5913,4.6993,959513.0],["1994-07-13",4.6993,4.7804,4.6723,4.6723,1290600.0],["1994-07-14",4.7264,4.7264,4.6453,4.6723,546750.0],["1994-07-15",4.6723,4.7264,4.6723,4.6723,568013.0],["1994-07-18",4.6993,4.7534,4.6453,4.6453,770175.0],["1994-07-19",4.6723,4.6723,4.5103,4.6723,1332113.0],["1994-07-20",4.6453,4.7534,4.6183,4.7264,1324013.0],["1994-07-21",4.9694,5.1315,4.8614,4.8884,6415875.0],["1994-07-22",4.9424,4.9964,4.7534,4.8344,2379038.0],["1994-07-25",4.8074,4.9694,4.8074,4.9154,1929488.0],["1994-07-26",4.9424,5.0234,4.8344,4.8344,899100.0],["1994-07-27",4.8614,4.8614,4.7804,4.7804,829913.0],["1994-07-28",4.8074,4.8344,4.6993,4.6993,1139738.0],["1994-07-29",4.7534,4.9154,4.7534,4.7804,1881900.0],["1994-08-01",4.8074,4.8344,4.6993,4.6993,1082363.0],["1994-08-02",4.7264,4.8884,4.6453,4.8884,1528200.0],["1994-08-03",5.0234,5.0234,4.8884,4.9424,2346300.0],["1994-08-04",4.9964,5.0775,4.9424,5.0234,1802588.0],["1994-08-05",4.9694,5.1585,4.9154,5.1585,1593338.0],["1994-08-08",5.0775,5.1045,5.0234,5.0504,1250438.0],["1994-08-09",5.0504,5.1045,5.0234,5.0775,871088.0],["1994-08-10",5.1045,5.2395,5.1045,5.2395,1830938.0],["1994-08-11",5.1855,5.2395,5.1045,5.1585,817425.0],["1994-08-12",5.1855,5.2125,5.1315,5.1585,735750.0],["1994-08-15",5.1855,5.1855,5.1045,5.1315,512325.0],["1994-08-16",5.1585,5.2125,5.1315,5.2125,1065150.0],["1994-08-17",5.1855,5.2395,5.1315,5.1855,885263.0],["1994-08-18",5.3205,5.7797,5.2395,5.6716,7294388.0],["1994-08-19",5.6716,5.7256,5.5906,5.6176,2573775.0],["1994-08-22",5.6176,5.8607,5.6176,5.7797,3029738.0],["1994-08-23",5.8337,5.9147,5.5636,5.6716,2669288.0],["1994-08-24",5.5906,5.6446,5.4015,5.4015,2144475.0],["1994-08-25",5.5096,5.6446,5.5096,5.6446,1565325.0],["1994-08-26",5.6176,5.6716,5.5096,5.5096,1357425.0],["1994-08-29",5.5636,5.7256,5.5636,5.6446,1574100.0],["1994-08-30",5.6716,5.6716,5.5636,5.5906,1293975.0],["1994-08-31",5.5636,5.5906,5.4556,5.5636,1984838.0],["1994-09-01",5.5636,5.6446,5.4826,5.6446,1905863.0],["1994-09-02",5.6176,5.6176,5.5096,5.5366,447525.0],["1994-09-06",5.5366,5.5906,5.5096,5.5906,630788.0],["1994-09-07",5.5906,5.6446,5.5366,5.5366,732375.0],["1994-09-08",5.5636,5.6716,5.5366,5.6446,1496475.0],["1994-09-09",5.6176,5.6716,5.5636,5.5906,2116463.0],["1994-09-12",5.5906,5.6176,5.5366,5.6176,648675.0],["1994-09-13",5.6446,5.6986,5.6176,5.6446,1120500.0],["1994-09-14",5.6716,5.6986,5.5906,5.6176,584550.0],["1994-09-15",5.5636,5.6716,5.5366,5.6176,727650.0],["1994-09-16",5.5906,5.6176,5.5366,5.5906,886275.0],["1994-09-19",5.6176,5.6176,5.5636,5.6176,513000.0],["1994-09-20",5.6176,5.6176,5.4556,5.4826,1316588.0],["1994-09-21",5.5096,5.5096,5.2395,5.2395,2195100.0],["1994-09-22",5.2665,5.3475,5.2395,5.2395,1250775.0],["1994-09-23",5.2665,5.3745,5.2395,5.2395,1537313.0],["1994-09-26",5.2503,5.3315,5.1962,5.3045,869063.0],["1994-09-27",5.3045,5.4939,5.3045,5.4668,1099575.0],["1994-09-28",5.4939,5.6292,5.4668,5.6292,1484325.0],["1994-09-29",5.5751,5.5751,5.4939,5.521,541350.0],["1994-09-30",5.521,5.5751,5.521,5.521,788738.0],["1994-10-03",5.5751,5.6292,5.4398,5.6022,1448213.0],["1994-10-04",5.6563,5.6833,5.5751,5.6292,1936575.0],["1994-10-05",5.6292,5.6292,5.521,5.5751,1272713.0],["1994-10-06",5.5751,5.5751,5.521,5.521,452925.0],["1994-10-07",5.548,5.7104,5.521,5.6563,1402650.0],["1994-10-10",5.7104,6.1705,5.6563,6.1434,5258250.0],["1994-10-11",6.1434,6.1434,5.981,5.981,3366900.0],["1994-10-12",5.981,6.0622,5.954,6.0352,1313888.0],["1994-10-13",6.0893,6.1164,5.954,5.954,1037475.0],["1994-10-14",5.954,6.0081,5.8457,5.981,756338.0],["1994-10-17",6.0352,6.1976,6.0081,6.0893,1562963.0],["1994-10-18",6.1434,6.3058,6.1164,6.1976,1996650.0],["1994-10-19",6.2517,6.3599,6.2246,6.2517,1431675.0],["1994-10-20",6.2787,6.2787,6.1434,6.1705,1341900.0],["1994-10-21",6.2246,6.3058,6.1976,6.3058,1488375.0],["1994-10-24",6.3599,6.4411,6.3329,6.3599,2206575.0],["1994-10-25",6.4411,6.4411,6.3329,6.4141,2550150.0],["1994-10-26",6.4141,6.4682,5.8999,6.2246,6334200.0],["1994-10-27",6.2246,6.2517,6.1434,6.1976,2495138.0],["1994-10-28",6.1705,6.1976,6.1164,6.1434,2611575.0],["1994-10-31",6.1164,6.1434,6.0352,6.0622,2012175.0],["1994-11-01",6.0352,6.0893,5.9269,6.0622,1716863.0],["1994-11-02",6.0622,6.0893,5.954,5.954,1473863.0],["1994-11-03",5.981,6.0352,5.954,6.0081,855225.0],["1994-11-04",6.0622,6.1434,6.0081,6.0081,1117125.0],["1994-11-07",6.0622,6.0893,5.981,6.0352,748913.0],["1994-11-08",6.0352,6.1976,6.0352,6.1164,1018575.0],["1994-11-09",6.1976,6.2517,6.1434,6.1976,1468463.0],["1994-11-10",6.2246,6.3329,6.1976,6.2787,1322325.0],["1994-11-11",6.2787,6.3058,6.1976,6.2517,1125563.0],["1994-11-14",6.2517,6.4411,6.2517,6.4141,1629788.0],["1994-11-15",6.3599,6.4141,6.1705,6.2517,1092825.0],["1994-11-16",6.1976,6.3329,6.1976,6.3329,831600.0],["1994-11-17",6.387,6.387,6.2787,6.2787,629775.0],["1994-11-18",6.2787,6.3599,6.2517,6.3058,990900.0],["1994-11-21",6.3329,6.3329,6.2517,6.3058,1051313.0],["1994-11-22",6.2517,6.2517,6.1164,6.1434,1850850.0],["1994-11-23",6.0622,6.0622,5.7916,5.8999,2520113.0],["1994-11-25",5.9269,6.1164,5.9269,6.1164,493425.0],["1994-11-28",6.1164,6.2246,6.0893,6.1705,719550.0],["1994-11-29",6.1705,6.2246,6.1164,6.1705,899100.0],["1994-11-30",6.2246,6.3329,6.2246,6.2246,1100250.0],["1994-12-01",6.2246,6.2246,6.1164,6.1434,757688.0],["1994-12-02",6.1434,6.3058,6.1434,6.2246,1818788.0],["1994-12-05",6.2246,6.3058,6.2246,6.2517,757013.0],["1994-12-06",6.2517,6.3329,6.2246,6.3058,969975.0],["1994-12-07",6.2787,6.3599,6.2246,6.3329,1051650.0],["1994-12-08",6.387,6.4141,6.0081,6.0352,1503900.0],["1994-12-09",6.0081,6.0352,5.7375,5.8187,1982475.0],["1994-12-12",5.8999,5.954,5.7645,5.7645,1949738.0],["1994-12-13",5.7916,5.8728,5.7916,5.7916,1985175.0],["1994-12-14",5.8457,6.0352,5.8457,6.0081,1265963.0],["1994-12-15",5.954,6.0893,5.9269,6.0352,642938.0],["1994-12-16",5.954,6.0893,5.954,6.0893,767138.0],["1994-12-19",6.0622,6.1434,6.0352,6.1164,744863.0],["1994-12-20",6.1705,6.2517,5.6292,5.6292,3967988.0],["1994-12-21",5.6563,5.7916,5.3045,5.7375,6944738.0],["1994-12-22",5.7916,5.8999,5.7645,5.8187,2270363.0],["1994-12-23",5.8046,5.8588,5.7774,5.8046,719550.0],["1994-12-27",5.9131,5.9131,5.7232,5.7503,592988.0],["1994-12-28",5.7503,5.8317,5.7503,5.7774,635175.0],["1994-12-29",5.8046,5.9131,5.8046,5.8317,727650.0],["1994-12-30",5.8859,5.9673,5.8317,5.8588,741488.0],["1995-01-03",5.9131,5.9131,5.5876,5.6147,822150.0],["1995-01-04",5.6418,5.6961,5.6147,5.6147,711788.0],["1995-01-05",5.6418,5.6689,5.6147,5.6418,1123538.0],["1995-01-06",5.6418,5.6961,5.5876,5.6418,1012838.0],["1995-01-09",5.6147,5.6418,5.4791,5.5333,700650.0],["1995-01-10",5.5062,5.5062,5.3706,5.3977,1785713.0],["1995-01-11",5.4248,5.6147,5.3706,5.6147,1409738.0],["1995-01-12",5.6689,5.7232,5.6689,5.6961,812700.0],["1995-01-13",5.6961,5.7774,5.6689,5.7232,838688.0],["1995-01-16",5.7503,5.8859,5.7503,5.8588,616613.0],["1995-01-17",5.8317,5.9673,5.8317,5.9131,687150.0],["1995-01-18",5.8859,5.9944,5.8588,5.8588,1032750.0],["1995-01-19",5.9402,5.9673,5.8588,5.9402,685463.0],["1995-01-20",6.0758,6.0758,5.8046,5.8588,1002375.0],["1995-01-23",5.8317,5.8317,5.6961,5.7503,1203863.0],["1995-01-24",5.9673,6.2114,5.8859,6.1843,3776963.0],["1995-01-25",6.1843,6.1843,5.9944,6.0487,2523488.0],["1995-01-26",5.9673,6.0758,5.9402,6.0758,891675.0],["1995-01-27",6.0487,6.13,6.0216,6.13,1333125.0],["1995-01-30",6.1572,6.1572,6.0487,6.0758,764438.0],["1995-01-31",6.0758,6.13,6.0216,6.0758,834300.0],["1995-02-01",6.1572,6.2114,6.1029,6.1843,1403325.0],["1995-02-02",6.1843,6.347,6.1572,6.2657,1340888.0],["1995-02-03",6.3199,6.5098,6.3199,6.4284,2628450.0],["1995-02-06",6.4555,6.4827,6.4013,6.4284,1283850.0],["1995-02-07",6.4555,6.5098,6.4555,6.5098,1734750.0],["1995-02-08",6.4827,6.5912,6.4555,6.4827,1775250.0],["1995-02-09",6.564,6.7268,6.5369,6.5369,1868400.0],["1995-02-10",6.5369,6.6183,6.5098,6.564,1173488.0],["1995-02-13",6.5912,6.6454,6.5369,6.6183,1793813.0],["1995-02-14",6.6454,6.6454,6.4827,6.5098,1205213.0],["1995-02-15",6.5369,6.6183,6.4827,6.5098,1240988.0],["1995-02-16",6.5369,6.564,6.5098,6.5098,578813.0],["1995-02-17",6.5369,6.6183,6.5098,6.5912,783675.0],["1995-02-21",6.564,6.6725,6.564,6.6183,678375.0],["1995-02-22",6.6183,6.7268,6.564,6.7268,1345613.0],["1995-02-23",6.7268,6.781,6.6725,6.7268,1190700.0],["1995-02-24",6.7268,6.781,6.6725,6.7539,813713.0],["1995-02-27",6.7268,6.8082,6.6454,6.7268,946688.0],["1995-02-28",6.7268,6.781,6.6997,6.781,751613.0],["1995-03-01",6.7268,6.7539,6.6997,6.7539,881550.0],["1995-03-02",6.7268,6.7268,6.564,6.6454,2855250.0],["1995-03-03",6.5912,6.6183,6.5098,6.5369,1201838.0],["1995-03-06",6.4555,6.6997,6.347,6.6997,1477913.0],["1995-03-07",6.6725,6.7268,6.564,6.5912,538313.0],["1995-03-08",6.564,6.5912,6.4555,6.4555,872775.0],["1995-03-09",6.5098,6.5098,6.4555,6.4827,416475.0],["1995-03-10",6.4827,6.6997,6.4284,6.6454,1397250.0],["1995-03-13",6.564,6.5912,6.4555,6.4827,1045913.0],["1995-03-14",6.4827,6.6725,6.4827,6.6183,1019588.0],["1995-03-15",6.564,6.6725,6.564,6.5912,483638.0],["1995-03-16",6.5912,6.7268,6.5912,6.6454,725963.0],["1995-03-17",6.6454,6.8895,6.5912,6.8353,1856588.0],["1995-03-20",6.8353,7.0794,6.8353,7.0251,1429988.0],["1995-03-21",7.0251,7.1608,6.998,7.0251,1748588.0],["1995-03-22",7.0251,7.215,6.9709,7.1608,1669275.0],["1995-03-23",7.1336,7.2421,7.1336,7.215,1719900.0],["1995-03-24",7.1879,7.3235,7.1879,7.2964,1080675.0],["1995-03-27",7.2529,7.2801,7.1443,7.2529,1222088.0],["1995-03-28",7.2529,7.2529,6.9541,7.1171,2357438.0],["1995-03-29",7.1443,7.2801,6.9541,7.0356,1486013.0],["1995-03-30",6.9813,7.0899,6.8726,6.9541,921713.0],["1995-03-31",6.8726,6.9813,6.6281,6.8998,1158975.0],["1995-04-03",6.8455,6.8998,6.764,6.8998,1399950.0],["1995-04-04",6.9541,6.9813,6.8455,6.8726,1054013.0],["1995-04-05",6.8183,6.8998,6.7368,6.8726,1354725.0],["1995-04-06",6.8726,6.8998,6.8183,6.8183,510638.0],["1995-04-07",6.8183,6.8726,6.8183,6.8455,765113.0],["1995-04-10",6.8183,6.8726,6.7911,6.7911,664200.0],["1995-04-11",6.7911,6.8726,6.764,6.764,384750.0],["1995-04-12",6.7911,6.8183,6.764,6.7911,655763.0],["1995-04-13",6.7911,6.9813,6.764,6.9813,1065488.0],["1995-04-17",7.0084,7.0356,6.8726,6.8998,1161338.0],["1995-04-18",6.9269,6.9269,6.8455,6.8455,381713.0],["1995-04-19",6.8455,6.8726,6.6825,6.7096,695250.0],["1995-04-20",6.7368,6.8183,6.6553,6.6553,783338.0],["1995-04-21",6.7096,6.7096,6.5738,6.601,814050.0],["1995-04-24",6.601,6.7911,6.5195,6.7368,911250.0],["1995-04-25",6.7911,6.9269,6.7911,6.8998,1243013.0],["1995-04-26",6.8726,6.8726,6.6553,6.6553,743175.0],["1995-04-27",6.601,6.7096,6.601,6.6825,1063125.0],["1995-04-28",6.6825,6.7368,6.6281,6.6825,664538.0],["1995-05-01",6.6825,6.7096,6.5738,6.6281,746213.0],["1995-05-02",6.5738,6.6281,6.5738,6.601,1023638.0],["1995-05-03",6.6825,6.8726,6.6825,6.7911,4229888.0],["1995-05-04",6.8726,6.9269,6.7368,6.7911,2063475.0],["1995-05-05",6.8183,6.8726,6.7096,6.7096,1508625.0],["1995-05-08",6.7096,6.7368,6.6281,6.6281,740475.0],["1995-05-09",6.5738,6.6281,6.3837,6.4108,2255850.0],["1995-05-10",6.4651,6.4651,6.3837,6.4108,1179900.0],["1995-05-11",6.4108,6.438,6.2478,6.3837,1572750.0],["1995-05-12",6.3837,6.4923,6.3022,6.3565,1678050.0],["1995-05-15",6.3022,6.3293,6.0305,6.1392,2266650.0],["1995-05-16",6.112,6.3565,6.0848,6.3022,2594363.0],["1995-05-17",6.3565,6.4652,6.3022,6.3837,1919363.0],["1995-05-18",6.3837,6.4108,6.2207,6.275,889650.0],["1995-05-19",6.2478,6.3293,6.2478,6.275,894038.0],["1995-05-22",6.275,6.3293,6.2478,6.3022,2829263.0],["1995-05-23",6.3022,6.3293,6.1935,6.2207,2007788.0],["1995-05-24",6.2207,6.2478,6.1392,6.2207,2928488.0],["1995-05-25",6.2207,6.4923,6.1935,6.3837,3503250.0],["1995-05-26",6.1935,6.1935,6.0034,6.1392,3221438.0],["1995-05-30",6.2207,6.2207,6.0305,6.1663,1201163.0],["1995-05-31",6.112,6.275,6.0577,6.2207,1140075.0],["1995-06-01",6.1663,6.1935,6.1392,6.1935,1104638.0],["1995-06-02",6.1392,6.1935,6.0848,6.112,1449900.0],["1995-06-05",6.0849,6.2478,6.0849,6.2478,780975.0],["1995-06-06",6.2478,6.3837,6.2478,6.3022,935213.0],["1995-06-07",6.3293,6.438,6.2478,6.3022,880875.0],["1995-06-08",6.3022,6.3022,6.1663,6.2207,645300.0],["1995-06-09",6.1663,6.275,6.0848,6.275,1133663.0],["1995-06-12",6.275,6.3022,6.2207,6.3022,889313.0],["1995-06-13",6.2207,6.3293,6.1935,6.3022,1140075.0],["1995-06-14",6.3022,6.3565,6.2478,6.3293,733050.0],["1995-06-15",6.3837,6.4108,6.3022,6.3293,806625.0],["1995-06-16",6.3293,6.3293,6.2207,6.3022,899100.0],["1995-06-19",6.2478,6.4108,6.2478,6.3837,932850.0],["1995-06-20",6.4108,6.4108,6.2478,6.3022,1065488.0],["1995-06-21",6.3565,6.4108,6.3022,6.3837,899100.0],["1995-06-22",6.438,6.764,6.4108,6.6825,2050650.0],["1995-06-23",6.5738,6.6281,6.5195,6.5738,1360125.0],["1995-06-26",6.5466,6.7096,6.5466,6.601,1348988.0],["1995-06-27",6.5738,6.5738,6.4108,6.438,935213.0],["1995-06-28",6.438,6.6553,6.3293,6.6553,2170463.0],["1995-06-29",6.6934,6.8839,6.6662,6.8022,2686838.0],["1995-06-30",6.8022,6.8022,6.6662,6.6934,645975.0],["1995-07-03",6.6934,6.6934,6.6118,6.639,444150.0],["1995-07-05",6.639,6.639,6.5574,6.6118,1214325.0],["1995-07-06",6.639,6.7206,6.6118,6.7206,1566675.0],["1995-07-07",6.7206,6.8294,6.639,6.6662,1871775.0],["1995-07-10",6.639,6.6934,6.4213,6.4213,1731375.0],["1995-07-11",6.4485,6.4485,6.2853,6.3397,3163725.0],["1995-07-12",6.2853,6.3397,6.0676,6.1764,5597775.0],["1995-07-13",6.1764,6.2853,6.1492,6.2581,3098250.0],["1995-07-14",6.2308,6.4213,6.1492,6.3669,1866713.0],["1995-07-17",6.3125,6.3669,6.2036,6.2853,1774238.0],["1995-07-18",6.2581,6.3125,6.2036,6.2581,1098900.0],["1995-07-19",6.2308,6.2581,5.9043,6.0676,2869088.0],["1995-07-20",6.2308,6.2308,6.0948,6.1492,1882575.0],["1995-07-21",6.0948,6.122,5.986,6.0404,1459688.0],["1995-07-24",6.0404,6.2036,6.0404,6.1492,2049638.0],["1995-07-25",6.1764,6.2036,5.986,6.0132,1752638.0],["1995-07-26",6.0676,6.4757,6.0676,6.4213,4980825.0],["1995-07-27",6.4485,6.5029,6.3669,6.5029,3102300.0],["1995-07-28",6.5301,6.5846,6.4213,6.5301,2021963.0],["1995-07-31",6.5301,6.5846,6.4757,6.5301,1287900.0],["1995-08-01",6.5573,6.5573,6.3941,6.4757,1009463.0],["1995-08-02",6.4757,6.5029,6.3941,6.4485,2050650.0],["1995-08-03",6.3941,6.4213,6.3397,6.4213,905850.0],["1995-08-04",6.3669,6.5029,6.3669,6.4757,961538.0],["1995-08-07",6.5029,6.5301,6.4485,6.5029,1001363.0],["1995-08-08",6.5301,6.5574,6.3669,6.3941,1361138.0],["1995-08-09",6.4485,6.5846,6.3669,6.5846,1952775.0],["1995-08-10",6.639,6.6662,6.5574,6.6662,1686488.0],["1995-08-11",6.6662,6.7206,6.5846,6.6118,1395900.0],["1995-08-14",6.639,6.7478,6.6118,6.6934,1486688.0],["1995-08-15",6.7478,6.8566,6.6934,6.8566,2161350.0],["1995-08-16",6.8567,7.1015,6.8158,7.0607,2783025.0],["1995-08-17",7.1423,7.2648,6.9791,7.224,3560850.0],["1995-08-18",7.224,7.5505,7.224,7.5097,3133800.0],["1995-08-21",7.5097,7.5505,7.3056,7.3056,2049750.0],["1995-08-22",7.3872,7.3872,7.1015,7.2648,2306025.0],["1995-08-23",7.3464,7.5913,7.2648,7.5097,2650950.0],["1995-08-24",7.5097,7.5505,7.2648,7.4689,924075.0],["1995-08-25",7.4689,7.5097,7.2648,7.2648,895950.0],["1995-08-28",7.3464,7.428,7.224,7.3872,882000.0],["1995-08-29",7.428,7.5097,7.224,7.4689,1301175.0],["1995-08-30",7.5097,7.5505,7.3464,7.428,1418850.0],["1995-08-31",7.428,7.5097,7.3464,7.4689,952200.0],["1995-09-01",7.4688,7.5097,7.2648,7.3056,1359225.0],["1995-09-05",7.3464,7.4076,7.3056,7.3872,1868400.0],["1995-09-06",7.3464,7.7137,7.3056,7.6321,2658150.0],["1995-09-07",7.8362,7.8362,7.6729,7.7545,1901475.0],["1995-09-08",7.7954,7.8362,7.6729,7.7137,1280700.0],["1995-09-11",7.6321,7.7545,7.5913,7.6729,1126350.0],["1995-09-12",7.6729,7.8362,7.6321,7.7137,1405575.0],["1995-09-13",7.7137,7.7545,7.5913,7.5913,905400.0],["1995-09-14",7.5913,7.6729,7.5913,7.6321,537750.0],["1995-09-15",7.6729,7.6729,7.4688,7.5913,2222550.0],["1995-09-18",7.6321,7.7545,7.5505,7.7137,737775.0],["1995-09-19",6.9383,7.1423,6.6118,6.7342,9664200.0],["1995-09-20",6.7342,7.0607,6.7342,6.8566,5631975.0],["1995-09-21",6.8158,6.8566,6.6934,6.775,2713275.0],["1995-09-22",6.8158,6.8566,6.7342,6.8158,1625850.0],["1995-09-25",6.8566,6.9383,6.6934,6.7342,1369125.0],["1995-09-26",6.775,6.8566,6.6118,6.6934,1520775.0],["1995-09-27",6.7065,6.7065,6.4202,6.7065,1640025.0],["1995-09-28",6.6247,6.7065,6.5429,6.6656,623475.0],["1995-09-29",6.7065,6.7065,6.502,6.5838,1010250.0],["1995-10-02",6.5838,6.6656,6.502,6.6247,1282050.0],["1995-10-03",6.6656,6.6656,6.4202,6.4611,1123425.0],["1995-10-04",6.4611,6.6656,6.4202,6.6247,991575.0],["1995-10-05",6.6247,6.6247,6.1749,6.2567,3305475.0],["1995-10-06",6.2976,6.3384,6.2158,6.2976,2253375.0],["1995-10-09",6.2975,6.2975,6.0113,6.0931,2124900.0],["1995-10-10",6.0522,6.2567,6.0113,6.134,1286325.0],["1995-10-11",6.2975,6.4202,6.2158,6.3384,2258550.0],["1995-10-12",6.3793,6.4202,6.1749,6.2567,1827450.0],["1995-10-13",6.2158,6.3793,6.1749,6.3793,1434825.0],["1995-10-16",6.3793,6.3793,6.1749,6.2567,2448900.0],["1995-10-17",6.2975,6.3384,6.0931,6.1749,1534725.0],["1995-10-18",6.2975,6.3384,6.1749,6.2158,1548900.0],["1995-10-19",6.2158,6.2567,6.1749,6.1749,2033100.0],["1995-10-20",6.2158,6.2567,6.0522,6.134,2487375.0],["1995-10-23",6.134,6.2567,6.0931,6.134,1392075.0],["1995-10-24",6.3384,6.4611,6.0931,6.2158,1849950.0],["1995-10-25",6.2567,6.3384,6.1749,6.2567,1221300.0],["1995-10-26",6.2976,6.3793,6.2567,6.2976,959625.0],["1995-10-27",6.2567,6.2976,6.1749,6.2567,623025.0],["1995-10-30",6.1749,6.2975,6.134,6.2158,1117125.0],["1995-10-31",6.2158,6.2567,6.0931,6.2567,1243575.0],["1995-11-01",6.1749,6.2567,6.1749,6.2158,449550.0],["1995-11-02",6.2567,6.3384,6.1749,6.2976,929925.0],["1995-11-03",6.3793,6.5429,6.3384,6.4611,2538450.0],["1995-11-06",6.5429,6.6656,6.2567,6.6247,1328625.0],["1995-11-07",6.5838,6.8292,6.5838,6.7883,2537100.0],["1995-11-08",6.8292,7.0336,6.7883,6.9518,1893600.0],["1995-11-09",6.9518,6.9518,6.7883,6.8701,1531800.0],["1995-11-10",6.9109,6.9518,6.8701,6.9518,664650.0],["1995-11-13",6.9518,6.9927,6.8701,6.8701,783900.0],["1995-11-14",6.9518,6.9518,6.7474,6.7474,2016675.0],["1995-11-15",6.8292,6.8292,6.7065,6.7883,654525.0],["1995-11-16",6.8292,6.9927,6.7474,6.9518,1091025.0],["1995-11-17",6.9927,7.0336,6.9518,6.9927,824175.0],["1995-11-20",7.1154,7.1972,7.0745,7.1563,812925.0],["1995-11-21",7.1563,7.1972,7.0336,7.0336,1167750.0],["1995-11-22",7.0745,7.1563,6.9518,7.1154,840600.0],["1995-11-24",7.0745,7.1563,7.0745,7.1154,211500.0],["1995-11-27",7.1154,7.1972,7.0745,7.1154,807300.0],["1995-11-28",7.1154,7.2381,7.1154,7.1563,886950.0],["1995-11-29",7.1972,7.4426,7.1972,7.4426,1185750.0],["1995-11-30",7.3608,7.647,7.3608,7.647,2354175.0],["1995-12-01",7.6061,7.6879,7.5243,7.647,1260000.0],["1995-12-04",7.647,7.7288,7.3608,7.4426,1844325.0],["1995-12-05",7.4426,7.5243,7.3608,7.4426,2491650.0],["1995-12-06",7.5243,7.6879,7.4835,7.6061,1364850.0],["1995-12-07",7.5243,7.6879,7.5243,7.6879,889425.0],["1995-12-08",7.6879,8.0151,7.647,7.9742,1662525.0],["1995-12-11",7.9742,8.0151,7.8515,7.8515,708750.0],["1995-12-12",7.8515,7.8924,7.6879,7.6879,618525.0],["1995-12-13",7.6879,7.8106,7.4426,7.5243,1021950.0],["1995-12-14",7.6061,7.647,7.4426,7.4426,585000.0],["1995-12-15",7.279,7.6061,7.279,7.6061,1072800.0],["1995-12-18",7.4426,7.4426,7.1154,7.3608,1037475.0],["1995-12-19",7.279,7.4426,7.2381,7.3608,779400.0],["1995-12-20",7.4017,7.5652,7.4017,7.5652,675225.0],["1995-12-21",7.5652,7.7288,7.4835,7.6061,756000.0],["1995-12-22",7.5243,7.647,7.4835,7.4835,428175.0],["1995-12-26",7.5652,7.6879,7.5243,7.647,235575.0],["1995-12-27",7.6192,7.7421,7.6192,7.7011,371475.0],["1995-12-28",7.7421,7.7421,7.5782,7.7011,609975.0],["1995-12-29",7.5782,7.7011,7.4963,7.7011,450225.0],["1996-01-02",7.6192,7.6601,7.4553,7.4963,1138950.0],["1996-01-03",7.4963,7.5372,7.3324,7.3734,614925.0],["1996-01-04",7.3734,7.4553,7.1276,7.2095,880650.0],["1996-01-05",7.2505,7.2505,6.8818,7.0047,1293975.0],["1996-01-08",6.9638,7.2505,6.9638,7.1686,200925.0],["1996-01-09",7.2095,7.2095,6.8818,6.9228,868500.0],["1996-01-10",6.7589,7.1686,6.7589,6.8409,740925.0],["1996-01-11",6.9228,7.0866,6.8818,7.0457,520200.0],["1996-01-12",6.9638,7.0866,6.8818,7.0866,504000.0],["1996-01-15",6.9638,7.0047,6.8818,6.9228,420750.0],["1996-01-16",6.8818,6.9228,6.5132,6.5132,2035350.0],["1996-01-17",6.5951,6.677,6.5132,6.5541,1434150.0],["1996-01-18",6.5541,6.6361,6.5132,6.6361,720900.0],["1996-01-19",6.6361,6.677,6.5951,6.6361,505350.0],["1996-01-22",6.677,6.677,6.2674,6.3493,2296800.0],["1996-01-23",6.3903,6.5951,6.3493,6.5132,1051650.0],["1996-01-24",6.5541,6.7589,6.5132,6.718,954000.0],["1996-01-25",6.2264,6.2674,6.0626,6.1855,5953725.0],["1996-01-26",6.1855,6.2674,6.0626,6.2674,2669625.0],["1996-01-29",6.2674,6.3493,6.1035,6.1445,2380950.0],["1996-01-30",6.1445,6.3493,6.1035,6.3493,5723100.0],["1996-01-31",6.3493,6.4312,6.1855,6.2264,1804950.0],["1996-02-01",6.2264,6.3493,6.1445,6.2674,2214225.0],["1996-02-02",6.2674,6.4312,6.2264,6.3493,2365650.0],["1996-02-05",6.3903,6.4722,6.3083,6.4312,2829375.0],["1996-02-06",6.5132,6.5951,6.4312,6.5541,3737475.0],["1996-02-07",6.5951,6.677,6.4312,6.5541,1317375.0],["1996-02-08",6.4722,6.677,6.4722,6.6361,1524375.0],["1996-02-09",6.677,6.7999,6.6361,6.7999,1298250.0],["1996-02-12",6.718,6.7999,6.5541,6.5951,1419300.0],["1996-02-13",6.4312,6.718,6.4312,6.6361,1173375.0],["1996-02-14",6.5951,6.677,6.5132,6.6361,1034775.0],["1996-02-15",6.5951,6.6361,6.5132,6.5541,974025.0],["1996-02-16",6.5541,6.6361,6.5132,6.5541,1604475.0],["1996-02-20",6.4722,6.5132,6.4312,6.4722,1196550.0],["1996-02-21",6.4722,6.4722,6.3903,6.4312,1062675.0],["1996-02-22",6.4722,6.4722,6.3903,6.4722,1107900.0],["1996-02-23",6.4722,6.5951,6.4312,6.4722,1364625.0],["1996-02-26",6.4312,6.5541,6.3903,6.4312,1100700.0],["1996-02-27",6.4312,6.5132,6.3903,6.4312,1925775.0],["1996-02-28",6.4722,6.4722,6.3903,6.3903,1111950.0],["1996-02-29",6.3903,6.4312,6.3493,6.3903,753525.0],["1996-03-01",6.4312,6.4722,6.3493,6.4312,933525.0],["1996-03-04",6.4312,6.4312,6.3493,6.3493,988875.0],["1996-03-05",6.3903,6.6361,6.3493,6.5541,1699425.0],["1996-03-06",6.5541,6.636,6.4722,6.5132,1165275.0],["1996-03-07",6.5951,6.718,6.5541,6.6361,1046925.0],["1996-03-08",6.5132,6.5951,6.3903,6.3903,1392975.0],["1996-03-11",6.3903,6.5541,6.3493,6.4722,548550.0],["1996-03-12",6.4722,6.5132,6.2674,6.3083,1165500.0],["1996-03-13",6.3493,6.3903,6.2264,6.2674,1938150.0],["1996-03-14",6.3083,6.4312,6.2674,6.3493,1683675.0],["1996-03-15",6.3083,6.3903,6.2674,6.3493,2240775.0],["1996-03-18",6.3493,6.4722,6.3493,6.4312,911700.0],["1996-03-19",6.4312,6.5132,6.3903,6.4312,667800.0],["1996-03-20",6.4312,6.5132,6.3903,6.3903,933300.0],["1996-03-21",6.3903,6.5132,6.3903,6.4722,715500.0],["1996-03-22",6.5541,6.5951,6.5132,6.5132,1004850.0],["1996-03-25",6.5541,6.9638,6.5132,6.9638,2838150.0],["1996-03-26",6.9228,6.9228,6.5541,6.677,3783375.0],["1996-03-27",6.7312,6.7722,6.567,6.6491,2979000.0],["1996-03-28",6.6491,6.9775,6.6491,6.8133,3938625.0],["1996-03-29",6.8954,7.0185,6.8133,6.8954,1745775.0],["1996-04-01",6.9364,7.0185,6.8543,6.9364,2417175.0],["1996-04-02",7.0185,7.0185,6.8543,6.8543,1044225.0],["1996-04-03",6.8543,6.8954,6.8133,6.8133,745875.0],["1996-04-04",6.8543,7.1006,6.8133,7.0185,2153925.0],["1996-04-08",6.8133,6.8954,6.7312,6.8954,1360575.0],["1996-04-09",7.0185,7.0595,6.8954,6.8954,978075.0],["1996-04-10",6.8954,6.8954,6.567,6.6081,743175.0],["1996-04-11",6.6081,6.6491,6.4439,6.4849,1219050.0],["1996-04-12",6.4849,6.6081,6.4439,6.4849,1090350.0],["1996-04-15",6.4849,6.6081,6.4849,6.526,579150.0],["1996-04-16",6.526,6.567,6.4439,6.4849,739800.0],["1996-04-17",6.4849,6.526,6.3208,6.3618,1781325.0],["1996-04-18",6.4028,6.567,6.4028,6.526,650025.0],["1996-04-19",6.4849,6.567,6.4849,6.4849,392850.0],["1996-04-22",6.526,6.567,6.526,6.567,908775.0],["1996-04-23",6.6081,6.6081,6.526,6.6081,553050.0],["1996-04-24",6.6491,6.6491,6.4439,6.567,899550.0],["1996-04-25",6.567,6.6081,6.526,6.567,487125.0],["1996-04-26",6.526,6.6081,6.4849,6.526,581400.0],["1996-04-29",6.567,6.567,6.4439,6.4849,438075.0],["1996-04-30",6.4439,6.4439,6.3618,6.4028,657225.0],["1996-05-01",6.4028,6.526,6.3618,6.4849,556650.0],["1996-05-02",6.4028,6.4849,6.4028,6.4439,860175.0],["1996-05-03",6.526,6.526,6.4439,6.4849,917550.0],["1996-05-06",6.4849,6.526,6.3208,6.3618,578475.0],["1996-05-07",6.3618,6.4028,6.2387,6.3208,1363275.0],["1996-05-08",6.1976,6.3208,6.1155,6.2387,1483200.0],["1996-05-09",6.2387,6.3208,6.1976,6.2797,917100.0],["1996-05-10",6.2387,6.3208,6.1976,6.2387,1210725.0],["1996-05-13",6.1976,6.4439,6.1566,6.4028,1132425.0],["1996-05-14",6.4028,6.567,6.3618,6.526,997425.0],["1996-05-15",6.526,6.526,6.3618,6.4439,655875.0],["1996-05-16",6.4028,6.4439,6.3208,6.4028,731025.0],["1996-05-17",6.3618,6.526,6.3618,6.4439,765900.0],["1996-05-20",6.4439,6.4849,6.4028,6.4028,704925.0],["1996-05-21",6.4439,6.4849,6.3618,6.3618,875250.0],["1996-05-22",6.4028,6.4439,6.3208,6.3618,733500.0],["1996-05-23",6.4028,6.4028,6.2387,6.2797,774900.0],["1996-05-24",6.2797,6.3208,6.2387,6.2387,1084725.0],["1996-05-28",6.2797,6.3618,6.2387,6.2387,824850.0],["1996-05-29",6.2387,6.3208,6.2387,6.2797,675900.0],["1996-05-30",6.2797,6.3208,6.2387,6.2797,529650.0],["1996-05-31",6.2387,6.2797,6.2387,6.2387,501525.0],["1996-06-03",6.2797,6.2797,6.2387,6.2387,605250.0],["1996-06-04",6.2387,6.4028,6.2387,6.3208,3563550.0],["1996-06-05",6.3618,6.4439,6.3618,6.3618,1049625.0],["1996-06-06",6.4028,6.4439,6.2797,6.3208,1469925.0],["1996-06-07",6.2387,6.3208,6.1976,6.3208,724050.0],["1996-06-10",6.2797,6.3618,6.2797,6.3208,582300.0],["1996-06-11",6.2797,6.3208,6.2387,6.2797,654525.0],["1996-06-12",6.2797,6.4028,6.2797,6.3618,945900.0],["1996-06-13",6.4028,6.526,6.2797,6.526,1509975.0],["1996-06-14",6.526,6.6901,6.526,6.526,2098350.0],["1996-06-17",6.526,6.526,6.3208,6.4028,808650.0],["1996-06-18",6.4028,6.526,6.3618,6.526,1784925.0],["1996-06-19",6.526,6.6491,6.4028,6.4849,1345275.0],["1996-06-20",6.526,6.526,6.3208,6.3618,945000.0],["1996-06-21",6.4028,6.4028,6.1155,6.1155,5846175.0],["1996-06-24",6.1976,6.1976,5.9514,6.0745,1436850.0],["1996-06-25",6.0745,6.1155,5.8693,5.9514,1531800.0],["1996-06-26",6.0057,6.0057,5.5943,5.6354,2411100.0],["1996-06-27",5.5943,5.6354,5.3475,5.5532,3200850.0],["1996-06-28",5.6354,5.8,5.5532,5.7177,2560050.0],["1996-07-01",5.6766,5.7588,5.5943,5.6766,1408725.0],["1996-07-02",5.5532,5.5943,5.3475,5.4709,3969000.0],["1996-07-03",5.4709,5.5532,5.4298,5.4298,2357100.0],["1996-07-05",5.4298,5.512,5.3886,5.4298,934425.0],["1996-07-08",5.3886,5.4709,5.3064,5.3886,1968750.0],["1996-07-09",5.3475,5.4298,5.3064,5.3064,1586700.0],["1996-07-10",5.3064,5.3475,5.0596,5.1418,2238525.0],["1996-07-11",5.0596,5.183,5.0184,5.1418,1585350.0],["1996-07-12",5.2652,5.3064,5.1007,5.183,1216575.0],["1996-07-15",5.183,5.2241,4.8539,4.8539,2069775.0],["1996-07-16",5.0184,5.0596,4.6893,4.9362,2866050.0],["1996-07-17",5.1007,5.1418,4.7716,4.7716,2631825.0],["1996-07-18",4.8539,5.2652,4.7716,5.183,3232800.0],["1996-07-19",5.2241,5.512,5.183,5.4298,2085300.0],["1996-07-22",5.3886,5.4709,5.2652,5.3475,939825.0],["1996-07-23",5.3064,5.3475,5.0184,5.0184,1142775.0],["1996-07-24",4.9362,5.0596,4.8539,4.895,1413000.0],["1996-07-25",4.9773,5.0184,4.895,4.895,802350.0],["1996-07-26",4.895,5.0184,4.895,5.0184,1122750.0],["1996-07-29",5.0596,5.0596,4.9362,4.9362,492075.0],["1996-07-30",4.9773,5.0184,4.8539,4.9362,800100.0],["1996-07-31",4.9362,5.0184,4.9362,4.9362,539550.0],["1996-08-01",4.9773,5.2241,4.9773,5.1418,818550.0],["1996-08-02",5.183,5.3064,5.1418,5.2241,610650.0],["1996-08-05",5.183,5.183,4.9362,4.9362,992025.0],["1996-08-06",4.9773,5.183,4.9773,5.0596,997200.0],["1996-08-07",5.1007,5.1007,5.0184,5.0596,754650.0],["1996-08-08",5.0596,5.0596,5.0184,5.0596,415575.0],["1996-08-09",5.0596,5.0596,4.9773,5.0184,524025.0],["1996-08-12",5.0596,5.1418,5.0184,5.1418,544050.0],["1996-08-13",5.1418,5.1418,5.0184,5.0184,612000.0],["1996-08-14",5.0184,5.0596,4.9773,5.0184,544725.0],["1996-08-15",5.0184,5.0184,4.895,5.0184,850950.0],["1996-08-16",4.9773,4.9773,4.895,4.9362,445275.0],["1996-08-19",4.9773,5.0184,4.9362,4.9773,878850.0],["1996-08-20",4.9773,5.0184,4.9362,4.9773,445950.0],["1996-08-21",5.0184,5.0596,4.9362,4.9362,584775.0],["1996-08-22",4.9362,5.1418,4.895,5.1007,1011150.0],["1996-08-23",5.1418,5.4709,5.1418,5.4298,1530900.0],["1996-08-26",5.3886,5.4709,5.3475,5.4709,889875.0],["1996-08-27",5.4709,5.5532,5.4298,5.512,829800.0],["1996-08-28",5.512,5.6354,5.4709,5.6354,811350.0],["1996-08-29",5.5943,5.6766,5.4709,5.512,616500.0],["1996-08-30",5.512,5.5532,5.3886,5.3886,369900.0],["1996-09-03",5.3475,5.3886,5.3064,5.3475,684225.0],["1996-09-04",5.3886,5.4298,5.3475,5.3475,387225.0],["1996-09-05",5.3886,5.4298,5.3064,5.3886,686025.0],["1996-09-06",5.3886,5.4709,5.3886,5.4709,844650.0],["1996-09-09",5.4298,5.4709,5.3475,5.3886,994275.0],["1996-09-10",5.3886,5.4298,5.3475,5.3886,717525.0],["1996-09-11",5.3886,5.4709,5.3475,5.4709,353700.0],["1996-09-12",5.4709,5.512,5.3475,5.3475,812700.0],["1996-09-13",5.3475,5.3886,5.2652,5.3064,842850.0],["1996-09-16",5.3475,5.3475,5.2652,5.2652,659475.0],["1996-09-17",5.3064,5.3475,5.183,5.2241,834075.0],["1996-09-18",5.2241,5.3886,5.2241,5.2652,848925.0],["1996-09-19",5.2652,5.3064,5.1418,5.3064,935775.0],["1996-09-20",5.2652,5.3475,5.2241,5.3064,1532475.0],["1996-09-23",5.3475,5.3475,5.2241,5.2241,526275.0],["1996-09-24",5.2241,5.3475,5.2241,5.3064,799650.0],["1996-09-25",5.3064,5.4709,5.3064,5.4298,1504575.0],["1996-09-26",5.443,5.6904,5.443,5.6491,1273950.0],["1996-09-27",5.6491,5.7316,5.5667,5.6491,1140975.0],["1996-09-30",5.6491,5.6491,5.4842,5.6491,1226700.0],["1996-10-01",5.5667,5.6079,5.4842,5.5667,1239750.0],["1996-10-02",5.5667,5.6491,5.443,5.443,1062000.0],["1996-10-03",5.4842,5.5667,5.443,5.4842,630450.0],["1996-10-04",5.5254,5.5667,5.443,5.4842,594450.0],["1996-10-07",5.4842,5.5254,5.3605,5.3605,928575.0],["1996-10-08",5.3605,5.4017,5.278,5.278,712800.0],["1996-10-09",5.3193,5.3193,5.1543,5.1956,561150.0],["1996-10-10",5.1543,5.2368,5.1131,5.1131,940950.0],["1996-10-11",5.1131,5.1543,5.0719,5.1131,840825.0],["1996-10-14",5.1543,5.2368,5.0719,5.0719,713475.0],["1996-10-15",5.0719,5.1543,5.0306,5.0306,1175400.0],["1996-10-16",5.0719,5.1956,4.9894,5.0719,739575.0],["1996-10-17",5.1131,5.1543,4.9894,5.0306,861975.0],["1996-10-18",5.0306,5.1131,4.9482,5.0719,1216575.0],["1996-10-21",5.1131,5.1131,4.9069,4.9069,1816875.0],["1996-10-22",4.9069,4.9482,4.8657,4.9482,998775.0],["1996-10-23",4.9482,4.9482,4.742,4.8244,1221525.0],["1996-10-24",4.8244,5.1543,4.7007,5.0306,2218950.0],["1996-10-25",5.0306,5.1543,4.7832,5.1543,1359900.0],["1996-10-28",5.1131,5.1131,4.9069,4.9069,974250.0],["1996-10-29",4.7832,5.0306,4.7832,4.8657,1338075.0],["1996-10-30",4.9069,4.9481,4.7832,4.7832,807750.0],["1996-10-31",4.8244,5.0306,4.7832,4.9894,1047825.0],["1996-11-01",4.9894,5.0306,4.9069,4.9894,639675.0],["1996-11-04",4.9894,4.9894,4.8657,4.8657,647325.0],["1996-11-05",4.8657,4.9482,4.8657,4.9069,554400.0],["1996-11-06",4.9482,5.1131,4.9069,5.1131,897075.0],["1996-11-07",4.9894,5.1131,4.9894,5.0719,647550.0],["1996-11-08",5.0719,5.1956,5.0719,5.1956,1168200.0],["1996-11-11",5.2368,5.2368,5.0306,5.0719,1309275.0],["1996-11-12",5.0719,5.1131,4.9894,4.9894,1009125.0],["1996-11-13",4.9894,5.0306,4.9482,4.9894,797625.0],["1996-11-14",4.9482,5.1131,4.9482,5.0306,837900.0],["1996-11-15",5.0306,5.1131,4.9894,5.0306,876150.0],["1996-11-18",5.0306,5.0719,4.9894,4.9894,892800.0],["1996-11-19",5.0719,5.0719,5.0306,5.0719,515475.0],["1996-11-20",5.0306,5.0719,4.9894,4.9894,818775.0],["1996-11-21",4.9894,5.0306,4.9482,4.9894,766350.0],["1996-11-22",4.9482,4.9894,4.9069,4.9069,595575.0],["1996-11-25",4.9069,5.0306,4.6595,5.0306,1484775.0],["1996-11-26",4.9894,5.0306,4.8657,4.8657,892350.0],["1996-11-27",4.8657,4.9482,4.8657,4.9069,1049175.0],["1996-11-29",4.9069,4.9482,4.8657,4.8657,347850.0],["1996-12-02",4.8657,4.9069,4.7832,4.8244,893700.0],["1996-12-03",4.8657,4.9069,4.7832,4.8244,1151325.0],["1996-12-04",4.8244,4.9069,4.7832,4.8657,1166400.0],["1996-12-05",4.8657,4.8657,4.7832,4.8244,767700.0],["1996-12-06",4.7832,4.7832,4.6183,4.6183,2303775.0],["1996-12-09",4.6595,4.9069,4.6595,4.8657,1519425.0],["1996-12-10",4.9069,5.278,4.8657,5.2368,4073625.0],["1996-12-11",5.1543,5.2368,5.0719,5.1956,1573875.0],["1996-12-12",5.1956,5.3193,5.1543,5.278,1719450.0],["1996-12-13",5.2368,5.6904,5.2368,5.6491,2788650.0],["1996-12-16",5.6079,5.6079,5.4017,5.443,1816200.0],["1996-12-17",5.3605,5.6079,5.3605,5.6079,2088900.0],["1996-12-18",5.5254,5.6079,5.5254,5.5667,1151775.0],["1996-12-19",5.5667,5.7316,5.5254,5.6079,1157175.0],["1996-12-20",5.6079,5.7728,5.5254,5.6904,2125575.0],["1996-12-23",5.6904,5.7316,5.6491,5.6904,1059525.0],["1996-12-24",5.7316,5.7316,5.6904,5.6904,247725.0],["1996-12-26",5.7316,5.7316,5.5667,5.5667,844200.0],["1996-12-27",5.6079,5.6491,5.5254,5.6079,1593000.0],["1996-12-30",5.5798,5.6625,5.5385,5.5798,1192050.0],["1996-12-31",5.5798,5.5798,5.4971,5.4971,966375.0],["1997-01-02",5.4971,5.5385,5.4558,5.4558,861975.0],["1997-01-03",5.4971,5.7038,5.4971,5.6211,1091025.0],["1997-01-06",5.6625,5.7451,5.6211,5.6625,721800.0],["1997-01-07",5.6211,5.9105,5.6211,5.8691,688050.0],["1997-01-08",5.9518,5.9931,5.8691,5.9105,932850.0],["1997-01-09",5.9105,5.9518,5.7865,5.7865,577350.0],["1997-01-10",5.7038,5.8278,5.6625,5.7865,616500.0],["1997-01-13",5.7865,5.8278,5.7038,5.7451,501525.0],["1997-01-14",5.7451,5.8278,5.6211,5.6625,921375.0],["1997-01-15",5.5385,5.8691,5.5385,5.7038,1035225.0],["1997-01-16",5.7451,5.7865,5.6625,5.7038,322425.0],["1997-01-17",5.7038,5.8278,5.7038,5.7451,572400.0],["1997-01-20",5.7451,5.9105,5.7451,5.8691,608175.0],["1997-01-21",5.8278,6.0345,5.8278,5.9518,1278900.0],["1997-01-22",5.8278,5.9931,5.6625,5.8691,1471050.0],["1997-01-23",5.8691,5.9931,5.8278,5.8278,692550.0],["1997-01-24",5.7865,5.8278,5.6625,5.7038,587700.0],["1997-01-27",5.6625,5.6625,5.4558,5.5385,686475.0],["1997-01-28",5.5798,5.7038,5.5385,5.5385,689850.0],["1997-01-29",5.4558,5.6625,5.4558,5.6211,529200.0],["1997-01-30",5.6625,5.7038,5.5798,5.6625,712350.0],["1997-01-31",5.6625,5.6625,5.4145,5.4145,961200.0],["1997-02-03",5.4971,5.4971,5.3731,5.4558,1036575.0],["1997-02-04",5.4971,5.4971,5.2905,5.3318,543600.0],["1997-02-05",5.4145,5.4558,5.2078,5.2078,1510200.0],["1997-02-06",5.2491,5.2905,5.1251,5.2491,1140750.0],["1997-02-07",5.2905,5.3318,5.2078,5.2078,568125.0],["1997-02-10",5.2078,5.2905,5.1251,5.1665,656775.0],["1997-02-11",5.1665,5.3731,5.1252,5.3318,596475.0],["1997-02-12",5.3318,5.3731,5.2905,5.2905,537750.0],["1997-02-13",5.2491,5.3731,5.2078,5.3731,680850.0],["1997-02-14",5.3318,5.3525,5.2491,5.2905,811800.0],["1997-02-18",5.2905,5.6211,5.2078,5.5798,1400625.0],["1997-02-19",5.5798,5.5798,5.4558,5.4971,698175.0],["1997-02-20",5.4145,5.4145,5.2905,5.2905,375750.0],["1997-02-21",5.3318,5.4145,5.3318,5.3731,391050.0],["1997-02-24",5.3731,5.4558,5.3318,5.4558,794025.0],["1997-02-25",5.4971,5.7451,5.4558,5.7038,1869300.0],["1997-02-26",5.7038,5.7038,5.5385,5.5798,894600.0],["1997-02-27",5.5798,5.6211,5.4558,5.4971,580275.0],["1997-02-28",5.4971,5.5798,5.4145,5.5385,782100.0],["1997-03-03",5.5798,5.6211,5.4971,5.5385,734175.0],["1997-03-04",5.5385,5.5798,5.4558,5.4971,489375.0],["1997-03-05",5.5385,5.6625,5.4971,5.5798,1136025.0],["1997-03-06",5.5798,5.7038,5.5798,5.5798,760275.0],["1997-03-07",5.5798,5.6625,5.5385,5.5798,470925.0],["1997-03-10",5.6211,5.7865,5.5798,5.7451,1033200.0],["1997-03-11",5.7865,5.8278,5.6211,5.6625,704025.0],["1997-03-12",5.6625,5.7451,5.4971,5.5798,536400.0],["1997-03-13",5.5798,5.6625,5.4145,5.4145,967500.0],["1997-03-14",5.4558,5.5385,5.4145,5.4558,577350.0],["1997-03-17",5.4558,5.4558,5.2905,5.3731,1035225.0],["1997-03-18",5.3318,5.3731,5.2491,5.2905,533025.0],["1997-03-19",5.2078,5.2905,5.1251,5.2078,645075.0],["1997-03-20",5.1251,5.2078,4.9598,5.0012,1854225.0],["1997-03-21",5.0425,5.1251,5.0012,5.0012,1325475.0],["1997-03-24",5.0425,5.0425,4.9598,5.0012,481050.0],["1997-03-25",5.0012,5.2905,5.0012,5.1665,1309275.0],["1997-03-26",5.1383,5.1797,5.0554,5.0554,470475.0],["1997-03-27",5.0969,5.0969,4.8897,4.9311,1213650.0],["1997-03-31",4.8897,4.9311,4.7654,4.9311,866475.0],["1997-04-01",4.7239,4.8068,4.1438,4.1852,6494625.0],["1997-04-02",4.2267,4.3095,4.0195,4.1024,3931425.0],["1997-04-03",4.0609,4.1438,3.978,4.1024,2850300.0],["1997-04-04",4.0195,4.1438,4.0195,4.1024,1648575.0],["1997-04-07",4.1024,4.1438,4.0609,4.1024,2695725.0],["1997-04-08",4.1024,4.1852,4.0609,4.1438,2397375.0],["1997-04-09",4.1852,4.1852,4.0195,4.0609,1163475.0],["1997-04-10",4.0609,4.0609,3.9366,4.0195,1528650.0],["1997-04-11",4.0195,4.0609,3.9366,3.978,781425.0],["1997-04-14",4.0195,4.1438,3.9366,3.978,917775.0],["1997-04-15",4.0609,4.1438,4.0195,4.1438,1530450.0],["1997-04-16",4.1024,4.1438,4.0195,4.0609,912600.0],["1997-04-17",4.0195,4.0609,4.0195,4.0609,793350.0],["1997-04-18",4.0609,4.0609,3.978,4.0195,491400.0],["1997-04-21",4.0195,4.0195,3.8123,3.8123,1620450.0],["1997-04-22",3.8537,4.3095,3.8123,4.2681,4956975.0],["1997-04-23",4.3095,4.3924,4.2681,4.3924,5726475.0],["1997-04-24",4.3924,4.3924,4.1024,4.1438,2563875.0],["1997-04-25",4.1024,4.1852,4.0195,4.1438,1370475.0],["1997-04-28",4.1024,4.1438,4.1024,4.1024,438975.0],["1997-04-29",4.1438,4.2681,4.1024,4.1024,889650.0],["1997-04-30",3.978,4.0195,3.8952,3.978,2438325.0],["1997-05-01",4.0195,4.1438,3.978,4.0195,2212200.0],["1997-05-02",4.0609,4.1852,4.0609,4.1852,2228175.0],["1997-05-05",4.2681,4.4753,4.2267,4.4339,2114775.0],["1997-05-06",4.351,4.4753,4.351,4.4339,2149200.0],["1997-05-07",4.3924,4.5167,4.3924,4.4339,1051875.0],["1997-05-08",4.4339,4.5167,4.3924,4.5167,752400.0],["1997-05-09",4.4753,4.5582,4.3924,4.5167,812475.0],["1997-05-12",4.5167,4.5582,4.3924,4.4339,792000.0],["1997-05-13",4.4339,4.4753,4.3095,4.3924,757575.0],["1997-05-14",4.4339,4.5582,4.351,4.4753,2221650.0],["1997-05-15",4.4753,4.5167,4.4339,4.5167,811800.0],["1997-05-16",4.5167,4.5582,4.4339,4.5167,888975.0],["1997-05-19",4.5167,4.641,4.4753,4.641,849600.0],["1997-05-20",4.5996,4.7239,4.5582,4.6825,1096200.0],["1997-05-21",4.7239,4.7654,4.641,4.7654,948825.0],["1997-05-22",4.7654,4.8897,4.7654,4.8482,1279575.0],["1997-05-23",4.8068,4.9311,4.8068,4.8482,1132650.0],["1997-05-27",4.8482,4.8897,4.8068,4.8482,636075.0],["1997-05-28",4.8482,4.9311,4.8068,4.8482,724950.0],["1997-05-29",4.8482,4.8897,4.8482,4.8897,535500.0],["1997-05-30",4.8482,5.014,4.8482,5.014,1138275.0],["1997-06-02",5.014,5.0554,4.9311,4.9726,692775.0],["1997-06-03",4.9726,4.9726,4.8482,4.8897,720900.0],["1997-06-04",4.9311,4.9726,4.8897,4.9311,372600.0],["1997-06-05",4.9311,5.0554,4.8897,4.9726,560925.0],["1997-06-06",4.9726,5.014,4.8897,4.9726,535275.0],["1997-06-09",4.9726,5.014,4.8897,4.9311,430650.0],["1997-06-10",4.9726,5.0554,4.9311,4.9726,540450.0],["1997-06-11",4.9726,5.5941,4.9726,5.3869,4986000.0],["1997-06-12",5.4284,5.5941,5.2212,5.4284,2497275.0],["1997-06-13",5.3869,5.4284,5.2626,5.2626,1181475.0],["1997-06-16",5.3455,5.3455,5.0969,5.1383,1237950.0],["1997-06-17",5.1383,5.1797,5.0554,5.1383,1090575.0],["1997-06-18",5.1383,5.1383,5.0554,5.0969,583200.0],["1997-06-19",5.0554,5.2212,4.9726,5.2212,745200.0],["1997-06-20",5.2212,5.3455,5.1797,5.2212,987075.0],["1997-06-23",5.2626,5.3041,5.0554,5.0554,737550.0],["1997-06-24",5.0969,5.1797,5.0761,5.1176,738225.0],["1997-06-25",5.0554,5.0969,4.8275,4.9518,2065275.0],["1997-06-26",4.9859,5.069,4.9651,4.9651,662400.0],["1997-06-27",5.0067,5.0275,4.9028,4.9028,630900.0],["1997-06-30",4.9236,5.0067,4.9028,4.9028,938025.0],["1997-07-01",4.9028,4.9651,4.8613,4.9651,731025.0],["1997-07-02",4.9651,4.9651,4.9028,4.9444,634500.0],["1997-07-03",4.9859,5.0067,4.9444,5.0067,387900.0],["1997-07-07",5.0275,5.0898,4.9444,4.9859,711675.0],["1997-07-08",4.9444,5.0067,4.9444,4.9651,525825.0],["1997-07-09",4.9651,5.1936,4.882,5.069,1516725.0],["1997-07-10",5.2767,5.4222,5.1729,5.4014,2644875.0],["1997-07-11",5.3806,5.4014,5.2975,5.3391,1097775.0],["1997-07-14",5.3183,5.3598,5.2975,5.3598,498150.0],["1997-07-15",5.3598,5.4014,5.2975,5.2975,689625.0],["1997-07-16",5.3183,5.3598,5.2975,5.3183,778050.0],["1997-07-17",5.2975,5.3183,5.1729,5.2144,873675.0],["1997-07-18",5.2144,5.2352,5.069,5.1521,726975.0],["1997-07-21",5.1106,5.1521,4.9444,5.0275,929025.0],["1997-07-22",5.0275,5.1521,5.0275,5.1105,669825.0],["1997-07-23",5.3598,5.526,5.3183,5.4429,2698200.0],["1997-07-24",5.4637,5.5884,5.4429,5.5468,1511775.0],["1997-07-25",5.5053,5.6299,5.4845,5.5468,1189125.0],["1997-07-28",5.5468,5.8584,5.5468,5.8377,2968200.0],["1997-07-29",5.8377,5.9,5.6922,5.7338,1231200.0],["1997-07-30",5.6715,5.8584,5.6715,5.8377,1190250.0],["1997-07-31",5.8169,5.8584,5.5884,5.6091,1140975.0],["1997-08-01",5.8584,6.0662,5.8169,5.9831,2922525.0],["1997-08-04",5.9831,6.0246,5.9,5.9623,2639250.0],["1997-08-05",5.9623,6.9803,5.9208,6.9387,6852150.0],["1997-08-06",7.1465,7.1465,6.6894,6.8141,5536575.0],["1997-08-07",6.8141,6.8764,6.7933,6.8764,1953675.0],["1997-08-08",6.6894,6.9595,6.5648,6.9387,2683800.0],["1997-08-11",7.0218,7.2503,6.8348,7.0426,3236175.0],["1997-08-12",7.001,7.0634,6.6894,6.8556,1686150.0],["1997-08-13",6.9179,7.1257,6.8556,6.9803,1606500.0],["1997-08-14",6.9595,6.9595,6.8556,6.8556,1117350.0],["1997-08-15",6.8556,6.8556,6.5232,6.5648,2017350.0],["1997-08-18",6.5648,6.5648,6.4817,6.5232,1241325.0],["1997-08-19",6.6271,6.9387,6.5648,6.8141,2701575.0],["1997-08-20",6.7725,7.2088,6.7517,7.2088,3085875.0],["1997-08-21",7.2296,7.3127,7.1049,7.1465,2355975.0],["1997-08-22",7.001,7.0634,6.8141,7.0634,1577700.0],["1997-08-25",7.0634,7.0841,6.8556,6.8972,871425.0],["1997-08-26",6.8556,6.9179,6.6894,6.6894,1260450.0],["1997-08-27",6.7102,7.0634,6.7102,7.0634,1341000.0],["1997-08-28",7.0634,7.0841,6.9595,7.001,1186875.0],["1997-08-29",7.001,7.0841,6.9803,7.0634,956700.0],["1997-09-02",7.1049,7.3127,7.0634,7.2296,1740150.0],["1997-09-03",7.3127,7.7074,7.1465,7.6451,4671000.0],["1997-09-04",7.6658,7.8736,7.6451,7.7489,2150100.0],["1997-09-05",7.7697,7.8112,7.5827,7.7281,1346175.0],["1997-09-08",7.7905,7.832,7.6658,7.7074,899550.0],["1997-09-09",7.7074,7.8112,7.6451,7.6658,1143900.0],["1997-09-10",7.5827,7.6035,7.4165,7.4996,791550.0],["1997-09-11",7.3127,7.5412,7.1465,7.4373,2001375.0],["1997-09-12",7.375,7.5412,7.3127,7.5412,1003050.0],["1997-09-15",7.5412,7.8943,7.5412,7.8528,1456650.0],["1997-09-16",7.8528,7.9982,7.7489,7.9567,2503350.0],["1997-09-17",7.9359,7.9982,7.8528,7.9359,1281825.0],["1997-09-18",7.8528,7.9359,7.7905,7.8943,1021950.0],["1997-09-19",8.1436,8.2267,7.9982,8.0813,3027150.0],["1997-09-22",8.1021,8.1229,7.832,7.9567,1165050.0],["1997-09-23",7.8112,7.8528,7.6866,7.7489,843750.0],["1997-09-24",7.6035,7.7489,7.3127,7.5204,1894050.0],["1997-09-25",7.3958,7.562,7.2296,7.562,1341000.0],["1997-09-26",7.6585,7.7001,7.4712,7.492,675675.0],["1997-09-29",7.4088,7.4504,7.3672,7.388,972000.0],["1997-09-30",7.388,7.5128,7.3672,7.4712,743400.0],["1997-10-01",7.5753,7.721,7.5753,7.6377,1759725.0],["1997-10-02",7.6585,7.6585,7.492,7.5337,520875.0],["1997-10-03",7.5753,7.5961,7.4712,7.492,742050.0],["1997-10-06",7.492,7.5961,7.4088,7.5961,1017675.0],["1997-10-07",7.5961,7.6377,7.5545,7.6377,980775.0],["1997-10-08",7.6585,8.0539,7.6377,8.0539,1820025.0],["1997-10-09",7.9915,8.1164,7.825,8.0123,1600425.0],["1997-10-10",7.9083,8.4285,7.8458,8.158,2709675.0],["1997-10-13",8.0747,8.1164,7.9083,7.9083,676575.0],["1997-10-14",7.8458,8.3245,7.825,8.3245,1750725.0],["1997-10-15",8.0956,8.1996,7.9915,8.0331,860175.0],["1997-10-16",8.0123,8.3453,7.9499,8.158,2112750.0],["1997-10-17",8.158,8.158,7.7626,8.0331,1059975.0],["1997-10-20",8.0331,8.1788,8.0331,8.1372,661950.0],["1997-10-21",8.1372,8.1788,8.0331,8.0747,1180800.0],["1997-10-22",8.0747,8.2412,7.9083,8.2412,1208025.0],["1997-10-23",7.825,8.1996,7.8042,8.0747,1079775.0],["1997-10-24",8.0747,8.1372,7.9499,7.9499,843750.0],["1997-10-27",7.8666,7.8666,7.1799,7.1799,1977750.0],["1997-10-28",6.3474,7.7001,6.3474,7.6585,2883150.0],["1997-10-29",7.7001,7.7626,7.3672,7.4088,936000.0],["1997-10-30",7.3255,7.4504,7.1382,7.2423,754425.0],["1997-10-31",7.2423,7.388,7.1591,7.2839,765675.0],["1997-11-03",7.3255,7.5336,7.2839,7.492,1034550.0],["1997-11-04",7.4712,7.5961,7.3463,7.5753,882000.0],["1997-11-05",7.6793,8.0747,7.6793,7.9499,2370375.0],["1997-11-06",8.158,8.158,7.8874,7.9291,1416375.0],["1997-11-07",7.7418,7.8042,7.6585,7.6585,1292175.0],["1997-11-10",8.158,8.158,7.9291,7.9499,1557675.0],["1997-11-11",8.1164,8.1372,7.9083,7.9499,1298475.0],["1997-11-12",7.9499,7.9915,7.8666,7.9083,971325.0],["1997-11-13",7.9291,7.9291,7.7001,7.721,1138500.0],["1997-11-14",7.7418,7.9915,7.721,7.9915,1355625.0],["1997-11-17",7.9915,7.9915,7.7626,7.7626,668925.0],["1997-11-18",7.7834,7.825,7.6585,7.7001,831825.0],["1997-11-19",7.6169,7.6585,7.5128,7.5753,746100.0],["1997-11-20",7.5545,7.7418,7.5545,7.7418,806850.0],["1997-11-21",7.7418,7.8042,7.6793,7.721,1375650.0],["1997-11-24",7.721,7.7834,7.6169,7.7626,1217250.0],["1997-11-25",7.7626,7.7626,7.6377,7.6377,1464975.0],["1997-11-26",7.5753,7.5753,7.3672,7.388,1862775.0],["1997-11-28",7.4088,7.492,7.3672,7.388,342675.0],["1997-12-01",7.4296,7.6169,7.388,7.5128,1132425.0],["1997-12-02",7.5961,7.6793,7.492,7.6169,574875.0],["1997-12-03",7.5545,7.6377,7.5337,7.5961,410175.0],["1997-12-04",7.6585,7.6793,7.5545,7.5961,609075.0],["1997-12-05",7.5545,7.6169,7.388,7.4296,1066050.0],["1997-12-08",7.4088,7.4088,7.2631,7.3255,1053225.0],["1997-12-09",7.3255,7.3255,6.9717,7.0134,1271700.0],["1997-12-10",7.0134,7.0134,5.7855,6.4931,5364900.0],["1997-12-11",6.3266,6.4723,5.8896,6.3266,3091500.0],["1997-12-12",6.4098,6.5555,6.389,6.4307,1786950.0],["1997-12-15",6.4931,6.5139,6.4515,6.4723,1383975.0],["1997-12-16",6.4723,6.7844,6.4723,6.7012,928125.0],["1997-12-17",6.7636,6.8261,6.6596,6.8261,1501650.0],["1997-12-18",6.8261,6.9093,6.5971,6.618,1373175.0],["1997-12-19",6.4931,6.4931,6.2434,6.4723,1142550.0],["1997-12-22",6.4098,6.7844,6.4098,6.5971,1135575.0],["1997-12-23",6.5971,6.8261,6.5971,6.7636,881775.0],["1997-12-24",6.7012,6.7844,6.6596,6.722,452925.0],["1997-12-26",6.6804,6.7428,6.618,6.7428,232875.0],["1997-12-29",6.6936,6.8604,6.6936,6.8396,1178550.0],["1997-12-30",6.8604,6.923,6.777,6.8604,1363725.0],["1997-12-31",6.8813,7.0481,6.7145,6.9855,1130175.0],["1998-01-02",6.9647,7.0064,6.6728,6.6936,1398150.0],["1998-01-05",6.6102,6.7979,6.6102,6.6936,1539000.0],["1998-01-06",6.6936,6.6936,6.4434,6.6102,1462950.0],["1998-01-07",6.6102,6.7353,6.5268,6.7353,1362150.0],["1998-01-08",6.6936,6.8187,6.6311,6.8187,1152000.0],["1998-01-09",6.7353,6.8187,6.6311,6.6728,3367125.0],["1998-01-12",6.36,6.6102,6.3391,6.4851,1024875.0],["1998-01-13",6.5685,6.6519,6.5476,6.5685,671175.0],["1998-01-14",6.4851,6.8187,6.4851,6.8187,880200.0],["1998-01-15",6.777,7.0481,6.7562,6.7979,1474875.0],["1998-01-16",6.7979,6.8187,6.4642,6.5059,2546325.0],["1998-01-20",6.5059,6.5059,6.3808,6.4642,2536425.0],["1998-01-21",6.4642,6.4642,6.3183,6.3391,1339425.0],["1998-01-22",6.4017,6.5685,6.2557,6.4642,1331325.0],["1998-01-23",6.4434,6.4434,6.0472,6.0889,2718900.0],["1998-01-26",6.1306,6.1932,5.9638,5.9846,1596150.0],["1998-01-27",5.8595,5.9638,5.7136,5.9429,5920875.0],["1998-01-28",5.9846,6.0472,5.9429,5.9638,1273050.0],["1998-01-29",5.7553,6.1515,5.7553,5.9221,3033000.0],["1998-01-30",5.9429,6.0889,5.9012,6.0055,1846125.0],["1998-02-02",6.0889,6.2557,5.9846,6.0055,5380200.0],["1998-02-03",5.797,6.1723,5.6927,6.1515,5442975.0],["1998-02-04",6.1097,6.2557,6.0263,6.214,3912075.0],["1998-02-05",6.2974,6.3391,6.214,6.2766,2378925.0],["1998-02-06",6.2766,6.6311,6.2557,6.6102,3658725.0],["1998-02-09",6.6728,6.6728,6.3391,6.36,1699875.0],["1998-02-10",6.2349,6.4225,6.2349,6.36,1873125.0],["1998-02-11",6.3808,6.4851,6.1723,6.2766,1707975.0],["1998-02-12",6.1932,6.2557,6.1097,6.2349,1103850.0],["1998-02-13",6.1515,6.214,6.1097,6.1723,1105875.0],["1998-02-17",6.2974,6.3391,6.1932,6.2557,1350225.0],["1998-02-18",6.2974,6.5059,6.2349,6.4642,2677950.0],["1998-02-19",6.4017,6.6936,6.4017,6.6936,2462850.0],["1998-02-20",6.7562,6.9438,6.6728,6.8396,2350575.0],["1998-02-23",6.8396,6.8604,6.6311,6.6728,1386000.0],["1998-02-24",6.6728,6.7979,6.6728,6.7353,1239300.0],["1998-02-25",6.7353,6.7353,6.6519,6.6936,1311750.0],["1998-02-26",6.777,6.9021,6.6936,6.7979,993150.0],["1998-02-27",6.8187,6.8813,6.7562,6.7979,2739825.0],["1998-03-02",6.8813,7.069,6.8813,7.0481,2315925.0],["1998-03-03",7.0481,7.069,6.9438,6.9647,1213200.0],["1998-03-04",6.923,7.0064,6.6936,6.7353,1622025.0],["1998-03-05",6.6728,6.7979,6.5894,6.7979,1292625.0],["1998-03-06",6.7145,7.1107,6.7145,7.069,1732725.0],["1998-03-09",7.069,7.2983,6.9647,7.0481,1173375.0],["1998-03-10",7.2983,7.2983,7.0898,7.1524,1046475.0],["1998-03-11",7.069,7.2983,7.0481,7.2358,1213200.0],["1998-03-12",7.2358,7.3192,6.9647,6.9647,1138725.0],["1998-03-13",6.9855,7.1524,6.7562,6.8396,1853325.0],["1998-03-16",6.923,7.1941,6.8813,7.1524,1645875.0],["1998-03-17",7.1732,7.1732,7.0273,7.0273,768825.0],["1998-03-18",7.0273,7.1941,7.0273,7.1732,814275.0],["1998-03-19",7.2358,7.5069,7.2149,7.4443,2029950.0],["1998-03-20",7.5486,7.7154,7.4652,7.486,2038500.0],["1998-03-23",7.4443,7.8196,7.34,7.6737,3413475.0],["1998-03-24",7.903,8.1116,7.8196,7.9239,4675500.0],["1998-03-25",8.0073,8.0282,7.6945,7.7154,2248650.0],["1998-03-26",7.7571,7.9448,7.6111,7.9448,1551600.0],["1998-03-27",8.0073,8.049,7.8822,7.9656,1501650.0],["1998-03-30",7.9581,7.979,7.8537,7.9163,1078425.0],["1998-03-31",7.8745,7.979,7.6448,7.6866,1373175.0],["1998-04-01",7.6866,7.8954,7.6239,7.8745,1109475.0],["1998-04-02",7.8537,7.8745,7.6239,7.6239,1144125.0],["1998-04-03",7.5821,7.6866,7.3732,7.6448,1317375.0],["1998-04-06",7.6448,7.8745,7.6448,7.8537,1128600.0],["1998-04-07",7.8537,7.8537,7.5612,7.7701,920250.0],["1998-04-08",7.791,7.8328,7.6866,7.7701,769050.0],["1998-04-09",8.0207,8.4385,7.979,8.3132,6130575.0],["1998-04-13",8.3549,8.4803,8.1878,8.4176,2655675.0],["1998-04-14",8.3967,8.5429,8.355,8.4594,2399625.0],["1998-04-15",8.4385,8.71,8.4176,8.6891,2427075.0],["1998-04-16",8.6265,8.7518,8.5012,8.6265,1289925.0],["1998-04-17",8.5638,8.6892,8.5429,8.6474,553500.0],["1998-04-20",8.6891,8.9189,8.6056,8.8771,2505825.0],["1998-04-21",9.0233,9.0233,8.7936,8.9189,1564200.0],["1998-04-22",8.8145,8.9607,8.6056,8.7309,3171825.0],["1998-04-23",8.6474,9.086,8.6265,9.0442,2914200.0],["1998-04-24",9.086,9.1069,8.898,8.9607,1586250.0],["1998-04-27",8.6265,8.6892,8.2505,8.5221,3406725.0],["1998-04-28",8.6891,8.8562,8.6474,8.8562,2175525.0],["1998-04-29",8.8354,9.0651,8.7727,8.9816,2267775.0],["1998-04-30",9.1069,9.3367,9.0651,9.0651,2876850.0],["1998-05-01",9.1069,9.1278,8.5638,8.9398,2640150.0],["1998-05-04",8.8562,9.2949,8.8562,9.1696,2433600.0],["1998-05-05",9.086,9.4202,9.0233,9.3575,2444850.0],["1998-05-06",9.4411,9.5664,9.274,9.3367,2169000.0],["1998-05-07",9.4202,9.4411,9.1487,9.3158,1053900.0],["1998-05-08",9.2322,9.3575,8.9816,9.3367,1317150.0],["1998-05-11",9.3575,9.7962,9.3575,9.7126,2927700.0],["1998-05-12",9.8588,9.9842,9.462,9.5873,2559375.0],["1998-05-13",9.5038,9.7126,9.2531,9.3784,1873350.0],["1998-05-14",9.3575,10.1722,9.3367,10.0886,4227525.0],["1998-05-15",10.0051,10.0051,9.7126,9.7126,1706850.0],["1998-05-18",9.6709,9.9006,9.5246,9.7753,2279475.0],["1998-05-19",9.8171,10.3393,9.7753,10.193,3268575.0],["1998-05-20",10.2348,10.6943,10.1304,10.569,3576375.0],["1998-05-21",10.569,10.7779,10.4228,10.6734,4074750.0],["1998-05-22",10.6108,10.6943,10.4437,10.5481,1148400.0],["1998-05-26",10.4855,10.8614,10.3184,10.6108,3407625.0],["1998-05-27",10.7152,10.7152,10.381,10.4646,3197250.0],["1998-05-28",10.5064,10.5272,10.193,10.193,1378350.0],["1998-05-29",10.1095,10.1513,9.9424,10.0259,1304775.0],["1998-06-01",10.0259,10.2766,10.0259,10.2557,1250775.0],["1998-06-02",10.2557,10.2557,9.9215,10.0051,1671975.0],["1998-06-03",10.0677,10.1513,10.0259,10.0259,753300.0],["1998-06-04",10.1722,10.381,10.0468,10.1513,1523025.0],["1998-06-05",10.1513,10.7779,10.1513,10.4019,2450925.0],["1998-06-08",10.4228,10.5063,10.381,10.381,820350.0],["1998-06-09",10.4855,10.4855,10.3184,10.3392,986400.0],["1998-06-10",10.3184,10.4019,10.2348,10.2766,1040850.0],["1998-06-11",10.2557,10.381,10.1095,10.3601,1420425.0],["1998-06-12",10.4855,10.6526,10.4855,10.6108,1257300.0],["1998-06-15",10.6108,10.6943,10.3601,10.4646,1587150.0],["1998-06-16",10.381,10.4855,10.2766,10.3392,1408725.0],["1998-06-17",10.381,10.6526,10.381,10.4228,1957950.0],["1998-06-18",10.3601,10.381,10.2557,10.3392,1157625.0],["1998-06-19",10.2557,10.4855,10.2139,10.4019,1158525.0],["1998-06-22",10.4019,10.7779,10.381,10.7779,1711575.0],["1998-06-23",10.8614,10.945,10.6526,10.757,1626750.0],["1998-06-24",10.5272,10.6526,10.1721,10.6108,4342275.0],["1998-06-25",10.6526,10.9032,10.6108,10.8197,1980225.0],["1998-06-26",10.7703,10.833,10.5403,10.6448,713250.0],["1998-06-29",10.6657,10.7912,10.6448,10.6867,621900.0],["1998-06-30",10.6239,10.6239,10.0593,10.122,1634400.0],["1998-07-01",10.352,10.4148,10.2475,10.2998,4793625.0],["1998-07-02",10.3102,11.0213,10.2893,10.8958,2058975.0],["1998-07-06",11.0422,11.0422,10.5403,10.7076,1877850.0],["1998-07-07",10.7494,10.7494,10.4148,10.4357,1940175.0],["1998-07-08",10.4357,10.833,10.4357,10.7076,1454850.0],["1998-07-09",10.9376,11.5023,10.9167,11.2931,2208150.0],["1998-07-10",11.3559,11.4395,11.1258,11.2304,1654650.0],["1998-07-13",11.2931,11.2931,11.084,11.1467,1086525.0],["1998-07-14",11.1467,11.6277,11.1049,11.5023,2060775.0],["1998-07-15",11.6277,11.6696,11.2931,11.314,2186100.0],["1998-07-16",11.2931,11.7532,11.2931,11.6905,1367775.0],["1998-07-17",11.7114,11.7323,11.4604,11.7114,898650.0],["1998-07-20",11.4814,11.5441,10.6239,10.9167,2952450.0],["1998-07-21",11.1258,11.1467,10.7076,10.7076,2427075.0],["1998-07-22",10.6239,10.6657,10.2475,10.5193,1354950.0],["1998-07-23",10.4984,10.5821,10.3102,10.373,1226925.0],["1998-07-24",10.2893,10.4566,10.1429,10.2056,1413450.0],["1998-07-27",9.5783,10.122,9.0972,10.0383,5201325.0],["1998-07-28",9.871,9.871,8.8672,9.3064,5923800.0],["1998-07-29",9.4528,9.7874,9.4528,9.4737,1230300.0],["1998-07-30",9.4737,9.7874,9.4528,9.6201,1149075.0],["1998-07-31",9.5992,9.6619,9.0554,9.16,1623600.0],["1998-08-03",9.1391,9.2018,8.8254,9.1182,2107125.0],["1998-08-04",9.0345,9.0763,8.6999,8.7626,1771200.0],["1998-08-05",8.7836,8.8672,8.198,8.428,1863450.0],["1998-08-06",8.428,9.16,8.3862,8.909,1843425.0],["1998-08-07",9.0763,9.3482,9.0345,9.3482,1516500.0],["1998-08-10",9.2646,9.4109,9.1182,9.3691,487800.0],["1998-08-11",9.2855,9.2855,8.9509,9.2227,986625.0],["1998-08-12",9.2227,9.8083,9.2227,9.5364,1710450.0],["1998-08-13",9.5573,9.6828,9.4946,9.5364,749475.0],["1998-08-14",9.5573,9.7874,9.5573,9.7456,1012725.0],["1998-08-17",9.5364,9.7665,9.3273,9.7037,1298925.0],["1998-08-18",9.7037,10.1429,9.7037,10.122,1281600.0],["1998-08-19",10.2057,10.5193,10.1638,10.2475,1673550.0],["1998-08-20",10.1638,10.1638,9.7665,9.8501,938700.0],["1998-08-21",9.5364,9.5783,9.1182,9.4528,873900.0],["1998-08-24",9.3691,9.7874,9.2855,9.39,1102275.0],["1998-08-25",9.5155,9.5364,8.6162,8.9299,1633275.0],["1998-08-26",8.6999,9.0972,8.5953,9.0345,1142325.0],["1998-08-27",8.9509,8.9509,8.5326,8.5953,1552725.0],["1998-08-28",8.4699,8.6162,8.3653,8.5744,940050.0],["1998-08-31",8.4908,8.5326,7.6124,7.6542,1410300.0],["1998-09-01",7.6751,8.5117,7.4033,8.4489,1824975.0],["1998-09-02",8.7836,9.7874,8.7626,9.0554,3835125.0],["1998-09-03",8.8045,9.3273,8.6162,9.0345,1379250.0],["1998-09-04",9.1182,9.2227,8.8254,9.1809,955350.0],["1998-09-08",9.5364,9.7665,9.4946,9.641,1627200.0],["1998-09-09",9.5992,9.6619,9.4319,9.5573,575100.0],["1998-09-10",9.4737,9.4737,9.16,9.2855,1586250.0],["1998-09-11",9.1182,9.3273,9.0763,9.3064,1073250.0],["1998-09-14",9.3273,9.7246,9.3273,9.5992,1442925.0],["1998-09-15",9.5364,9.5573,9.3691,9.5155,693675.0],["1998-09-16",9.5364,9.9547,9.5364,9.641,1536525.0],["1998-09-17",9.4737,9.4737,9.2436,9.3273,644850.0],["1998-09-18",9.3273,9.4109,9.0972,9.2227,620325.0],["1998-09-21",9.0972,9.2018,8.8672,9.16,590175.0],["1998-09-22",9.2436,9.4109,9.2436,9.3273,704475.0],["1998-09-23",9.2436,9.4946,9.1391,9.1391,763425.0],["1998-09-24",9.16,9.4319,8.9718,9.3691,1437975.0],["1998-09-25",9.2855,9.7456,9.2436,9.4319,752625.0],["1998-09-28",9.5081,9.7804,9.5081,9.6756,941175.0],["1998-09-29",9.7594,10.0317,9.7175,10.0107,1282275.0],["1998-09-30",10.0107,10.4924,9.8851,9.8851,2632050.0],["1998-10-01",9.7175,10.0107,9.6337,9.906,1683225.0],["1998-10-02",9.906,10.4086,9.7175,10.4086,1406250.0],["1998-10-05",10.4086,10.6809,10.2411,10.5343,1919700.0],["1998-10-06",10.7228,10.8694,10.4296,10.5134,2428875.0],["1998-10-07",10.4715,10.5134,9.9479,10.1364,1614150.0],["1998-10-08",10.0526,10.0526,9.0683,9.4243,1433250.0],["1998-10-09",9.4243,9.6338,9.4034,9.5919,912150.0],["1998-10-12",9.8851,10.4296,9.8222,10.3667,815175.0],["1998-10-13",10.283,10.283,10.1364,10.1573,1351350.0],["1998-10-14",10.0735,10.2411,10.0107,10.0945,1387575.0],["1998-10-15",10.0107,10.2202,9.8851,10.1783,1175850.0],["1998-10-16",10.2202,10.4505,10.2202,10.3458,1327725.0],["1998-10-19",10.262,10.4296,10.1364,10.1783,1438425.0],["1998-10-20",10.262,10.7228,10.262,10.3667,1360350.0],["1998-10-21",10.3039,10.3039,9.9898,10.3039,1243125.0],["1998-10-22",10.3877,11.2254,10.3877,11.1835,2874375.0],["1998-10-23",11.1416,11.393,10.9741,10.9741,1727550.0],["1998-10-26",11.2254,11.4558,11.1835,11.3301,1926675.0],["1998-10-27",11.393,11.6862,11.3511,11.393,2676600.0],["1998-10-28",11.3511,11.5605,11.2464,11.5396,1146150.0],["1998-10-29",11.5396,11.6652,11.4558,11.5396,1386900.0],["1998-10-30",11.6024,11.6652,11.4558,11.5396,1371825.0],["1998-11-02",11.6024,11.6443,11.4348,11.5605,2103975.0],["1998-11-03",11.4767,11.4767,11.1207,11.2882,1509300.0],["1998-11-04",11.372,11.5186,10.7647,10.8066,2001825.0],["1998-11-05",10.8694,11.2673,10.8066,11.2254,1604025.0],["1998-11-06",11.1416,11.3301,11.1207,11.3301,1364625.0],["1998-11-09",11.3511,11.5396,11.2882,11.4767,1371375.0],["1998-11-10",11.393,11.4139,11.1207,11.3511,1120500.0],["1998-11-11",11.393,11.393,10.9741,11.1416,1819125.0],["1998-11-12",11.1835,11.5396,11.0369,11.5396,986625.0],["1998-11-13",11.6652,11.7699,11.5814,11.7699,1806750.0],["1998-11-16",11.8537,12.0003,11.5605,11.6024,1693575.0],["1998-11-17",11.5605,11.5605,11.2254,11.4348,981000.0],["1998-11-18",11.393,11.393,11.0369,11.0579,928350.0],["1998-11-19",11.0579,11.4139,11.016,11.4139,1070100.0],["1998-11-20",11.4139,11.5186,11.3511,11.393,1097775.0],["1998-11-23",11.4348,11.8956,11.393,11.728,1701000.0],["1998-11-24",11.6443,12.0422,11.6443,11.749,2226375.0],["1998-11-25",11.6024,11.7071,11.4767,11.7071,1195650.0],["1998-11-27",11.728,11.728,11.393,11.4977,508275.0],["1998-11-30",11.4977,11.6443,11.0998,11.1207,1659375.0],["1998-12-01",11.1207,11.4767,11.0369,11.4139,1542600.0],["1998-12-02",11.393,11.4348,11.2882,11.3092,818325.0],["1998-12-03",11.3092,11.6862,11.3092,11.5814,1103625.0],["1998-12-04",11.6233,11.7071,11.5186,11.5186,601650.0],["1998-12-07",10.7228,10.8694,10.0317,10.7018,7059375.0],["1998-12-08",10.5552,10.9113,10.3877,10.7856,2855925.0],["1998-12-09",10.7856,10.8066,10.5971,10.639,1458000.0],["1998-12-10",10.4296,10.5238,9.5919,9.6756,4957650.0],["1998-12-11",9.55,10.0945,9.2987,9.4662,5040225.0],["1998-12-14",9.2149,9.3615,8.9426,9.0473,3743775.0],["1998-12-15",9.173,9.7594,9.1521,9.6756,3443625.0],["1998-12-16",9.6756,9.8851,9.529,9.7385,4342050.0],["1998-12-17",9.8222,10.1992,9.7804,10.1992,2805525.0],["1998-12-18",10.2202,10.4296,9.927,10.0736,3155400.0],["1998-12-21",10.0317,10.0526,8.9636,8.9636,4035825.0],["1998-12-22",8.8798,8.9217,8.1259,8.1259,8178750.0],["1998-12-23",8.3772,9.4662,8.3353,9.3615,6056550.0],["1998-12-24",9.2777,9.2987,9.0264,9.0683,1363725.0],["1998-12-28",9.1521,9.8641,9.1521,9.8222,2603925.0],["1998-12-29",9.584,9.9405,9.4582,9.7098,1506150.0],["1998-12-30",9.563,9.8776,9.563,9.7727,1639125.0],["1998-12-31",9.7937,10.5697,9.605,10.5697,2281275.0],["1999-01-04",10.4229,10.4648,9.9825,10.0663,2942325.0],["1999-01-05",10.0454,10.4019,10.0454,10.318,1707975.0],["1999-01-06",10.4019,10.5487,10.297,10.4858,2131875.0],["1999-01-07",10.3599,10.4019,10.1083,10.2551,1020150.0],["1999-01-08",10.2551,10.4019,9.7937,9.9825,1500525.0],["1999-01-11",9.9615,9.9615,9.4162,9.7308,3127275.0],["1999-01-12",9.6889,9.8566,9.6679,9.8566,1640925.0],["1999-01-13",9.7098,9.8357,9.5001,9.7308,1629450.0],["1999-01-14",9.7308,9.7727,9.605,9.7098,1065600.0],["1999-01-15",9.8566,10.1083,9.7937,10.0663,1279575.0],["1999-01-19",10.0873,10.0873,9.6889,9.8357,1709550.0],["1999-01-20",9.7518,10.2761,9.6259,10.2341,2734425.0],["1999-01-21",10.0663,10.7374,10.0663,10.2761,2287350.0],["1999-01-22",10.0663,10.2551,9.8986,10.2131,1386000.0],["1999-01-25",10.1712,10.1712,10.0034,10.0663,1513350.0],["1999-01-26",10.0034,10.0663,9.7937,9.8147,1386450.0],["1999-01-27",9.8986,10.2551,9.8566,10.1502,1642725.0],["1999-01-28",10.1293,10.7165,10.1293,10.4858,2734200.0],["1999-01-29",10.4858,10.4858,10.1502,10.2341,1462500.0],["1999-02-01",10.0663,10.0873,9.8357,10.0663,1665450.0],["1999-02-02",10.0034,10.0034,9.7518,9.8357,948150.0],["1999-02-03",9.7937,9.8776,9.4791,9.6889,1190475.0],["1999-02-04",9.7308,9.9615,9.6889,9.9195,1839600.0],["1999-02-05",9.8986,9.8986,9.6259,9.7937,1450800.0],["1999-02-08",9.8776,9.9195,9.7727,9.8986,1467000.0],["1999-02-09",9.8986,10.0454,9.6889,9.6889,1154700.0],["1999-02-10",9.8566,9.9825,9.3323,9.3953,1366200.0],["1999-02-11",9.3953,9.563,9.3114,9.4582,2193075.0],["1999-02-12",9.5001,9.563,9.3533,9.4162,1288350.0],["1999-02-16",9.4372,9.584,9.3114,9.3533,2598975.0],["1999-02-17",9.2275,9.3114,8.9758,9.0597,1216575.0],["1999-02-18",9.1436,9.1855,8.9758,9.0597,687375.0],["1999-02-19",9.1226,9.2065,8.85,8.9129,435375.0],["1999-02-22",8.9968,9.1436,8.8081,8.8081,1485675.0],["1999-02-23",8.871,9.0178,8.829,8.85,1082925.0],["1999-02-24",8.9339,9.1226,8.871,8.9968,1244025.0],["1999-02-25",9.0387,9.0807,8.9129,8.9549,896625.0],["1999-02-26",9.0178,9.2485,9.0178,9.1646,742050.0],["1999-03-01",9.1646,9.5211,9.1646,9.5001,1768950.0],["1999-03-02",9.5001,9.6469,9.5001,9.6469,1057275.0],["1999-03-03",9.6889,9.7937,9.605,9.6679,1981575.0],["1999-03-04",9.6889,10.0244,9.6679,9.7937,2531025.0],["1999-03-05",9.8776,10.0454,9.8147,9.8986,2480625.0],["1999-03-08",9.8986,10.0663,9.8776,10.0034,1250550.0],["1999-03-09",9.9405,10.0454,9.8986,9.9825,1265625.0],["1999-03-10",9.9825,9.9825,9.8357,9.8357,2082150.0],["1999-03-11",9.8566,9.9195,9.8566,9.8986,2023200.0],["1999-03-12",9.8986,9.9405,9.8147,9.9195,1466775.0],["1999-03-15",9.9195,9.9195,9.6469,9.6889,970200.0],["1999-03-16",9.6469,9.7727,9.584,9.6259,981450.0],["1999-03-17",9.6259,9.6679,9.3533,9.584,1999800.0],["1999-03-18",9.6259,10.3809,9.3533,10.1502,2925225.0],["1999-03-19",10.1083,10.1502,9.9825,10.0034,1411425.0],["1999-03-22",10.0663,10.3075,10.0663,10.0873,2172825.0],["1999-03-23",10.0873,10.1502,9.6259,9.6259,1491300.0],["1999-03-24",9.605,9.6259,9.2485,9.3533,1228500.0],["1999-03-25",9.3953,9.4372,9.3114,9.4162,769050.0],["1999-03-26",9.3953,9.3953,9.1855,9.1855,717525.0],["1999-03-29",9.262,9.304,9.157,9.283,928125.0],["1999-03-30",9.199,9.346,9.094,9.157,1284750.0],["1999-03-31",9.22,9.304,9.178,9.22,781200.0],["1999-04-01",9.283,9.388,9.073,9.199,1993950.0],["1999-04-05",9.241,9.325,9.178,9.22,1924200.0],["1999-04-06",9.22,9.304,9.157,9.22,1463850.0],["1999-04-07",9.241,9.325,9.073,9.094,974925.0],["1999-04-08",9.115,9.115,8.7999,8.8629,3584475.0],["1999-04-09",8.7999,8.8629,8.5689,8.5689,3082275.0],["1999-04-12",8.3799,8.5689,7.9388,8.0019,3728025.0],["1999-04-13",8.0019,8.4429,7.3928,8.3589,4405725.0],["1999-04-14",8.3589,8.4429,8.0859,8.1069,2378700.0],["1999-04-15",8.0859,8.1489,7.8968,7.9599,2557125.0],["1999-04-16",7.9809,8.3169,7.8128,7.8128,2609775.0],["1999-04-19",7.8128,8.0439,7.6448,7.7078,2652750.0],["1999-04-20",7.6238,7.7288,7.6238,7.6868,2576925.0],["1999-04-21",7.7078,8.1279,7.6658,8.1279,2085300.0],["1999-04-22",8.0859,8.1489,7.8968,7.9178,1024425.0],["1999-04-23",7.9178,8.0019,7.7708,8.0019,1148850.0],["1999-04-26",8.1279,8.2749,8.0229,8.0859,1371825.0],["1999-04-27",8.1489,8.2329,7.9809,8.0859,1179450.0],["1999-04-28",8.0649,8.1699,7.9598,8.1069,1347075.0],["1999-04-29",8.1489,8.1909,7.8128,7.8968,1349550.0],["1999-04-30",7.9809,8.0439,7.6238,7.6238,1137600.0],["1999-05-03",7.6238,7.8128,7.5818,7.7078,1607175.0],["1999-05-04",7.7918,7.8128,7.5188,7.5398,1391400.0],["1999-05-05",7.5608,7.6658,7.4138,7.5188,1580625.0],["1999-05-06",7.4978,7.6658,7.3088,7.3508,3222000.0],["1999-05-07",7.3928,7.4768,7.2668,7.4348,3271950.0],["1999-05-10",7.4768,7.6868,7.3508,7.5398,1354275.0],["1999-05-11",7.5398,8.0229,7.4558,7.9809,3273975.0],["1999-05-12",8.4429,8.4429,7.9809,8.2539,2804400.0],["1999-05-13",8.2749,8.3379,8.1489,8.2119,2377800.0],["1999-05-14",8.0649,8.4219,8.0229,8.4009,2316600.0],["1999-05-17",8.4009,8.4009,7.7288,7.8128,2899800.0],["1999-05-18",8.0649,8.0649,7.7918,7.8548,2904975.0],["1999-05-19",7.9388,8.0229,7.8758,7.9388,1684350.0],["1999-05-20",8.0649,8.3589,8.0229,8.1909,2231325.0],["1999-05-21",8.1909,8.3589,8.1909,8.2539,1296450.0],["1999-05-24",8.3169,8.5479,8.1489,8.1489,1223775.0],["1999-05-25",8.1699,8.3799,8.1279,8.2119,1462725.0],["1999-05-26",8.2959,8.4429,7.8968,7.9388,1387800.0],["1999-05-27",8.0019,8.2119,7.9809,8.1699,1332000.0],["1999-05-28",8.2119,8.5689,8.1909,8.5269,1557675.0],["1999-06-01",8.5479,8.6529,8.4219,8.4219,1188000.0],["1999-06-02",8.4429,8.4639,8.0439,8.1909,1596825.0],["1999-06-03",8.4009,8.5479,8.0019,8.2749,2240325.0],["1999-06-04",8.2539,8.3799,8.0439,8.3799,1917900.0],["1999-06-07",8.3799,8.4009,8.0649,8.1489,1731825.0],["1999-06-08",8.2329,8.947,8.2329,8.7579,2173275.0],["1999-06-09",8.8419,9.535,8.8419,9.3985,2453175.0],["1999-06-10",9.409,9.409,8.9049,9.22,1316475.0],["1999-06-11",9.157,9.304,9.031,9.094,802125.0],["1999-06-14",9.094,9.115,8.8419,8.989,1055925.0],["1999-06-15",9.073,9.178,9.01,9.01,648225.0],["1999-06-16",9.052,9.115,8.884,8.947,623925.0],["1999-06-17",8.968,9.031,8.7579,8.8209,1113750.0],["1999-06-18",8.7369,8.8209,8.5689,8.5689,1355175.0],["1999-06-21",8.6109,8.7159,8.5059,8.6529,1244925.0],["1999-06-22",8.5689,8.8209,8.5689,8.6109,762750.0],["1999-06-23",8.6109,8.905,8.5899,8.8209,1304775.0],["1999-06-24",8.968,8.968,8.3799,8.6109,1401525.0],["1999-06-25",8.6739,8.7579,8.3379,8.4219,1226700.0],["1999-06-28",8.4143,8.6247,8.3933,8.5195,706275.0],["1999-06-29",8.6036,8.6247,8.2671,8.4564,1232325.0],["1999-06-30",8.7088,9.2347,8.6457,8.9192,3477150.0],["1999-07-01",9.0033,9.2137,9.0033,9.0875,2915775.0],["1999-07-02",9.0244,9.2558,9.0244,9.1295,748350.0],["1999-07-06",9.1295,9.9289,9.1295,9.8027,2015325.0],["1999-07-07",9.8237,10.2024,9.6765,10.1813,3294225.0],["1999-07-08",9.5503,9.9289,9.5292,9.6344,3204675.0],["1999-07-09",9.6554,9.6975,9.3399,9.403,1674900.0],["1999-07-12",9.403,9.9289,9.403,9.6134,943200.0],["1999-07-13",9.5292,9.9079,9.5082,9.566,852975.0],["1999-07-14",9.7606,9.992,9.7185,9.8658,1124100.0],["1999-07-15",9.8237,10.0762,9.8237,10.0762,1023300.0],["1999-07-16",10.0341,10.1393,9.8658,10.1393,1453500.0],["1999-07-19",10.0972,10.1182,9.6344,9.6975,1183275.0],["1999-07-20",10.0551,10.0762,9.4451,9.5503,1495350.0],["1999-07-21",9.6344,9.8237,9.5713,9.7817,1315575.0],["1999-07-22",9.7606,9.7922,9.6134,9.7606,1325700.0],["1999-07-23",9.5503,9.5503,8.793,8.793,9173700.0],["1999-07-26",8.8771,9.2768,8.814,9.0454,3189600.0],["1999-07-27",9.0875,9.1716,9.0244,9.0454,1525500.0],["1999-07-28",7.4046,7.8253,7.2994,7.636,16069050.0],["1999-07-29",7.5729,7.7833,7.4888,7.615,4951575.0],["1999-07-30",7.636,7.7832,7.5519,7.6991,3405375.0],["1999-08-02",7.7201,7.8043,7.615,7.636,1586025.0],["1999-08-03",7.636,7.8674,7.636,7.7833,3690450.0],["1999-08-04",7.7622,7.8043,7.6781,7.6781,2578275.0],["1999-08-05",7.6991,7.8674,7.5729,7.7833,2624625.0],["1999-08-06",7.5939,7.7201,7.5519,7.5939,1409625.0],["1999-08-09",7.5098,7.5729,7.4256,7.4467,1822725.0],["1999-08-10",7.4467,7.4677,7.3415,7.3625,1736775.0],["1999-08-11",7.4046,7.4677,7.3625,7.4256,785250.0],["1999-08-12",7.4467,7.5729,7.3625,7.5519,950175.0],["1999-08-13",7.615,7.636,7.5308,7.5729,415575.0],["1999-08-16",7.4888,7.6781,7.4467,7.4888,490050.0],["1999-08-17",7.5519,7.5519,7.3625,7.3836,624600.0],["1999-08-18",7.4046,7.5098,7.3415,7.4046,1630125.0],["1999-08-19",7.4046,7.4888,7.3625,7.3836,1539225.0],["1999-08-20",7.4256,7.4256,7.2153,7.3415,2210625.0],["1999-08-23",7.3415,7.3625,6.9839,7.2784,2429100.0],["1999-08-24",7.2153,7.2153,6.9839,7.1942,1312200.0],["1999-08-25",7.2153,7.2574,6.9208,7.047,1319175.0],["1999-08-26",7.047,7.1101,6.9839,7.026,1207800.0],["1999-08-27",7.047,7.1732,6.9839,7.026,1194975.0],["1999-08-30",7.0049,7.068,6.7735,6.8787,1821375.0],["1999-08-31",6.9208,6.9629,6.6684,6.6684,1545975.0],["1999-09-01",6.7104,6.7104,6.3318,6.3949,7439850.0],["1999-09-02",6.3949,6.458,6.3107,6.3528,2530575.0],["1999-09-03",6.3739,6.458,6.3528,6.3739,2616075.0],["1999-09-07",6.437,6.437,6.2897,6.3107,1840725.0],["1999-09-08",6.2687,6.3739,6.2266,6.2687,1967850.0],["1999-09-09",6.3107,6.6684,6.2687,6.6684,2054250.0],["1999-09-10",6.6473,6.6684,6.3528,6.3949,1692450.0],["1999-09-13",6.3318,6.5001,6.3107,6.3318,1152000.0],["1999-09-14",6.3739,6.5001,6.2897,6.437,2485800.0],["1999-09-15",6.5001,6.6052,6.5001,6.5632,1996875.0],["1999-09-16",6.5842,6.8577,6.5211,6.6473,1611675.0],["1999-09-17",6.5001,6.7104,6.4159,6.5421,1569375.0],["1999-09-20",6.6473,6.7525,6.5632,6.6263,1203975.0],["1999-09-21",6.6263,6.6894,6.458,6.5001,865350.0],["1999-09-22",6.5632,6.5632,6.3318,6.479,1074825.0],["1999-09-23",6.5421,6.5421,6.1845,6.2266,1222200.0],["1999-09-24",6.2476,6.3107,6.1635,6.2687,895500.0],["1999-09-27",6.3739,6.3949,5.9742,6.0373,1271250.0],["1999-09-28",6.0297,6.0508,5.7556,5.9875,1142550.0],["1999-09-29",6.0508,6.0508,5.7978,5.8399,713475.0],["1999-09-30",5.8821,6.1984,5.861,6.1984,1260675.0],["1999-10-01",6.114,6.4513,6.0297,6.3459,1314000.0],["1999-10-04",6.4513,6.4935,5.861,5.9032,2920950.0],["1999-10-05",5.9032,6.0719,5.8189,5.8399,1264050.0],["1999-10-06",5.9032,6.0929,5.9032,6.0297,950400.0],["1999-10-07",6.0929,6.1562,5.7978,5.9032,1366650.0],["1999-10-08",5.9032,6.0297,5.8821,5.9454,799650.0],["1999-10-11",6.0086,6.2405,5.8399,6.2405,1462050.0],["1999-10-12",6.1984,6.2616,6.0297,6.2194,1712250.0],["1999-10-13",6.1773,6.1984,6.0086,6.1773,2222325.0],["1999-10-14",6.1773,6.2616,6.0508,6.1773,1132425.0],["1999-10-15",6.1983,6.1983,5.9454,6.0297,819900.0],["1999-10-18",6.1351,6.1351,5.8821,6.0508,1062450.0],["1999-10-19",6.0719,6.2827,6.0086,6.2827,1017675.0],["1999-10-20",6.2827,6.3881,6.0929,6.2194,598500.0],["1999-10-21",6.1773,6.1773,6.0086,6.0929,567000.0],["1999-10-22",6.1562,6.2194,6.0508,6.114,700875.0],["1999-10-25",6.0297,6.3881,6.0297,6.3459,938925.0],["1999-10-26",6.3881,6.5568,5.8189,6.0508,2232675.0],["1999-10-27",6.0508,6.0508,5.8189,5.9243,1221075.0],["1999-10-28",5.9032,6.1984,5.8189,6.1562,1976400.0],["1999-10-29",6.1562,6.1562,6.0086,6.0508,627975.0],["1999-11-01",6.0719,6.0929,6.0086,6.0929,863550.0],["1999-11-02",6.0929,6.1984,5.9875,6.0508,1024200.0],["1999-11-03",6.1562,6.3459,6.1562,6.3248,1094400.0],["1999-11-04",6.2827,6.7043,6.2616,6.7043,1363275.0],["1999-11-05",6.9784,7.1682,6.7465,6.873,2590200.0],["1999-11-08",6.8098,6.8098,6.5778,6.6833,632250.0],["1999-11-09",6.6833,6.8098,6.5357,6.7676,1352025.0],["1999-11-10",6.8519,7.0627,6.7887,7.0206,1161225.0],["1999-11-11",7.0838,7.0838,6.9152,7.0417,684675.0],["1999-11-12",7.126,7.1682,6.9363,6.9995,1766250.0],["1999-11-15",7.0838,7.126,7.0417,7.1049,534150.0],["1999-11-16",7.126,7.2947,7.0206,7.0838,2252250.0],["1999-11-17",7.0838,7.4844,7.0838,7.4844,3206925.0],["1999-11-18",7.4844,7.5898,7.3157,7.5266,1584675.0],["1999-11-19",7.5477,7.6109,7.4001,7.6109,864225.0],["1999-11-22",7.5898,7.6109,7.4001,7.5266,1053675.0],["1999-11-23",7.5055,7.5477,7.2947,7.5055,964575.0],["1999-11-24",7.5898,7.7374,7.5266,7.7374,1885050.0],["1999-11-26",7.6952,7.6952,7.5898,7.6109,257850.0],["1999-11-29",7.5687,7.6952,7.5266,7.6741,771300.0],["1999-11-30",7.6952,7.9482,7.6742,7.9482,1344600.0],["1999-12-01",7.9061,8.0958,7.8428,8.0958,1121850.0],["1999-12-02",8.0958,8.1591,8.0115,8.0326,1331775.0],["1999-12-03",8.0326,8.138,7.9904,8.0115,906075.0],["1999-12-06",8.0326,8.0958,7.7796,7.8217,894150.0],["1999-12-07",7.8217,8.1801,7.7374,8.1591,1298925.0],["1999-12-08",8.0958,8.1169,7.7585,8.0115,1468125.0],["1999-12-09",7.9693,8.0747,7.6109,7.8217,1519875.0],["1999-12-10",7.6742,7.6952,7.3368,7.6531,940275.0],["1999-12-13",7.5266,7.7163,7.379,7.6531,785700.0],["1999-12-14",7.5898,7.885,7.5898,7.6109,936225.0],["1999-12-15",7.6742,7.6742,7.4422,7.5687,972225.0],["1999-12-16",7.4212,7.4844,7.1892,7.3579,1317600.0],["1999-12-17",7.2736,7.3368,6.873,6.8941,2046600.0],["1999-12-20",7.0206,7.3368,6.9784,7.2736,1443600.0],["1999-12-21",7.2736,7.5477,7.2314,7.3579,1417950.0],["1999-12-22",7.4422,8.1801,7.4212,8.0536,2509200.0],["1999-12-23",8.0747,8.644,7.9482,8.3066,2579400.0],["1999-12-27",8.3699,8.391,8.1591,8.3066,741375.0],["1999-12-28",8.2856,8.4121,8.2223,8.2434,597825.0],["1999-12-29",8.2991,8.5103,8.278,8.5103,812250.0],["1999-12-30",8.5737,8.5948,8.278,8.2991,686250.0],["1999-12-31",8.278,8.5103,8.278,8.5103,513675.0],["2000-01-03",8.447,8.4892,8.1513,8.2358,1853325.0],["2000-01-04",8.1302,8.1513,7.6867,7.8557,1139175.0],["2000-01-05",7.8557,8.0246,7.7923,7.9824,1191150.0],["2000-01-06",8.0035,8.1091,7.9613,8.0246,821700.0],["2000-01-07",8.0246,8.5103,7.9401,8.447,1631700.0],["2000-01-10",8.447,8.6581,8.4258,8.6159,1534500.0],["2000-01-11",8.5737,9.1649,8.447,9.1227,1974600.0],["2000-01-12",9.1227,9.2705,8.8693,8.9115,2009250.0],["2000-01-13",8.9538,9.1227,8.9538,9.1227,1106775.0],["2000-01-14",9.1438,9.6084,9.1438,9.2283,1628325.0],["2000-01-18",9.2917,9.3761,9.165,9.355,837675.0],["2000-01-19",9.2283,9.4395,9.1861,9.4395,1120500.0],["2000-01-20",9.355,9.4606,9.2917,9.355,1323000.0],["2000-01-21",9.3761,9.4184,8.9538,9.0382,867600.0],["2000-01-24",8.9749,9.0805,8.4681,8.5737,1690200.0],["2000-01-25",8.4892,8.6159,8.3625,8.5948,969300.0],["2000-01-26",8.5948,8.5948,8.278,8.447,914400.0],["2000-01-27",8.6159,8.7215,8.4681,8.5948,1448325.0],["2000-01-28",8.6159,9.2072,8.3414,8.8693,1572300.0],["2000-01-31",8.7426,8.996,8.1513,8.996,2266650.0],["2000-02-01",8.996,8.996,8.5314,8.6793,849150.0],["2000-02-02",8.7426,8.8271,8.5525,8.5948,769725.0],["2000-02-03",8.6159,8.6581,8.5103,8.5948,478350.0],["2000-02-04",8.6159,8.637,8.4047,8.4681,936900.0],["2000-02-07",8.5314,8.6159,8.447,8.6159,592650.0],["2000-02-08",8.5737,8.6159,8.5103,8.5737,1368450.0],["2000-02-09",8.5737,8.6159,8.4047,8.4258,1019700.0],["2000-02-10",8.4258,8.447,8.278,8.3414,1037700.0],["2000-02-11",8.3203,8.4047,8.1091,8.2358,801900.0],["2000-02-14",8.2147,8.2147,8.088,8.1724,855225.0],["2000-02-15",8.1935,8.4047,8.0246,8.0457,864000.0],["2000-02-16",7.9613,8.0668,7.8768,7.8979,1132650.0],["2000-02-17",7.8768,8.2147,7.7712,8.2147,1956825.0],["2000-02-18",8.278,8.6159,8.2358,8.2569,2154825.0],["2000-02-22",8.447,8.4892,7.7712,7.8134,1121850.0],["2000-02-23",7.8979,8.0457,7.8134,7.8134,960750.0],["2000-02-24",7.9613,8.2991,7.8557,8.0035,1707750.0],["2000-02-25",8.0668,8.3414,7.8346,7.8768,834975.0],["2000-02-28",7.8346,7.8557,7.6023,7.6656,893925.0],["2000-02-29",7.729,8.088,7.729,7.7712,1535625.0],["2000-03-01",7.6867,7.919,7.6234,7.7079,824400.0],["2000-03-02",7.6867,8.4892,7.6656,8.1513,3292425.0],["2000-03-03",9.1227,9.9674,8.996,9.9674,6770700.0],["2000-03-06",9.9674,9.9674,9.165,9.3972,3171375.0],["2000-03-07",9.4395,9.4395,9.1016,9.2072,2250225.0],["2000-03-08",9.2917,9.6929,9.2917,9.4395,1176525.0],["2000-03-09",9.4606,9.6295,9.3128,9.6295,3292650.0],["2000-03-10",9.4606,9.4606,9.1861,9.4184,2846025.0],["2000-03-13",9.2494,9.2917,9.0382,9.2494,1303875.0],["2000-03-14",9.2494,9.2705,8.7848,9.0594,1174275.0],["2000-03-15",9.0171,9.3761,8.9115,9.355,2686050.0],["2000-03-16",9.4606,10.1363,9.4395,10.1363,4105125.0],["2000-03-17",10.1364,10.1364,9.8618,9.9041,2364075.0],["2000-03-20",9.9041,9.9252,9.4606,9.4817,1526175.0],["2000-03-21",9.5239,9.9252,9.5028,9.8407,956025.0],["2000-03-22",9.714,9.714,9.3339,9.5239,2142000.0],["2000-03-23",9.5451,9.5451,9.2072,9.4606,1746450.0],["2000-03-24",9.4606,9.6295,9.2917,9.4184,1551825.0],["2000-03-27",9.4395,9.4395,9.0382,9.1227,1212525.0],["2000-03-28",9.0805,9.1016,8.7637,8.8271,2277675.0],["2000-03-29",8.8195,9.0098,8.756,8.8406,1380600.0],["2000-03-30",8.8618,9.0944,8.756,8.8195,1555200.0],["2000-03-31",8.8618,9.4751,8.8618,9.3059,2090475.0],["2000-04-03",9.2213,9.3694,9.179,9.2213,896400.0],["2000-04-04",9.3059,9.8135,9.1367,9.5809,2735775.0],["2000-04-05",9.5597,10.1307,9.5597,10.025,1789650.0],["2000-04-06",9.9404,10.0461,9.8346,10.025,1734300.0],["2000-04-07",10.025,10.3634,10.025,10.2365,3109500.0],["2000-04-10",10.1519,10.3845,10.0884,10.2365,1921500.0],["2000-04-11",10.1942,10.1942,9.9827,10.0884,1952775.0],["2000-04-12",10.1096,10.1307,9.8769,9.9615,1032750.0],["2000-04-13",10.0038,10.0038,9.7501,10.0038,924525.0],["2000-04-14",9.8769,9.9404,9.4117,9.7712,1218375.0],["2000-04-17",9.5597,9.5808,9.2002,9.3905,1667475.0],["2000-04-18",9.3482,9.7712,9.2848,9.6866,1025100.0],["2000-04-19",9.7712,10.173,9.6866,10.0038,1099350.0],["2000-04-20",10.0038,10.0038,9.6232,9.7712,580725.0],["2000-04-24",9.6866,9.8981,9.5808,9.8981,826875.0],["2000-04-25",9.8558,10.1096,9.4751,9.4751,1263150.0],["2000-04-26",9.5174,9.6443,9.2848,9.4117,1475550.0],["2000-04-27",9.3482,9.4117,9.2636,9.3905,537300.0],["2000-04-28",9.3059,9.6231,9.2636,9.602,507600.0],["2000-05-01",9.602,9.9192,9.4963,9.7289,622575.0],["2000-05-02",9.8558,9.8558,9.6866,9.7289,558225.0],["2000-05-03",9.7289,9.8346,9.6654,9.6654,511200.0],["2000-05-04",9.5808,10.448,9.5808,10.448,1765125.0],["2000-05-05",10.4057,10.9133,10.1942,10.9133,3396600.0],["2000-05-08",10.7864,10.8075,10.5114,10.6172,1036350.0],["2000-05-09",10.6595,10.871,10.4691,10.8075,1228725.0],["2000-05-10",10.5749,10.596,10.2999,10.5114,1515375.0],["2000-05-11",10.5114,10.5114,7.6139,8.0792,18482175.0],["2000-05-12",8.2484,8.6926,7.8677,8.5657,8824725.0],["2000-05-15",8.6714,9.1156,8.5445,8.8829,5266350.0],["2000-05-16",8.8829,9.0098,8.7137,8.8618,2539575.0],["2000-05-17",8.7772,8.8195,8.7137,8.7772,1506150.0],["2000-05-18",8.7772,8.8406,8.756,8.8195,1026900.0],["2000-05-19",8.756,8.9041,8.7137,8.8406,595800.0],["2000-05-22",8.8406,8.9464,8.6926,8.7349,1019250.0],["2000-05-23",8.8195,9.0521,8.756,8.9252,1180575.0],["2000-05-24",9.0098,9.0098,8.7349,8.9358,2407500.0],["2000-05-25",8.9464,9.2636,8.9464,9.1684,2329650.0],["2000-05-26",9.2002,9.2213,9.031,9.0838,1435500.0],["2000-05-30",9.0733,9.1156,8.9887,9.0521,621675.0],["2000-05-31",9.1156,9.2002,9.031,9.0733,783000.0],["2000-06-01",9.0944,9.2002,9.031,9.031,839925.0],["2000-06-02",9.1156,9.1367,8.9887,9.0733,1562175.0],["2000-06-05",9.0521,9.3482,8.9675,9.2002,1930950.0],["2000-06-06",9.1367,9.1367,9.0098,9.0521,931950.0],["2000-06-07",9.0098,9.0098,8.2273,8.5234,5793975.0],["2000-06-08",8.4388,8.4388,7.8043,7.9946,3541050.0],["2000-06-09",5.647,5.9219,5.4143,5.8585,22962825.0],["2000-06-12",5.8796,6.1546,5.8585,6.07,8803575.0],["2000-06-13",6.0911,6.1757,5.9854,6.07,2995200.0],["2000-06-14",6.0911,6.1757,5.8796,5.9008,5335425.0],["2000-06-15",6.0488,6.1757,5.9642,6.1546,2812950.0],["2000-06-16",6.2392,6.2392,6.07,6.1334,3863250.0],["2000-06-19",6.1757,6.1969,5.9431,5.9642,2037150.0],["2000-06-20",5.9642,6.0488,5.9219,5.9431,1145925.0],["2000-06-21",6.07,6.07,5.8796,5.8796,4033125.0],["2000-06-22",5.8162,5.9008,5.8162,5.8585,4358025.0],["2000-06-23",5.8585,6.0065,5.6681,5.7527,3922200.0],["2000-06-26",5.7527,5.8162,5.7104,5.795,1437075.0],["2000-06-27",5.795,5.8796,5.6893,5.8585,1647450.0],["2000-06-28",5.8509,5.9357,5.6813,5.8933,794925.0],["2000-06-29",5.7661,6.1052,5.7661,6.0628,1284075.0],["2000-06-30",6.084,6.2112,6.0204,6.1476,1133100.0],["2000-07-03",6.2112,6.2324,5.9781,6.1264,413325.0],["2000-07-05",6.084,6.4232,6.0416,6.3596,1158750.0],["2000-07-06",6.4444,6.6564,6.3172,6.3384,2120850.0],["2000-07-07",6.402,6.6564,6.3596,6.6352,1914975.0],["2000-07-10",6.614,6.7624,6.4868,6.6776,2062575.0],["2000-07-11",6.6776,6.8684,6.4444,6.4444,2379375.0],["2000-07-12",6.6352,6.6352,6.2748,6.614,3437325.0],["2000-07-13",6.826,6.8684,6.3808,6.4868,6365475.0],["2000-07-14",6.4868,6.4868,6.2748,6.3596,4923900.0],["2000-07-17",6.3596,6.8684,6.3172,6.7624,2425275.0],["2000-07-18",6.8048,6.9108,6.72,6.7624,1118700.0],["2000-07-19",6.9532,6.9744,6.7624,6.7836,1680075.0],["2000-07-20",6.9108,6.9108,6.6564,6.6776,983250.0],["2000-07-21",6.7624,6.7624,6.6564,6.6988,1263825.0],["2000-07-24",6.72,7.3136,6.72,7.2765,3248550.0],["2000-07-25",7.2712,7.5892,7.144,7.4196,4475475.0],["2000-07-26",7.462,7.462,7.0539,7.0804,3500325.0],["2000-07-27",7.1228,7.462,7.038,7.4196,2835450.0],["2000-07-28",7.4408,7.462,7.2076,7.25,1345050.0],["2000-07-31",7.3136,7.3984,7.1652,7.2076,1600650.0],["2000-08-01",7.25,7.568,7.2288,7.25,2878650.0],["2000-08-02",7.3348,7.5468,7.3348,7.4196,2380275.0],["2000-08-03",7.3984,7.7587,7.3772,7.6951,2659950.0],["2000-08-04",7.6951,7.8435,7.5892,7.7163,1182600.0],["2000-08-07",7.5892,7.8647,7.5892,7.7587,1541475.0],["2000-08-08",7.7587,7.8011,7.5892,7.6263,1562175.0],["2000-08-09",7.5468,8.0979,7.462,7.6951,4562100.0],["2000-08-10",7.6528,8.3311,7.6316,8.0555,6284475.0],["2000-08-11",8.1615,9.3275,7.8859,9.3275,4878450.0],["2000-08-14",8.9247,9.0731,8.7339,8.8399,3205800.0],["2000-08-15",8.7975,8.7975,8.5431,8.5855,1949400.0],["2000-08-16",8.6703,8.7975,8.6279,8.7763,1012275.0],["2000-08-17",8.4795,9.0731,8.4795,9.0731,1766925.0],["2000-08-18",9.0731,9.1791,8.8187,8.8823,1524825.0],["2000-08-21",8.8399,9.1367,8.7975,8.9035,1473975.0],["2000-08-22",8.9247,9.3063,8.9035,9.3063,1779075.0],["2000-08-23",9.2215,9.2215,8.9035,9.0095,1272375.0],["2000-08-24",8.9459,9.3063,8.9459,9.3063,925200.0],["2000-08-25",9.3063,9.3063,9.1155,9.2639,963000.0],["2000-08-28",9.2215,9.2639,9.0095,9.1155,977850.0],["2000-08-29",9.0731,9.2003,8.8399,8.8823,1873800.0],["2000-08-30",8.8399,9.2003,8.8399,9.1579,905400.0],["2000-08-31",9.1579,9.2639,9.0095,9.0095,1609425.0],["2000-09-01",9.1579,9.2003,9.0731,9.2003,1662300.0],["2000-09-05",9.2003,9.4122,9.1791,9.3275,1331100.0],["2000-09-06",9.3275,9.3275,8.8187,8.9671,2117700.0],["2000-09-07",8.9247,9.4758,8.9247,9.4758,1280250.0],["2000-09-08",9.4758,9.5818,9.2427,9.3698,1022400.0],["2000-09-11",9.2427,9.391,9.2003,9.3698,552600.0],["2000-09-12",9.3699,9.497,9.2003,9.3487,722250.0],["2000-09-13",9.0307,9.4122,9.0095,9.2215,2101500.0],["2000-09-14",9.2215,9.3487,8.6491,9.0519,6005700.0],["2000-09-15",8.9035,9.1579,8.8187,8.9671,3408975.0],["2000-09-18",8.9671,8.9883,8.7339,8.8187,2709225.0],["2000-09-19",8.7975,8.7975,8.2039,8.3947,2636100.0],["2000-09-20",8.3947,9.3699,8.2675,9.0943,7034175.0],["2000-09-21",9.0095,9.2003,8.7975,9.0519,2352600.0],["2000-09-22",9.0519,9.1579,8.7127,9.1367,2207250.0],["2000-09-25",9.1367,9.2003,8.7551,9.0095,2169000.0],["2000-09-26",9.0307,9.3275,8.9671,9.2427,2616975.0],["2000-09-27",9.2987,9.7445,9.2562,9.4685,3082275.0],["2000-09-28",9.4261,9.4473,9.2562,9.2987,1079775.0],["2000-09-29",9.3199,9.3624,8.9378,9.1501,2080350.0],["2000-10-02",9.0652,9.6808,9.0439,9.5322,1688175.0],["2000-10-03",9.5322,9.7658,9.3412,9.4473,1161900.0],["2000-10-04",9.3624,9.3624,8.9803,9.2775,1483425.0],["2000-10-05",9.3199,9.5322,9.2987,9.511,860625.0],["2000-10-06",9.511,9.7233,9.2775,9.2987,1354500.0],["2000-10-09",9.3412,9.3412,9.1501,9.1713,730125.0],["2000-10-10",9.1501,9.7445,9.1501,9.7021,1173600.0],["2000-10-11",9.6808,9.7658,9.3836,9.5747,1579275.0],["2000-10-12",9.511,9.5535,9.1926,9.3836,793575.0],["2000-10-13",9.2987,9.3412,9.0227,9.2138,849375.0],["2000-10-16",9.0864,9.8082,9.0864,9.7021,1626300.0],["2000-10-17",9.6808,10.1691,9.6808,10.0205,2025900.0],["2000-10-18",9.7658,9.9568,9.511,9.9356,1133550.0],["2000-10-19",9.9356,9.9993,9.6384,9.8082,765675.0],["2000-10-20",9.8082,10.1904,9.7233,10.1904,1291725.0],["2000-10-23",10.1054,10.1691,10.0418,10.0418,750600.0],["2000-10-24",9.9356,9.9993,8.6618,9.2775,5777775.0],["2000-10-25",9.2775,9.3199,8.9378,9.1289,1509300.0],["2000-10-26",9.1713,9.5322,9.0864,9.3199,708075.0],["2000-10-27",9.2562,9.2987,9.1713,9.2775,627750.0],["2000-10-30",9.0015,9.787,8.6618,9.6172,4061475.0],["2000-10-31",9.511,9.5959,9.2775,9.511,1108350.0],["2000-11-01",9.511,9.9781,9.4473,9.787,2056050.0],["2000-11-02",9.7233,9.9781,9.6172,9.9781,1087200.0],["2000-11-03",9.8931,10.0418,9.7021,9.7658,962550.0],["2000-11-06",9.8507,10.1904,9.6808,10.1904,1589850.0],["2000-11-07",10.1691,10.1691,9.8295,10.0205,904275.0],["2000-11-08",10.1054,10.1691,9.9993,10.1479,1475325.0],["2000-11-09",10.1479,10.1479,9.6384,9.9568,923175.0],["2000-11-10",9.9144,10.1267,9.6172,9.6384,1171800.0],["2000-11-13",9.5959,9.5959,8.9166,9.2562,2086200.0],["2000-11-14",9.2987,9.7233,9.2775,9.4685,1248975.0],["2000-11-15",9.4898,9.5959,9.3412,9.4049,1131750.0],["2000-11-16",9.4898,9.4898,9.2138,9.2987,532575.0],["2000-11-17",9.235,9.4049,9.0864,9.3199,691200.0],["2000-11-20",9.2562,9.2562,8.5557,8.9166,2296800.0],["2000-11-21",9.0015,9.235,7.6215,7.8126,5098725.0],["2000-11-22",7.8126,7.8338,7.4942,7.6428,2586825.0],["2000-11-24",7.6852,7.7277,7.6428,7.7277,564300.0],["2000-11-27",7.7914,8.0249,7.7702,7.8551,1764450.0],["2000-11-28",7.8975,7.9188,7.7277,7.8338,1164600.0],["2000-11-29",7.8126,8.0886,7.7702,7.8551,1153575.0],["2000-11-30",7.7914,8.2797,7.7701,8.1311,2297025.0],["2000-12-01",8.1311,8.7255,8.1311,8.683,2290500.0],["2000-12-04",8.6193,8.7467,8.1523,8.3858,1139625.0],["2000-12-05",8.3858,8.7043,8.3858,8.683,1425150.0],["2000-12-06",8.959,9.0227,8.768,8.8953,1878750.0],["2000-12-07",8.8953,9.0864,8.7892,8.9166,1027125.0],["2000-12-08",8.9803,9.1713,8.7467,9.1501,1202175.0],["2000-12-11",9.2138,9.3412,9.0227,9.0652,1080225.0],["2000-12-12",8.9378,9.1289,8.6193,8.6406,926775.0],["2000-12-13",8.7255,9.0439,8.5981,8.7043,1401750.0],["2000-12-14",8.7043,8.8529,8.5344,8.5557,1472850.0],["2000-12-15",8.492,8.6406,8.492,8.5344,1652850.0],["2000-12-18",8.6406,8.6406,8.492,8.5769,910350.0],["2000-12-19",8.5769,8.7892,8.5769,8.7467,698625.0],["2000-12-20",8.7255,8.7255,8.5132,8.5557,852525.0],["2000-12-21",8.5132,8.768,8.407,8.5981,1122300.0],["2000-12-22",8.6193,8.8104,8.5344,8.7892,676575.0],["2000-12-26",8.7892,8.959,8.5557,8.7043,512325.0],["2000-12-27",8.6116,8.7391,8.4415,8.6753,1162575.0],["2000-12-28",8.5903,8.8029,8.5265,8.6753,1150425.0],["2000-12-29",8.6754,8.6754,8.3777,8.569,979200.0],["2001-01-02",8.484,8.6328,8.3351,8.3989,1041975.0],["2001-01-03",8.3139,8.4415,7.9099,7.9311,1863225.0],["2001-01-04",7.9311,8.1225,7.1444,7.5059,2979225.0],["2001-01-05",7.5059,7.5697,7.1869,7.2082,1895175.0],["2001-01-08",7.3358,7.4846,7.3358,7.4421,1104075.0],["2001-01-09",7.4846,7.761,7.4421,7.5909,1180575.0],["2001-01-10",7.6122,7.6972,7.272,7.272,1699650.0],["2001-01-11",7.2295,7.4634,7.2295,7.4208,1152450.0],["2001-01-12",7.5059,7.7185,7.3783,7.4421,1792800.0],["2001-01-16",7.5271,8.2501,7.5271,7.9949,2344050.0],["2001-01-17",8.08,8.2076,7.7823,7.7823,1131075.0],["2001-01-18",7.8248,7.8674,7.5909,7.676,1415700.0],["2001-01-19",7.6335,7.7185,7.5271,7.5484,1385775.0],["2001-01-22",7.4846,7.6335,7.3783,7.3783,1005075.0],["2001-01-23",7.4421,7.6122,7.3996,7.5271,1451925.0],["2001-01-24",7.4846,7.676,7.4421,7.5484,1360350.0],["2001-01-25",7.4846,7.761,7.4634,7.5697,1322775.0],["2001-01-26",7.5271,7.9099,7.5059,7.7185,2125350.0],["2001-01-29",7.7568,8.114,7.7228,7.9405,2646000.0],["2001-01-30",7.6547,8.1038,7.6547,7.9677,2689650.0],["2001-01-31",8.0119,8.046,7.8248,7.9439,1253700.0],["2001-02-01",7.8759,8.08,7.8248,7.9439,1818675.0],["2001-02-02",7.9439,8.0289,7.9099,7.9133,930825.0],["2001-02-05",7.7908,7.9133,7.7908,7.8759,1936350.0],["2001-02-06",7.8793,8.0119,7.7568,7.7738,1779300.0],["2001-02-07",7.7432,7.8214,7.539,7.6615,1299375.0],["2001-02-08",7.6955,7.8248,7.5254,7.8248,1710225.0],["2001-02-09",7.8248,8.0426,7.6717,7.8588,1233450.0],["2001-02-12",7.8588,8.08,7.8452,8.0766,953100.0],["2001-02-13",8.0766,8.0766,7.9099,8.0221,1247175.0],["2001-02-14",8.029,8.046,7.8589,7.9439,935100.0],["2001-02-15",7.9439,8.0119,7.8418,7.9983,1238850.0],["2001-02-16",7.8588,7.9507,7.8214,7.8963,611100.0],["2001-02-20",7.8622,7.8861,7.6547,7.8827,1059525.0],["2001-02-21",8.046,8.0732,7.7398,7.8384,1095525.0],["2001-02-22",7.7568,7.8384,7.6207,7.8384,1046250.0],["2001-02-23",7.8384,7.8384,7.3689,7.5663,976725.0],["2001-02-26",7.6037,7.9881,7.5697,7.9541,915300.0],["2001-02-27",7.8691,7.8691,7.6547,7.7228,769950.0],["2001-02-28",7.7466,8.08,7.7466,7.9609,1195875.0],["2001-03-01",7.9779,7.9949,7.6309,7.7058,1114200.0],["2001-03-02",7.7058,8.0426,7.7058,7.9915,1409850.0],["2001-03-05",7.9609,7.9609,7.7364,7.7636,945675.0],["2001-03-06",7.7738,7.7942,7.6445,7.7568,902925.0],["2001-03-07",7.7058,7.7228,7.5356,7.5969,1449225.0],["2001-03-08",7.5629,7.6275,7.4166,7.4676,703800.0],["2001-03-09",7.4812,7.6547,7.4574,7.5016,746100.0],["2001-03-12",7.5697,7.5697,7.1444,7.1444,1273275.0],["2001-03-13",7.0934,7.9337,6.9913,7.7398,3395700.0],["2001-03-14",7.6037,7.8044,7.4846,7.5356,1346625.0],["2001-03-15",7.5356,7.7228,7.437,7.4846,1396125.0],["2001-03-16",7.6377,7.6377,7.2601,7.3485,1069650.0],["2001-03-19",7.3451,7.7296,7.2975,7.6683,1177425.0],["2001-03-20",7.6683,7.784,7.6343,7.6887,951525.0],["2001-03-21",7.6547,7.6547,7.4302,7.437,1561050.0],["2001-03-22",7.42,7.42,6.8552,7.1546,2744100.0],["2001-03-23",7.3145,7.4846,7.3145,7.4778,789525.0],["2001-03-26",7.5867,7.6173,7.4676,7.505,1004175.0],["2001-03-27",7.5901,7.9201,7.5697,7.8793,979875.0],["2001-03-28",7.8588,8.5881,7.8554,8.5131,3957300.0],["2001-03-29",8.5609,9.1061,8.4177,8.5234,3327525.0],["2001-03-30",8.52,8.8437,8.4416,8.8096,1429425.0],["2001-04-02",8.7756,8.7756,8.111,8.2882,1668375.0],["2001-04-03",8.2882,8.2882,7.8793,8.186,1338750.0],["2001-04-04",8.1792,8.3768,8.0088,8.3393,1166400.0],["2001-04-05",8.4348,8.6733,8.3155,8.5711,2257650.0],["2001-04-06",8.3666,8.7074,8.2644,8.4007,2040525.0],["2001-04-09",8.5029,8.5268,8.3393,8.4279,1068750.0],["2001-04-10",8.5029,8.5029,8.1996,8.3836,949500.0],["2001-04-11",8.4688,8.4688,8.1723,8.2405,1008675.0],["2001-04-12",8.2405,8.6052,8.1723,8.6018,1298025.0],["2001-04-16",8.52,8.5506,8.4177,8.4279,800100.0],["2001-04-17",8.4314,8.5302,8.4314,8.4688,1245600.0],["2001-04-18",8.52,8.7244,8.4927,8.6052,1976625.0],["2001-04-19",8.6052,8.8573,8.6052,8.8028,1618875.0],["2001-04-20",8.8028,8.9017,8.7619,8.8778,1497825.0],["2001-04-23",8.7926,8.9119,8.6665,8.7858,1335600.0],["2001-04-24",8.7687,8.7687,8.6495,8.687,1455525.0],["2001-04-25",8.6869,8.8744,8.6052,8.8471,1134450.0],["2001-04-26",8.8471,8.9528,8.6767,8.9528,847800.0],["2001-04-27",8.9289,9.0891,8.7926,8.8948,1766025.0],["2001-04-30",8.9289,9.1982,8.9153,9.113,1224000.0],["2001-05-01",9.113,9.113,8.554,9.0857,3010950.0],["2001-05-02",9.0891,9.1164,9.0175,9.0278,1570275.0],["2001-05-03",9.0312,9.0312,8.8267,8.8948,1034550.0],["2001-05-04",8.8608,9.1675,8.8403,9.1675,917550.0],["2001-05-07",9.1164,9.1641,9.0141,9.038,655875.0],["2001-05-08",9.1675,9.6685,9.13,9.6446,2384550.0],["2001-05-09",9.5594,9.7128,9.2868,9.6719,2218500.0],["2001-05-10",9.74,9.815,9.6514,9.7639,954675.0],["2001-05-11",9.7571,9.9343,9.4742,9.4878,1530000.0],["2001-05-14",9.5935,9.6037,9.406,9.5049,947250.0],["2001-05-15",9.5424,9.5594,9.4572,9.5083,446175.0],["2001-05-16",9.4912,9.8695,9.4912,9.5798,1310175.0],["2001-05-17",9.5901,9.8797,9.5833,9.8797,1193850.0],["2001-05-18",9.8116,9.9172,9.6276,9.8423,840150.0],["2001-05-21",9.8457,9.9854,9.8048,9.9649,1400175.0],["2001-05-22",9.9684,10.1899,9.8184,10.1899,1439775.0],["2001-05-23",10.1388,10.4284,10.0706,10.3944,3549825.0],["2001-05-24",10.2751,10.4591,10.2103,10.4455,1956150.0],["2001-05-25",10.3875,10.5034,10.0536,10.3432,2148750.0],["2001-05-29",10.3875,10.8987,10.3875,10.6465,2724750.0],["2001-05-30",10.65,10.7829,10.5204,10.5239,2169900.0],["2001-05-31",10.3603,10.8408,10.3603,10.8408,2327175.0],["2001-06-01",10.8851,11.0385,10.667,10.7011,3103425.0],["2001-06-04",10.6329,10.684,10.4966,10.5613,1421100.0],["2001-06-05",10.5682,10.8647,10.4966,10.5307,1766475.0],["2001-06-06",10.5477,10.7011,10.1217,10.2717,3164850.0],["2001-06-07",10.3262,10.3262,10.1865,10.3262,3087900.0],["2001-06-08",10.3773,10.3773,10.1319,10.1899,1391850.0],["2001-06-11",10.2069,10.2308,8.6904,8.8165,12919050.0],["2001-06-12",8.6563,9.0107,8.5881,8.7994,9889200.0],["2001-06-13",8.7994,8.888,8.6392,8.6426,5355675.0],["2001-06-14",8.7244,8.8608,8.6324,8.6938,4818600.0],["2001-06-15",8.52,8.7449,8.52,8.5881,2106000.0],["2001-06-18",8.6904,8.7244,8.3939,8.5609,2911500.0],["2001-06-19",8.4859,8.946,8.4825,8.8914,2436075.0],["2001-06-20",8.8914,9.3072,8.8914,9.2697,4206600.0],["2001-06-21",9.3208,9.7128,9.2833,9.7093,4275225.0],["2001-06-22",9.7059,9.7434,9.205,9.389,3349800.0],["2001-06-25",9.389,9.5185,9.1232,9.3754,2584350.0],["2001-06-26",9.372,9.4776,9.3072,9.372,1231650.0],["2001-06-27",9.389,9.8634,9.389,9.6621,3281400.0],["2001-06-28",9.6962,10.1092,9.6962,9.9112,5231025.0],["2001-06-29",9.918,9.9624,9.6006,9.6006,2963925.0],["2001-07-02",9.6484,9.7167,9.645,9.6586,1096200.0],["2001-07-03",9.6586,9.8088,9.6586,9.7269,773100.0],["2001-07-05",9.7303,9.7883,9.6928,9.6928,1219950.0],["2001-07-06",9.6928,9.7098,9.5221,9.6655,724050.0],["2001-07-09",9.6996,9.8054,9.6757,9.7815,1032075.0],["2001-07-10",9.7815,9.7815,9.6928,9.761,1052775.0],["2001-07-11",9.8634,9.9624,9.7303,9.9146,1783125.0],["2001-07-12",9.918,10.0921,9.8498,9.901,1645875.0],["2001-07-13",9.8976,10.2047,9.8805,9.901,1713600.0],["2001-07-16",9.8293,9.9658,9.7781,9.7952,1507500.0],["2001-07-17",9.7986,10.0511,9.7986,10.0204,1289925.0],["2001-07-18",9.9487,10.017,9.7576,9.9351,1784925.0],["2001-07-19",9.9624,10.0682,9.8498,9.9317,1498950.0],["2001-07-20",9.9487,10.2457,9.9317,10.0614,1858950.0],["2001-07-23",10.0272,10.5119,9.9829,10.5119,2759400.0],["2001-07-24",10.4778,10.5972,10.017,10.2388,3612825.0],["2001-07-25",10.744,10.9726,10.6484,10.959,6281100.0],["2001-07-26",11.0238,11.0409,10.6484,10.9556,2852100.0],["2001-07-27",10.9726,11.3446,10.9726,11.2286,2877525.0],["2001-07-30",11.4368,11.5016,10.5801,11.4675,3085425.0],["2001-07-31",11.4163,11.6211,11.4027,11.5187,2325375.0],["2001-08-01",11.5358,11.5358,11.232,11.4607,1467675.0],["2001-08-02",11.4607,11.5119,11.1433,11.2149,1896300.0],["2001-08-03",11.2286,11.3105,11.0068,11.2252,932175.0],["2001-08-06",11.232,11.5562,11.232,11.5016,1761975.0],["2001-08-07",11.4163,11.6894,11.2627,11.6484,2091150.0],["2001-08-08",11.6484,11.7405,11.5051,11.5631,1879875.0],["2001-08-09",11.5187,11.5187,11.0921,11.2627,1340550.0],["2001-08-10",11.2627,11.331,11.1945,11.2388,1825200.0],["2001-08-13",11.2457,11.2593,11.1262,11.232,2473425.0],["2001-08-14",11.2457,11.5358,11.2354,11.5358,2526300.0],["2001-08-15",11.5187,11.6894,11.4846,11.6484,2269350.0],["2001-08-16",11.6211,11.6894,11.604,11.6723,2110725.0],["2001-08-17",11.6757,11.8088,11.5733,11.8088,1406925.0],["2001-08-20",11.3481,11.4846,11.2286,11.4129,3178575.0],["2001-08-21",11.604,11.9044,11.5324,11.6006,3260025.0],["2001-08-22",11.6006,11.604,11.3992,11.5289,1643850.0],["2001-08-23",11.5392,11.9419,11.5289,11.9248,1725525.0],["2001-08-24",11.9248,12.2184,11.8429,12.116,2746800.0],["2001-08-27",12.116,12.2866,12.0477,12.1672,2394900.0],["2001-08-28",12.1501,12.1638,11.8122,11.918,1812375.0],["2001-08-29",11.918,11.9385,11.6894,11.7576,2289600.0],["2001-08-30",11.7576,11.7576,11.3651,11.5528,1964250.0],["2001-08-31",11.604,11.6347,11.1603,11.2593,1911600.0],["2001-09-04",11.2627,11.4675,11.2457,11.3071,1860975.0],["2001-09-05",11.3139,11.5392,11.2627,11.4129,1924650.0],["2001-09-06",11.3719,11.4061,11.2798,11.3378,1480500.0],["2001-09-07",11.3276,11.331,11.2491,11.2969,1174500.0],["2001-09-10",11.2354,11.3139,11.0545,11.2013,965475.0],["2001-09-17",11.116,11.1365,10.7883,10.8293,1315350.0],["2001-09-18",10.8464,11.075,10.7337,10.7337,1258200.0],["2001-09-19",10.0853,10.3071,9.8464,10.1877,2328525.0],["2001-09-20",10.1877,10.4436,9.9658,10.0102,2166525.0],["2001-09-21",9.4709,10.0853,9.4539,10.0853,2458350.0],["2001-09-24",10.3412,10.6757,10.1535,10.1911,2071125.0],["2001-09-25",10.2047,10.7508,10.1603,10.7508,2461725.0],["2001-09-26",10.7166,10.867,10.6688,10.7884,1447650.0],["2001-09-27",10.8226,10.8841,10.5765,10.826,1978875.0],["2001-09-28",10.8841,11.5163,10.8841,11.1472,1623825.0],["2001-10-01",11.0994,11.6222,11.0652,11.5265,1672650.0],["2001-10-02",11.6119,11.8648,11.5197,11.6905,2432250.0],["2001-10-03",11.5846,12.128,11.5675,11.9947,3206025.0],["2001-10-04",12.1314,12.644,11.7726,11.9093,4776975.0],["2001-10-05",11.9127,12.0972,11.2771,12.0425,1538775.0],["2001-10-08",12.1314,12.3706,11.9093,12.1758,2236725.0],["2001-10-09",12.1314,12.2339,12.0254,12.0801,2682000.0],["2001-10-10",12.063,12.2339,11.9537,12.0664,1863675.0],["2001-10-11",12.2646,12.5415,12.1929,12.2681,1858275.0],["2001-10-12",12.1997,12.3706,11.9434,11.9503,1660275.0],["2001-10-15",10.3373,10.9627,10.081,10.8875,14206950.0],["2001-10-16",10.9011,11.4001,10.8943,11.383,3152700.0],["2001-10-17",11.4172,11.5299,10.9866,11.2839,2355750.0],["2001-10-18",11.2873,11.4616,11.0891,11.2395,1240650.0],["2001-10-19",11.2771,11.5983,11.2771,11.5641,1987875.0],["2001-10-22",11.5504,11.817,11.4855,11.7042,1290825.0],["2001-10-23",11.7042,11.7726,11.3283,11.4616,2188350.0],["2001-10-24",11.4616,11.7726,11.4342,11.5812,1978875.0],["2001-10-25",11.7896,12.251,11.6188,11.9571,5153175.0],["2001-10-26",12.1314,12.9174,12.104,12.5415,4142025.0],["2001-10-29",12.5756,12.7909,12.5107,12.6508,4108950.0],["2001-10-30",12.644,12.644,12.3706,12.5585,2571975.0],["2001-10-31",12.5415,12.8148,12.5415,12.5995,1798650.0],["2001-11-01",12.5722,12.5722,12.4731,12.5483,1838925.0],["2001-11-02",12.5654,12.7294,12.5312,12.6098,1862325.0],["2001-11-05",12.6371,12.89,12.6098,12.8046,2212875.0],["2001-11-06",12.8319,12.9515,11.5778,12.1792,9345150.0],["2001-11-07",11.9605,12.0425,11.6905,11.8853,3594825.0],["2001-11-08",11.9195,12.0767,11.2771,11.5914,4837500.0],["2001-11-09",11.7247,11.7247,11.2087,11.5333,1217025.0],["2001-11-12",11.506,11.8033,11.383,11.6564,751725.0],["2001-11-13",11.1745,11.4923,10.7132,10.9524,8053200.0],["2001-11-14",10.9422,10.9456,10.4911,10.7132,4059450.0],["2001-11-15",10.6824,11.0208,10.6107,10.9695,2659950.0],["2001-11-16",11.0378,11.1711,10.8601,10.9353,1566450.0],["2001-11-19",10.9182,11.4069,10.9182,11.3898,2322900.0],["2001-11-20",11.5094,11.7213,11.4342,11.5812,1886175.0],["2001-11-21",11.7145,11.7828,11.4992,11.694,1105650.0],["2001-11-23",11.7452,11.7896,11.5846,11.7316,548775.0],["2001-11-26",11.6871,11.8956,11.6188,11.8751,976275.0],["2001-11-27",11.9092,11.9878,11.7452,11.8409,1116000.0],["2001-11-28",11.9263,11.94,11.776,11.7965,1085625.0],["2001-11-29",11.7896,11.7896,11.5333,11.7384,2403225.0],["2001-11-30",11.7384,11.8853,11.67,11.7828,1621350.0],["2001-12-03",11.9434,11.9434,11.6837,11.7896,1257300.0],["2001-12-04",11.8751,11.9093,11.7042,11.8717,1781550.0],["2001-12-05",11.8717,11.8956,11.7726,11.8751,2056725.0],["2001-12-06",11.7042,12.1348,11.7042,11.9195,1596375.0],["2001-12-07",11.9434,12.128,11.8614,11.8887,1084275.0],["2001-12-10",11.8033,12.1143,11.7213,11.9605,1009800.0],["2001-12-11",11.9605,11.9605,11.7726,11.8614,1102275.0],["2001-12-12",11.858,12.0118,11.6188,11.8922,1802475.0],["2001-12-13",11.8922,12.3672,11.8751,12.0289,2106225.0],["2001-12-14",12.1485,12.3637,12.0494,12.3227,1871775.0],["2001-12-17",12.8148,12.8148,12.4389,12.603,7006950.0],["2001-12-18",12.7977,12.9891,12.6611,12.7738,2803275.0],["2001-12-19",12.7636,12.849,12.579,12.7328,1750050.0],["2001-12-20",12.8148,12.8832,12.7328,12.7738,1275750.0],["2001-12-21",12.7807,12.9618,12.6952,12.7841,1242450.0],["2001-12-24",12.9003,12.9413,12.5585,12.9037,555750.0],["2001-12-26",12.9379,12.9823,12.7738,12.8798,936000.0],["2001-12-27",12.9311,12.9482,12.7908,12.7908,1148175.0],["2001-12-28",12.8763,13.0405,12.849,12.9687,2006550.0],["2001-12-31",12.9824,12.9824,12.7429,12.8284,1227150.0],["2002-01-02",12.7429,12.7463,12.2503,12.3837,2763675.0],["2002-01-03",12.4008,12.4864,12.1956,12.2024,3422250.0],["2002-01-04",12.1169,12.2127,11.939,12.0656,3432375.0],["2002-01-07",12.2127,12.2572,12.1032,12.1956,1783800.0],["2002-01-08",12.199,12.3119,12.1101,12.24,2128500.0],["2002-01-09",12.264,12.5035,12.264,12.3358,2783025.0],["2002-01-10",12.3495,12.4008,12.2195,12.3119,1348650.0],["2002-01-11",12.3119,12.4145,12.3119,12.3803,1176975.0],["2002-01-14",12.4658,12.5069,12.264,12.305,886275.0],["2002-01-15",12.2879,12.3837,12.1443,12.2572,1007775.0],["2002-01-16",12.2572,12.3085,12.1648,12.1956,858825.0],["2002-01-17",12.2811,12.3119,12.0416,12.1819,1919025.0],["2002-01-18",12.1819,12.2298,12.0895,12.1443,1504350.0],["2002-01-22",12.1545,12.3119,12.1237,12.2606,1693575.0],["2002-01-23",12.3085,12.4145,12.2127,12.3461,1655775.0],["2002-01-24",12.3495,12.4864,11.3746,11.6653,7056000.0],["2002-01-25",11.6653,11.7372,11.3232,11.4567,4421925.0],["2002-01-28",11.5422,11.6824,11.3198,11.354,2259225.0],["2002-01-29",11.3746,11.5456,11.2138,11.2446,1513575.0],["2002-01-30",11.3061,11.3438,11.1727,11.2069,2481300.0],["2002-01-31",11.3061,11.6653,11.2548,11.5251,3770100.0],["2002-02-01",11.6311,11.7337,11.5969,11.6824,2225250.0],["2002-02-04",11.6311,11.6311,11.1351,11.2377,1826550.0],["2002-02-05",11.2377,11.6824,11.2377,11.4943,1776375.0],["2002-02-06",11.5627,11.5627,11.2822,11.3232,1476225.0],["2002-02-07",11.1864,11.2035,10.7246,10.9948,1818000.0],["2002-02-08",11.0154,11.4567,10.9983,11.3711,3163500.0],["2002-02-11",11.4601,11.4738,11.3232,11.3711,1763100.0],["2002-02-12",11.3711,11.5969,11.3232,11.5285,2152800.0],["2002-02-13",11.5456,11.5627,11.4293,11.5285,2703825.0],["2002-02-14",11.5422,11.5798,11.3746,11.3951,1498725.0],["2002-02-15",11.3403,11.3711,11.2719,11.3575,1232100.0],["2002-02-19",11.3575,11.3575,10.9127,11.0735,1478025.0],["2002-02-20",11.118,11.2206,10.6322,10.8956,2915550.0],["2002-02-21",10.8956,10.9983,10.7588,10.8101,2014200.0],["2002-02-22",10.8956,10.9435,10.6151,10.7246,2371500.0],["2002-02-25",10.7725,10.7759,10.6904,10.728,1443375.0],["2002-02-26",10.7759,10.8785,10.6048,10.7588,1723275.0],["2002-02-27",10.793,10.9298,10.6938,10.7896,1309725.0],["2002-02-28",10.7896,10.8785,10.0951,10.3928,4907475.0],["2002-03-01",10.4338,10.6014,10.2114,10.468,3144150.0],["2002-03-04",10.6048,10.7246,10.4851,10.533,2035575.0],["2002-03-05",10.2457,10.728,9.8522,10.4612,6310350.0],["2002-03-06",10.468,10.7827,10.3585,10.7793,2215800.0],["2002-03-07",10.8819,10.8819,10.5535,10.5809,1221300.0],["2002-03-08",10.622,10.7417,10.2628,10.3312,1777050.0],["2002-03-11",10.3449,10.4441,10.297,10.3551,1071000.0],["2002-03-12",10.3551,10.5022,10.297,10.3996,1682325.0],["2002-03-13",10.3996,10.793,10.3996,10.6083,1260225.0],["2002-03-14",10.6904,10.8922,10.622,10.8341,1066950.0],["2002-03-15",10.8785,10.9264,10.7793,10.8785,1185300.0],["2002-03-18",10.8751,10.9812,10.8375,10.9469,1143450.0],["2002-03-19",10.9812,11.0975,10.9298,10.9572,781875.0],["2002-03-20",10.9709,10.9914,10.7793,10.8614,1360575.0],["2002-03-21",10.7656,10.7656,10.4167,10.728,1525275.0],["2002-03-22",10.7314,10.7759,10.6322,10.6767,942525.0],["2002-03-25",10.6288,10.6733,10.297,10.3962,1227375.0],["2002-03-26",10.4647,10.5161,10.2455,10.266,1413225.0],["2002-03-27",10.3105,10.3482,10.1153,10.2763,1786275.0],["2002-03-28",10.2763,10.3962,10.0434,10.0913,2856825.0],["2002-04-01",10.0776,10.081,9.8892,9.9063,1638900.0],["2002-04-02",9.8995,9.9337,9.7282,9.8687,2183400.0],["2002-04-03",9.8824,9.9646,9.461,9.6255,3838050.0],["2002-04-04",9.6255,9.7282,9.4371,9.5843,2002500.0],["2002-04-05",9.5912,9.6255,9.3377,9.3857,1173375.0],["2002-04-08",9.3,9.5227,9.026,9.3343,2386125.0],["2002-04-09",9.3514,9.5672,9.3274,9.4884,1819350.0],["2002-04-10",9.5227,9.8755,9.5158,9.8652,1882350.0],["2002-04-11",9.7351,9.9714,9.7214,9.7282,1908225.0],["2002-04-12",9.7111,9.7145,9.4302,9.5569,1624500.0],["2002-04-15",9.5912,9.6768,9.4713,9.5569,1074150.0],["2002-04-16",9.6426,9.6597,9.4747,9.5569,970875.0],["2002-04-17",9.6426,9.6597,9.2487,9.2795,1442475.0],["2002-04-18",9.2487,9.3857,9.2007,9.3172,2014875.0],["2002-04-19",9.3309,9.4199,9.2829,9.372,1126575.0],["2002-04-22",9.3206,9.3514,9.2384,9.3309,1455300.0],["2002-04-23",9.3857,9.4884,9.2829,9.4371,1250775.0],["2002-04-24",9.4576,9.7282,9.4268,9.509,2629350.0],["2002-04-25",9.5398,9.6597,9.3959,9.3994,1834875.0],["2002-04-26",9.3857,9.4884,9.2487,9.2521,1083825.0],["2002-04-29",9.3,9.4131,8.9883,9.1219,1525050.0],["2002-04-30",9.0877,9.163,9.0226,9.0705,1580850.0],["2002-05-01",9.1459,9.2144,9.0877,9.1459,1483200.0],["2002-05-02",9.1459,9.1459,8.9232,8.9575,1328850.0],["2002-05-03",8.9609,9.1459,8.8376,9.0534,2111175.0],["2002-05-06",9.0603,9.0774,8.7177,8.7451,1335375.0],["2002-05-07",8.8033,8.9404,8.5978,8.615,1946025.0],["2002-05-08",9.0089,9.4884,8.8547,9.3411,3056625.0],["2002-05-09",9.3822,9.5227,9.2418,9.2452,1906425.0],["2002-05-10",9.3172,9.3172,9.0808,9.1733,1525500.0],["2002-05-13",9.2144,9.2863,9.0774,9.1596,1586925.0],["2002-05-14",9.2452,9.5569,9.1938,9.4679,2602800.0],["2002-05-15",9.5398,9.8447,9.5056,9.6768,2131875.0],["2002-05-16",9.6768,9.7248,9.3891,9.5672,2056500.0],["2002-05-17",9.5912,10.0434,9.5775,9.9714,3840525.0],["2002-05-20",10.2592,10.5195,10.1735,10.3448,3962925.0],["2002-05-21",10.379,10.4476,10.2592,10.3174,2389050.0],["2002-05-22",10.2763,10.4065,10.2455,10.3619,1615275.0],["2002-05-23",10.3619,10.7045,10.3619,10.6702,1843875.0],["2002-05-24",10.6188,10.701,10.3037,10.3927,1932075.0],["2002-05-28",10.4133,10.564,10.2934,10.5332,2260575.0],["2002-05-29",10.4304,10.5332,10.3551,10.3619,1845225.0],["2002-05-30",10.3722,10.4784,10.3174,10.451,1830600.0],["2002-05-31",10.451,10.6291,10.4202,10.5983,1934550.0],["2002-06-03",10.5126,10.5332,10.1941,10.2283,1620900.0],["2002-06-04",10.2078,10.3277,10.0913,10.314,1676025.0],["2002-06-05",10.2763,10.379,10.1667,10.3277,2186100.0],["2002-06-06",10.2934,10.3105,10.1735,10.242,1882125.0],["2002-06-07",10.1735,10.475,10.1427,10.4304,1565550.0],["2002-06-10",10.4133,10.6702,10.4133,10.6257,1499850.0],["2002-06-11",10.7045,10.8963,10.1906,10.1906,2001600.0],["2002-06-12",10.1735,10.3379,10.0742,10.2729,1814175.0],["2002-06-13",10.2592,10.3448,10.129,10.2489,880425.0],["2002-06-14",10.2249,10.612,10.0879,10.6051,1050975.0],["2002-06-17",10.6051,10.9031,10.5332,10.8244,2443275.0],["2002-06-18",10.8244,10.9614,10.8244,10.9305,1145250.0],["2002-06-19",10.9237,10.9579,10.8278,10.8757,1422675.0],["2002-06-20",10.8586,10.9785,10.7216,10.8826,2082825.0],["2002-06-21",10.8244,10.8929,10.4887,10.5126,1389150.0],["2002-06-24",10.4989,10.5503,10.2694,10.4167,1740150.0],["2002-06-25",10.4167,10.4202,10.0365,10.1632,2110950.0],["2002-06-26",10.1187,10.2559,9.8991,10.2421,1508400.0],["2002-06-27",10.3073,10.6606,10.2387,10.5817,2031075.0],["2002-06-28",10.5989,10.9419,10.5646,10.7532,2473650.0],["2002-07-01",10.6675,10.6709,10.3416,10.3588,2230200.0],["2002-07-02",10.3245,10.3588,9.9129,9.9643,1852425.0],["2002-07-03",9.9815,10.0741,9.6727,10.0672,2033550.0],["2002-07-05",10.1015,10.5646,10.0329,10.5337,1176075.0],["2002-07-08",10.3931,10.4617,10.1873,10.2902,1553175.0],["2002-07-09",10.3588,10.4617,9.9231,9.9883,2551950.0],["2002-07-10",9.9986,10.0672,9.4395,9.5355,3337425.0],["2002-07-11",9.4841,10.1187,9.1239,10.1187,2620350.0],["2002-07-12",10.1358,10.2559,9.9163,9.9849,1670175.0],["2002-07-15",9.93,10.0638,9.5664,9.9815,1759950.0],["2002-07-16",9.8271,10.2387,9.7619,10.0055,2236725.0],["2002-07-17",10.0912,10.3416,10.0569,10.2902,2241450.0],["2002-07-18",10.2216,10.3245,9.9609,10.0055,2170350.0],["2002-07-19",9.8957,10.2044,9.7928,10.0158,3113775.0],["2002-07-22",9.8854,10.1427,9.3297,9.5561,2071575.0],["2002-07-23",9.4567,9.6179,9.2131,9.4292,1758825.0],["2002-07-24",9.2954,9.7756,8.9524,9.6041,2214450.0],["2002-07-25",9.6899,10.2044,9.6899,9.9403,2494575.0],["2002-07-26",9.9129,10.2524,9.9026,10.177,2263725.0],["2002-07-29",10.3759,10.7909,10.3176,10.616,3157650.0],["2002-07-30",10.6126,11.0585,10.4788,10.959,2478375.0],["2002-07-31",10.959,11.1751,10.6332,11.1271,2706975.0],["2002-08-01",11.1305,11.2334,10.7189,10.7704,3314700.0],["2002-08-02",10.6846,11.1408,10.6332,11.1305,2366325.0],["2002-08-05",11.0448,11.1305,10.5543,10.6743,2364975.0],["2002-08-06",10.8218,11.1648,10.7429,11.0482,1467900.0],["2002-08-07",11.0825,11.3535,10.9076,11.2849,1865475.0],["2002-08-08",11.1991,11.6793,11.1923,11.6382,1890000.0],["2002-08-09",11.4564,11.7479,11.2849,11.4084,2035800.0],["2002-08-12",11.4084,11.4564,11.2643,11.35,1338975.0],["2002-08-13",11.3192,11.3466,11.0276,11.0448,1417275.0],["2002-08-14",11.1477,11.4907,11.0791,11.4221,1650600.0],["2002-08-15",11.4564,11.6313,11.3878,11.4975,1508175.0],["2002-08-16",11.4907,11.6279,11.4221,11.5284,1106550.0],["2002-08-19",11.525,11.6107,11.2506,11.5764,1309500.0],["2002-08-20",11.4907,11.4907,11.2506,11.3089,1921050.0],["2002-08-21",11.326,11.4564,11.2677,11.4118,1570050.0],["2002-08-22",11.4221,11.6244,11.3912,11.5764,1991700.0],["2002-08-23",11.5799,11.7136,11.4564,11.4907,1677375.0],["2002-08-26",11.477,11.525,11.1854,11.4152,1237275.0],["2002-08-27",11.4735,11.4804,11.0448,11.1442,1346400.0],["2002-08-28",11.0791,11.0791,10.9453,10.983,1118025.0],["2002-08-29",10.9762,11.3363,10.9419,11.2609,1291050.0],["2002-08-30",11.2266,11.3157,11.1442,11.1991,797850.0],["2002-09-03",11.1134,11.1648,10.8527,10.9762,1655325.0],["2002-09-04",10.9762,11.4084,10.9247,11.3706,1270350.0],["2002-09-05",11.3192,11.3192,11.0791,11.0791,1337625.0],["2002-09-06",11.1648,11.3569,11.1648,11.2952,1220400.0],["2002-09-09",11.2986,11.5593,11.1477,11.4735,1211400.0],["2002-09-10",11.4907,11.6039,11.4358,11.5421,999450.0],["2002-09-11",11.5524,11.6965,11.4015,11.4804,711675.0],["2002-09-12",11.2849,11.4495,11.1785,11.2506,1088550.0],["2002-09-13",11.2506,11.2986,11.1751,11.2506,1312875.0],["2002-09-16",11.1648,11.2849,11.0996,11.1991,1409625.0],["2002-09-17",11.1648,11.1991,11.0242,11.0242,1073250.0],["2002-09-18",10.9419,11.3706,10.9076,11.182,1318275.0],["2002-09-19",11.0105,11.0791,10.8733,10.8904,1338300.0],["2002-09-20",10.9316,10.9693,10.7704,10.8801,1495350.0],["2002-09-23",10.7532,10.839,10.496,10.6057,1198575.0],["2002-09-24",10.4617,10.7155,10.3588,10.6572,1453725.0],["2002-09-25",10.7429,11.1545,10.7189,11.1099,1884150.0],["2002-09-26",11.1443,11.3675,10.9897,11.3435,1944450.0],["2002-09-27",11.2576,11.419,11.0413,11.0413,1676925.0],["2002-09-30",10.9554,11.2954,10.8352,11.2439,1485450.0],["2002-10-01",11.3847,11.4534,11.2473,11.3332,1862100.0],["2002-10-02",11.2645,11.5907,11.2645,11.3503,1630125.0],["2002-10-03",11.4019,11.6732,11.3332,11.4808,1431450.0],["2002-10-04",11.4946,11.5392,11.1992,11.261,1231425.0],["2002-10-07",11.0928,11.213,10.7699,10.9897,1842300.0],["2002-10-08",11.0413,11.158,10.9245,11.0996,3077325.0],["2002-10-09",11.0996,11.0996,10.7425,10.8009,2707200.0],["2002-10-10",10.8009,11.0413,10.5467,10.818,1877850.0],["2002-10-11",10.9039,11.2473,10.818,11.0996,1603125.0],["2002-10-14",10.7322,11.316,10.6978,11.3126,1122075.0],["2002-10-15",11.5564,11.6491,11.2473,11.2645,1901925.0],["2002-10-16",10.9897,11.1958,10.7837,10.8112,4693050.0],["2002-10-17",10.9897,11.1615,10.5776,10.5776,3731400.0],["2002-10-18",10.5776,10.6291,10.2685,10.4196,1675350.0],["2002-10-21",10.5433,10.7425,10.5089,10.6635,2599200.0],["2002-10-22",10.4403,10.533,10.3029,10.3853,2171025.0],["2002-10-23",10.1312,10.3029,9.8805,10.3029,2958075.0],["2002-10-24",10.3029,10.3716,10.1071,10.1655,1461600.0],["2002-10-25",10.1312,10.4093,10.0968,10.3407,1343700.0],["2002-10-28",10.5261,10.715,10.3887,10.4712,1495125.0],["2002-10-29",10.4574,10.8352,10.4403,10.612,3603825.0],["2002-10-30",10.6291,10.8833,10.6291,10.8524,1601550.0],["2002-10-31",10.8695,11.0241,10.715,10.8077,2200500.0],["2002-11-01",10.818,11.0378,10.5948,11.0241,2177325.0],["2002-11-04",11.1683,11.2645,10.9897,11.0241,1578150.0],["2002-11-05",11.0206,11.2233,10.8386,11.1271,1698975.0],["2002-11-06",11.134,11.3641,11.0584,11.2301,1653075.0],["2002-11-07",11.2301,11.2301,10.9004,10.9863,1446300.0],["2002-11-08",11.0241,11.1683,10.8386,11.1615,2114775.0],["2002-11-11",11.3503,11.4328,11.1443,11.2473,1847475.0],["2002-11-12",11.2473,11.3813,11.1271,11.2714,1024875.0],["2002-11-13",11.1855,11.2267,10.6978,10.8764,2911725.0],["2002-11-14",11.0138,11.4259,11.0138,11.4156,2249100.0],["2002-11-15",11.419,11.6594,11.419,11.5804,1951875.0],["2002-11-18",11.5873,11.6423,11.4877,11.5392,927900.0],["2002-11-19",11.4877,11.5049,11.261,11.2817,1475325.0],["2002-11-20",11.3332,11.3812,11.2404,11.3435,1137375.0],["2002-11-21",11.419,11.5049,11.213,11.4362,1950975.0],["2002-11-22",11.4396,11.8517,11.419,11.7865,1748700.0],["2002-11-25",11.8311,11.8827,11.6457,11.7762,1431225.0],["2002-11-26",11.7453,11.9513,11.5598,11.6663,1408050.0],["2002-11-27",11.7522,11.7762,11.6526,11.7109,1451475.0],["2002-11-29",11.7453,11.7453,11.5392,11.5839,473850.0],["2002-12-02",11.6766,11.7281,11.5427,11.5839,1629000.0],["2002-12-03",11.5221,11.5564,11.3538,11.4053,1307700.0],["2002-12-04",11.3332,11.3641,11.1271,11.3057,1356975.0],["2002-12-05",11.3847,11.395,11.1099,11.3709,783225.0],["2002-12-06",11.316,11.3641,11.1958,11.3435,1098900.0],["2002-12-09",11.2817,11.4877,11.2645,11.2748,1143450.0],["2002-12-10",11.3606,11.3847,11.1718,11.3675,1434375.0],["2002-12-11",11.2817,11.4156,11.2817,11.4156,1069200.0],["2002-12-12",11.4877,11.5049,11.3332,11.3709,902250.0],["2002-12-13",11.3675,11.4053,11.1443,11.2988,1359450.0],["2002-12-16",11.2988,11.3709,11.2095,11.3469,1474875.0],["2002-12-17",11.4019,11.5564,11.3744,11.4259,1122750.0],["2002-12-18",11.4019,11.474,11.2713,11.4156,1023975.0],["2002-12-19",11.4019,11.4877,11.3881,11.4705,1593900.0],["2002-12-20",11.5049,11.8655,11.5049,11.814,2756475.0],["2002-12-23",11.8243,11.8277,11.7281,11.8277,1264725.0],["2002-12-24",11.8277,11.8449,11.7522,11.7556,785700.0],["2002-12-26",11.7796,11.8758,11.656,11.7796,1179000.0],["2002-12-27",11.7108,11.728,11.5629,11.5629,892125.0],["2002-12-30",11.6283,11.9,11.6042,11.8312,1007775.0],["2002-12-31",11.7796,12.0376,11.7796,12.0032,1657575.0],["2003-01-02",12.0376,12.2095,12.0376,12.2061,2385675.0],["2003-01-03",12.3471,12.6773,12.2783,12.636,2382750.0],["2003-01-06",12.6051,13.0934,12.4778,13.0625,4177800.0],["2003-01-07",13.0281,13.4477,12.9043,13.2069,5495175.0],["2003-01-08",13.2069,13.3273,13.1038,13.2964,2543400.0],["2003-01-09",13.3204,13.3789,13.2104,13.2964,2199150.0],["2003-01-10",13.2757,13.3067,13.1416,13.1554,3576375.0],["2003-01-13",13.2654,13.2688,13.0694,13.121,3113100.0],["2003-01-14",13.2069,13.3548,13.1381,13.317,3136050.0],["2003-01-15",13.3961,13.4099,13.2482,13.3376,2558250.0],["2003-01-16",13.3376,13.5165,13.3342,13.4477,2640150.0],["2003-01-17",13.4477,13.5784,13.4133,13.5646,2263725.0],["2003-01-21",13.5371,13.5818,13.2688,13.2688,2499975.0],["2003-01-22",13.2688,13.5337,13.2448,13.4821,2786400.0],["2003-01-23",13.5337,13.654,13.3514,13.5474,1442025.0],["2003-01-24",13.513,13.5784,13.403,13.5337,2091600.0],["2003-01-27",13.4649,13.5509,13.262,13.2654,2094525.0],["2003-01-28",13.2688,13.6248,13.1038,13.5423,2781450.0],["2003-01-29",13.5165,13.8776,13.3875,13.8054,4677000.0],["2003-01-30",13.7744,13.9705,13.4133,13.4133,4901250.0],["2003-01-31",13.4133,13.7951,13.4133,13.7847,1769250.0],["2003-02-03",13.7796,13.8724,13.5216,13.7125,1448100.0],["2003-02-04",13.6093,13.6197,13.3411,13.3978,2534700.0],["2003-02-05",13.5165,13.599,13.2018,13.3823,2030550.0],["2003-02-06",13.305,13.5577,13.1657,13.4649,2579550.0],["2003-02-07",13.7125,13.7177,13.3204,13.4752,2072550.0],["2003-02-10",13.4752,13.9859,13.4185,13.9859,2583000.0],["2003-02-11",14.084,14.3883,14.084,14.3161,4626150.0],["2003-02-12",14.3161,14.3625,13.9808,14.1613,3807000.0],["2003-02-13",14.1871,14.2129,13.6455,13.7486,3631950.0],["2003-02-14",13.7486,13.826,13.63,13.7332,2425950.0],["2003-02-18",13.8002,14.4864,13.8002,14.4864,2698050.0],["2003-02-19",14.4709,14.4709,14.1871,14.249,1788450.0],["2003-02-20",14.249,14.3832,14.182,14.1923,2410050.0],["2003-02-21",14.2387,14.3574,14.0788,14.2645,2036850.0],["2003-02-24",14.2645,14.3213,14.1459,14.2594,1432500.0],["2003-02-25",14.1613,14.2336,13.8209,14.1355,1931550.0],["2003-02-26",14.0427,14.0943,13.8518,13.9756,2125500.0],["2003-02-27",13.9756,14.4451,13.9756,14.409,2530950.0],["2003-02-28",14.4348,14.7856,14.3419,14.7288,2933700.0],["2003-03-03",14.6514,14.832,14.4502,14.5379,2374350.0],["2003-03-04",14.507,14.5999,14.3832,14.4554,2466750.0],["2003-03-05",14.4967,14.6411,14.3729,14.4193,2471850.0],["2003-03-06",14.2645,14.4451,14.1613,14.4399,2269200.0],["2003-03-07",14.1975,14.5018,14.1923,14.3935,1959000.0],["2003-03-10",14.4193,14.4348,14.1046,14.1355,1716450.0],["2003-03-11",14.182,14.2078,13.7899,13.8105,2692950.0],["2003-03-12",13.8105,13.9344,13.7641,13.826,2104050.0],["2003-03-13",13.924,14.2129,13.8415,14.2129,3217650.0],["2003-03-14",14.2129,14.3677,14.0478,14.2645,1857600.0],["2003-03-17",14.1613,14.7907,14.151,14.7237,2124450.0],["2003-03-18",14.7753,14.9713,14.7133,14.8836,1964100.0],["2003-03-19",14.8836,15.1157,14.8165,14.8836,3152400.0],["2003-03-20",14.8475,14.961,14.7082,14.9094,1483050.0],["2003-03-21",14.961,15.0126,14.7959,14.8888,2072700.0],["2003-03-24",14.703,14.7082,14.3161,14.3316,1640100.0],["2003-03-25",14.3574,15.09,14.3574,14.9765,1824300.0],["2003-03-26",14.8836,15.2757,14.863,14.9197,2808300.0],["2003-03-27",14.8335,14.9884,14.6888,14.8748,2424450.0],["2003-03-28",14.8748,15.1588,14.7043,14.9987,2297100.0],["2003-03-31",14.8696,15.1692,14.694,14.8489,1505550.0],["2003-04-01",14.8851,15.2518,14.8076,15.2363,1745700.0],["2003-04-02",15.3913,15.5979,15.2776,15.3913,1815750.0],["2003-04-03",15.4429,15.5204,15.288,15.4016,1361250.0],["2003-04-04",15.4532,15.6237,15.3706,15.4223,1491600.0],["2003-04-07",15.6237,15.7373,14.9419,14.9781,2070900.0],["2003-04-08",15.0142,15.1072,14.9419,15.0297,1379850.0],["2003-04-09",15.0039,15.1072,14.5649,14.7147,1523700.0],["2003-04-10",14.7921,14.818,14.5649,14.7095,1406700.0],["2003-04-11",14.4616,14.7043,13.5526,13.878,5886150.0],["2003-04-14",13.9296,14.0381,13.7953,13.9451,2871300.0],["2003-04-15",13.9968,14.0897,13.9399,14.0897,1897500.0],["2003-04-16",14.1517,14.1982,13.222,13.5836,4453050.0],["2003-04-17",13.4803,13.5836,13.3718,13.5422,3904350.0],["2003-04-21",13.4854,13.6662,13.3873,13.5216,1075050.0],["2003-04-22",13.377,13.7333,13.3511,13.6455,1987200.0],["2003-04-23",13.7902,13.8625,13.6146,13.7024,2125200.0],["2003-04-24",13.6869,13.816,13.661,13.7385,3185550.0],["2003-04-25",13.7798,13.9503,13.7075,13.8728,2733450.0],["2003-04-28",13.9968,14.5494,13.8366,14.4358,3522000.0],["2003-04-29",14.4616,14.6165,14.2808,14.3686,2265600.0],["2003-04-30",14.3686,14.7715,14.3015,14.601,2097900.0],["2003-05-01",14.7715,14.9316,14.5701,14.6992,1555050.0],["2003-05-02",14.7198,15.0814,14.7198,14.9574,1693200.0],["2003-05-05",15.0039,15.2828,14.7715,14.8593,2075550.0],["2003-05-06",14.9781,15.257,14.9109,15.102,1843950.0],["2003-05-07",14.9781,15.257,14.9316,15.1175,2185500.0],["2003-05-08",15.3654,15.4274,13.9451,14.1827,6711300.0],["2003-05-09",14.3325,14.5907,14.0587,14.2447,3647850.0],["2003-05-12",14.2447,14.4822,14.1982,14.3583,2411550.0],["2003-05-13",14.3583,14.601,14.2911,14.4719,1923450.0],["2003-05-14",14.5236,14.6992,14.4874,14.6165,1695300.0],["2003-05-15",14.6165,14.787,14.5442,14.6785,1596600.0],["2003-05-16",14.6837,14.7353,14.4616,14.4616,1266450.0],["2003-05-19",14.6269,14.7973,14.4203,14.5236,1768800.0],["2003-05-20",14.5391,14.5959,14.3325,14.4874,2126250.0],["2003-05-21",14.4926,14.8644,14.4822,14.7147,1247700.0],["2003-05-22",14.8335,15.1537,14.7767,15.0297,2265600.0],["2003-05-23",15.0297,15.0814,14.7302,14.9574,2121750.0],["2003-05-27",14.8748,15.288,14.8541,15.288,1014900.0],["2003-05-28",15.1847,15.2105,14.9781,15.0297,2185950.0],["2003-05-29",15.1072,15.133,14.7198,14.7612,3121350.0],["2003-05-30",14.7715,15.1072,14.5236,14.9161,2555850.0],["2003-06-02",15.4997,15.5307,15.1537,15.1588,2552700.0],["2003-06-03",15.0297,15.133,14.6475,14.8231,1366050.0],["2003-06-04",14.9523,15.0814,14.8954,15.0504,1442250.0],["2003-06-05",15.0452,16.1712,14.8696,15.9955,3991350.0],["2003-06-06",16.6308,16.6308,15.7838,15.7993,2097750.0],["2003-06-09",15.8045,15.9749,15.4068,15.4326,1401300.0],["2003-06-10",15.4481,15.5979,15.4481,15.572,1133250.0],["2003-06-11",15.7012,16.4242,15.603,16.4242,2610300.0],["2003-06-12",16.7754,17.3539,16.4501,17.0647,4524750.0],["2003-06-13",17.4314,17.607,17.2506,17.5295,3357000.0],["2003-06-16",17.6121,18.4024,17.607,18.2577,3247650.0],["2003-06-17",18.3352,18.4127,18.0822,18.2526,3119250.0],["2003-06-18",18.2319,18.454,17.4985,17.7,2554050.0],["2003-06-19",17.6225,17.6638,16.8374,17.1008,2439000.0],["2003-06-20",17.3436,17.6638,17.0905,17.545,1734450.0],["2003-06-23",17.5605,17.5605,17.3281,17.4314,2152500.0],["2003-06-24",17.4572,17.7413,17.4365,17.7206,2655750.0],["2003-06-25",17.6638,17.9479,17.5347,17.638,1582200.0],["2003-06-26",17.6344,18.2134,17.6033,18.0841,1656900.0],["2003-06-27",18.2754,18.4564,18.1668,18.2496,2015400.0],["2003-06-30",18.2496,18.2961,17.867,17.9756,1787550.0],["2003-07-01",17.9756,17.9756,17.3087,17.8463,1852650.0],["2003-07-02",17.9135,17.9652,17.7171,17.8877,1347450.0],["2003-07-03",17.7998,18.3736,17.7739,18.2496,940650.0],["2003-07-07",18.4047,18.4564,18.1979,18.3013,1369650.0],["2003-07-08",18.3013,18.3271,17.9549,18.0428,1809300.0],["2003-07-09",18.0479,18.0945,17.8463,17.8463,1756650.0],["2003-07-10",17.7067,17.7119,17.4534,17.4999,1330200.0],["2003-07-11",17.4741,17.5723,17.2673,17.4431,2941050.0],["2003-07-14",17.5258,17.7481,17.2208,17.2208,2309550.0],["2003-07-15",17.2415,17.3138,16.7865,16.7917,2595300.0],["2003-07-16",16.864,17.076,16.8072,17.014,1521750.0],["2003-07-17",17.0191,17.0553,16.4711,16.6728,1726800.0],["2003-07-18",16.9313,16.9674,16.709,16.7865,1048650.0],["2003-07-21",16.7865,16.7917,16.3367,16.3884,1184400.0],["2003-07-22",16.4918,16.59,15.9852,16.0782,2655450.0],["2003-07-23",16.1558,16.6676,15.9955,16.6159,3768150.0],["2003-07-24",16.9313,16.9726,16.5487,16.7245,2080950.0],["2003-07-25",16.7245,16.9313,16.5797,16.8589,1840650.0],["2003-07-28",16.9881,17.1897,16.9571,17.1381,1363050.0],["2003-07-29",17.1587,17.2673,16.8795,17.0605,1577100.0],["2003-07-30",17.0605,17.0605,16.7296,16.9054,2499600.0],["2003-07-31",17.0088,17.655,16.9881,17.4586,2612850.0],["2003-08-01",17.2725,17.4586,17.1019,17.3448,2047500.0],["2003-08-04",18.2496,18.2754,17.35,17.7326,4807950.0],["2003-08-05",17.6809,17.9187,17.3604,17.4224,2420700.0],["2003-08-06",17.3448,17.3655,17.0243,17.1277,1881750.0],["2003-08-07",17.2156,17.6912,17.1897,17.655,2752350.0],["2003-08-08",17.4896,17.6809,16.9726,17.6499,2057850.0],["2003-08-11",17.6292,17.7584,17.5154,17.7326,1419300.0],["2003-08-12",17.9652,18.1565,17.8618,18.0428,2089500.0],["2003-08-13",18.1462,18.1979,17.7274,17.836,1953900.0],["2003-08-14",18.0169,18.0376,17.8308,17.9135,2049450.0],["2003-08-15",17.9394,18.0531,17.8515,18.0479,831150.0],["2003-08-18",18.1203,18.2134,18.0169,18.0583,1093500.0],["2003-08-19",18.0945,18.7149,18.0531,18.5391,2924550.0],["2003-08-20",18.4305,18.6166,18.2702,18.5856,2167350.0],["2003-08-21",18.6632,19.3869,18.6632,19.3611,3338700.0],["2003-08-22",19.3611,19.6454,19.144,19.268,2060250.0],["2003-08-25",19.268,19.2784,18.7976,18.8493,1367700.0],["2003-08-26",18.8493,18.8493,18.4253,18.7045,1565850.0],["2003-08-27",18.7045,18.7614,18.4512,18.5546,954900.0],["2003-08-28",18.6115,18.689,18.0945,18.6011,2500650.0],["2003-08-29",18.6011,18.8183,18.4305,18.8183,1759050.0],["2003-09-02",18.87,19.025,18.6632,18.8079,2186850.0],["2003-09-03",18.8183,18.8234,18.5753,18.7149,2031450.0],["2003-09-04",18.7149,18.8183,18.6425,18.7149,2210850.0],["2003-09-05",18.6632,18.9061,18.5753,18.8906,1970400.0],["2003-09-08",18.8131,19.4335,18.8131,19.3766,3042900.0],["2003-09-09",19.3818,20.059,19.3559,19.9039,3361200.0],["2003-09-10",19.9039,20.302,19.7592,20.1366,2615100.0],["2003-09-11",20.1417,20.5812,19.7953,20.0125,1935450.0],["2003-09-12",20.1107,20.1779,19.8419,20.1624,2331450.0],["2003-09-15",20.3434,20.5502,20.1934,20.4261,2561700.0],["2003-09-16",20.4726,20.9069,20.4726,20.7053,2239050.0],["2003-09-17",20.7052,21.0154,20.5553,20.6484,1677450.0],["2003-09-18",20.757,20.8345,20.5553,20.8242,3135900.0],["2003-09-19",20.8862,21.0103,20.7363,20.819,2147700.0],["2003-09-22",20.819,20.8242,20.0332,20.2762,2543100.0],["2003-09-23",20.2762,20.545,20.1624,20.2451,1732950.0],["2003-09-24",20.2503,20.2606,19.8264,19.8677,2313900.0],["2003-09-25",19.8677,19.8677,19.2577,19.3094,3067800.0],["2003-09-26",19.3006,19.6059,19.1557,19.4403,1858050.0],["2003-09-29",19.4455,19.7922,19.3782,19.6887,2215350.0],["2003-09-30",19.6939,20.232,19.6939,19.9991,2649750.0],["2003-10-01",19.9991,20.2734,19.9526,20.1802,2314650.0],["2003-10-02",20.1802,21.5825,20.1337,21.4221,5217000.0],["2003-10-03",21.8464,22.1465,21.6808,21.6963,6245550.0],["2003-10-06",22.0689,22.0689,21.6291,21.6808,2399700.0],["2003-10-07",21.5722,21.8154,21.3911,21.8102,1854150.0],["2003-10-08",21.8154,21.9551,21.567,21.6239,1871850.0],["2003-10-09",21.9266,22.3147,21.4842,21.6938,2145900.0],["2003-10-10",21.8878,21.9421,21.6161,21.7403,1601000.0],["2003-10-13",21.7947,22.012,21.7869,21.8568,930300.0],["2003-10-14",21.8878,22.0275,21.7326,21.849,1048100.0],["2003-10-15",22.043,22.043,21.5385,21.717,1091600.0],["2003-10-16",21.717,21.8723,21.3445,21.523,1314000.0],["2003-10-17",21.6549,21.7015,20.8788,20.9642,2195900.0],["2003-10-20",21.1116,21.1582,20.871,21.0418,1481100.0],["2003-10-21",21.1504,21.7714,21.1116,21.7636,1616100.0],["2003-10-22",21.7636,21.7636,21.034,21.2669,1258600.0],["2003-10-23",21.0728,21.523,20.9952,21.4299,1308900.0],["2003-10-24",21.4299,21.4299,21.0806,21.2669,1253100.0],["2003-10-27",19.4118,20.9564,19.4118,20.3277,3465800.0],["2003-10-28",20.3277,20.4208,19.5205,19.9784,3951600.0],["2003-10-29",19.5593,19.7844,18.9306,19.1712,4824000.0],["2003-10-30",19.9164,19.9164,18.4106,19.0781,4897200.0],["2003-10-31",19.0781,19.1091,18.4339,18.7443,3375000.0],["2003-11-03",19.016,19.1247,18.4106,18.5193,3718000.0],["2003-11-04",18.527,18.6434,18.3563,18.3563,2305700.0],["2003-11-05",18.2554,18.9539,18.1622,18.9073,2667500.0],["2003-11-06",19.016,19.1247,18.7366,18.985,1717500.0],["2003-11-07",19.1712,19.2721,18.9849,19.0548,1869500.0],["2003-11-10",19.21,19.21,18.5969,18.6279,1585900.0],["2003-11-11",16.1908,17.5413,15.5233,17.4249,15362800.0],["2003-11-12",17.3084,18.3485,17.1377,18.2398,5872100.0],["2003-11-13",18.0458,18.3019,17.3084,17.7353,4989000.0],["2003-11-14",17.8517,18.2321,17.8052,17.9138,2896600.0],["2003-11-17",17.8362,17.8906,17.6034,17.8052,1483200.0],["2003-11-18",17.8052,18.1079,17.8052,17.875,1702100.0],["2003-11-19",17.875,18.0613,17.6965,17.9294,1184900.0],["2003-11-20",18.0458,18.3019,17.8518,18.1467,2063800.0],["2003-11-21",18.1467,18.1545,17.9139,17.9449,1673100.0],["2003-11-24",18.6279,18.8608,18.2398,18.4106,2626900.0],["2003-11-25",19.3653,19.5205,19.0936,19.1557,3722500.0],["2003-11-26",20.1802,20.1802,19.5205,19.9086,4545200.0],["2003-11-28",20.025,20.0405,19.5981,19.6525,688800.0],["2003-12-01",19.831,20.2734,19.7922,20.2501,2255700.0],["2003-12-02",20.1802,20.2035,19.8698,19.8853,1540600.0],["2003-12-03",19.8698,20.1725,19.862,19.8853,1212100.0],["2003-12-04",19.831,19.9784,19.699,19.8853,1102200.0],["2003-12-05",19.831,19.831,19.5593,19.7534,1041200.0],["2003-12-08",19.9086,20.0561,19.7301,19.9862,1152900.0],["2003-12-09",20.0638,20.2967,19.8077,19.8543,1488800.0],["2003-12-10",19.8853,19.8931,19.016,19.3265,1751500.0],["2003-12-11",19.2877,19.7534,19.2411,19.5671,1940300.0],["2003-12-12",19.7533,19.7533,19.342,19.5593,1688800.0],["2003-12-15",19.6369,19.8465,19.4817,19.6835,1510900.0],["2003-12-16",19.5205,19.6602,19.4662,19.5438,1216700.0],["2003-12-17",19.6524,20.0095,19.5205,19.9086,1418500.0],["2003-12-18",19.8931,20.2346,19.8465,19.9784,1955900.0],["2003-12-19",19.8853,19.9474,19.6369,19.7301,1731200.0],["2003-12-22",19.7301,19.7301,19.2489,19.3963,1561600.0],["2003-12-23",19.5205,19.5205,19.2489,19.3963,1417300.0],["2003-12-24",19.4429,19.5671,19.3032,19.4041,398600.0],["2003-12-26",19.4041,19.5593,19.4041,19.5205,330900.0],["2003-12-29",19.6215,19.8158,19.5827,19.6293,1043900.0],["2003-12-30",19.6604,19.808,19.5749,19.6293,670200.0],["2003-12-31",19.6215,19.6604,19.435,19.6293,759100.0],["2004-01-02",19.5827,19.707,19.435,19.5205,895300.0],["2004-01-05",19.5827,19.6215,19.0387,19.1553,2051700.0],["2004-01-06",19.163,19.233,18.4947,18.7201,3382200.0],["2004-01-07",18.7201,18.8911,18.5802,18.8522,1838300.0],["2004-01-08",18.8988,19.062,18.7512,18.8833,1504700.0],["2004-01-09",18.8833,19.3495,18.79,19.2174,1664600.0],["2004-01-12",19.2174,19.3495,18.9921,19.1553,1505500.0],["2004-01-13",19.3651,19.3729,19.0853,19.163,1413500.0],["2004-01-14",19.334,19.4972,19.2408,19.4506,1379600.0],["2004-01-15",19.505,19.5205,19.2174,19.2796,1619000.0],["2004-01-16",19.2874,19.3573,19.0698,19.1242,1971600.0],["2004-01-20",19.1553,20.1266,19.1475,19.8547,3889000.0],["2004-01-21",19.7769,19.979,19.5127,19.7536,3202200.0],["2004-01-22",19.9324,20.0489,19.6448,19.8158,2092600.0],["2004-01-23",20.0489,20.1344,19.8935,20.0101,1713200.0],["2004-01-26",20.0489,20.2043,19.9634,20.0645,1612600.0],["2004-01-27",20.2043,20.2043,19.707,19.9168,2190000.0],["2004-01-28",19.9246,20.0489,19.435,19.4428,1631700.0],["2004-01-29",19.4506,19.4506,18.6579,19.0542,3073400.0],["2004-01-30",19.0543,19.0853,18.7279,18.9532,1123100.0],["2004-02-02",19.0232,19.2641,18.7667,18.9221,1760600.0],["2004-02-03",18.9999,19.3884,18.9221,19.1941,1203900.0],["2004-02-04",19.2019,19.2874,18.8677,19.0387,2104800.0],["2004-02-05",19.0542,19.3418,19.0232,19.1708,1249700.0],["2004-02-06",19.2097,19.4273,19.1941,19.4117,1024000.0],["2004-02-09",19.5438,19.909,19.4816,19.6992,1467700.0],["2004-02-10",19.6992,19.8236,19.5827,19.7692,1416700.0],["2004-02-11",20.4763,20.4763,18.9843,19.1475,3265900.0],["2004-02-12",19.1553,19.3884,19.062,19.1164,1498900.0],["2004-02-13",19.1164,19.1242,18.79,18.8911,1331200.0],["2004-02-17",18.9999,19.1475,18.9455,18.9843,1848100.0],["2004-02-18",18.9999,19.0387,18.689,18.8056,1243700.0],["2004-02-19",18.8444,18.9221,18.5725,18.5802,1461000.0],["2004-02-20",18.5802,18.6735,18.0207,18.417,2107600.0],["2004-02-23",18.5725,18.6424,18.2772,18.316,1250300.0],["2004-02-24",18.3005,18.3782,18.0596,18.1684,1283800.0],["2004-02-25",18.1994,18.3471,18.0829,18.3005,1164300.0],["2004-02-26",18.3393,18.3393,17.8342,17.9741,2424300.0],["2004-02-27",18.0673,18.6579,18.0285,18.2616,1835500.0],["2004-03-01",18.417,18.4947,18.2616,18.4015,1416800.0],["2004-03-02",18.3393,18.417,18.0829,18.1994,1222900.0],["2004-03-03",18.2616,18.4403,18.0673,18.3393,1794600.0],["2004-03-04",18.4714,18.5181,18.2927,18.4404,841600.0],["2004-03-05",18.4403,18.8988,18.2849,18.7745,1018800.0],["2004-03-08",18.7745,18.8056,18.4093,18.4559,1604000.0],["2004-03-09",18.4559,18.5336,18.114,18.2616,1374100.0],["2004-03-10",18.2616,18.4015,17.7798,17.8731,1089000.0],["2004-03-11",17.6788,17.9741,17.57,17.8187,1640100.0],["2004-03-12",17.8498,18.1451,17.8187,18.0907,986800.0],["2004-03-15",17.9119,17.9974,17.4845,17.5156,1314400.0],["2004-03-16",17.6633,17.8109,17.4068,17.5156,1240700.0],["2004-03-17",17.6866,17.9819,17.5933,17.9275,1076100.0],["2004-03-18",17.4845,17.8342,17.0571,17.2203,3176500.0],["2004-03-19",17.2203,17.5545,17.1038,17.469,2089100.0],["2004-03-22",17.2126,17.3602,17.1115,17.2514,1617800.0],["2004-03-23",17.3291,17.5622,17.3291,17.3835,1408400.0],["2004-03-24",17.4068,18.4947,17.2514,18.1373,4942800.0],["2004-03-25",18.1839,18.2072,17.9508,17.9663,2535300.0],["2004-03-26",17.5622,18.7356,17.5622,18.0673,3082700.0],["2004-03-29",18.2619,18.2774,17.9117,17.9351,1658400.0],["2004-03-30",17.9351,17.9895,17.476,17.6394,2011700.0],["2004-03-31",17.7639,17.8884,17.655,17.6861,1656000.0],["2004-04-01",17.7795,18.1607,17.6861,18.0207,1536400.0],["2004-04-02",18.4019,18.4564,17.9428,18.1607,1219500.0],["2004-04-05",18.4797,18.4797,18.1062,18.472,1164700.0],["2004-04-06",18.472,18.5031,18.2852,18.4564,1603400.0],["2004-04-07",18.3241,18.5575,18.3008,18.4253,1269400.0],["2004-04-08",18.4408,18.4642,17.974,18.1529,806300.0],["2004-04-12",18.3241,18.5186,18.1763,18.4408,975500.0],["2004-04-13",18.4408,18.5731,17.8184,17.8884,1140800.0],["2004-04-14",17.8184,18.1218,17.476,17.9273,1669600.0],["2004-04-15",18.0129,18.2541,17.8184,18.0518,1805000.0],["2004-04-16",18.0907,18.2696,17.6861,17.725,2029300.0],["2004-04-19",17.865,17.9506,17.6861,17.7795,1542100.0],["2004-04-20",18.5575,18.8843,18.3086,18.3708,3498900.0],["2004-04-21",18.5342,18.6509,18.4019,18.5575,2166500.0],["2004-04-22",18.5965,19.0166,18.5186,18.931,31411700.0],["2004-04-23",19.0944,19.4134,18.8454,18.9155,3810000.0],["2004-04-26",18.9466,19.3434,18.931,19.0011,1866000.0],["2004-04-27",19.0633,19.3901,19.0633,19.1333,2095500.0],["2004-04-28",19.1411,19.2189,18.7132,18.9855,1880600.0],["2004-04-29",18.9466,18.9544,18.1918,18.2463,4491000.0],["2004-04-30",18.2852,18.3864,17.8261,17.8261,2207900.0],["2004-05-03",17.9895,18.1685,17.8184,18.0362,2511700.0],["2004-05-04",18.0518,18.1452,17.6472,17.8106,2041400.0],["2004-05-05",17.8962,18.1296,17.7405,17.9506,3126800.0],["2004-05-06",17.9584,18.0596,17.5849,17.8339,1917600.0],["2004-05-07",17.7405,17.9584,17.406,17.4137,1412900.0],["2004-05-10",17.3671,17.546,16.9235,17.0558,2509000.0],["2004-05-11",17.4215,18.3552,16.9235,17.5771,4803400.0],["2004-05-12",17.5771,18.5575,17.4838,18.4019,3841300.0],["2004-05-13",18.4797,18.6976,18.3552,18.6743,3164600.0],["2004-05-14",18.6743,19.0633,18.4797,18.8221,2171700.0],["2004-05-17",18.6354,18.7132,18.433,18.6042,1595400.0],["2004-05-18",18.7521,18.8921,18.612,18.6976,2012100.0],["2004-05-19",18.7521,19.0244,18.7132,18.8299,2716800.0],["2004-05-20",18.791,18.791,17.9818,18.2619,2410600.0],["2004-05-21",18.1685,18.1918,17.546,17.6705,3436400.0],["2004-05-24",17.546,17.6083,17.157,17.3515,3417800.0],["2004-05-25",17.1959,17.655,17.1881,17.6472,2648600.0],["2004-05-26",17.6472,17.7717,17.3748,17.5149,2078400.0],["2004-05-27",17.4916,17.5771,17.1725,17.2426,3422600.0],["2004-05-28",17.2737,17.4916,17.2037,17.3593,1772900.0],["2004-06-01",17.3126,17.6238,17.2348,17.5771,1429700.0],["2004-06-02",17.6627,17.7483,17.4916,17.6238,1304000.0],["2004-06-03",17.6238,17.7795,17.4293,17.4293,968700.0],["2004-06-04",17.5849,17.6783,17.4527,17.5149,870300.0],["2004-06-07",17.6627,17.725,17.4371,17.6705,968800.0],["2004-06-08",17.6783,17.7717,17.5382,17.6238,858300.0],["2004-06-09",17.6472,17.7172,17.4682,17.4993,1471400.0],["2004-06-10",17.7794,18.1062,17.5071,17.6705,1833300.0],["2004-06-14",17.7016,17.8573,17.476,17.476,1136800.0],["2004-06-15",17.546,17.6783,17.3048,17.406,1676000.0],["2004-06-16",17.3748,17.5694,17.2426,17.3671,1581000.0],["2004-06-17",17.3282,17.3904,17.1025,17.157,2046600.0],["2004-06-18",17.157,17.5071,17.157,17.4137,1650400.0],["2004-06-21",17.3748,17.5772,17.3515,17.4293,1262100.0],["2004-06-22",17.3515,17.4838,17.2348,17.4449,1263600.0],["2004-06-23",16.838,16.838,15.4063,16.231,12341300.0],["2004-06-24",16.9235,17.1181,16.3633,16.4489,4979700.0],["2004-06-25",16.4567,16.5189,16.3089,16.3789,3938900.0],["2004-06-28",16.3789,16.5113,15.6231,15.701,3586400.0],["2004-06-29",15.6075,15.7399,15.5919,15.701,2326000.0],["2004-06-30",15.7088,15.888,15.701,15.7789,2059700.0],["2004-07-01",16.0127,16.0906,15.6776,15.9581,2553000.0],["2004-07-02",15.7789,15.849,15.6854,15.7555,1248000.0],["2004-07-06",15.6231,15.7399,15.5295,15.6386,1738900.0],["2004-07-07",15.5841,15.6698,15.3036,15.5607,2258300.0],["2004-07-08",15.5529,15.5607,15.3347,15.3581,2289800.0],["2004-07-09",15.3114,15.3737,15.1945,15.3737,2445700.0],["2004-07-12",15.3737,15.3893,15.2023,15.2802,1965100.0],["2004-07-13",15.2802,15.3114,15.1945,15.2257,1100800.0],["2004-07-14",15.2646,15.4205,14.8828,15.0932,1883000.0],["2004-07-15",15.0932,15.4205,15.0542,15.1633,1248900.0],["2004-07-16",15.2335,15.4205,15.1244,15.1711,1435900.0],["2004-07-19",15.2179,15.2802,15.0464,15.1555,1665500.0],["2004-07-20",15.2335,15.2724,15.062,15.1945,1289400.0],["2004-07-21",15.2023,15.2958,14.7426,14.7659,1315900.0],["2004-07-22",14.649,14.9062,14.5166,14.6646,1572300.0],["2004-07-23",14.5088,14.54,14.1893,14.4231,2049500.0],["2004-07-26",12.8958,13.0517,11.8127,12.0855,25966500.0],["2004-07-27",12.14,12.1946,11.0959,11.4933,12997000.0],["2004-07-28",11.5011,11.6881,11.4153,11.5634,6803500.0],["2004-07-29",11.6491,11.6647,11.2907,11.5556,5827300.0],["2004-07-30",11.5634,11.6413,11.4699,11.5478,4810100.0],["2004-08-02",11.5478,11.5868,11.3452,11.4465,3508000.0],["2004-08-03",11.4933,12.0777,11.4543,11.9686,5716700.0],["2004-08-04",11.9686,12.2335,11.7192,12.1946,6514100.0],["2004-08-05",12.0387,12.4751,11.9998,12.0777,5210500.0],["2004-08-06",12.0465,12.0777,11.6803,11.7894,2520100.0],["2004-08-09",11.7037,11.8361,11.6101,11.6725,1934900.0],["2004-08-10",11.6725,12.0231,11.6725,11.9842,2481400.0],["2004-08-11",11.9842,12.3426,11.8205,12.0777,3077600.0],["2004-08-12",12.3348,12.4049,12.1088,12.366,4263600.0],["2004-08-13",12.4673,12.6699,12.3582,12.4673,3217700.0],["2004-08-16",12.4673,12.701,12.3114,12.701,2050600.0],["2004-08-17",12.701,12.888,11.6024,11.9686,9054800.0],["2004-08-18",11.9998,12.2647,11.8829,12.14,4047300.0],["2004-08-19",13.0127,13.5114,12.7244,13.4023,19210500.0],["2004-08-20",13.2465,13.3867,13.0828,13.1608,7320600.0],["2004-08-23",13.8698,13.8698,13.2776,13.3712,5568000.0],["2004-08-24",13.4802,13.4802,13.1764,13.2699,3350800.0],["2004-08-25",13.2699,13.5036,13.1841,13.4802,2968700.0],["2004-08-26",13.4802,13.6361,13.301,13.34,2226600.0],["2004-08-27",13.34,13.6049,13.3088,13.566,2082900.0],["2004-08-30",13.5582,13.6828,13.3867,13.4491,3065900.0],["2004-08-31",13.4491,13.5893,13.4491,13.5737,2179100.0],["2004-09-01",13.5582,13.5893,13.4101,13.5582,1912900.0],["2004-09-02",13.5893,13.6439,13.4724,13.5893,1471700.0],["2004-09-03",13.6361,13.7452,13.6205,13.6828,1630000.0],["2004-09-07",13.6906,14.088,13.5893,14.088,3610300.0],["2004-09-08",14.088,14.3919,14.0724,14.1659,5794300.0],["2004-09-09",14.1659,14.3296,14.1582,14.3296,2988200.0],["2004-09-10",14.3374,14.4075,14.2205,14.2828,2270700.0],["2004-09-13",14.3374,14.9529,14.2594,14.8438,4314400.0],["2004-09-14",14.8438,14.9919,14.7425,14.8984,3089800.0],["2004-09-15",14.9607,14.9997,14.6335,14.6724,1822300.0],["2004-09-16",14.6802,15.1477,14.6802,15.1477,4272400.0],["2004-09-17",15.1399,15.2334,15.0854,15.1867,3154700.0],["2004-09-20",15.1867,15.1867,14.6568,14.8283,2621200.0],["2004-09-21",14.8361,14.9607,14.7659,14.8438,2138300.0],["2004-09-22",14.8049,14.8049,14.501,14.5711,2956600.0],["2004-09-23",14.5789,14.5789,14.2049,14.275,3818800.0],["2004-09-24",14.2517,14.3919,14.2205,14.3529,3325400.0],["2004-09-27",14.353,14.353,14.1192,14.1893,1863600.0],["2004-09-28",14.2283,14.2986,13.9708,14.0644,2165100.0],["2004-09-29",14.2049,14.2752,13.9708,14.0801,1653600.0],["2004-09-30",14.0644,14.1503,13.9083,14.0488,1190400.0],["2004-10-01",14.0879,14.361,14.0488,14.283,1098200.0],["2004-10-04",14.2439,14.3688,14.1191,14.1737,1547200.0],["2004-10-05",14.2205,14.283,14.0566,14.1425,1078800.0],["2004-10-06",14.1893,14.2049,13.8927,13.9552,1829900.0],["2004-10-07",13.8537,13.9318,13.5025,13.5727,3009100.0],["2004-10-08",13.5883,13.682,13.4244,13.5025,1420100.0],["2004-10-11",13.5649,13.8069,13.5103,13.6196,2774800.0],["2004-10-12",13.6274,13.721,13.5025,13.5103,2539500.0],["2004-10-13",13.5103,14.0879,13.5025,13.8615,5009800.0],["2004-10-14",13.6742,13.7679,13.5415,13.6039,3386100.0],["2004-10-15",13.6742,13.721,13.5805,13.6742,1586500.0],["2004-10-18",13.721,13.8537,13.6586,13.7757,2348400.0],["2004-10-19",13.76,13.8381,13.5805,13.6118,1396400.0],["2004-10-20",13.5415,13.7757,13.5181,13.7522,2611200.0],["2004-10-21",12.9561,13.5415,12.8625,13.2683,5087600.0],["2004-10-22",13.2215,13.2605,13.0966,13.2371,1298100.0],["2004-10-25",13.0966,13.0966,12.8,13.003,1924200.0],["2004-10-26",13.0108,13.2761,12.8859,13.2527,1738300.0],["2004-10-27",13.1435,13.5181,13.1122,13.4088,2817700.0],["2004-10-28",13.5805,13.6742,13.3542,13.5649,6707400.0],["2004-10-29",13.5181,13.5883,13.3542,13.44,1911000.0],["2004-11-01",13.4088,13.4791,13.2215,13.2371,2044200.0],["2004-11-02",13.2059,13.5025,12.8,12.8625,2100400.0],["2004-11-03",13.0966,13.2605,12.9249,12.9874,2003500.0],["2004-11-04",12.9561,13.0576,12.6752,12.8157,2690000.0],["2004-11-05",12.7922,13.1279,12.7688,13.1044,1877200.0],["2004-11-08",13.1122,13.2761,13.1044,13.1357,817800.0],["2004-11-09",13.2059,13.2683,13.1279,13.2293,1384600.0],["2004-11-10",13.2293,13.5649,13.1357,13.5571,9155400.0],["2004-11-11",13.6039,13.721,13.4478,13.6118,1797300.0],["2004-11-12",13.5337,13.6976,13.3776,13.4557,2943500.0],["2004-11-15",13.3542,13.5493,13.2839,13.4244,2064200.0],["2004-11-16",13.3464,13.5415,13.3074,13.3464,1129300.0],["2004-11-17",13.3074,13.6274,13.3074,13.4244,2847000.0],["2004-11-18",13.4869,13.4869,13.3152,13.3932,1079900.0],["2004-11-19",13.4322,15.6098,13.1513,14.7357,24489800.0],["2004-11-22",14.4547,14.7357,14.244,14.5561,4872500.0],["2004-11-23",14.4781,14.4781,14.283,14.2986,2667800.0],["2004-11-24",14.2674,14.5483,14.2049,14.4859,1994800.0],["2004-11-26",14.4391,14.5562,14.4313,14.5171,342500.0],["2004-11-29",14.4547,14.4703,14.2049,14.3142,2099700.0],["2004-11-30",14.1659,14.4,14.0878,14.1737,4233500.0],["2004-12-01",14.1113,14.2986,14.1113,14.2986,1643000.0],["2004-12-02",14.1815,14.2752,14.1347,14.2205,1982300.0],["2004-12-03",14.1659,14.3454,14.1425,14.322,1932000.0],["2004-12-06",14.2361,14.2518,14.0957,14.1035,1015900.0],["2004-12-07",14.0488,14.1269,13.8927,13.9474,1909600.0],["2004-12-08",13.8927,14.1269,13.8849,14.0801,1186800.0],["2004-12-09",14.0098,14.7122,13.9083,14.1347,2894300.0],["2004-12-10",14.0332,14.1035,13.9474,14.0488,1269300.0],["2004-12-13",14.0488,14.3298,14.0332,14.3064,1645600.0],["2004-12-14",14.244,14.4235,14.1815,14.4235,2392200.0],["2004-12-15",14.361,14.4391,14.0332,14.0566,2822400.0],["2004-12-16",14.0644,14.1503,13.9708,14.0332,1901200.0],["2004-12-17",14.0332,14.361,14.002,14.0488,3671100.0],["2004-12-20",14.0254,14.1425,13.8225,13.924,2712400.0],["2004-12-21",13.9239,13.9708,13.8147,13.8693,1452900.0],["2004-12-22",13.8537,13.8771,13.7366,13.7444,3379100.0],["2004-12-23",13.7366,14.0098,13.721,13.9005,2557000.0],["2004-12-27",13.8771,13.8771,13.7522,13.8069,1535800.0],["2004-12-28",13.7522,13.8459,13.6274,13.7054,1210800.0],["2004-12-29",13.7054,13.8071,13.682,13.7601,998600.0],["2004-12-30",13.721,13.8383,13.6976,13.7523,1235000.0],["2004-12-31",13.6976,13.854,13.6976,13.8227,1035400.0],["2005-01-03",13.7836,13.8696,13.682,13.7289,1252000.0],["2005-01-04",13.7445,13.7836,13.4083,13.4396,1656900.0],["2005-01-05",13.4396,13.4709,13.2832,13.3145,1299500.0],["2005-01-06",13.3849,13.549,13.338,13.4318,1108200.0],["2005-01-07",13.424,13.5021,13.3301,13.3927,737400.0],["2005-01-10",13.3301,13.51,13.2989,13.4709,635200.0],["2005-01-11",13.4083,13.4474,13.3067,13.424,569300.0],["2005-01-12",13.682,13.9556,13.5256,13.7367,5195000.0],["2005-01-13",13.7601,13.7601,13.3067,13.3458,2995600.0],["2005-01-14",13.338,13.51,13.3067,13.4552,2261700.0],["2005-01-18",13.5021,13.6038,13.2129,13.3223,2744900.0],["2005-01-19",13.3301,13.4161,13.1738,13.1816,3115900.0],["2005-01-20",13.1347,13.3067,13.1112,13.2129,1777300.0],["2005-01-21",13.2129,13.2832,12.9392,12.9392,1914800.0],["2005-01-24",12.9392,13.0878,12.7516,12.7829,2690700.0],["2005-01-25",12.7985,12.9001,12.5874,12.7516,2104600.0],["2005-01-26",12.7516,12.861,12.6578,12.6656,1804100.0],["2005-01-27",12.6187,13.1972,12.6187,13.0096,2581700.0],["2005-01-28",13.0565,13.1738,12.775,12.9783,945100.0],["2005-01-31",13.1738,13.2129,12.861,13.0018,1297100.0],["2005-02-01",12.9783,13.1425,12.9549,13.1269,1188300.0],["2005-02-02",13.1112,13.2754,13.0252,13.252,978400.0],["2005-02-03",12.6265,12.7203,12.1183,12.6343,5089800.0],["2005-02-04",12.6343,12.7594,12.603,12.7125,1243500.0],["2005-02-07",12.6343,12.6656,12.5483,12.5952,941000.0],["2005-02-08",12.5874,12.6187,12.5327,12.6109,808300.0],["2005-02-09",12.5874,12.6969,12.3763,12.4389,1204300.0],["2005-02-10",12.4467,12.5014,12.2512,12.4701,2214300.0],["2005-02-11",12.4545,12.7438,12.4154,12.7125,1061100.0],["2005-02-14",12.6969,12.6969,12.431,12.4701,1871800.0],["2005-02-15",12.4623,12.4623,12.3294,12.4154,1489800.0],["2005-02-16",12.4154,12.4467,12.2903,12.4232,1396100.0],["2005-02-17",12.3763,12.4936,12.3138,12.431,886800.0],["2005-02-18",12.4389,12.6969,12.3685,12.6265,794300.0],["2005-02-22",12.7047,13.3692,12.6734,13.0487,2949200.0],["2005-02-23",13.2129,13.2832,12.9079,13.2363,2068700.0],["2005-02-24",13.2363,13.4396,13.0643,13.3927,2055100.0],["2005-02-25",13.1347,13.4474,13.119,13.2441,1696600.0],["2005-02-28",13.7914,13.7992,13.4318,13.7601,8223000.0],["2005-03-01",13.7132,14.2136,13.6898,13.9321,5399400.0],["2005-03-02",13.9165,13.9869,13.6976,13.7758,1135200.0],["2005-03-03",13.7445,13.9087,13.6898,13.8696,1275500.0],["2005-03-04",13.9009,13.9791,13.682,13.7992,1429100.0],["2005-03-07",13.807,14.1354,13.807,14.1354,2870600.0],["2005-03-08",14.1354,14.1432,13.8774,14.0885,2072200.0],["2005-03-09",14.0572,14.1511,13.9634,14.0729,2833800.0],["2005-03-10",14.0807,14.2214,13.9478,14.0807,2226000.0],["2005-03-11",14.0807,14.112,13.8383,13.8774,2066600.0],["2005-03-14",13.8774,13.94,13.8383,13.9087,1227500.0],["2005-03-15",13.9087,14.0181,13.8774,14.0025,1234000.0],["2005-03-16",13.9634,13.979,13.8383,13.8696,1146400.0],["2005-03-17",13.8774,13.9321,13.7992,13.8852,945500.0],["2005-03-18",13.8774,13.9947,13.7836,13.9791,1725000.0],["2005-03-21",13.8774,13.9869,13.6038,13.8852,1597800.0],["2005-03-22",13.8774,14.0416,13.8305,13.8305,1578200.0],["2005-03-23",13.854,14.0103,13.8305,13.9947,2608100.0],["2005-03-24",14.0103,14.0338,13.854,13.9087,827000.0],["2005-03-28",13.94,14.0181,13.8618,13.94,1052800.0],["2005-03-29",13.9478,13.9713,13.7285,13.8225,1263100.0],["2005-03-30",13.8538,13.9556,13.7442,13.846,1488600.0],["2005-03-31",13.8616,13.9165,13.799,13.8773,1718500.0],["2005-04-01",13.94,14.0183,13.7207,13.8068,1727600.0],["2005-04-04",13.7677,13.7912,13.6659,13.7363,2299800.0],["2005-04-05",13.7833,13.8147,13.6972,13.7129,2289000.0],["2005-04-06",13.7363,13.7677,13.6502,13.705,1508300.0],["2005-04-07",13.7285,13.7363,13.611,13.6737,1381600.0],["2005-04-08",13.7442,13.7677,13.6267,13.6659,1206200.0],["2005-04-11",13.6894,13.6972,13.6032,13.6737,933900.0],["2005-04-12",13.6737,13.6737,13.4936,13.6032,1388500.0],["2005-04-13",13.5641,13.6345,13.5014,13.5406,1265100.0],["2005-04-14",13.5719,13.5875,13.4309,13.5092,1292300.0],["2005-04-15",13.4309,13.5484,13.1803,13.2038,2201000.0],["2005-04-18",13.1568,13.2116,13.055,13.149,2213400.0],["2005-04-19",13.1098,13.1881,13.0393,13.0628,1627600.0],["2005-04-20",13.0393,13.0785,12.9219,12.9375,1705400.0],["2005-04-21",12.961,13.1177,12.9375,13.0393,3955500.0],["2005-04-22",13.0237,13.1177,12.9924,13.0472,817100.0],["2005-04-25",13.0785,13.1177,12.9767,13.0707,681800.0],["2005-04-26",13.0159,13.0472,12.9297,12.961,546800.0],["2005-04-27",12.9219,13.0002,12.8984,12.9454,790700.0],["2005-04-28",12.9454,13.0707,12.9062,12.9454,646700.0],["2005-04-29",12.9532,13.0002,12.8905,12.9219,1785300.0],["2005-05-02",12.8827,12.9924,12.8044,12.8279,1382200.0],["2005-05-03",12.8592,13.0159,12.7809,12.7809,2253800.0],["2005-05-04",12.8436,12.9219,12.7731,12.8905,877400.0],["2005-05-05",12.8671,12.8671,12.7652,12.7809,812900.0],["2005-05-06",12.8279,12.8436,12.7183,12.7887,509100.0],["2005-05-09",12.7574,12.8671,12.7261,12.8357,567300.0],["2005-05-10",12.7966,12.8357,12.7026,12.7574,635300.0],["2005-05-11",12.7261,12.8279,12.6948,12.8122,1047400.0],["2005-05-12",12.7261,12.7496,12.5146,12.5851,1814900.0],["2005-05-13",12.5303,12.6086,12.452,12.5381,1620100.0],["2005-05-16",12.499,12.5225,12.2719,12.3189,1776300.0],["2005-05-17",12.2875,12.3502,11.9116,12.1387,3114400.0],["2005-05-18",12.0839,12.2484,12.0291,12.217,2847400.0],["2005-05-19",12.2484,12.5381,12.1935,12.5146,2119600.0],["2005-05-20",12.4363,12.7183,12.311,12.6321,1125300.0],["2005-05-23",12.5695,12.9219,12.4442,12.8514,1122800.0],["2005-05-24",12.7652,13.0002,12.7418,12.9532,1009400.0],["2005-05-25",12.8905,13.0393,12.8592,12.914,2152400.0],["2005-05-26",12.961,13.0785,12.8749,13.0393,724100.0],["2005-05-27",13.0785,13.1098,12.961,13.0393,1082400.0],["2005-05-31",13.0002,13.0237,12.8592,12.9219,1050700.0],["2005-06-01",12.8592,13.8147,12.7652,13.5014,5704800.0],["2005-06-02",13.4857,13.4936,13.2743,13.2821,1784700.0],["2005-06-03",13.1412,13.3369,13.1255,13.2821,1293400.0],["2005-06-06",13.243,13.3683,13.1725,13.29,588600.0],["2005-06-07",13.29,13.3839,13.2508,13.29,797200.0],["2005-06-08",13.3683,13.5562,13.29,13.5249,814200.0],["2005-06-09",13.5327,13.6345,13.4387,13.5406,963400.0],["2005-06-10",13.5875,13.752,13.5484,13.6267,1952900.0],["2005-06-13",13.5875,13.9008,13.5484,13.8616,1617300.0],["2005-06-14",15.0442,15.3496,14.7231,15.334,17698300.0],["2005-06-15",15.4671,15.6864,15.4279,15.5454,6516200.0],["2005-06-16",15.6002,15.6002,15.3888,15.4201,2997000.0],["2005-06-17",15.5611,15.5611,15.3888,15.4123,2234900.0],["2005-06-20",15.4044,15.4279,15.193,15.3966,2390900.0],["2005-06-21",15.3731,15.4201,15.1538,15.2243,3677300.0],["2005-06-22",15.2243,15.2635,14.9972,14.9972,1590600.0],["2005-06-23",15.052,15.2321,15.0442,15.0912,1400600.0],["2005-06-24",15.0129,15.0755,14.9267,14.9267,1427500.0],["2005-06-27",14.8797,14.9815,14.8327,14.9424,905800.0],["2005-06-28",15.0052,15.2331,15.0052,15.1859,1334400.0],["2005-06-29",15.1781,15.3038,15.1388,15.2645,2272600.0],["2005-06-30",15.0838,15.1859,14.9738,15.1152,1792600.0],["2005-07-01",15.1152,15.2174,14.9502,14.9738,719400.0],["2005-07-05",14.9267,15.1938,14.8795,15.0759,1182900.0],["2005-07-06",15.0602,15.3038,15.0445,15.0602,1057400.0],["2005-07-07",15.0052,15.3038,14.966,15.3038,1005400.0],["2005-07-08",15.3038,15.3195,15.0995,15.2488,1026300.0],["2005-07-11",15.5395,15.7123,15.4216,15.453,3641800.0],["2005-07-12",15.5159,15.618,15.4923,15.5866,1992900.0],["2005-07-13",15.6259,15.6337,15.3745,15.3902,1733200.0],["2005-07-14",15.4373,15.5944,15.4059,15.5237,2342800.0],["2005-07-15",15.5552,15.5787,15.1938,15.2409,8977900.0],["2005-07-18",14.7303,14.7303,14.3767,14.4396,9207800.0],["2005-07-19",14.4396,14.6517,14.2432,14.4003,2498300.0],["2005-07-20",14.361,14.3767,13.9996,13.9996,3112900.0],["2005-07-21",13.8897,14.0625,13.8111,13.9289,1390900.0],["2005-07-22",13.8897,14.0075,13.764,13.764,1025900.0],["2005-07-25",13.8268,13.9604,13.6933,13.8739,1802600.0],["2005-07-26",13.9525,14.3846,13.9054,14.0468,1672700.0],["2005-07-27",14.0389,14.1332,13.7797,13.8661,1524600.0],["2005-07-28",13.9054,14.1489,13.8111,13.8739,2169500.0],["2005-07-29",13.8268,13.8975,13.5911,13.6383,1834800.0],["2005-08-01",13.6383,13.7718,13.5126,13.7168,1143100.0],["2005-08-02",13.7483,13.8111,13.5047,13.764,909300.0],["2005-08-03",13.654,13.8425,13.5911,13.7718,1227100.0],["2005-08-04",14.0782,14.361,13.9289,13.9918,1660200.0],["2005-08-05",13.9996,14.1253,13.764,14.0625,1247000.0],["2005-08-08",14.0625,14.1175,13.8347,13.9839,1030700.0],["2005-08-09",13.9289,14.2825,13.8739,14.1175,1665700.0],["2005-08-10",14.1411,14.2353,14.0154,14.1961,1265300.0],["2005-08-11",14.1411,14.306,13.9839,14.2353,985100.0],["2005-08-12",14.2825,14.2825,14.0311,14.0546,1838500.0],["2005-08-15",14.1018,14.4946,14.0389,14.3453,1288200.0],["2005-08-16",14.3375,14.471,14.2746,14.4082,1034400.0],["2005-08-17",14.4632,14.6281,14.3375,14.4239,1672900.0],["2005-08-18",14.4317,14.6046,14.3375,14.5339,1129500.0],["2005-08-19",14.5339,14.6046,14.2589,14.2825,1444600.0],["2005-08-22",14.5339,14.581,14.2982,14.5417,980500.0],["2005-08-23",14.5417,14.6517,14.3532,14.4082,1081200.0],["2005-08-24",14.361,14.5024,14.0782,14.1332,1714000.0],["2005-08-25",14.1803,14.3532,14.1175,14.2353,669200.0],["2005-08-26",14.2039,14.2353,13.9761,14.0861,1069300.0],["2005-08-29",14.0625,14.5182,14.0625,14.2982,949100.0],["2005-08-30",14.251,14.5339,14.2432,14.4396,1266600.0],["2005-08-31",14.3767,14.5574,14.2668,14.4474,1035600.0],["2005-09-01",14.416,14.6674,14.3532,14.4632,1028100.0],["2005-09-02",14.4553,14.5417,14.2432,14.416,558200.0],["2005-09-06",14.4082,14.526,14.3453,14.4003,442700.0],["2005-09-07",14.4082,14.6517,14.3689,14.6203,711000.0],["2005-09-08",14.691,14.8088,14.5339,14.6281,573200.0],["2005-09-09",14.5731,14.6988,14.3846,14.6203,757500.0],["2005-09-12",14.6124,14.6517,14.3846,14.4474,439100.0],["2005-09-13",14.3925,14.416,14.1332,14.251,800300.0],["2005-09-14",14.251,14.3375,13.9682,14.1489,856900.0],["2005-09-15",14.1253,14.4082,14.0468,14.306,1086600.0],["2005-09-16",14.4474,14.6439,14.3767,14.4003,1904400.0],["2005-09-19",14.4003,14.416,14.1018,14.2118,1248400.0],["2005-09-20",14.2039,14.2746,14.0232,14.1018,471900.0],["2005-09-21",14.0861,14.1803,13.9839,14.0939,647200.0],["2005-09-22",14.0154,14.1725,13.9211,14.1489,512600.0],["2005-09-23",14.1961,14.2825,14.0468,14.1803,478000.0],["2005-09-26",14.1803,14.2825,14.0075,14.0625,640400.0],["2005-09-27",14.0625,14.1803,13.9289,13.9368,657000.0],["2005-09-28",14.4255,15.3715,14.4255,14.8512,3592800.0],["2005-09-29",14.9064,15.1429,14.8985,15.0956,1680200.0],["2005-09-30",15.135,15.3084,15.1192,15.1823,1072000.0],["2005-10-03",15.2532,15.3793,15.135,15.2769,1069200.0],["2005-10-04",15.7656,16.3568,15.6868,16.0809,4027200.0],["2005-10-05",16.278,16.6721,16.1755,16.2149,2542900.0],["2005-10-06",16.1598,16.1598,15.6474,15.9311,2168300.0],["2005-10-07",15.876,16.0179,15.671,15.9233,819000.0],["2005-10-10",15.8838,16.0888,15.6552,15.9075,705500.0],["2005-10-11",15.9075,15.9863,15.7577,15.8287,907500.0],["2005-10-12",15.9154,16.144,15.7262,15.876,781400.0],["2005-10-13",15.805,15.9154,15.5922,15.6395,1407900.0],["2005-10-14",15.6316,15.6868,15.3163,15.6001,1680500.0],["2005-10-17",15.6316,15.8602,15.4739,15.7183,846700.0],["2005-10-18",15.7104,15.8208,15.5922,15.8129,857600.0],["2005-10-19",15.742,16.3489,15.6789,16.2701,1293200.0],["2005-10-20",16.3332,16.8456,15.9706,16.3962,2705600.0],["2005-10-21",16.5381,16.6721,16.1203,16.1361,1299200.0],["2005-10-24",16.1046,16.8377,16.0573,16.6327,1405500.0],["2005-10-25",16.5066,16.7194,16.3726,16.546,869300.0],["2005-10-26",16.4987,17.0584,16.4514,17.0269,1760100.0],["2005-10-27",16.9874,17.0978,16.5775,17.0347,1288800.0],["2005-10-28",15.7656,16.0021,14.4177,16.0021,8790200.0],["2005-10-31",15.7262,15.7577,14.8354,15.1429,3075500.0],["2005-11-01",15.0719,15.1665,14.8512,14.9773,1726500.0],["2005-11-02",15.0719,15.5291,15.0719,15.3478,1809200.0],["2005-11-03",15.3872,15.5685,15.2453,15.2848,1740000.0],["2005-11-04",15.4109,15.805,15.4109,15.7577,1614300.0],["2005-11-07",15.742,15.805,15.4976,15.7183,935600.0],["2005-11-08",15.7183,15.8681,15.5922,15.7104,740200.0],["2005-11-09",15.7025,15.7577,15.6316,15.6474,646900.0],["2005-11-10",15.6474,15.9469,15.5843,15.8365,1420900.0],["2005-11-11",15.7498,15.7498,15.5291,15.6237,1522600.0],["2005-11-14",15.5922,15.9784,15.537,15.8365,891300.0],["2005-11-15",15.805,16.2307,15.6474,16.0809,1720500.0],["2005-11-16",16.0652,16.1203,15.8129,16.0179,891800.0],["2005-11-17",15.9627,16.1519,15.7735,16.1203,945400.0],["2005-11-18",16.144,16.4514,16.0257,16.412,1427400.0],["2005-11-21",16.4199,16.4987,16.1992,16.4356,579500.0],["2005-11-22",16.4751,16.7588,16.3174,16.68,1004100.0],["2005-11-23",16.546,16.7667,16.412,16.6958,818300.0],["2005-11-25",16.7115,16.751,16.5697,16.6721,146800.0],["2005-11-28",16.6406,16.7431,16.3332,16.4435,1109300.0],["2005-11-29",16.5933,16.7667,16.5775,16.6327,867700.0],["2005-11-30",16.6327,16.7904,16.4435,16.4672,918200.0],["2005-12-01",16.3568,16.6327,16.3332,16.4908,1078800.0],["2005-12-02",16.4514,16.5302,16.278,16.4041,968400.0],["2005-12-05",16.3647,16.4041,16.2465,16.2859,984300.0],["2005-12-06",16.3174,16.5381,16.2465,16.3726,1065100.0],["2005-12-07",16.3805,16.3805,15.5922,15.8996,2166500.0],["2005-12-08",15.9863,16.3884,15.9311,16.3568,1591600.0],["2005-12-09",16.3962,16.6642,16.278,16.4041,1445400.0],["2005-12-12",16.4593,16.7115,16.2938,16.4514,1239100.0],["2005-12-13",16.5145,16.5145,16.2622,16.4672,1045300.0],["2005-12-14",16.4672,16.5697,16.2938,16.4278,1068800.0],["2005-12-15",16.5145,16.7037,16.3016,16.3332,1450800.0],["2005-12-16",16.4041,16.546,16.3805,16.5224,1841500.0],["2005-12-19",16.5539,16.6327,16.144,16.2543,1333900.0],["2005-12-20",16.2543,16.2543,15.7341,15.9233,1601000.0],["2005-12-21",15.9233,16.1519,15.7656,15.8523,1026200.0],["2005-12-22",15.805,16.0573,15.742,15.9233,1132200.0],["2005-12-23",15.8602,16.1046,15.8602,16.0021,877000.0],["2005-12-27",16.0652,16.1913,15.8996,15.9627,888600.0],["2005-12-28",16.0101,16.018,15.7334,15.8915,685500.0],["2005-12-29",15.9073,16.0576,15.8362,15.9073,629800.0],["2005-12-30",15.8441,15.9073,15.6702,15.7808,771200.0],["2006-01-03",15.8915,16.0892,15.6622,15.8125,1139100.0],["2006-01-04",15.8125,16.1287,15.7176,15.7492,1897200.0],["2006-01-05",15.8125,16.5952,15.8125,16.3817,2648700.0],["2006-01-06",16.5003,16.5952,16.2394,16.3264,1292700.0],["2006-01-09",16.4845,16.5952,16.358,16.4212,1286400.0],["2006-01-10",16.4291,16.7612,16.4133,16.4924,1687500.0],["2006-01-11",16.4687,16.4687,15.8362,16.2078,1881300.0],["2006-01-12",17.0379,17.0379,16.1841,16.4766,3089100.0],["2006-01-13",16.5082,16.5477,16.0022,16.2552,1953700.0],["2006-01-17",16.1445,16.2552,15.9706,16.0655,777900.0],["2006-01-18",16.0655,16.1287,15.852,16.018,1742000.0],["2006-01-19",16.018,16.0892,15.9311,16.0338,1236700.0],["2006-01-20",16.018,16.0417,15.7334,15.8362,1831900.0],["2006-01-23",15.8125,16.0417,15.7413,15.7887,1113800.0],["2006-01-24",15.7887,15.9311,15.6543,15.6781,1405800.0],["2006-01-25",15.6543,15.6622,15.2748,15.3381,1880000.0],["2006-01-26",15.3934,15.686,15.3776,15.5753,1457800.0],["2006-01-27",15.5753,15.7966,15.5674,15.6939,1058200.0],["2006-01-30",15.686,15.8915,15.6148,15.6622,1052700.0],["2006-01-31",15.6622,15.7334,15.3223,15.5753,1939800.0],["2006-02-01",15.4962,15.8283,15.4962,15.7097,1595000.0],["2006-02-02",15.6543,15.7097,15.0614,15.259,2558400.0],["2006-02-03",16.4054,17.283,16.4054,16.8561,10074300.0],["2006-02-06",16.9984,17.1486,16.8719,17.0458,2195200.0],["2006-02-07",16.6268,17.37,16.6268,17.2277,2195000.0],["2006-02-08",17.3542,17.4332,17.0696,17.3305,2025000.0],["2006-02-09",17.3146,17.457,17.1012,17.2277,1496800.0],["2006-02-10",17.2672,17.3858,16.8007,17.0379,2190600.0],["2006-02-13",16.9747,17.4411,16.951,17.4332,1674300.0],["2006-02-14",17.4095,17.71,17.3463,17.4886,1946200.0],["2006-02-15",17.4886,17.963,17.3779,17.8365,1557000.0],["2006-02-16",17.7337,17.9551,17.6704,17.9471,971700.0],["2006-02-17",17.8918,18.0657,17.789,17.8523,1465800.0],["2006-02-21",17.8918,18.2476,17.8681,18.1843,2188100.0],["2006-02-22",18.042,18.216,17.876,18.1369,1147400.0],["2006-02-23",18.5717,18.5717,18.3108,18.3662,1382000.0],["2006-02-24",18.3029,18.4057,18.1527,18.3504,727200.0],["2006-02-27",18.4373,18.7299,18.3583,18.714,1282300.0],["2006-02-28",18.6192,18.6271,17.9867,18.1843,1709000.0],["2006-03-01",18.1053,18.3978,17.9709,18.382,1027500.0],["2006-03-02",18.2634,18.5006,18.2397,18.3266,675400.0],["2006-03-03",18.3187,18.3662,17.8839,17.9313,1389400.0],["2006-03-06",18.0657,18.2792,18.0025,18.1448,1365100.0],["2006-03-07",18.1448,18.461,18.0657,18.4136,2167500.0],["2006-03-08",18.3345,18.4057,18.0974,18.2871,1439500.0],["2006-03-09",18.3266,18.4927,18.0974,18.1053,963300.0],["2006-03-10",18.1369,18.3108,17.9709,18.1369,804500.0],["2006-03-13",18.3425,18.3662,18.0499,18.2081,849500.0],["2006-03-14",18.2001,18.6666,18.2001,18.6271,1255300.0],["2006-03-15",18.5559,18.975,18.469,18.9117,2061000.0],["2006-03-16",18.9671,19.6312,18.9433,19.6233,2721500.0],["2006-03-17",19.7656,19.7656,19.2596,19.7023,2667700.0],["2006-03-20",19.5837,19.6233,19.054,19.1568,1318900.0],["2006-03-21",19.1568,19.4098,19.0619,19.1805,1338500.0],["2006-03-22",19.0145,19.0145,18.7931,18.967,1050000.0],["2006-03-23",18.9908,18.9908,18.5876,18.7457,916400.0],["2006-03-24",18.8168,19.3703,18.7694,19.22,1217200.0],["2006-03-27",19.1331,19.1647,18.801,18.8722,816400.0],["2006-03-28",18.8326,18.9591,18.6587,18.9275,728300.0],["2006-03-29",18.8641,18.9989,18.8245,18.9989,491900.0],["2006-03-30",18.9989,19.0226,18.6105,18.658,1104600.0],["2006-03-31",18.6422,18.8086,18.4361,18.5471,1556100.0],["2006-04-03",18.666,18.6977,18.1111,18.2221,1960500.0],["2006-04-04",18.2459,18.6897,18.23,18.666,1429300.0],["2006-04-05",18.6818,18.8086,18.444,18.444,1117200.0],["2006-04-06",18.3727,18.3727,18.0873,18.2379,1112200.0],["2006-04-07",18.2538,18.3965,18.0002,18.0557,942300.0],["2006-04-10",18.1349,18.1349,17.9209,18.0081,758600.0],["2006-04-11",17.9922,18.0319,17.3344,17.5722,1753100.0],["2006-04-12",17.6514,17.9209,17.5722,17.6435,860900.0],["2006-04-13",17.6752,17.8337,17.4929,17.7703,579700.0],["2006-04-17",17.8099,17.8813,17.4691,17.5325,894200.0],["2006-04-18",17.5563,17.7307,17.4295,17.4374,1406600.0],["2006-04-19",16.8826,17.1917,16.7637,17.0966,2204100.0],["2006-04-20",17.0966,17.2789,17.0966,17.1679,635900.0],["2006-04-21",17.271,17.2789,16.9698,17.0649,962000.0],["2006-04-24",17.0173,17.1124,16.8192,16.843,891600.0],["2006-04-25",16.843,16.946,16.7241,16.8509,1052800.0],["2006-04-26",16.8192,16.9856,16.5655,16.6527,936600.0],["2006-04-27",17.4136,17.4136,16.6369,17.2155,1066000.0],["2006-04-28",17.2155,17.4136,17.0649,17.3106,734700.0],["2006-05-01",17.3423,17.6118,17.2947,17.5404,1056800.0],["2006-05-02",17.5008,17.6039,17.2551,17.4216,1212300.0],["2006-05-03",17.3819,17.6435,17.3423,17.4136,1276100.0],["2006-05-04",17.3978,17.5484,17.2789,17.2789,831900.0],["2006-05-05",17.2947,17.3344,17.0649,17.1124,1535800.0],["2006-05-08",17.1124,17.4216,17.0966,17.4216,743500.0],["2006-05-09",17.4216,17.8496,17.3423,17.5722,1777500.0],["2006-05-10",17.9922,18.0319,17.4929,17.6435,1749300.0],["2006-05-11",17.6435,17.6435,17.0411,17.0807,1428300.0],["2006-05-12",17.0411,17.0411,16.4704,16.5259,2443200.0],["2006-05-15",16.5021,16.7795,16.4229,16.7478,2314500.0],["2006-05-16",16.7478,17.1441,16.7399,16.8033,1305800.0],["2006-05-17",16.7637,16.7637,16.2168,16.2406,1699700.0],["2006-05-18",16.2802,16.4704,16.2089,16.4308,1835100.0],["2006-05-19",16.3436,16.3595,16.1058,16.3119,1131300.0],["2006-05-22",16.2485,16.4625,16.2485,16.407,1375600.0],["2006-05-23",16.4229,16.7241,16.3912,16.6448,1100100.0],["2006-05-24",16.6448,16.6448,16.0107,16.1692,1563400.0],["2006-05-25",16.1534,16.3278,15.7729,16.3278,1912100.0],["2006-05-26",16.3515,16.6052,16.3357,16.5972,642000.0],["2006-05-30",16.518,16.7241,16.4149,16.5418,1124200.0],["2006-05-31",16.5338,16.732,16.4704,16.5735,909100.0],["2006-06-01",16.6052,16.6844,16.3595,16.5259,1112000.0],["2006-06-02",16.5101,16.5972,16.3357,16.5735,1328700.0],["2006-06-05",16.5259,16.6289,16.3674,16.3991,846800.0],["2006-06-06",16.3595,16.4546,16.2168,16.3436,1229600.0],["2006-06-07",16.3832,16.6448,16.3674,16.4625,980700.0],["2006-06-08",16.3674,16.5497,16.09,16.3991,785900.0],["2006-06-09",16.3595,16.4546,16.1217,16.1851,768500.0],["2006-06-12",16.2089,16.2881,15.9315,15.9632,1446400.0],["2006-06-13",15.9315,16.3357,15.8918,16.1692,1569300.0],["2006-06-14",16.09,16.2961,16.09,16.2089,1188900.0],["2006-06-15",16.2009,16.5021,15.868,16.4308,801500.0],["2006-06-16",16.3436,16.7082,16.2881,16.5497,1540000.0],["2006-06-19",16.6052,16.621,16.2723,16.2723,881400.0],["2006-06-20",16.3436,16.6369,16.3278,16.5418,1474300.0],["2006-06-21",16.5338,16.6052,15.9156,16.2564,3488800.0],["2006-06-22",16.2485,16.3991,15.6303,16.1455,3314100.0],["2006-06-23",16.2089,16.407,16.1217,16.2961,1528500.0],["2006-06-26",16.2961,16.6607,16.2961,16.4387,1056400.0],["2006-06-27",16.407,16.4863,16.2644,16.3832,1063800.0],["2006-06-28",16.4389,16.5025,16.2322,16.3673,1710000.0],["2006-06-29",16.3753,16.574,16.1448,16.3435,1975900.0],["2006-06-30",16.3355,16.3753,15.8347,15.8983,3233000.0],["2006-07-03",15.9619,16.0096,15.8268,15.8904,642700.0],["2006-07-05",15.8983,15.9301,15.5804,15.6996,1682600.0],["2006-07-06",15.6837,15.8427,15.636,15.7632,1523900.0],["2006-07-07",15.7076,15.7871,15.5088,15.5645,1454200.0],["2006-07-10",15.6201,15.6758,15.2863,15.5724,2044000.0],["2006-07-11",15.5327,15.6201,15.3816,15.6122,2014500.0],["2006-07-12",15.5883,15.7235,15.5168,15.6917,1462200.0],["2006-07-13",15.7076,15.7314,15.3896,15.5406,1400000.0],["2006-07-14",15.5327,15.6122,15.2624,15.3498,2252300.0],["2006-07-17",15.2704,15.4452,15.175,15.3896,1264000.0],["2006-07-18",15.3498,15.5088,15.2545,15.3975,994100.0],["2006-07-19",15.3816,15.6917,15.2624,15.5009,2056900.0],["2006-07-20",15.4532,15.477,15.0716,15.1511,1432700.0],["2006-07-21",15.1352,15.3339,14.8252,15.175,2354500.0],["2006-07-24",15.2465,15.5963,15.2465,15.4452,1976100.0],["2006-07-25",15.4452,16.2084,15.4452,16.0971,3614400.0],["2006-07-26",17.4882,18.3785,16.4468,17.7187,10360800.0],["2006-07-27",17.8061,18.0287,17.5597,17.8141,2824300.0],["2006-07-28",17.8061,17.9651,17.4643,17.4882,1980700.0],["2006-07-31",17.4087,17.5359,17.353,17.4564,1652300.0],["2006-08-01",17.4246,17.7982,17.3133,17.7584,2040800.0],["2006-08-02",17.8061,17.9969,17.6233,17.9651,2181700.0],["2006-08-03",18.2036,18.3387,18.0367,18.3228,2901800.0],["2006-08-04",18.299,18.3944,18.0923,18.291,2750300.0],["2006-08-07",18.4421,18.6726,15.3896,15.8347,17425000.0],["2006-08-08",15.8188,16.0653,15.4611,15.9778,5074900.0],["2006-08-09",16.0017,16.1845,15.7632,15.795,3510900.0],["2006-08-10",15.7235,16.1448,15.6996,16.1289,2233900.0],["2006-08-11",16.1209,16.1766,15.7394,15.8347,1983600.0],["2006-08-14",15.8983,16.0653,15.6758,16.0335,2695200.0],["2006-08-15",16.0891,16.3196,16.0176,16.2243,1974400.0],["2006-08-16",16.2322,16.6456,16.1766,16.5661,3136500.0],["2006-08-17",16.4548,16.582,16.3196,16.4866,1236300.0],["2006-08-18",16.4548,16.7171,16.2163,16.7171,1442100.0],["2006-08-21",16.6058,16.7966,16.2799,16.6853,2519600.0],["2006-08-22",16.6138,17.0748,16.5343,16.9397,2723800.0],["2006-08-23",16.892,17.0112,16.7012,16.9158,1285300.0],["2006-08-24",16.9079,17.0589,16.8125,16.8284,558300.0],["2006-08-25",16.3991,16.7092,16.1289,16.3753,4648900.0],["2006-08-28",16.0971,16.2958,15.9301,16.1209,4367300.0],["2006-08-29",16.0732,16.1448,15.8904,15.946,3011000.0],["2006-08-30",15.9142,16.1209,15.9142,16.0255,2344100.0],["2006-08-31",15.9937,16.1527,15.9858,16.1527,1346800.0],["2006-09-01",16.1766,16.2879,16.0573,16.1686,1131600.0],["2006-09-05",16.1527,16.2958,16.0653,16.1527,1415600.0],["2006-09-06",16.113,16.6535,15.9222,16.4468,3139900.0],["2006-09-07",16.4071,16.415,15.9381,16.1209,1395000.0],["2006-09-08",16.0573,16.2004,15.9699,16.0891,1092700.0],["2006-09-11",16.0732,16.1686,15.9222,16.1368,798800.0],["2006-09-12",16.1368,16.4627,16.0732,16.4468,1515200.0],["2006-09-13",16.4786,16.6615,16.3514,16.6615,1999300.0],["2006-09-14",16.6615,16.8999,16.6138,16.8999,1961300.0],["2006-09-15",16.9158,16.9794,16.7489,16.884,1725500.0],["2006-09-18",16.884,16.9874,16.6853,16.7569,1669400.0],["2006-09-19",16.8522,17.0192,16.4707,16.5979,1219900.0],["2006-09-20",16.6376,16.7489,16.3038,16.3355,1865200.0],["2006-09-21",16.3276,16.3514,15.954,16.0176,2991400.0],["2006-09-22",15.954,16.1925,15.9301,15.9301,1268000.0],["2006-09-25",15.9619,16.0494,15.7712,15.946,2148800.0],["2006-09-26",15.946,16.0971,15.7553,15.8824,2279100.0],["2006-09-27",15.8585,16.002,15.7947,16.002,1306100.0],["2006-09-28",15.9701,16.0977,15.9462,16.0658,826100.0],["2006-09-29",16.1057,16.1695,15.9941,16.0499,1007000.0],["2006-10-02",16.1057,16.2492,16.0419,16.1456,1283400.0],["2006-10-03",16.1456,16.1695,15.9701,16.0578,1246000.0],["2006-10-04",16.01,16.4166,15.9861,16.3768,1586200.0],["2006-10-05",16.4326,16.7116,16.3369,16.6957,1773400.0],["2006-10-06",16.7037,16.7037,16.3927,16.616,1217300.0],["2006-10-09",16.5681,16.8392,16.5442,16.7276,1411200.0],["2006-10-10",16.6957,16.7435,16.4725,16.6479,1500300.0],["2006-10-11",16.6558,16.8073,16.5203,16.7435,1011700.0],["2006-10-12",16.6798,17.0306,16.6319,16.9349,1889900.0],["2006-10-13",16.8871,17.0465,16.7116,16.8711,1056100.0],["2006-10-16",16.9668,17.2538,16.9429,17.1821,1245700.0],["2006-10-17",17.1422,17.2777,16.9827,16.9987,1027500.0],["2006-10-18",17.1023,17.4691,17.0944,17.4691,1115800.0],["2006-10-19",17.4691,17.5169,17.2538,17.3894,1454600.0],["2006-10-20",17.485,17.6206,17.4053,17.5967,1109800.0],["2006-10-23",17.501,17.5568,17.3415,17.4611,828800.0],["2006-10-24",17.3335,17.3415,16.8631,17.0625,2094600.0],["2006-10-25",17.0625,17.0864,16.8472,16.9668,794400.0],["2006-10-26",16.9987,17.0306,16.6638,16.9349,901400.0],["2006-10-27",16.903,16.9189,16.7435,16.8233,1006200.0],["2006-10-30",16.8392,16.8392,16.5602,16.608,1028800.0],["2006-10-31",16.4007,16.5043,16.2014,16.3449,2141800.0],["2006-11-01",16.8631,16.9907,16.0818,16.2811,2853800.0],["2006-11-02",16.3289,16.5841,16.1057,16.1854,1546500.0],["2006-11-03",16.297,16.297,15.9223,16.2652,1244100.0],["2006-11-06",16.3369,16.5362,16.313,16.5044,1116800.0],["2006-11-07",16.4964,16.6319,16.2891,16.321,1068000.0],["2006-11-08",16.321,16.4565,16.2492,16.2572,1069900.0],["2006-11-09",16.3449,16.5362,15.9383,15.9622,1489000.0],["2006-11-10",16.7435,16.9508,16.3688,16.4565,4476300.0],["2006-11-13",16.5203,16.7435,16.5203,16.592,1768200.0],["2006-11-14",16.5442,16.7356,16.5442,16.6718,1523300.0],["2006-11-15",16.7276,16.7675,16.5283,16.5841,1341200.0],["2006-11-16",16.5761,16.7435,16.5761,16.7356,691500.0],["2006-11-17",16.7196,16.8552,16.5681,16.6399,797900.0],["2006-11-20",16.5841,16.6957,16.3848,16.5044,822500.0],["2006-11-21",16.4645,16.4804,16.2572,16.2652,849400.0],["2006-11-22",16.2173,16.3608,16.1775,16.2492,1257000.0],["2006-11-24",16.2014,16.2333,16.0339,16.2173,722500.0],["2006-11-27",16.1854,16.2253,15.9303,16.018,1285700.0],["2006-11-28",15.9462,16.0897,15.8426,15.8824,1362800.0],["2006-11-29",15.9223,16.1376,15.9223,16.1216,885800.0],["2006-11-30",16.1057,16.2492,16.0658,16.1774,1383900.0],["2006-12-01",16.1774,16.2492,15.9542,16.2173,1402900.0],["2006-12-04",16.2093,16.4406,16.1535,16.4246,1037900.0],["2006-12-05",16.4246,16.4326,16.321,16.3847,1744000.0],["2006-12-06",16.4246,16.4246,16.2572,16.3369,1265400.0],["2006-12-07",16.3289,16.4884,16.297,16.4565,992600.0],["2006-12-08",16.4645,16.4645,16.2731,16.3847,696300.0],["2006-12-11",16.3688,16.4565,16.2014,16.4326,1379200.0],["2006-12-12",16.4724,16.616,16.4326,16.616,1534100.0],["2006-12-13",16.616,16.6798,16.4246,16.5283,1415800.0],["2006-12-14",16.4725,16.5362,16.297,16.4645,1633300.0],["2006-12-15",16.4725,16.6239,16.2333,16.3927,1571600.0],["2006-12-18",16.3529,16.5362,16.305,16.3688,607100.0],["2006-12-19",16.4246,16.5203,16.2253,16.2652,974900.0],["2006-12-20",16.2811,16.3688,16.0419,16.1695,1399800.0],["2006-12-21",16.1137,16.5043,16.1137,16.1456,1235800.0],["2006-12-22",16.1456,16.1695,15.9701,16.018,537600.0],["2006-12-26",15.9701,16.0818,15.9542,15.9781,549000.0],["2006-12-27",16.0581,16.0581,15.7702,15.9221,1627900.0],["2006-12-28",15.8582,16.0421,15.8342,15.9381,1037200.0],["2006-12-29",15.9141,16.17,15.8742,15.9621,934100.0],["2007-01-03",15.9621,16.282,15.9141,16.0261,1862500.0],["2007-01-04",16.0261,16.298,16.0261,16.282,1086800.0],["2007-01-05",16.282,16.346,16.0821,16.218,1028500.0],["2007-01-08",16.178,16.5459,16.17,16.5139,1570200.0],["2007-01-09",16.5219,16.5699,16.202,16.4419,1555800.0],["2007-01-10",16.4419,16.5139,16.234,16.4659,1572800.0],["2007-01-11",16.4579,16.7138,16.4579,16.6819,1597000.0],["2007-01-12",16.6739,16.6819,16.41,16.6339,1274600.0],["2007-01-16",16.6099,16.7698,16.6019,16.7218,1128600.0],["2007-01-17",16.7218,16.7378,16.5939,16.6819,1470100.0],["2007-01-18",16.6339,16.7059,16.4819,16.7059,1409700.0],["2007-01-19",16.7298,16.7698,16.6419,16.7538,957600.0],["2007-01-22",16.7538,16.9058,16.6899,16.8178,2127900.0],["2007-01-23",16.8418,16.8738,16.6899,16.7298,1357500.0],["2007-01-24",16.6979,16.9058,16.6739,16.8498,1061000.0],["2007-01-25",16.8498,16.9378,16.6499,16.8818,1288600.0],["2007-01-26",16.8738,17.2736,16.7618,17.2497,1691600.0],["2007-01-29",17.2497,17.5296,17.1697,17.3936,1703700.0],["2007-01-30",17.4336,17.6655,17.2816,17.6175,2008300.0],["2007-01-31",17.6495,17.7135,17.3936,17.7055,1682600.0],["2007-02-01",18.0813,18.0813,17.5935,17.9854,4409400.0],["2007-02-02",18.0733,18.1933,17.9534,18.0813,2391000.0],["2007-02-05",18.0174,18.0174,17.8014,17.9134,1323100.0],["2007-02-06",17.9134,18.0174,17.7855,17.9614,2084000.0],["2007-02-07",17.9614,17.9934,17.5855,17.7855,2915200.0],["2007-02-08",17.7295,17.9774,17.6495,17.9134,1887300.0],["2007-02-09",17.9134,17.9934,17.8254,17.8734,1161700.0],["2007-02-12",17.8734,17.9454,17.6655,17.7295,1532800.0],["2007-02-13",17.7295,17.8254,17.5455,17.6095,1279500.0],["2007-02-14",17.8334,17.9854,17.4896,17.5216,1885300.0],["2007-02-15",17.4976,17.6415,17.4976,17.5695,1068900.0],["2007-02-16",18.0973,18.0973,17.3936,17.6335,1218900.0],["2007-02-20",17.6335,17.6335,17.2576,17.3536,1636800.0],["2007-02-21",17.4096,17.5935,17.3536,17.5535,1706000.0],["2007-02-22",17.5136,17.6895,17.2816,17.3696,1763400.0],["2007-02-23",17.3456,17.5935,17.2177,17.4496,1329000.0],["2007-02-26",17.5215,17.6095,17.4176,17.4656,1332100.0],["2007-02-27",17.4656,17.4656,16.7858,17.1217,3595000.0],["2007-02-28",17.0577,17.1697,16.9218,16.9298,2419400.0],["2007-03-01",16.9298,16.9298,16.0821,16.202,6762100.0],["2007-03-02",15.9301,16.1141,15.8182,15.8902,24261200.0],["2007-03-05",15.7622,16.0021,15.5943,15.7222,6526900.0],["2007-03-06",16.394,16.394,15.7942,15.8982,5755500.0],["2007-03-07",15.8902,16.1221,15.6822,15.7142,3881700.0],["2007-03-08",15.7222,15.9861,15.6742,15.8982,5682800.0],["2007-03-09",15.9701,15.9701,15.7942,15.8902,8953100.0],["2007-03-12",15.8502,16.0421,15.8102,15.9301,3495500.0],["2007-03-13",15.8662,16.0181,15.6422,15.6422,4009500.0],["2007-03-14",16.1061,16.1061,15.4583,15.6342,3106300.0],["2007-03-15",15.7062,15.8502,15.6023,15.7782,2091300.0],["2007-03-16",15.8742,15.9541,15.4743,15.5303,5159500.0],["2007-03-19",15.5543,15.6342,15.3384,15.6103,3330600.0],["2007-03-20",15.6103,15.7862,15.5943,15.6742,1819800.0],["2007-03-21",15.6662,15.7782,15.5543,15.6263,2645800.0],["2007-03-22",15.9381,16.6339,15.5783,16.434,11173800.0],["2007-03-23",16.362,16.8018,15.9861,16.25,5751200.0],["2007-03-26",16.394,16.4339,16.0421,16.17,12085900.0],["2007-03-27",16.418,17.3616,16.346,17.0177,17778600.0],["2007-03-28",16.7852,17.2583,16.304,16.9295,12074000.0],["2007-03-29",16.9536,17.0338,16.7691,16.8493,2454100.0],["2007-03-30",16.8814,17.0097,16.6569,16.9536,2373600.0],["2007-04-02",16.9616,16.9616,16.705,16.8333,1691300.0],["2007-04-03",16.8493,17.0659,16.7611,16.9135,2231700.0],["2007-04-04",16.9295,17.0498,16.8012,16.8734,1992700.0],["2007-04-05",16.8172,16.9295,16.7531,16.8493,2368900.0],["2007-04-09",16.9456,17.0979,16.8092,17.0017,3076400.0],["2007-04-10",17.7074,17.7235,17.3225,17.4829,6499100.0],["2007-04-11",17.5069,17.6513,17.2824,17.3866,5018400.0],["2007-04-12",17.3947,17.5069,17.2583,17.3385,3267900.0],["2007-04-13",17.3305,17.5069,17.1862,17.4428,2808400.0],["2007-04-16",17.4749,17.5791,17.4027,17.4829,2380100.0],["2007-04-17",17.4107,17.5631,17.3465,17.4027,2026200.0],["2007-04-18",17.3225,17.5551,17.1701,17.531,1969800.0],["2007-04-19",18.0282,18.0282,17.4428,17.547,2190500.0],["2007-04-20",17.5952,17.7475,17.4989,17.5791,2497800.0],["2007-04-23",17.547,17.6192,17.2904,17.3546,2309500.0],["2007-04-24",17.3947,17.6593,17.3626,17.6593,2551500.0],["2007-04-25",17.6593,17.7154,17.3947,17.6673,1475600.0],["2007-04-26",17.7235,17.7235,17.4829,17.7235,1630800.0],["2007-04-27",17.6834,17.7154,17.4508,17.6834,1729200.0],["2007-04-30",17.6353,17.7555,17.5551,17.5871,2215500.0],["2007-05-01",18.0282,18.0282,17.523,17.8438,3427300.0],["2007-05-02",17.8037,18.0683,17.7235,18.0042,1510200.0],["2007-05-03",17.9721,18.0122,17.6433,17.8117,1683900.0],["2007-05-04",17.8117,17.9641,17.6914,17.8758,1656000.0],["2007-05-07",18.0443,18.0443,17.8839,17.956,1121400.0],["2007-05-08",17.8037,17.8839,17.6673,17.7074,1707400.0],["2007-05-09",17.8197,18.365,17.8197,18.1565,3631600.0],["2007-05-10",18.0603,18.1245,17.7154,17.7154,4797600.0],["2007-05-11",17.7154,17.9721,17.7154,17.9641,3636000.0],["2007-05-14",15.7025,16.0875,15.3015,15.7987,29858200.0],["2007-05-15",15.8629,15.911,15.6464,15.8228,7691100.0],["2007-05-16",15.8789,15.8789,15.7346,15.8388,4327400.0],["2007-05-17",15.8388,15.895,15.7827,15.8228,4305200.0],["2007-05-18",15.8549,15.895,15.8148,15.8388,3874900.0],["2007-05-21",15.911,16.0073,15.8469,15.919,4636300.0],["2007-05-22",16.0393,16.0875,15.887,16.0474,3459100.0],["2007-05-23",16.1115,16.2799,16.0634,16.2318,4332300.0],["2007-05-24",15.7586,16.0554,15.6384,15.903,5535600.0],["2007-05-25",15.911,15.9752,15.7105,15.7827,2981200.0],["2007-05-29",15.8549,15.919,15.7025,15.7907,2926400.0],["2007-05-30",15.7988,15.8709,15.6544,15.8228,3839200.0],["2007-05-31",16.3842,16.3922,15.6865,15.8549,3453400.0],["2007-06-01",15.8549,15.8549,15.7266,15.7987,2732200.0],["2007-06-04",15.7747,15.8068,15.7105,15.7426,1849200.0],["2007-06-05",15.7987,15.7987,15.5341,15.7105,3839500.0],["2007-06-06",15.7105,15.7105,15.5181,15.5662,2940500.0],["2007-06-07",15.5662,15.5662,15.1652,15.2374,4232300.0],["2007-06-08",15.2694,15.3095,14.9647,15.077,5511300.0],["2007-06-11",15.077,15.2053,14.9727,15.0289,7067900.0],["2007-06-12",14.9567,15.0128,14.8203,14.9166,3981000.0],["2007-06-13",14.9166,14.9807,14.8364,14.9487,2102100.0],["2007-06-14",14.9567,14.9567,14.7321,14.8043,2236300.0],["2007-06-15",14.8043,14.9968,14.8043,14.8765,2989400.0],["2007-06-18",14.8765,15.0609,14.8765,14.9968,2182500.0],["2007-06-19",15.077,15.1812,15.0369,15.1331,2564600.0],["2007-06-20",15.1411,15.1812,15.0529,15.077,3770300.0],["2007-06-21",15.0369,15.069,14.9406,15.069,3222200.0],["2007-06-22",15.069,15.2374,15.0449,15.1572,4284400.0],["2007-06-25",15.1652,15.2374,14.9326,14.9567,3691800.0],["2007-06-26",15.2053,15.2053,14.7963,14.8284,3347900.0],["2007-06-27",14.772,14.8605,14.6835,14.8605,2848700.0],["2007-06-28",14.8686,14.9008,14.756,14.7801,1533900.0],["2007-06-29",14.941,14.941,14.4422,14.6353,4112800.0],["2007-07-02",14.6031,14.6996,14.4663,14.6353,2459900.0],["2007-07-03",14.6192,14.756,14.587,14.6192,1256800.0],["2007-07-05",14.7077,14.7077,14.5226,14.6192,1666600.0],["2007-07-06",14.5709,14.6433,14.5146,14.5226,1469800.0],["2007-07-09",14.6031,14.6514,14.3617,14.3858,3015100.0],["2007-07-10",14.3939,14.4744,14.2732,14.2813,4316000.0],["2007-07-11",14.2813,14.3295,14.2008,14.2652,3034400.0],["2007-07-12",14.2893,14.4502,14.2652,14.4502,4017300.0],["2007-07-13",14.5307,14.5307,14.2491,14.4019,3528600.0],["2007-07-16",14.4824,14.4824,14.3778,14.4341,2271100.0],["2007-07-17",14.4502,14.4824,14.3537,14.418,1682400.0],["2007-07-18",14.3617,14.4583,14.3295,14.418,4825800.0],["2007-07-19",14.4744,14.5146,14.1767,14.2732,3776200.0],["2007-07-20",14.233,14.2973,13.9755,14.0318,4643800.0],["2007-07-23",13.9997,14.3134,13.9997,14.2652,3713400.0],["2007-07-24",14.1364,14.3134,14.1203,14.1767,3602900.0],["2007-07-25",14.2491,14.5629,14.1767,14.418,5098500.0],["2007-07-26",13.9594,14.064,13.4043,13.4043,7066100.0],["2007-07-27",13.1066,13.5008,12.6077,12.7123,7843100.0],["2007-07-30",12.8491,13.0342,12.6721,13.01,4445100.0],["2007-07-31",13.1709,13.1709,12.8652,12.8974,3608700.0],["2007-08-01",12.7606,12.9859,12.7204,12.9537,4435400.0],["2007-08-02",12.9537,13.01,12.7606,12.8491,4020600.0],["2007-08-03",12.7204,13.0342,12.5595,12.6641,6805000.0],["2007-08-06",12.7123,12.7686,12.471,12.487,4773800.0],["2007-08-07",12.2537,12.5836,12.0606,12.1411,6359200.0],["2007-08-08",12.1008,12.1491,11.7388,11.771,9300400.0],["2007-08-09",11.7227,11.7468,11.2641,11.2641,9503400.0],["2007-08-10",11.2802,12.0687,11.1675,11.7951,11994100.0],["2007-08-13",11.9077,12.1652,11.8675,11.9238,8476800.0],["2007-08-14",11.9963,12.0606,11.6181,11.6342,4921100.0],["2007-08-15",11.5698,11.6664,11.2641,11.2802,4739900.0],["2007-08-16",11.3124,11.4974,11.1836,11.3526,3698300.0],["2007-08-17",11.6181,12.0767,11.4813,12.0687,5084500.0],["2007-08-20",12.2939,12.5755,12.1491,12.5353,5483900.0],["2007-08-21",12.1894,12.4227,11.9238,12.0606,7343900.0],["2007-08-22",12.1089,12.3342,11.9399,12.302,3652700.0],["2007-08-23",12.4307,12.4307,12.0848,12.0848,5006900.0],["2007-08-24",12.1572,12.2859,12.1008,12.2537,3851800.0],["2007-08-27",12.302,12.3503,12.0687,12.1572,2833700.0],["2007-08-28",12.1813,12.2054,12.0123,12.0365,3590200.0],["2007-08-29",12.133,12.2135,11.956,12.2135,2437700.0],["2007-08-30",12.0848,12.2054,12.0284,12.1009,2512500.0],["2007-08-31",12.1974,12.2457,12.1008,12.1491,1539500.0],["2007-09-04",12.2054,12.4549,12.1089,12.4066,2161900.0],["2007-09-05",12.3261,12.3825,12.2779,12.3261,2174200.0],["2007-09-06",12.3342,12.3825,12.2296,12.2859,2140900.0],["2007-09-07",12.1894,12.2698,12.0767,12.133,1732000.0],["2007-09-10",12.5434,12.9135,12.4549,12.6238,6919800.0],["2007-09-11",12.7204,12.7526,12.3825,12.4549,2986500.0],["2007-09-12",12.4388,12.5273,12.3422,12.3824,4929100.0],["2007-09-13",12.4146,12.5192,12.3744,12.4066,3582800.0],["2007-09-14",12.2859,12.3583,12.1089,12.302,3069000.0],["2007-09-17",12.302,12.4388,12.2859,12.3744,2927100.0],["2007-09-18",12.4146,12.5755,12.2779,12.5353,2186200.0],["2007-09-19",12.5916,12.6238,12.4307,12.5031,3707000.0],["2007-09-20",12.4629,12.479,12.2698,12.2698,2049200.0],["2007-09-21",12.4146,12.4227,12.2698,12.3503,1730900.0],["2007-09-24",12.3181,12.4468,12.2135,12.2537,2676000.0],["2007-09-25",12.2054,12.4146,12.1974,12.3503,1749200.0],["2007-09-26",12.3825,12.5192,12.3181,12.4951,1855300.0],["2007-09-27",12.5675,13.0744,12.487,13.0663,5106300.0],["2007-09-28",13.1066,13.1629,12.8169,12.8411,4189200.0],["2007-10-01",13.1146,13.3399,12.8974,13.2755,3428700.0],["2007-10-02",13.2112,13.7824,13.1629,13.4606,7606600.0],["2007-10-03",13.5089,13.6859,13.4043,13.5732,6826900.0],["2007-10-04",13.8468,13.9192,13.2353,13.3238,8225000.0],["2007-10-05",13.4767,13.4847,13.1548,13.2594,2870400.0],["2007-10-08",13.2031,13.2997,13.1066,13.2031,2352400.0],["2007-10-09",13.187,13.2031,12.9859,13.0502,1623700.0],["2007-10-10",13.1388,13.2031,12.7526,12.833,3692700.0],["2007-10-11",12.825,12.8813,12.5031,12.5755,4338500.0],["2007-10-12",12.648,12.6801,12.5192,12.6238,1650400.0],["2007-10-15",12.6319,12.7606,12.5595,12.6238,2473800.0],["2007-10-16",12.5997,12.6882,12.4146,12.471,2347700.0],["2007-10-17",12.6077,12.6801,12.3503,12.4227,2788400.0],["2007-10-18",12.3583,12.4066,12.2779,12.2939,2224500.0],["2007-10-19",12.2296,12.2939,12.0687,12.0767,1988100.0],["2007-10-22",12.0767,12.31,12.0204,12.31,2797200.0],["2007-10-23",12.3985,12.4951,12.31,12.3744,2049800.0],["2007-10-24",12.2618,12.4307,12.125,12.3261,1572800.0],["2007-10-25",12.2618,12.31,11.9963,12.2215,2825500.0],["2007-10-26",12.31,12.31,12.0526,12.0687,2348500.0],["2007-10-29",12.0687,12.2054,12.0526,12.1491,7117500.0],["2007-10-30",12.1089,12.1491,11.956,11.9963,1459400.0],["2007-10-31",12.0043,12.133,11.9078,12.1009,2255000.0],["2007-11-01",11.9238,12.479,11.7227,12.2939,8246000.0],["2007-11-02",12.2859,12.3503,11.8112,12.1169,5089500.0],["2007-11-05",11.9078,12.1089,11.8756,11.9802,2517400.0],["2007-11-06",11.9802,12.133,11.779,12.1169,3503300.0],["2007-11-07",11.9399,12.2376,11.9319,12.0687,4114100.0],["2007-11-08",12.125,12.3744,11.948,12.3744,4981900.0],["2007-11-09",12.2698,12.5273,12.125,12.2376,6191000.0],["2007-11-12",12.2698,12.4307,12.0848,12.0928,8171300.0],["2007-11-13",12.1089,12.1089,11.5055,11.5457,27539100.0],["2007-11-14",11.3445,11.4733,11.1595,11.3606,89639200.0],["2007-11-15",11.4813,11.5135,11.0308,11.24,24293600.0],["2007-11-16",11.2963,11.3365,10.8698,10.9825,28791100.0],["2007-11-19",10.9423,10.9986,10.6607,10.6607,19781900.0],["2007-11-20",10.6607,10.9181,10.54,10.8216,20133900.0],["2007-11-21",10.7089,10.9262,10.4032,10.6928,13148600.0],["2007-11-23",10.7572,10.9583,10.7331,10.9503,3386000.0],["2007-11-26",10.9503,11.079,10.8216,10.8859,8715200.0],["2007-11-27",11.1112,11.3285,10.9181,11.3043,18965300.0],["2007-11-28",11.3928,11.5859,11.1354,11.5859,11194300.0],["2007-11-29",11.5296,11.7388,11.4652,11.6261,12497100.0],["2007-11-30",11.6261,11.7307,11.4894,11.5698,7601800.0],["2007-12-03",11.5698,11.5698,11.2721,11.4572,8011600.0],["2007-12-04",11.4089,11.6422,11.3526,11.5457,4837500.0],["2007-12-05",11.5698,11.6261,11.3204,11.4089,5316900.0],["2007-12-06",11.4009,11.4089,11.2078,11.3928,8973900.0],["2007-12-07",11.3928,11.4813,11.3204,11.3767,7743100.0],["2007-12-10",11.3848,11.3848,11.1193,11.2641,7120000.0],["2007-12-11",11.256,11.2641,10.8698,10.894,6975500.0],["2007-12-12",11.0227,11.1434,10.7411,10.8859,6686500.0],["2007-12-13",10.7653,10.902,10.6124,10.894,5307000.0],["2007-12-14",10.8618,11.1032,10.7411,11.0227,10298000.0],["2007-12-17",10.9744,11.0066,10.7894,10.8296,6265300.0],["2007-12-18",11.1032,11.1836,10.8538,11.079,6556100.0],["2007-12-19",11.1032,11.1112,10.9181,11.0549,3645100.0],["2007-12-20",11.0388,11.0629,10.7572,10.9744,6361300.0],["2007-12-21",11.0227,11.1836,10.8618,10.8618,7481100.0],["2007-12-24",10.8457,11.071,10.8055,11.0629,1819300.0],["2007-12-26",10.9905,11.24,10.9825,11.1595,3042200.0],["2007-12-27",11.1836,11.1997,11.0147,11.1032,2625700.0],["2007-12-28",11.1032,11.3445,11.079,11.3043,4168000.0],["2007-12-31",11.3848,11.3848,11.1112,11.3124,3286000.0],["2008-01-02",11.2802,11.4331,11.1354,11.1675,6334100.0],["2008-01-03",11.1836,11.3043,10.9101,10.9986,8087500.0],["2008-01-04",10.8698,11.1112,10.8618,11.0147,6736200.0],["2008-01-07",11.0629,11.3928,11.0227,11.3767,9086600.0],["2008-01-08",11.425,11.6664,11.3526,11.4411,11119200.0],["2008-01-09",11.5859,11.9721,11.5859,11.9399,17051600.0],["2008-01-10",11.8756,12.2296,11.8595,12.1491,14108100.0],["2008-01-11",12.1491,12.4388,12.1491,12.3905,10218400.0],["2008-01-14",12.4307,12.4388,11.9721,12.1009,7794300.0],["2008-01-15",11.9802,12.1491,11.9399,12.0365,4490100.0],["2008-01-16",11.956,12.4629,11.956,12.3503,8102900.0],["2008-01-17",12.2779,12.3181,12.1411,12.2376,5713800.0],["2008-01-18",12.3181,12.4468,11.948,12.1491,8504700.0],["2008-01-22",11.5859,12.0123,11.5859,11.9399,7775500.0],["2008-01-23",11.8514,11.8514,11.4813,11.8032,6667400.0],["2008-01-24",11.8353,11.9078,11.6101,11.7549,4612300.0],["2008-01-25",11.7549,11.8756,11.6503,11.7227,5831900.0],["2008-01-28",11.7227,11.7871,11.6342,11.7871,5952700.0],["2008-01-29",11.8353,12.0526,11.7468,11.8836,6220900.0],["2008-01-30",11.8595,12.2779,11.7871,12.0123,9054200.0],["2008-01-31",12.0445,12.0687,11.7549,11.9399,6029900.0],["2008-02-01",11.9721,12.0767,11.7388,12.0043,7385400.0],["2008-02-04",12.0043,12.2537,11.9802,12.1411,3991500.0],["2008-02-05",11.956,12.125,11.7307,11.7549,7098600.0],["2008-02-06",11.8756,11.8756,11.0629,11.1112,17646800.0],["2008-02-07",11.0308,11.071,10.3388,10.5319,34293800.0],["2008-02-08",10.548,10.5802,10.363,10.4434,9235900.0],["2008-02-11",10.4836,10.5239,10.3227,10.3951,9159600.0],["2008-02-12",10.4354,10.4917,10.3147,10.4032,8045200.0],["2008-02-13",10.4515,10.4756,10.3871,10.4595,4867200.0],["2008-02-14",10.4836,10.6285,10.3227,10.4112,4331000.0],["2008-02-15",10.4354,10.4434,10.3308,10.4273,2656400.0],["2008-02-19",10.4756,10.54,10.3066,10.3469,3746300.0],["2008-02-20",10.3147,10.4354,10.2584,10.4032,4164500.0],["2008-02-21",10.4836,10.548,10.2986,10.3308,5580800.0],["2008-02-22",10.3871,10.4434,10.2101,10.4112,5099200.0],["2008-02-25",10.3951,10.4997,10.3469,10.4997,5213700.0],["2008-02-26",10.5802,10.7813,10.3951,10.6767,4472700.0],["2008-02-27",10.6928,10.8618,10.4997,10.5802,6891400.0],["2008-02-28",9.6871,10.0492,9.6549,9.6791,29310400.0],["2008-02-29",9.6549,9.7515,9.4216,9.5262,11592500.0],["2008-03-03",9.494,9.5664,9.0354,9.2124,11421500.0],["2008-03-04",9.2526,9.2929,8.9308,8.9952,12325800.0],["2008-03-05",8.9952,9.0676,8.5848,8.6975,22114600.0],["2008-03-06",8.6492,8.7619,8.4642,8.4883,13802900.0],["2008-03-07",8.4481,8.5446,8.078,8.5285,16349400.0],["2008-03-10",8.5527,8.786,8.2067,8.3113,9039600.0],["2008-03-11",8.4642,8.6492,8.086,8.4239,12960000.0],["2008-03-12",8.4883,8.5285,8.3435,8.4481,9330800.0],["2008-03-13",8.3515,8.6814,8.2308,8.6009,15313600.0],["2008-03-14",8.9871,9.1078,8.7538,8.9067,17113600.0],["2008-03-17",8.7297,9.132,8.6573,8.6653,9471600.0],["2008-03-18",8.8101,9.0193,8.7538,8.9952,12229900.0],["2008-03-19",9.0515,9.1561,8.8343,8.8664,13762200.0],["2008-03-20",8.9067,8.9871,8.8182,8.9308,11697100.0],["2008-03-24",8.9469,9.2607,8.9308,9.1883,6464600.0],["2008-03-25",9.2526,9.3653,9.2044,9.317,6025600.0],["2008-03-26",9.2768,9.5906,9.2044,9.5503,8294800.0],["2008-03-27",9.6871,9.6871,9.2124,9.3009,9964400.0],["2008-03-28",9.3572,9.4457,9.1883,9.2446,4051200.0],["2008-03-31",9.2607,9.3975,9.1239,9.3331,5402000.0],["2008-04-01",9.4297,9.6549,9.2768,9.5664,6408600.0],["2008-04-02",9.5664,9.6791,9.5101,9.6308,5264500.0],["2008-04-03",9.5825,9.8641,9.5584,9.8319,7260200.0],["2008-04-04",9.8239,10.025,9.7917,9.9204,4784400.0],["2008-04-07",9.9768,10.2664,9.9204,10.1377,6069800.0],["2008-04-08",10.0653,10.7331,10.025,10.4434,12288900.0],["2008-04-09",10.4676,10.5239,9.8561,9.9607,11286200.0],["2008-04-10",9.9607,9.9607,9.6549,9.7998,9425700.0],["2008-04-11",9.7998,9.8963,9.7193,9.8078,7401100.0],["2008-04-14",9.7756,10.0089,9.7595,9.9607,4355700.0],["2008-04-15",10.0411,10.1296,9.8561,10.0894,5416400.0],["2008-04-16",10.0653,10.2986,9.9848,10.2584,5554800.0],["2008-04-17",10.2101,10.2745,10.0653,10.1779,3137600.0],["2008-04-18",10.4032,10.4032,9.9285,10.0653,8749600.0],["2008-04-21",10.0653,10.186,9.8963,10.1296,4983000.0],["2008-04-22",10.0814,10.1216,9.8078,9.9687,4645200.0],["2008-04-23",9.9848,10.0975,9.9044,10.0733,3269200.0],["2008-04-24",10.0653,10.4756,10.0653,10.371,6630300.0],["2008-04-25",10.4032,10.54,10.3388,10.4273,7254000.0],["2008-04-28",10.4997,10.5963,10.3227,10.4193,5116600.0],["2008-04-29",10.3871,10.7331,10.3871,10.6365,5863100.0],["2008-04-30",10.7813,10.7813,10.5078,10.5963,3219600.0],["2008-05-01",10.6043,10.725,10.54,10.7009,4992000.0],["2008-05-02",10.7652,10.7813,10.4917,10.6365,5557800.0],["2008-05-05",10.6848,10.7009,10.363,10.5722,3422300.0],["2008-05-06",10.54,10.6204,10.4193,10.54,4009600.0],["2008-05-07",10.4997,10.5802,10.1618,10.3066,4823900.0],["2008-05-08",10.371,10.371,9.9204,10.025,8360200.0],["2008-05-09",9.6469,9.6549,8.7699,9.1883,35509600.0],["2008-05-12",9.1883,9.486,9.1883,9.3251,11601100.0],["2008-05-13",9.3733,9.4779,9.0676,9.1722,7660000.0],["2008-05-14",9.1963,9.5664,9.1722,9.4377,9260400.0],["2008-05-15",9.3653,9.7354,9.3653,9.6308,7287000.0],["2008-05-16",9.6147,9.9044,9.5825,9.8319,6243900.0],["2008-05-19",9.8561,10.1135,9.7676,9.9687,5863700.0],["2008-05-20",9.9848,10.1216,9.8963,10.025,5248100.0],["2008-05-21",10.0894,10.194,9.8883,9.9285,6194300.0],["2008-05-22",9.9044,10.2503,9.8561,10.1699,4063300.0],["2008-05-23",10.1377,10.2181,10.0411,10.1377,5002800.0],["2008-05-27",10.1216,10.363,10.0653,10.3388,4532300.0],["2008-05-28",10.2986,10.5561,10.2181,10.3308,2846900.0],["2008-05-29",10.2905,10.5319,10.2664,10.4917,4549100.0],["2008-05-30",10.5802,10.8055,10.5802,10.7411,7946700.0],["2008-06-02",10.8618,10.894,10.4434,10.6124,5696000.0],["2008-06-03",10.6285,10.7813,10.4595,10.54,5212400.0],["2008-06-04",10.5158,10.8859,10.4756,10.5722,7239400.0],["2008-06-05",10.6204,10.8618,10.4595,10.5078,6274300.0],["2008-06-06",10.4836,10.548,10.1538,10.2503,5767200.0],["2008-06-09",10.2825,10.3469,10.0733,10.1699,2577300.0],["2008-06-10",10.3227,10.5239,10.1296,10.3871,4840000.0],["2008-06-11",10.3871,10.3871,10.0974,10.1216,5983900.0],["2008-06-12",10.194,10.2503,9.9607,10.025,5160600.0],["2008-06-13",10.1055,10.2986,10.0331,10.1296,3743100.0],["2008-06-16",10.0814,10.2584,9.9687,10.186,4795000.0],["2008-06-17",10.2181,10.2825,10.1135,10.1216,3703000.0],["2008-06-18",10.0089,10.2905,9.9285,10.0009,4558000.0],["2008-06-19",9.9768,10.0733,9.8963,9.9929,7359000.0],["2008-06-20",9.9365,9.9929,9.5745,9.6469,4635100.0],["2008-06-23",9.7273,9.7273,9.5423,9.6228,3828900.0],["2008-06-24",9.5745,9.7756,9.4699,9.6871,4362300.0],["2008-06-25",9.6791,9.8802,9.6147,9.7515,5643200.0],["2008-06-26",9.671,9.7595,9.2768,9.3009,5159900.0],["2008-06-27",9.3331,9.8963,9.3251,9.7837,9192200.0],["2008-06-30",9.7756,9.848,9.0595,9.7113,3429400.0],["2008-07-01",9.6791,9.8158,9.5101,9.6952,6721600.0],["2008-07-02",9.7113,9.8963,9.6952,9.7756,4376800.0],["2008-07-03",9.8319,9.8319,9.4779,9.5342,3672100.0],["2008-07-07",9.6308,9.6308,9.1641,9.3894,8791300.0],["2008-07-08",9.4457,9.9285,9.3894,9.8883,6856100.0],["2008-07-09",9.8641,10.4193,9.6549,9.8722,7892300.0],["2008-07-10",9.7998,10.0009,9.6308,9.7515,5415600.0],["2008-07-11",9.6308,9.84,9.4216,9.6469,7287800.0],["2008-07-14",9.6791,9.8561,9.5021,9.5664,4163600.0],["2008-07-15",9.4377,9.8078,9.3331,9.671,6920100.0],["2008-07-16",9.663,9.7756,9.4136,9.7595,6749800.0],["2008-07-17",10.0572,10.5802,9.7354,10.2423,14812900.0],["2008-07-18",10.4917,10.4917,10.2181,10.3227,7914500.0],["2008-07-21",10.2986,10.4836,10.2423,10.3791,7867200.0],["2008-07-22",10.2342,10.6687,10.2262,10.6285,7112000.0],["2008-07-23",10.5561,10.902,10.5078,10.8538,6652800.0],["2008-07-24",10.8216,10.8216,10.54,10.5561,2556100.0],["2008-07-25",10.6124,10.8698,10.3388,10.6687,4672700.0],["2008-07-28",10.6124,10.7652,10.2342,10.2503,3405400.0],["2008-07-29",10.2584,10.3308,10.0492,10.2503,3710500.0],["2008-07-30",10.3066,10.5802,10.186,10.4676,4863400.0],["2008-07-31",10.4676,10.6687,10.3227,10.4354,3794100.0],["2008-08-01",10.725,10.725,10.2342,10.2664,5506900.0],["2008-08-04",10.2825,10.5319,10.2101,10.3951,4404300.0],["2008-08-05",10.4917,10.725,10.4515,10.5882,7776500.0],["2008-08-06",11.1193,11.5859,10.6928,10.9825,21983300.0],["2008-08-07",10.9423,11.6261,10.9423,11.256,19606600.0],["2008-08-08",11.3204,11.4974,11.2078,11.2802,6196200.0],["2008-08-11",11.24,11.4813,10.9905,11.248,4266300.0],["2008-08-12",11.1273,11.2963,10.902,10.9905,3588700.0],["2008-08-13",10.9825,11.1756,10.6687,10.9181,5193300.0],["2008-08-14",10.8457,11.1434,10.7974,11.0951,3942500.0],["2008-08-15",11.1354,11.1756,10.8618,11.0388,3672300.0],["2008-08-18",11.0871,11.0871,10.6204,10.8055,3256300.0],["2008-08-19",10.7894,10.7894,10.548,10.6446,3297800.0],["2008-08-20",10.717,10.717,10.3147,10.3951,5890300.0],["2008-08-21",10.2986,10.5078,10.2664,10.4434,5827500.0],["2008-08-22",10.5882,10.8538,10.5882,10.8135,5620100.0],["2008-08-25",10.7009,10.7974,10.4917,10.6204,3029000.0],["2008-08-26",10.7009,10.8296,10.548,10.7089,2935200.0],["2008-08-27",10.7089,10.8216,10.5158,10.6124,3376600.0],["2008-08-28",10.6446,10.6928,10.4515,10.4595,4177300.0],["2008-08-29",10.4676,10.5802,10.3308,10.371,3529200.0],["2008-09-02",10.371,10.5722,10.202,10.3227,5319000.0],["2008-09-03",10.3308,10.3791,10.1377,10.3549,5851400.0],["2008-09-04",10.3147,10.4676,10.186,10.3308,5865200.0],["2008-09-05",10.2342,10.3308,10.025,10.0572,3865900.0],["2008-09-08",10.2101,10.2986,9.9204,9.9929,3591700.0],["2008-09-09",9.494,10.017,8.794,8.9308,28487100.0],["2008-09-10",9.2446,9.3251,8.9389,9.2285,29142900.0],["2008-09-11",9.1641,9.4216,9.0756,9.3331,11510900.0],["2008-09-12",9.317,9.3814,9.14,9.2929,5657300.0],["2008-09-15",9.132,9.2205,8.7458,8.8825,6591100.0],["2008-09-16",8.8504,9.486,8.5848,8.7297,17542300.0],["2008-09-17",8.8584,9.3975,8.8584,8.8584,20834700.0],["2008-09-18",8.8745,9.6388,8.8745,9.4618,10352400.0],["2008-09-19",9.8641,10.0411,9.132,9.494,8505500.0],["2008-09-22",9.3331,9.6388,9.2526,9.309,4386000.0],["2008-09-23",9.4297,9.6067,9.1802,9.2285,2955000.0],["2008-09-24",9.1722,9.5745,9.132,9.4377,5383200.0],["2008-09-25",9.671,9.7917,9.5825,9.6469,5006600.0],["2008-09-26",9.4779,9.5906,9.2607,9.4136,5378200.0],["2008-09-29",9.3251,9.4136,8.7297,8.8504,6377500.0],["2008-09-30",8.9549,9.2446,8.6814,9.1883,4973200.0],["2008-10-01",9.14,9.2929,9.0193,9.0756,3820100.0],["2008-10-02",9.0998,9.2446,8.5607,8.5768,10421600.0],["2008-10-03",8.7216,8.7458,8.1504,8.263,11971200.0],["2008-10-06",8.086,8.2147,6.2918,7.2412,23834900.0],["2008-10-07",7.2573,7.563,6.7987,6.855,15478100.0],["2008-10-08",6.7585,6.9435,6.0987,6.2194,25252700.0],["2008-10-09",6.8309,6.8309,6.0182,6.1067,14539500.0],["2008-10-10",5.801,6.0907,5.0769,5.8091,14514800.0],["2008-10-13",6.5171,7.0803,5.9861,6.9998,10861700.0],["2008-10-14",7.4102,7.4423,6.863,7.0883,7972100.0],["2008-10-15",7.1205,7.1446,5.8493,5.8734,9200700.0],["2008-10-16",6.155,6.2355,5.5757,6.2113,8147200.0],["2008-10-17",6.1067,6.7585,5.8332,6.6056,9195600.0],["2008-10-20",6.6699,6.7102,6.0021,6.4286,6370400.0],["2008-10-21",6.3481,6.5251,6.1952,6.2918,5243800.0],["2008-10-22",6.1631,6.2596,5.4389,5.6562,8252400.0],["2008-10-23",5.6884,5.793,5.0125,5.3263,11554200.0],["2008-10-24",4.9803,5.1091,4.747,5.0367,7884000.0],["2008-10-27",4.9401,5.0286,4.6424,4.6424,8259500.0],["2008-10-28",4.8114,5.2458,4.6263,5.2458,13322800.0],["2008-10-29",5.27,5.8815,5.2458,5.616,14313600.0],["2008-10-30",6.8309,7.032,6.0343,6.5734,15861100.0],["2008-10-31",6.5734,7.2251,6.4044,6.8952,16811800.0],["2008-11-03",7.0561,7.0883,6.8309,7.0561,5728600.0],["2008-11-04",7.2492,7.3941,6.8872,7.3136,6870100.0],["2008-11-05",7.1849,7.6435,7.1044,7.3297,8813200.0],["2008-11-06",7.1446,7.4343,7.1446,7.3217,6238400.0],["2008-11-07",7.3297,7.6676,7.2251,7.5067,7535300.0],["2008-11-10",7.7803,7.8849,7.378,7.5469,10771600.0],["2008-11-11",7.4343,8.0458,7.1849,7.9814,10060900.0],["2008-11-12",7.9251,7.9412,7.2492,7.3297,9045600.0],["2008-11-13",7.3941,7.563,6.5171,7.4987,11846600.0],["2008-11-14",7.3619,7.6435,7.1688,7.3458,11499500.0],["2008-11-17",7.2492,7.2975,6.9918,7.0642,8461200.0],["2008-11-18",7.032,7.3217,6.8389,7.0722,9260700.0],["2008-11-19",7.032,7.1446,6.332,6.3803,9768500.0],["2008-11-20",6.2113,6.5573,5.7769,5.8815,9913600.0],["2008-11-21",6.0263,6.3481,5.7045,6.2918,12357900.0],["2008-11-24",6.4205,7.2412,6.1872,7.032,7708900.0],["2008-11-25",7.1849,7.3538,6.9837,7.2412,6891100.0],["2008-11-26",7.0079,7.5148,6.9355,7.4343,4722900.0],["2008-11-28",7.4826,7.6033,7.386,7.5711,2102400.0],["2008-12-01",7.3458,7.5067,7.0803,7.1205,5050600.0],["2008-12-02",7.201,7.563,6.9918,7.5308,4880300.0],["2008-12-03",7.3538,7.8768,7.3538,7.8125,5888600.0],["2008-12-04",7.6515,7.8527,7.4182,7.563,4949100.0],["2008-12-05",7.4423,7.8446,7.2492,7.8285,6075200.0],["2008-12-08",7.8849,8.1101,7.7079,8.0136,4979900.0],["2008-12-09",7.9251,8.1343,7.7481,7.8849,5109800.0],["2008-12-10",7.8607,8.1101,7.6837,7.901,3916600.0],["2008-12-11",7.7642,8.0941,7.7079,7.8607,4630300.0],["2008-12-12",7.5148,7.7561,7.3377,7.4906,15424100.0],["2008-12-15",7.5228,7.6033,7.0159,7.2171,6629700.0],["2008-12-16",7.2975,7.8044,7.2332,7.7803,13721100.0],["2008-12-17",7.4826,8.0941,7.2412,7.8366,6389800.0],["2008-12-18",7.8366,8.0136,7.5791,7.7722,5283000.0],["2008-12-19",7.732,7.9734,7.6033,7.7642,4335900.0],["2008-12-22",7.7481,7.8607,7.3217,7.5308,6090400.0],["2008-12-23",7.6354,7.7159,7.4263,7.6918,4342500.0],["2008-12-24",7.7079,7.7722,7.6113,7.74,1068400.0],["2008-12-26",7.7803,7.8366,7.4504,7.6193,1661900.0],["2008-12-29",7.5389,7.6515,7.2975,7.6515,3349300.0],["2008-12-30",7.732,7.8366,7.555,7.7883,2816400.0],["2008-12-31",7.7642,8.0458,7.6354,7.9573,5127700.0],["2009-01-02",7.9895,8.0619,7.8688,8.0619,2706100.0],["2009-01-05",8.0458,8.1262,7.7642,7.9331,7010200.0],["2009-01-06",8.086,8.4963,7.9653,8.3113,8154900.0],["2009-01-07",8.2872,8.609,8.1423,8.1986,6515900.0],["2009-01-08",8.3917,8.5285,8.2469,8.4481,6575800.0],["2009-01-09",8.4481,8.7055,8.2469,8.5929,7924200.0],["2009-01-12",8.6492,8.8986,8.3917,8.8825,13262900.0],["2009-01-13",8.794,9.0756,8.7297,8.8906,7769000.0],["2009-01-14",8.9308,8.9308,8.4239,8.5527,6782800.0],["2009-01-15",8.5929,8.7216,8.2228,8.5688,5545200.0],["2009-01-16",8.7297,8.8584,8.6009,8.8504,6947000.0],["2009-01-20",8.7699,9.0354,8.2952,8.3354,5299600.0],["2009-01-21",8.4883,8.6894,8.2791,8.6894,6305300.0],["2009-01-22",8.617,9.1239,8.5768,8.963,6928800.0],["2009-01-23",8.794,8.9389,8.5446,8.794,5989900.0],["2009-01-26",8.6733,9.1883,8.6733,9.1159,8032800.0],["2009-01-27",9.2044,9.2607,9.0756,9.2607,7961700.0],["2009-01-28",9.2929,9.486,9.1159,9.3733,5683800.0],["2009-01-29",9.2929,9.4699,9.132,9.1963,6759300.0],["2009-01-30",9.1561,9.3894,8.9469,9.1159,6807700.0],["2009-02-02",8.9389,9.317,8.8986,9.1802,4916300.0],["2009-02-03",9.4297,9.4457,9.1078,9.2929,6426400.0],["2009-02-04",9.4538,9.5342,9.317,9.3653,6273500.0],["2009-02-05",9.309,9.486,9.1561,9.3572,5759600.0],["2009-02-06",9.3572,9.6308,9.3331,9.5021,7062900.0],["2009-02-09",9.4538,9.6549,9.3492,9.5664,5213000.0],["2009-02-10",9.5584,9.6549,9.0917,9.14,6343900.0],["2009-02-11",9.1963,9.5584,9.1561,9.5101,5465500.0],["2009-02-12",9.3331,9.5986,9.309,9.5986,5835200.0],["2009-02-13",9.6227,9.6388,9.3733,9.494,6005400.0],["2009-02-17",9.1963,9.3331,9.0595,9.1963,7254900.0],["2009-02-18",9.1963,9.4136,9.0515,9.2285,8515500.0],["2009-02-19",9.3975,9.6791,9.1802,9.309,14671200.0],["2009-02-20",9.6388,10.3066,9.5262,10.1457,23595700.0],["2009-02-23",10.4515,10.7572,10.202,10.3549,20440100.0],["2009-02-24",10.54,10.5802,10.0814,10.4193,16688800.0],["2009-02-25",10.717,10.717,10.3388,10.5319,14399100.0],["2009-02-26",10.6607,10.7974,10.0009,10.1377,16526700.0],["2009-02-27",10.2905,10.3147,9.7354,10.0009,21313700.0],["2009-03-02",9.7837,9.848,9.2768,9.3492,12211700.0],["2009-03-03",9.5584,9.6871,8.963,9.2124,13489700.0],["2009-03-04",9.5101,9.8078,9.309,9.663,9081000.0],["2009-03-05",9.3814,9.7917,9.3814,9.7756,11459000.0],["2009-03-06",10.202,10.202,9.4297,9.6308,9439000.0],["2009-03-09",9.5342,9.8883,9.5101,9.6549,6612200.0],["2009-03-10",9.7676,10.0975,9.4618,9.9204,8834800.0],["2009-03-11",10.1457,10.1457,9.8239,9.9446,7128600.0],["2009-03-12",9.9768,10.4595,9.9446,10.4273,9839600.0],["2009-03-13",10.4595,10.7813,10.3871,10.6767,7241400.0],["2009-03-16",10.6848,10.8377,10.4434,10.4997,5692500.0],["2009-03-17",10.4997,10.9181,10.4434,10.8859,6017000.0],["2009-03-18",10.7572,11.1434,10.6285,10.9181,7715100.0],["2009-03-19",10.9423,10.9825,10.4354,10.6285,6121600.0],["2009-03-20",10.6767,10.7733,10.2905,10.363,7142000.0],["2009-03-23",10.6285,10.8216,10.4515,10.8216,8453300.0],["2009-03-24",10.6124,10.9986,10.6124,10.902,5181000.0],["2009-03-25",10.8618,11.0147,10.548,10.7652,6352300.0],["2009-03-26",10.894,11.0951,10.8377,11.0147,8147400.0],["2009-03-27",10.9342,11.079,10.5319,10.6607,6777600.0],["2009-03-30",10.54,10.5963,10.3066,10.4997,5511000.0],["2009-03-31",10.5561,10.9101,10.5239,10.7894,7374000.0],["2009-04-01",10.6204,10.7894,10.4354,10.7813,5636400.0],["2009-04-02",10.902,11.2963,10.8618,11.1354,9211200.0],["2009-04-03",11.1836,11.4009,11.0308,11.2963,6248200.0],["2009-04-06",11.4089,11.8032,11.2319,11.5618,9035400.0],["2009-04-07",11.4652,11.5537,11.2641,11.2802,3437600.0],["2009-04-08",11.24,11.6664,11.24,11.5779,5809700.0],["2009-04-09",11.6261,12.0204,11.3526,11.433,6360700.0],["2009-04-13",11.3445,11.5457,11.1836,11.2158,4543100.0],["2009-04-14",11.1434,11.417,10.9825,11.071,5272600.0],["2009-04-15",10.8618,11.5296,10.8377,11.2319,5175600.0],["2009-04-16",11.4652,11.6744,11.1434,11.602,6694000.0],["2009-04-17",11.5296,11.8997,11.5135,11.7468,6262300.0],["2009-04-20",11.6664,11.7388,11.2963,11.3687,7224400.0],["2009-04-21",11.2641,11.5859,11.079,11.256,5385700.0],["2009-04-22",11.6905,11.6905,11.1756,11.3445,8201000.0],["2009-04-23",11.6583,11.6583,11.1354,11.5457,5662900.0],["2009-04-24",11.6261,11.6986,11.3606,11.4894,5687400.0],["2009-04-27",11.4411,11.7147,11.3928,11.602,5374100.0],["2009-04-28",11.6181,11.8917,11.5055,11.6744,7857200.0],["2009-04-29",11.948,11.9963,11.602,11.6986,6496600.0],["2009-04-30",11.417,11.7388,10.2986,10.6607,26313900.0],["2009-05-01",10.7492,10.7894,10.3066,10.4595,11803800.0],["2009-05-04",10.54,10.717,10.2905,10.6607,11015100.0],["2009-05-05",10.4595,10.8377,10.4595,10.7813,8963500.0],["2009-05-06",10.8296,10.902,10.5963,10.6767,10292400.0],["2009-05-07",10.7492,11.1354,10.7009,10.8055,13341500.0],["2009-05-08",10.902,11.0629,10.8216,11.0388,8812400.0],["2009-05-11",11.0227,11.3124,10.8859,11.1354,7968100.0],["2009-05-12",11.2882,11.3043,10.8859,10.9744,6617800.0],["2009-05-13",11.0227,11.0227,10.6848,10.7894,5216100.0],["2009-05-14",10.4997,10.6124,10.0653,10.194,18346700.0],["2009-05-15",10.3951,10.5078,10.0975,10.2664,12341400.0],["2009-05-18",10.3549,10.6526,10.2745,10.5641,11401700.0],["2009-05-19",10.5641,10.6124,10.2825,10.3308,8751900.0],["2009-05-20",10.2664,10.4273,10.2584,10.3227,7898800.0],["2009-05-21",10.2584,10.4595,10.0572,10.1538,6612600.0],["2009-05-22",10.202,10.2825,10.0572,10.1216,4262300.0],["2009-05-26",10.1216,10.6285,10.0572,10.5641,7954700.0],["2009-05-27",10.4595,10.6446,10.4032,10.4112,6636200.0],["2009-05-28",10.2181,10.4032,10.1779,10.2745,5225400.0],["2009-05-29",10.4836,10.6285,10.2664,10.6285,8461600.0],["2009-06-01",10.7009,11.0388,10.6767,10.9583,9309100.0],["2009-06-02",10.8859,11.0388,10.7894,10.8779,6307300.0],["2009-06-03",10.9101,10.9101,10.6043,10.6767,4666700.0],["2009-06-04",10.8377,10.9664,10.6124,10.9262,5452700.0],["2009-06-05",10.9342,11.079,10.7572,11.0227,5354600.0],["2009-06-08",11.1434,11.1434,10.717,10.9262,6568200.0],["2009-06-09",11.0629,11.0629,10.7652,10.902,3834900.0],["2009-06-10",10.8296,10.902,10.5641,10.6848,6578900.0],["2009-06-11",10.8618,11.2721,10.8618,11.0951,8948800.0],["2009-06-12",11.0388,11.1112,10.9101,10.9583,5949600.0],["2009-06-15",10.8618,10.9744,10.4676,10.5078,5418000.0],["2009-06-16",10.4756,10.5641,10.3469,10.4032,7283400.0],["2009-06-17",10.6204,10.6687,10.2825,10.4595,9535800.0],["2009-06-18",10.5319,10.6607,10.4595,10.5641,4486900.0],["2009-06-19",10.371,10.6365,10.371,10.5078,5236300.0],["2009-06-22",10.3147,10.4354,10.1538,10.1618,4506800.0],["2009-06-23",10.1457,10.2262,10.0653,10.1377,7163800.0],["2009-06-24",10.4112,10.4515,10.1457,10.3791,7453300.0],["2009-06-25",10.3227,10.7411,10.2584,10.6687,8599600.0],["2009-06-26",10.7331,10.8538,10.5239,10.7974,9402700.0],["2009-06-29",10.8618,10.8618,10.5802,10.6607,7834300.0],["2009-06-30",10.5963,10.7009,10.4112,10.4997,7402700.0],["2009-07-01",10.5641,10.5641,10.2664,10.2986,9811400.0],["2009-07-02",10.3147,10.3388,9.8963,9.9929,8059300.0],["2009-07-06",9.9365,9.9446,9.7434,9.8641,6519400.0],["2009-07-07",9.9043,9.9526,9.7113,9.8239,6814100.0],["2009-07-08",10.0089,10.0975,9.7676,9.84,5403100.0],["2009-07-09",9.7595,10.025,9.7193,9.9848,6347900.0],["2009-07-10",9.7273,10.025,9.7273,9.7917,3940900.0],["2009-07-13",9.8561,9.8641,9.663,9.84,5914300.0],["2009-07-14",9.9285,9.9848,9.8158,9.9365,6018600.0],["2009-07-15",9.9687,10.0572,9.9044,9.9446,5730800.0],["2009-07-16",10.0411,10.1457,9.9044,10.0733,4585900.0],["2009-07-17",10.1457,10.1618,9.9285,10.0089,4008000.0],["2009-07-20",9.9768,10.3871,9.9768,10.371,7648900.0],["2009-07-21",10.5078,10.5561,10.379,10.5561,7991200.0],["2009-07-22",10.4354,10.5882,10.363,10.4112,5574300.0],["2009-07-23",10.5078,10.8618,10.4273,10.7894,7340400.0],["2009-07-24",10.7733,11.2078,10.6767,11.1434,11056300.0],["2009-07-27",10.5239,10.54,9.3814,9.7354,50917600.0],["2009-07-28",9.9044,10.7572,9.6308,10.1055,46254500.0],["2009-07-29",10.194,10.4595,9.9848,10.3871,13872800.0],["2009-07-30",10.7009,10.902,10.3871,10.5641,18346600.0],["2009-07-31",10.5882,10.8135,10.5641,10.6124,8805200.0],["2009-08-03",10.7331,10.8618,10.5963,10.8457,8089000.0],["2009-08-04",10.6446,10.9986,10.6446,10.9905,7991000.0],["2009-08-05",10.902,10.9342,10.5641,10.7009,6401600.0],["2009-08-06",10.8296,10.8296,10.5239,10.5561,6039100.0],["2009-08-07",10.725,10.8296,10.548,10.6124,5091900.0],["2009-08-10",10.5882,10.717,10.5239,10.6365,6674500.0],["2009-08-11",10.6446,10.8135,10.6446,10.7089,4880900.0],["2009-08-12",10.7733,11.1434,10.7009,10.9423,6244300.0],["2009-08-13",10.9423,11.602,10.902,11.433,15629600.0],["2009-08-14",11.4652,11.4652,11.1193,11.256,5587900.0],["2009-08-17",11.0951,11.2641,11.0227,11.2319,5013700.0],["2009-08-18",11.2239,11.3687,11.1997,11.256,6845300.0],["2009-08-19",11.2641,11.4411,11.1032,11.3204,9101000.0],["2009-08-20",11.2239,11.6101,11.2239,11.5296,5264100.0],["2009-08-21",11.6583,11.6583,11.4652,11.5779,5000100.0],["2009-08-24",11.6664,11.8273,11.5859,11.771,7894100.0],["2009-08-25",11.8434,11.8675,11.6664,11.8032,6612700.0],["2009-08-26",11.6664,11.8675,11.5457,11.6986,6522000.0],["2009-08-27",11.5457,12.0606,11.5457,11.9721,9058800.0],["2009-08-28",12.0687,12.0687,11.7629,11.9078,6585500.0],["2009-08-31",11.8836,11.9641,11.6261,11.8032,6367100.0],["2009-09-01",11.8273,11.8595,11.4089,11.4813,6441700.0],["2009-09-02",11.4491,11.594,11.2721,11.5376,4635000.0],["2009-09-03",11.6503,11.6503,11.2963,11.5216,4806500.0],["2009-09-04",11.5537,11.6986,11.4652,11.6905,2531700.0],["2009-09-08",11.7307,11.8514,11.6422,11.8192,4619900.0],["2009-09-09",11.5457,11.6664,11.3606,11.594,17353600.0],["2009-09-10",11.6503,12.5031,11.4974,12.4549,20008400.0],["2009-09-11",12.487,12.5434,12.125,12.1974,8058700.0],["2009-09-14",12.2457,12.31,12.1089,12.2618,4243100.0],["2009-09-15",12.31,12.4146,12.1089,12.2779,6745500.0],["2009-09-16",12.31,12.7847,12.302,12.7526,8209600.0],["2009-09-17",12.7847,12.7847,12.6077,12.6399,6992600.0],["2009-09-18",12.7043,13.002,12.6399,12.9376,12206800.0],["2009-09-21",12.8169,12.9296,12.7606,12.8652,6573300.0],["2009-09-22",12.9537,13.2192,12.8411,12.9778,6953300.0],["2009-09-23",13.002,13.2273,12.8974,13.0422,7032200.0],["2009-09-24",13.2192,13.2514,12.8491,12.9939,4964900.0],["2009-09-25",12.9376,13.01,12.7767,12.9215,5642400.0],["2009-09-28",12.9939,13.0905,12.8813,12.9698,4438400.0],["2009-09-29",13.0261,13.0663,12.8411,12.9939,8375200.0],["2009-09-30",12.9215,13.0422,12.6721,12.8813,7197000.0],["2009-10-01",12.6882,13.0422,12.471,12.5434,6894800.0],["2009-10-02",12.4951,12.8572,12.4066,12.7767,5539000.0],["2009-10-05",12.8491,13.0824,12.7365,13.0502,9065000.0],["2009-10-06",12.9296,13.1548,12.8732,12.9296,10744400.0],["2009-10-07",12.9939,13.4767,12.8572,13.4284,15812000.0],["2009-10-08",13.4767,13.6376,13.179,13.2273,7685600.0],["2009-10-09",13.2916,13.5089,13.1146,13.5089,5849500.0],["2009-10-12",13.5089,13.533,13.2836,13.3962,4095900.0],["2009-10-13",13.3882,13.4364,13.1227,13.1709,7788100.0],["2009-10-14",13.2112,13.5249,13.187,13.4767,6980600.0],["2009-10-15",13.5008,13.5974,13.3962,13.4767,6408200.0],["2009-10-16",13.364,13.5732,13.3158,13.4123,6564900.0],["2009-10-19",13.541,13.541,13.2112,13.3077,9455900.0],["2009-10-20",13.1548,13.356,12.9859,13.1146,8056200.0],["2009-10-21",13.1146,13.2836,12.9617,12.9698,7787400.0],["2009-10-22",12.9939,13.2836,12.7847,13.2836,11276100.0],["2009-10-23",13.187,13.2514,12.9054,12.9778,10176200.0],["2009-10-26",12.8491,13.1709,12.7847,12.8652,8496800.0],["2009-10-27",12.9537,13.187,12.8893,13.1146,8152400.0],["2009-10-28",13.0583,13.1629,12.6399,12.6882,7295400.0],["2009-10-29",13.0342,13.4606,13.0342,13.2755,11260500.0],["2009-10-30",13.356,13.541,13.01,13.0663,9501900.0],["2009-11-02",13.1548,13.4284,13.0422,13.1709,4463200.0],["2009-11-03",13.1468,13.4606,12.9859,13.4284,8633800.0],["2009-11-04",13.5491,13.8307,13.5008,13.5652,13859600.0],["2009-11-05",13.6778,14.0318,13.533,14.0157,5499200.0],["2009-11-06",13.9031,14.0721,13.7663,14.056,4514500.0],["2009-11-09",14.0882,14.4341,14.0801,14.41,5998900.0],["2009-11-10",14.2169,14.4019,14.0801,14.1364,7044700.0],["2009-11-11",14.3537,14.3858,13.9353,14.0801,7193200.0],["2009-11-12",13.9996,14.064,13.8629,13.879,5208400.0],["2009-11-13",14.0801,14.2571,13.887,14.1123,3193000.0],["2009-11-16",14.1203,14.5629,14.0882,14.4744,6351700.0],["2009-11-17",14.3215,14.4744,14.2813,14.3939,6310000.0],["2009-11-18",14.3537,14.3778,14.0882,14.2008,3927500.0],["2009-11-19",14.1686,14.1767,13.9433,14.0238,5012500.0],["2009-11-20",14.0318,14.1847,13.9272,14.1203,4093300.0],["2009-11-23",14.2732,14.5468,14.2008,14.4663,9648500.0],["2009-11-24",14.5387,14.8445,14.4663,14.7238,7648100.0],["2009-11-25",14.6031,14.8284,14.595,14.7157,3879200.0],["2009-11-27",14.3778,14.6031,14.3134,14.4904,2207300.0],["2009-11-30",14.4744,14.4824,14.2973,14.3778,4735300.0],["2009-12-01",14.4985,14.7318,14.4663,14.6674,4143300.0],["2009-12-02",14.7881,14.9651,14.7318,14.8927,4168700.0],["2009-12-03",14.8766,14.9249,14.6353,14.6433,4218800.0],["2009-12-04",14.7962,14.9008,14.3456,14.4744,5409900.0],["2009-12-07",14.4985,14.8445,14.4985,14.6272,5646500.0],["2009-12-08",14.595,14.7238,14.4261,14.595,3801700.0],["2009-12-09",14.6031,14.6433,14.418,14.5789,2995100.0],["2009-12-10",14.7399,14.8203,14.6111,14.6192,4752400.0],["2009-12-11",14.6835,14.9651,14.5548,14.9008,5020500.0],["2009-12-14",14.9973,15.118,14.941,15.1019,3636100.0],["2009-12-15",15.1261,15.3594,14.9571,15.3192,8701500.0],["2009-12-16",15.295,15.4559,15.1341,15.1743,6688300.0],["2009-12-17",15.0536,15.0697,14.6996,14.8203,8091000.0],["2009-12-18",14.9169,15.0054,14.6835,14.6835,18320300.0],["2009-12-21",14.9571,15.287,14.8686,15.2146,7064600.0],["2009-12-22",15.1824,15.3111,15.0456,15.1985,5672600.0],["2009-12-23",15.2709,15.2789,15.0295,15.0778,3756100.0],["2009-12-24",15.0858,15.1261,15.0295,15.0778,1433900.0],["2009-12-28",15.0295,15.1582,14.9732,15.0376,2038900.0],["2009-12-29",15.0456,15.1261,14.9732,14.9732,2594300.0],["2009-12-30",14.9893,15.0456,14.8364,14.9732,2125500.0],["2009-12-31",14.9812,15.0215,14.8284,14.8284,2658600.0],["2010-01-04",14.764,15.1019,14.7318,15.0617,3611900.0],["2010-01-05",14.8445,15.0134,14.7077,14.9008,7942400.0],["2010-01-06",14.7801,14.8847,14.6916,14.756,6838100.0],["2010-01-07",14.6353,14.756,14.4985,14.5065,6821900.0],["2010-01-08",14.241,14.3215,13.4767,14.0157,20293300.0],["2010-01-11",14.0318,14.3376,14.0318,14.2973,8390400.0],["2010-01-12",14.0882,14.2813,13.9514,14.0077,4852200.0],["2010-01-13",14.0801,14.3859,14.0238,14.3295,4700900.0],["2010-01-14",14.2813,14.4583,14.2652,14.3778,7066300.0],["2010-01-15",14.1767,14.6594,14.1767,14.6433,7216400.0],["2010-01-19",14.5629,15.0858,14.5548,15.0778,9341800.0],["2010-01-20",14.9651,15.0697,14.5709,14.6594,5800600.0],["2010-01-21",14.6996,14.8284,14.3858,14.4341,5505600.0],["2010-01-22",14.418,14.5387,14.2732,14.3054,5598200.0],["2010-01-25",14.2249,14.4824,14.2249,14.2249,3790000.0],["2010-01-26",14.1445,14.6433,14.1364,14.5548,11144600.0],["2010-01-27",14.5629,14.6916,14.4663,14.6835,5142500.0],["2010-01-28",14.6835,14.7157,14.2008,14.4261,6756500.0],["2010-01-29",14.4904,14.8605,14.4824,14.6674,7603500.0],["2010-02-01",14.764,14.8445,14.4824,14.5789,4803700.0],["2010-02-02",14.6514,14.6755,14.3376,14.6433,4753300.0],["2010-02-03",14.7318,14.7399,14.3698,14.4904,7157700.0],["2010-02-04",14.3939,14.5065,14.1203,14.3054,6957900.0],["2010-02-05",14.3698,14.4744,14.0721,14.3939,7505500.0],["2010-02-08",14.4744,14.4824,14.2491,14.2893,3469400.0],["2010-02-09",14.3215,14.4502,14.1123,14.2249,5953400.0],["2010-02-10",14.1686,14.3215,13.9111,14.1686,5483500.0],["2010-02-11",14.1042,14.7318,14.0882,14.7157,7887400.0],["2010-02-12",14.4502,14.756,14.3215,14.7318,3703600.0],["2010-02-16",14.8042,15.0456,14.7157,15.0295,4256400.0],["2010-02-17",15.0456,15.2226,14.8927,15.1824,4494000.0],["2010-02-18",15.2065,15.2548,15.0456,15.1743,3726000.0],["2010-02-19",15.1663,15.3674,15.1582,15.3433,4826300.0],["2010-02-22",15.4077,15.8502,15.295,15.7778,11221800.0],["2010-02-23",15.6893,15.8502,15.3916,15.4157,7143200.0],["2010-02-24",15.3835,15.7456,15.3835,15.6249,8683700.0],["2010-02-25",16.1157,16.9203,16.0594,16.6548,27066600.0],["2010-02-26",16.6548,17.2743,16.5421,17.1697,13308600.0],["2010-03-01",17.218,17.3789,16.9927,17.2019,19325900.0],["2010-03-02",17.2743,17.3065,17.0892,17.1777,11763600.0],["2010-03-03",17.2501,17.2501,16.9283,17.0007,7016100.0],["2010-03-04",16.9042,17.218,16.7835,17.1295,8046500.0],["2010-03-05",17.2019,17.5961,17.0651,17.5157,8994500.0],["2010-03-08",17.3708,17.4754,17.2099,17.2341,7429000.0],["2010-03-09",17.3789,17.395,17.1777,17.3869,6069300.0],["2010-03-10",17.4513,17.7007,17.3547,17.5478,10665500.0],["2010-03-11",17.5157,17.7409,17.4754,17.6846,6294600.0],["2010-03-12",17.7007,17.7329,17.5317,17.6605,3526300.0],["2010-03-15",17.7007,17.7007,17.4754,17.6605,6283300.0],["2010-03-16",17.5157,17.7812,17.5076,17.7731,3711900.0],["2010-03-17",17.7409,17.8777,17.6927,17.7812,3235900.0],["2010-03-18",17.7329,18.0386,17.7329,17.9904,4579900.0],["2010-03-19",18.103,18.4087,17.9662,18.1271,10816600.0],["2010-03-22",18.1754,18.5053,18.1593,18.4329,8485900.0],["2010-03-23",18.6984,18.7467,18.4248,18.4409,9305600.0],["2010-03-24",18.3926,18.449,18.1352,18.2317,6586500.0],["2010-03-25",18.4007,18.4731,17.8777,17.9099,5504600.0],["2010-03-26",18.0225,18.0547,17.7088,18.0064,5311000.0],["2010-03-29",18.1271,18.4651,17.9823,18.4007,5610400.0],["2010-03-30",18.3605,18.4248,18.1674,18.2237,7809400.0],["2010-03-31",18.3444,18.4811,18.1754,18.272,4774000.0],["2010-04-01",18.4248,18.7708,18.3363,18.634,9407400.0],["2010-04-05",18.6179,19.0122,18.5133,18.7064,6847100.0],["2010-04-06",18.6662,18.6903,18.3524,18.3685,8324600.0],["2010-04-07",18.3444,18.5294,18.1432,18.28,6361900.0],["2010-04-08",18.1754,18.2478,17.926,18.1432,5547100.0],["2010-04-09",18.2076,18.2639,18.0467,18.1352,2660400.0],["2010-04-12",18.1835,18.3605,18.0628,18.1271,6061400.0],["2010-04-13",18.1271,18.2881,18.095,18.1271,3398300.0],["2010-04-14",18.1191,18.1432,17.6042,17.7812,6898600.0],["2010-04-15",17.6122,17.8455,17.5881,17.7409,5189600.0],["2010-04-16",17.6927,17.7973,17.3789,17.4996,6881600.0],["2010-04-19",17.3708,17.58,17.226,17.3547,6216600.0],["2010-04-20",17.3789,17.6283,17.2984,17.5478,4005100.0],["2010-04-21",17.5478,17.7973,17.395,17.7651,6665800.0],["2010-04-22",17.7651,17.8455,17.4593,17.6685,9234500.0],["2010-04-23",17.7329,17.9019,17.5961,17.8938,5603800.0],["2010-04-26",18.0225,18.0225,17.4593,17.4996,5959700.0],["2010-04-27",17.4754,17.6122,17.1536,17.1858,7836700.0],["2010-04-28",17.226,17.572,17.1938,17.4674,8084900.0],["2010-04-29",17.2743,17.5881,16.5099,17.5157,25933000.0],["2010-04-30",17.4754,17.8536,17.4191,17.7088,10353600.0],["2010-05-03",17.6283,17.9743,17.6042,17.7248,9073600.0],["2010-05-04",17.4835,17.6283,17.1214,17.1858,8909700.0],["2010-05-05",17.218,17.749,17.1295,17.5639,9387900.0],["2010-05-06",17.5317,17.6444,16.5019,17.1938,9884900.0],["2010-05-07",17.2019,17.4272,16.8076,17.1697,14260900.0],["2010-05-10",17.3708,17.6685,17.2421,17.5559,12231700.0],["2010-05-11",17.2984,17.6444,17.2341,17.5157,13738200.0],["2010-05-12",17.4272,17.4432,16.864,17.3789,11543800.0],["2010-05-13",17.2984,17.4191,16.9444,17.0088,6570500.0],["2010-05-14",16.9766,17.0007,16.349,16.5099,9804200.0],["2010-05-17",16.4938,16.6065,16.1398,16.5743,6725500.0],["2010-05-18",16.695,16.7111,16.0674,16.0835,10627400.0],["2010-05-19",15.9628,16.4375,15.8341,16.2766,9257800.0],["2010-05-20",15.995,16.1479,15.5686,15.641,9857800.0],["2010-05-21",15.4881,15.7617,15.4077,15.6973,11458000.0],["2010-05-24",15.5444,15.6973,15.4077,15.4801,9727100.0],["2010-05-25",15.0456,15.4157,15.0376,15.4077,17766600.0],["2010-05-26",15.4318,15.8663,15.4077,15.5444,16056200.0],["2010-05-27",15.9226,15.9709,15.7536,15.9467,5475400.0],["2010-05-28",15.8985,15.9306,15.6088,15.641,5901800.0],["2010-06-01",15.5444,15.641,15.1985,15.2387,4374100.0],["2010-06-02",15.2065,15.3433,15.0054,15.2467,16391800.0],["2010-06-03",15.3353,15.3755,15.0295,15.1663,7506000.0],["2010-06-04",14.8927,15.1341,14.8042,14.8847,6718700.0],["2010-06-07",14.8847,15.1502,14.8284,14.8284,6140000.0],["2010-06-08",14.7962,14.8042,14.1928,14.3456,13448700.0],["2010-06-09",14.5789,14.6835,14.3376,14.4502,9719200.0],["2010-06-10",14.7399,14.7479,14.4824,14.7077,7377400.0],["2010-06-11",14.5468,14.8203,14.5468,14.7399,5761600.0],["2010-06-14",14.8284,14.8686,14.41,14.4422,5793700.0],["2010-06-15",14.6192,14.8284,14.4583,14.7962,6215300.0],["2010-06-16",14.4985,14.6675,14.0882,14.4019,21308700.0],["2010-06-17",14.4422,14.7881,14.4422,14.772,9091600.0],["2010-06-18",14.8445,15.1341,14.7157,14.9893,9233100.0],["2010-06-21",15.0778,15.1582,14.3939,14.4583,7348200.0],["2010-06-22",14.5468,14.7962,14.4583,14.5387,6115900.0],["2010-06-23",14.756,14.756,14.2008,14.3134,6713400.0],["2010-06-24",14.3134,14.3698,14.2008,14.2732,5684700.0],["2010-06-25",14.2813,14.4663,14.1767,14.4261,5055300.0],["2010-06-28",14.41,14.5065,14.1525,14.2169,3649000.0],["2010-06-29",14.0962,14.1284,13.7583,13.879,8878900.0],["2010-06-30",13.8226,14.0077,13.5893,13.71,12276500.0],["2010-07-01",13.6054,13.6617,13.3158,13.5652,9867000.0],["2010-07-02",13.541,13.7824,13.3882,13.5893,5558500.0],["2010-07-06",13.6778,13.8951,13.5893,13.6939,7359300.0],["2010-07-07",13.6295,14.064,13.5249,14.0318,6787400.0],["2010-07-08",13.8548,14.418,13.8548,14.3617,8580900.0],["2010-07-09",14.3698,14.3698,13.9997,14.1686,6173000.0],["2010-07-12",14.1525,14.2169,14.0157,14.0962,2283800.0],["2010-07-13",14.1847,14.4422,14.1767,14.3617,5472800.0],["2010-07-14",14.3054,14.4744,14.2249,14.3617,5791100.0],["2010-07-15",14.4663,14.8364,14.3617,14.7399,8011600.0],["2010-07-16",14.7318,14.7318,14.1445,14.2491,7222300.0],["2010-07-19",14.2893,14.6916,14.1767,14.5709,6516200.0],["2010-07-20",14.3295,14.6272,14.2652,14.6192,5134700.0],["2010-07-21",14.6031,14.7157,14.2571,14.3054,4404800.0],["2010-07-22",14.4019,14.6272,14.1123,14.3134,9553600.0],["2010-07-23",14.3215,14.418,14.1364,14.2893,6655500.0],["2010-07-26",14.2732,14.7479,14.2571,14.7077,5994000.0],["2010-07-27",14.7881,15.0376,14.5307,14.5548,9123600.0],["2010-07-28",14.5629,14.7157,14.4019,14.41,5437900.0],["2010-07-29",14.41,14.6916,13.887,14.0721,14817500.0],["2010-07-30",13.7744,14.1123,13.5732,13.9997,7971000.0],["2010-08-02",14.1927,14.3778,14.0399,14.3134,8328800.0],["2010-08-03",14.0721,14.4422,13.9996,14.064,5595700.0],["2010-08-04",14.0399,14.2893,13.9916,14.2732,5024100.0],["2010-08-05",14.1928,14.2813,14.1364,14.1847,3606000.0],["2010-08-06",14.056,14.2169,13.887,14.2008,4954500.0],["2010-08-09",14.41,14.6031,14.3376,14.5629,5967600.0],["2010-08-10",14.4985,14.6755,14.3698,14.5629,4972400.0],["2010-08-11",14.3376,14.3858,14.0238,14.1042,5942300.0],["2010-08-12",13.8629,14.1927,13.8548,14.0399,4477200.0],["2010-08-13",13.9353,14.1364,13.879,14.0479,3134600.0],["2010-08-16",13.9353,14.0962,13.8709,14.0157,3401000.0],["2010-08-17",14.1928,14.4904,14.1042,14.4422,6990000.0],["2010-08-18",14.4824,14.4904,14.241,14.2973,3924100.0],["2010-08-19",14.2732,14.3215,14.0238,14.1606,4550300.0],["2010-08-20",14.1284,14.2088,13.8468,14.1123,4603500.0],["2010-08-23",14.1284,14.3295,14.0721,14.1203,4189000.0],["2010-08-24",14.0238,14.1123,13.8226,13.9594,4770700.0],["2010-08-25",13.879,14.0318,13.8307,13.9836,4602200.0],["2010-08-26",13.9836,13.9916,13.6537,13.6537,5240300.0],["2010-08-27",13.8307,14.056,13.6617,13.9514,4687700.0],["2010-08-30",13.879,13.9192,13.6939,13.702,2191200.0],["2010-08-31",13.6537,13.9192,13.6537,13.8066,5380200.0],["2010-09-01",13.9353,14.0882,13.879,14.0399,4733400.0],["2010-09-02",14.0157,14.2008,13.9514,14.0318,3585600.0],["2010-09-03",14.1364,14.3456,14.0399,14.3134,3168900.0],["2010-09-07",14.3054,14.3054,14.1525,14.2008,3371600.0],["2010-09-08",14.2652,14.3456,14.056,14.1364,6663200.0],["2010-09-09",14.2813,14.3054,14.1364,14.241,4161700.0],["2010-09-10",14.3376,14.4422,14.2813,14.4019,5181400.0],["2010-09-13",14.4824,14.5226,14.3537,14.4422,4112100.0],["2010-09-14",14.3859,14.579,14.3698,14.4985,3732200.0],["2010-09-15",14.4422,14.5709,14.3939,14.4985,6652600.0],["2010-09-16",14.4824,14.6272,14.3939,14.6031,6451600.0],["2010-09-17",14.5709,14.7238,14.5146,14.6433,5207800.0],["2010-09-20",14.6835,14.8284,14.6514,14.8042,3816400.0],["2010-09-21",14.8123,14.8445,14.6111,14.7238,6014800.0],["2010-09-22",14.7238,14.8203,14.4985,14.7801,7096000.0],["2010-09-23",14.9169,15.1261,14.8123,14.8445,10974600.0],["2010-09-24",15.0134,15.2628,14.941,15.2226,7392300.0],["2010-09-27",15.1824,15.2307,14.9973,15.0054,6200900.0],["2010-09-28",15.0858,15.2065,14.7962,15.1261,6227500.0],["2010-09-29",15.0617,15.2467,15.0617,15.1261,4775100.0],["2010-09-30",15.1582,15.2789,15.0617,15.1341,6974000.0],["2010-10-01",15.1663,15.2628,14.9893,15.2065,7545300.0],["2010-10-04",15.2065,15.2789,14.9651,15.0295,7218100.0],["2010-10-05",15.1904,15.2226,15.0295,15.1663,11042900.0],["2010-10-06",15.1261,15.2548,14.9973,15.118,4532300.0],["2010-10-07",15.118,15.1743,14.9088,14.9812,3801500.0],["2010-10-08",14.9571,15.0376,14.8605,14.9651,6594500.0],["2010-10-11",14.941,14.9651,14.7479,14.8042,3527400.0],["2010-10-12",14.9651,15.1261,14.8445,15.0697,9444400.0],["2010-10-13",15.1743,15.3111,15.0456,15.2307,8399500.0],["2010-10-14",15.1582,15.2789,15.1502,15.2387,4728800.0],["2010-10-15",15.3755,15.5525,15.2065,15.5364,7680600.0],["2010-10-18",15.5364,15.5766,14.9571,15.2387,11646000.0],["2010-10-19",15.2065,15.3031,15.0456,15.1502,5724500.0],["2010-10-20",15.1985,15.4801,15.1261,15.2709,5731300.0],["2010-10-21",15.295,15.5686,15.1341,15.4238,7421200.0],["2010-10-22",15.464,15.6571,15.3433,15.5927,4869200.0],["2010-10-25",15.7214,15.9306,15.6732,15.8099,6149800.0],["2010-10-26",15.81,15.9065,15.649,15.7697,8796200.0],["2010-10-27",15.4238,16.3007,15.4077,16.2927,11328500.0],["2010-10-28",16.2605,16.5341,16.1801,16.4938,9738700.0],["2010-10-29",16.4375,16.526,16.3007,16.349,6183900.0],["2010-11-01",16.3892,16.4617,16.1961,16.2364,5463100.0],["2010-11-02",16.4295,16.5502,16.1559,16.2203,7166800.0],["2010-11-03",16.2203,16.3168,16.0513,16.2203,5831800.0],["2010-11-04",16.3329,16.3973,16.1157,16.2847,5606900.0],["2010-11-05",16.349,16.3571,16.1237,16.2042,2377400.0],["2010-11-08",16.1157,16.2364,15.995,16.0835,2636600.0],["2010-11-09",16.1237,16.1318,15.5686,15.6732,9045900.0],["2010-11-10",15.6893,15.7697,15.5525,15.6893,5938800.0],["2010-11-11",15.6329,15.7536,15.5284,15.6651,5488900.0],["2010-11-12",15.6169,15.7054,15.3513,15.4881,5463200.0],["2010-11-15",15.649,15.6973,15.4077,15.4801,6984000.0],["2010-11-16",15.3433,15.4881,15.2467,15.2548,9959900.0],["2010-11-17",15.1985,15.4318,15.1421,15.295,10558200.0],["2010-11-18",15.5686,15.649,15.4479,15.4881,10799000.0],["2010-11-19",15.4479,15.9709,15.2789,15.9709,26398100.0],["2010-11-22",15.8904,16.2364,15.7939,16.2042,9886800.0],["2010-11-23",16.0272,16.2042,15.8904,16.2042,15771400.0],["2010-11-24",16.3168,16.5984,16.2927,16.5099,34482700.0],["2010-11-26",16.3973,16.4375,16.2283,16.3571,3819900.0],["2010-11-29",16.2364,16.5984,15.8502,16.1237,8791100.0],["2010-11-30",15.9467,16.0433,15.6812,15.7456,7807800.0],["2010-12-01",15.8904,16.1559,15.8019,15.9145,7137800.0],["2010-12-02",15.8824,15.9226,15.7697,15.8824,5862400.0],["2010-12-03",15.8824,16.0352,15.7054,16.0111,4786100.0],["2010-12-06",15.9548,16.2766,15.8663,16.2203,6615400.0],["2010-12-07",16.3732,16.4375,16.1318,16.1961,5802300.0],["2010-12-08",16.1961,16.2927,16.0674,16.1559,4145700.0],["2010-12-09",16.2283,16.2766,16.0916,16.1801,7263200.0],["2010-12-10",16.2605,16.2605,16.0674,16.2042,5483200.0],["2010-12-13",16.1961,16.2525,15.9226,15.9628,4257100.0],["2010-12-14",16.0674,16.6708,16.0111,16.6387,10633700.0],["2010-12-15",16.5984,16.8559,16.5984,16.7754,6442400.0],["2010-12-16",16.8318,17.1858,16.6789,17.1616,6499300.0],["2010-12-17",17.1295,17.2662,17.0088,17.218,13627300.0],["2010-12-20",17.2823,17.2823,16.9042,17.0571,4459000.0],["2010-12-21",17.1214,17.1697,16.9525,17.0651,4926200.0],["2010-12-22",17.0651,17.2904,17.0651,17.226,4189700.0],["2010-12-23",17.2099,17.2341,17.1053,17.226,2472400.0],["2010-12-27",17.1777,17.2904,17.0329,17.2341,2124900.0],["2010-12-28",17.218,17.2823,17.0892,17.1053,2403500.0],["2010-12-29",17.1616,17.1938,17.0088,17.0571,2282600.0],["2010-12-30",17.057,17.1053,16.9766,17.0329,1555900.0],["2010-12-31",16.9846,17.0651,16.8479,17.0007,2059700.0],["2011-01-03",17.057,17.5076,17.057,17.4271,5724400.0],["2011-01-04",17.4111,17.4352,17.218,17.3386,5327500.0],["2011-01-05",17.2019,17.4835,17.1375,17.4513,7115200.0],["2011-01-06",17.5478,18.103,17.5076,18.0708,12037400.0],["2011-01-07",18.0708,18.1352,17.7892,17.9582,4798300.0],["2011-01-10",17.8375,18.1432,17.7651,18.0386,4716400.0],["2011-01-11",18.0547,18.28,18.0225,18.1754,3978600.0],["2011-01-12",18.272,18.3363,18.0225,18.1835,6329200.0],["2011-01-13",18.1271,18.3685,18.1191,18.288,3333700.0],["2011-01-14",18.2076,18.3444,18.1835,18.3444,2259300.0],["2011-01-18",18.4329,19.3662,18.4248,19.1731,11400200.0],["2011-01-19",19.0041,19.0363,18.4329,18.5133,8075100.0],["2011-01-20",18.457,18.98,18.457,18.8352,7295000.0],["2011-01-21",18.7386,18.8754,18.4811,18.5133,6367400.0],["2011-01-24",18.5294,18.9559,18.5053,18.9237,4497400.0],["2011-01-25",18.9156,19.1892,18.7708,19.149,6556000.0],["2011-01-26",19.165,19.4466,19.1168,19.2777,7739300.0],["2011-01-27",19.3099,19.3662,18.9076,19.0685,5460000.0],["2011-01-28",19.1168,19.1892,18.4087,18.4329,4806500.0],["2011-01-31",18.4329,18.7225,18.3363,18.634,3668200.0],["2011-02-01",18.7064,19.149,18.7064,18.9398,5701000.0],["2011-02-02",18.8432,18.98,18.5857,18.6179,4742000.0],["2011-02-03",18.5697,18.9478,18.4248,18.9478,2767300.0],["2011-02-04",18.9398,18.9719,18.5214,18.626,3841900.0],["2011-02-07",18.6662,18.8271,18.5214,18.7627,4588300.0],["2011-02-08",18.7628,18.7788,18.4812,18.5053,5390300.0],["2011-02-09",18.5777,18.7708,18.5053,18.7627,3365500.0],["2011-02-10",18.7467,18.8673,18.5536,18.8432,2548000.0],["2011-02-11",18.7708,18.9237,18.7225,18.7869,4070300.0],["2011-02-14",18.7547,18.8352,18.457,18.803,4114100.0],["2011-02-15",18.7386,18.9076,18.7064,18.7788,4684100.0],["2011-02-16",18.7869,18.9639,18.6823,18.7788,4597800.0],["2011-02-17",18.8352,19.0202,18.7064,18.9961,5189900.0],["2011-02-18",18.9398,18.988,18.7145,18.7788,4834800.0],["2011-02-22",18.7628,18.811,18.3685,18.3846,6223600.0],["2011-02-23",18.3605,18.5455,17.9179,18.0708,8026700.0],["2011-02-24",17.9743,18.0225,17.3145,17.8053,19698100.0],["2011-02-25",17.926,18.3926,17.7248,18.1915,12321700.0],["2011-02-28",18.4651,18.6742,18.1674,18.4007,15670600.0],["2011-03-01",18.4892,18.4892,18.1754,18.2398,10481200.0],["2011-03-02",18.2156,18.449,18.1593,18.2317,6530500.0],["2011-03-03",18.3766,18.6743,18.3605,18.5857,7439200.0],["2011-03-04",18.5696,18.6099,18.2478,18.2961,5950000.0],["2011-03-07",18.449,18.5294,17.9743,18.1271,7594600.0],["2011-03-08",18.095,18.5053,18.0145,18.3766,4539500.0],["2011-03-09",18.3605,18.3605,18.0708,18.2317,3749100.0],["2011-03-10",17.9984,18.1352,17.7409,17.9662,3766800.0],["2011-03-11",17.9099,18.1191,17.7007,17.9823,4180700.0],["2011-03-14",17.8536,17.934,17.749,17.8858,4672200.0],["2011-03-15",17.4754,17.7892,17.3708,17.5398,4729400.0],["2011-03-16",17.4272,17.4272,16.8559,17.0088,12727700.0],["2011-03-17",17.218,17.3547,17.0731,17.2823,6841000.0],["2011-03-18",17.4432,17.5559,17.2662,17.4271,6745800.0],["2011-03-21",17.6605,17.8375,17.5237,17.5398,4754200.0],["2011-03-22",17.5398,17.7892,17.4754,17.749,5788700.0],["2011-03-23",17.6846,17.7248,17.3467,17.6685,3511600.0],["2011-03-24",17.7409,18.0386,17.5237,17.9743,4545300.0],["2011-03-25",17.9582,18.095,17.7651,17.9501,4393500.0],["2011-03-28",17.9904,18.0386,17.7973,17.7973,3568100.0],["2011-03-29",17.8294,18.0628,17.7812,18.0628,3727400.0],["2011-03-30",18.095,18.4087,18.0789,18.3283,4962500.0],["2011-03-31",18.3524,18.3926,18.095,18.2317,3993800.0],["2011-04-01",18.4087,18.6903,18.1835,18.6903,5910200.0],["2011-04-04",18.6743,18.9076,18.626,18.803,3204000.0],["2011-04-05",18.7225,18.8754,18.5696,18.7708,4164400.0],["2011-04-06",18.8834,18.9558,18.4731,18.6662,4288800.0],["2011-04-07",18.6501,18.8593,18.5697,18.6984,3183700.0],["2011-04-08",18.803,18.9076,18.5777,18.8593,4499200.0],["2011-04-11",18.9076,19.1409,18.9076,18.988,4883400.0],["2011-04-12",18.9076,19.0363,18.7628,18.8915,2241900.0],["2011-04-13",18.9076,19.0041,18.7869,18.8995,2588300.0],["2011-04-14",18.7547,18.8191,18.5857,18.6421,5043700.0],["2011-04-15",18.7627,19.2938,18.5777,19.2214,7636400.0],["2011-04-18",19.0604,19.1087,18.7145,18.8915,4957900.0],["2011-04-19",18.9478,19.3581,18.4731,19.326,11342900.0],["2011-04-20",19.3903,20.1949,19.3903,19.9455,17284600.0],["2011-04-21",19.9053,20.0581,19.7604,19.8409,10277600.0],["2011-04-25",19.9938,20.1466,19.8409,20.1305,6145200.0],["2011-04-26",20.1386,20.396,19.9857,20.2754,7300000.0],["2011-04-27",20.4121,20.4845,20.1305,20.2995,6146400.0],["2011-04-28",20.2351,20.2834,20.0581,20.1225,5400000.0],["2011-04-29",20.0742,20.1708,19.9455,20.0501,6765900.0],["2011-05-02",20.219,20.3075,19.8972,19.9857,7742200.0],["2011-05-03",19.7846,19.857,19.1811,19.4949,13000000.0],["2011-05-04",19.2938,19.5351,19.0926,19.3742,7817800.0],["2011-05-05",19.2455,19.4949,19.0765,19.342,5200000.0],["2011-05-06",19.4949,19.503,19.0604,19.2294,7550300.0],["2011-05-09",19.2294,19.3501,19.0363,19.3018,7677900.0],["2011-05-10",19.3179,19.5191,19.0926,19.4788,6414900.0],["2011-05-11",19.3903,19.4708,18.9076,18.9719,8100000.0],["2011-05-12",18.9719,19.4145,18.8352,19.3823,6700000.0],["2011-05-13",19.4788,19.4949,19.1489,19.3823,5088500.0],["2011-05-16",19.2696,19.3823,19.0122,19.157,5096700.0],["2011-05-17",19.0846,19.0846,18.8191,19.0202,3404000.0],["2011-05-18",19.0283,19.2696,18.8754,19.2375,2912500.0],["2011-05-19",19.2696,19.3903,18.988,19.3742,4566000.0],["2011-05-20",19.3903,19.4788,19.1007,19.165,4220500.0],["2011-05-23",18.8754,19.0041,18.5777,18.7547,4800000.0],["2011-05-24",18.9076,18.9961,18.7386,18.811,3933900.0],["2011-05-25",18.6984,18.7628,18.4168,18.4811,6639700.0],["2011-05-26",18.4087,18.5697,18.3122,18.5133,6652000.0],["2011-05-27",18.5133,18.8593,18.4651,18.8271,3495000.0],["2011-05-31",18.9639,19.0283,18.7145,18.9478,5008800.0],["2011-06-01",18.9478,18.988,18.5938,18.6742,5455000.0],["2011-06-02",18.6742,18.7225,18.457,18.6984,3712500.0],["2011-06-03",18.4892,18.5857,18.3202,18.3766,3406200.0],["2011-06-06",18.2881,18.3444,18.0145,18.0386,3672400.0],["2011-06-07",18.0547,18.272,18.0064,18.1513,2776000.0],["2011-06-08",18.1432,18.1996,17.9984,18.1271,3753400.0],["2011-06-09",18.1352,18.2076,18.0386,18.1513,3735700.0],["2011-06-10",18.0386,18.1271,17.7088,17.7329,3274300.0],["2011-06-13",17.7168,17.9421,17.6283,17.7731,3507700.0],["2011-06-14",17.8938,18.2398,17.7973,18.1271,4172800.0],["2011-06-15",17.9823,18.0789,17.7409,17.757,3703000.0],["2011-06-16",17.8294,17.934,17.6927,17.8214,3322200.0],["2011-06-17",18.0467,18.0708,17.7812,17.9179,7495900.0],["2011-06-20",17.9019,18.2398,17.8214,18.1593,4230200.0],["2011-06-21",18.1835,18.4248,17.9501,18.3846,5791700.0],["2011-06-22",18.272,19.0283,18.2076,18.3846,4620500.0],["2011-06-23",18.1835,18.4972,17.9421,18.4409,5041700.0],["2011-06-24",18.5857,18.803,18.3363,18.5938,6970400.0],["2011-06-27",18.5375,18.7708,18.3766,18.6903,6589300.0],["2011-06-28",18.7628,19.1168,18.6903,19.1087,7621300.0],["2011-06-29",19.1168,19.4708,19.0122,19.4547,6158900.0],["2011-06-30",19.4869,20.034,19.4386,19.8489,8997800.0],["2011-07-01",19.8489,20.1064,19.7282,20.0903,4782900.0],["2011-07-05",20.0098,20.042,19.865,19.9374,4305700.0],["2011-07-06",19.9777,20.034,19.8087,19.9133,4898900.0],["2011-07-07",20.0984,20.1144,19.9213,20.034,5830400.0],["2011-07-08",19.9053,20.1144,19.7685,20.0983,5433900.0],["2011-07-11",19.9053,19.9374,19.5271,19.5754,4133200.0],["2011-07-12",19.6237,19.7926,19.4145,19.4145,4477800.0],["2011-07-13",19.5351,19.6317,19.3018,19.326,4961200.0],["2011-07-14",19.4547,19.5593,19.1489,19.1972,4727300.0],["2011-07-15",19.2375,19.2696,18.8834,18.9639,6388200.0],["2011-07-18",18.9398,18.9398,18.4007,18.6099,7904300.0],["2011-07-19",18.7064,19.0765,18.6662,19.0604,5867200.0],["2011-07-20",18.988,19.0604,18.7788,18.8191,3835300.0],["2011-07-21",18.9558,19.1892,18.8915,19.0765,3288200.0],["2011-07-22",19.0283,19.2616,18.9398,19.2616,3672900.0],["2011-07-25",19.1731,19.2375,18.9317,18.9559,3716000.0],["2011-07-26",18.9961,19.1168,18.8432,18.9478,4787500.0],["2011-07-27",18.7949,18.9398,18.3202,18.4248,8129100.0],["2011-07-28",18.4329,18.8271,18.3846,18.6662,6877800.0],["2011-07-29",18.5455,18.7145,18.288,18.3283,7209600.0],["2011-08-01",18.4972,18.626,17.7168,17.8214,6866600.0],["2011-08-02",17.7651,17.8214,16.7513,16.7754,11350500.0],["2011-08-03",16.7835,16.9605,16.3571,16.4214,14735100.0],["2011-08-04",16.1961,16.349,15.2709,15.3433,13648900.0],["2011-08-05",15.5042,15.7375,14.8445,15.4962,16531200.0],["2011-08-08",15.0376,15.3111,14.3858,14.3858,15334700.0],["2011-08-09",14.5387,14.9973,13.9111,14.9571,15751600.0],["2011-08-10",14.6192,14.772,13.9675,13.9836,20582500.0],["2011-08-11",14.0318,15.3192,13.9675,15.118,11959700.0],["2011-08-12",15.2628,15.7134,15.1261,15.4801,9172000.0],["2011-08-15",15.6008,15.9789,15.6008,15.9467,6620600.0],["2011-08-16",15.7536,16.164,15.6651,16.0996,8463700.0],["2011-08-17",16.1157,16.2122,15.7215,15.9709,8422100.0],["2011-08-18",15.4398,15.6812,14.7881,14.933,8715600.0],["2011-08-19",14.7318,14.9008,14.2732,14.3456,11508000.0],["2011-08-22",14.6996,14.7399,14.2169,14.2732,6057200.0],["2011-08-23",14.3134,14.8042,14.1606,14.7801,7471700.0],["2011-08-24",14.6433,15.0858,14.5789,15.0697,4644100.0],["2011-08-25",15.1341,15.1582,14.595,14.6996,4490800.0],["2011-08-26",14.6031,15.6168,14.3698,15.472,12887600.0],["2011-08-29",15.5847,16.1398,15.5847,16.1237,6220300.0],["2011-08-30",16.0352,16.4697,15.8985,16.4053,8415100.0],["2011-08-31",16.4456,16.7996,16.4134,16.695,9784900.0],["2011-09-01",16.7996,16.8639,16.2766,16.2927,10519300.0],["2011-09-02",16.0594,16.0594,15.5605,15.6088,4868200.0],["2011-09-06",15.2467,15.6812,15.1582,15.5042,6786600.0],["2011-09-07",15.7134,15.9709,15.5444,15.9709,5735800.0],["2011-09-08",15.8985,15.9548,15.649,15.6812,3585100.0],["2011-09-09",15.5525,15.7214,15.2628,15.5766,8049800.0],["2011-09-12",15.3353,15.7375,15.2548,15.7134,7612500.0],["2011-09-13",15.7697,16.526,15.5042,16.2686,10629400.0],["2011-09-14",16.2364,16.3732,15.4398,16.1479,14002900.0],["2011-09-15",16.3571,16.7352,15.9306,16.2042,8831600.0],["2011-09-16",16.3168,16.7996,16.1398,16.5019,12409300.0],["2011-09-19",16.2444,16.4214,15.995,16.3249,5429100.0],["2011-09-20",16.3651,16.5824,16.2203,16.2444,5055900.0],["2011-09-21",16.2847,16.4214,15.6088,15.6169,6059900.0],["2011-09-22",15.1422,15.2467,14.4824,14.7399,11588900.0],["2011-09-23",14.6353,14.9651,14.587,14.7157,4423200.0],["2011-09-26",14.8284,15.0215,14.3134,14.8686,8393600.0],["2011-09-27",14.8686,15.2467,14.7962,14.8927,5596600.0],["2011-09-28",14.9169,14.9491,14.2008,14.2491,8389800.0],["2011-09-29",14.4583,14.7157,13.9755,14.233,8760000.0],["2011-09-30",14.0077,14.1123,13.6698,13.6698,8469400.0],["2011-10-03",13.5491,13.7341,13.01,13.0261,8457400.0],["2011-10-04",12.8089,13.0181,12.4629,13.002,10140500.0],["2011-10-05",13.0342,13.6135,12.8893,13.5491,9251900.0],["2011-10-06",13.5491,14.1606,13.002,14.1123,8137600.0],["2011-10-07",14.1927,14.2652,13.9192,13.9353,5554700.0],["2011-10-10",14.2813,14.4502,14.0399,14.3858,4900600.0],["2011-10-11",14.3456,14.587,14.1606,14.41,7805600.0],["2011-10-12",14.5629,14.6755,14.3939,14.5146,6812300.0],["2011-10-13",14.4341,14.4904,14.2008,14.3778,5804100.0],["2011-10-14",14.5065,14.5065,13.9594,14.2169,7246000.0],["2011-10-17",14.1927,14.4019,13.9031,13.9514,5868300.0],["2011-10-18",13.9514,14.2249,13.7583,14.1203,4741200.0],["2011-10-19",14.1525,14.2652,13.9112,13.9433,5061700.0],["2011-10-20",13.9916,14.2249,13.6939,13.9836,4377100.0],["2011-10-21",14.1525,14.5226,14.0721,14.5146,5678300.0],["2011-10-24",14.5065,14.9893,14.3859,14.9088,8364800.0],["2011-10-25",14.9088,15.11,14.5629,14.6514,7387800.0],["2011-10-26",15.2628,15.987,14.756,15.7375,11937600.0],["2011-10-27",16.2122,16.5099,16.0674,16.3732,11594000.0],["2011-10-28",16.2927,16.4053,16.0996,16.3168,5883900.0],["2011-10-31",16.1961,16.1961,15.7456,15.7456,5298500.0],["2011-11-01",15.3353,15.5525,14.9249,14.9491,9158200.0],["2011-11-02",15.11,15.3835,14.8605,15.0456,9603400.0],["2011-11-03",15.1421,15.2709,14.8927,15.1985,6066600.0],["2011-11-04",15.0536,15.1582,14.764,14.8927,6593200.0],["2011-11-07",14.8927,15.0376,14.6031,15.0295,6173800.0],["2011-11-08",15.1261,15.3755,14.9169,15.2789,6217100.0],["2011-11-09",14.933,15.5123,14.4422,14.5629,6631800.0],["2011-11-10",14.7318,14.8364,14.4502,14.764,4389500.0],["2011-11-11",14.9249,15.1341,14.8525,15.0697,2915500.0],["2011-11-14",15.0054,15.0456,14.7479,14.8525,3701800.0],["2011-11-15",14.8445,15.11,14.6916,15.0456,3224200.0],["2011-11-16",14.8445,14.9973,14.595,14.6192,4121600.0],["2011-11-17",14.5629,14.6594,14.1927,14.4019,6632300.0],["2011-11-18",14.4261,14.6031,14.3376,14.3698,5155300.0],["2011-11-21",14.2491,14.3537,14.0721,14.2088,4831200.0],["2011-11-22",14.1927,14.5307,13.8548,14.3939,8686700.0],["2011-11-23",14.3295,14.5629,14.1364,14.1767,5216400.0],["2011-11-25",14.1525,14.2088,13.9997,14.0077,1786000.0],["2011-11-28",14.2893,14.6996,14.233,14.6996,4117900.0],["2011-11-29",14.6996,15.0295,14.5468,14.8766,6314600.0],["2011-11-30",15.3192,15.7134,15.287,15.7134,8595700.0],["2011-12-01",15.8582,15.9789,15.7456,15.8421,7538200.0],["2011-12-02",15.9789,16.0433,15.6169,15.6893,5815700.0],["2011-12-05",15.9628,16.3732,15.9145,16.0835,5221500.0],["2011-12-06",16.1157,16.2042,15.8743,15.9387,4967900.0],["2011-12-07",15.8341,16.1961,15.641,16.1157,8078100.0],["2011-12-08",15.9387,16.003,15.5364,15.5847,9096700.0],["2011-12-09",15.6571,16.1318,15.5927,16.0916,4505800.0],["2011-12-12",15.8824,16.6145,15.8582,16.172,9168600.0],["2011-12-13",16.2927,16.5421,15.995,16.1237,8612300.0],["2011-12-14",16.0674,16.2203,16.0272,16.0513,4856900.0],["2011-12-15",16.2042,16.3893,16.1881,16.2847,3794100.0],["2011-12-16",16.3892,16.9524,16.2122,16.7996,9791100.0],["2011-12-19",16.8318,16.9203,16.5019,16.5904,4885500.0],["2011-12-20",16.8639,17.2904,16.7594,17.2662,7048800.0],["2011-12-21",17.218,17.2823,16.872,17.0973,5942800.0],["2011-12-22",17.1697,17.4272,17.0088,17.3547,4294900.0],["2011-12-23",17.4352,17.572,17.2904,17.5639,2364800.0],["2011-12-27",17.5639,17.572,17.2582,17.2904,2864000.0],["2011-12-28",17.3547,17.5157,17.1938,17.2904,3865400.0],["2011-12-29",17.4111,17.572,17.3145,17.5478,2389900.0],["2011-12-30",17.4593,17.5237,17.2582,17.2662,2190900.0],["2012-01-03",17.6685,17.9662,17.6283,17.8214,5825600.0],["2012-01-04",17.7892,17.7973,17.4111,17.4915,5090100.0],["2012-01-05",17.3226,17.4352,17.1616,17.2904,10373700.0],["2012-01-06",17.3628,17.4835,17.2019,17.2743,7296500.0],["2012-01-09",17.3628,17.4996,17.1697,17.4674,5351900.0],["2012-01-10",17.6766,17.8697,17.5317,17.8536,4583100.0],["2012-01-11",17.8536,17.9823,17.7088,17.9501,8325600.0],["2012-01-12",17.926,17.9823,17.5639,17.926,5036000.0],["2012-01-13",17.7731,17.9019,17.4111,17.4674,4140600.0],["2012-01-17",17.4835,17.7409,17.2823,17.3547,3907500.0],["2012-01-18",17.3145,17.6283,17.2019,17.572,4284300.0],["2012-01-19",17.5317,17.7329,17.4835,17.5961,3459300.0],["2012-01-20",17.5961,17.5961,17.2501,17.3467,4089500.0],["2012-01-23",17.3789,17.6444,17.2984,17.3145,3827100.0],["2012-01-24",17.226,17.2904,16.6708,16.7674,8051100.0],["2012-01-25",16.3893,17.2421,16.3893,17.0651,5788700.0],["2012-01-26",17.1616,17.2984,16.9042,17.0571,6784700.0],["2012-01-27",17.057,17.2019,16.7915,16.9283,4279800.0],["2012-01-30",16.7594,16.9283,16.6467,16.88,4372600.0],["2012-01-31",16.9203,17.0651,16.5904,16.695,4415700.0],["2012-02-01",16.8639,17.9743,16.8479,17.6766,12070500.0],["2012-02-02",17.6846,17.7329,17.395,17.5076,4556300.0],["2012-02-03",17.757,18.0789,17.7168,18.0547,5039700.0],["2012-02-06",17.9582,18.0467,17.8616,17.9662,5258500.0],["2012-02-07",17.9743,18.1513,17.7973,18.1271,6329500.0],["2012-02-08",18.1271,18.4329,18.0547,18.4168,4689600.0],["2012-02-09",18.4087,18.5616,18.2398,18.4731,4631200.0],["2012-02-10",18.3283,18.4168,18.1432,18.3444,3033400.0],["2012-02-13",18.4087,18.5455,18.3444,18.4731,2974500.0],["2012-02-14",18.8754,19.165,18.5938,18.6984,6848900.0],["2012-02-15",18.7949,18.988,18.5294,18.634,6915300.0],["2012-02-16",18.6742,19.0363,18.6179,18.988,6608000.0],["2012-02-17",18.8995,19.0363,18.7547,18.8432,5956600.0],["2012-02-21",19.165,19.2133,18.1271,18.2639,11037800.0],["2012-02-22",18.28,19.1892,18.28,18.8593,9387500.0],["2012-02-23",18.7949,19.1329,18.7225,19.0604,6257400.0],["2012-02-24",19.0765,19.1972,18.811,18.8915,4532400.0],["2012-02-27",18.6984,18.7949,18.4409,18.6582,4320800.0],["2012-02-28",18.7225,18.7627,18.4087,18.6582,7347000.0],["2012-02-29",18.6099,18.988,18.5455,18.8593,8367300.0],["2012-03-01",18.8271,19.0846,18.6984,19.0202,5053800.0],["2012-03-02",19.0363,19.0524,18.5616,18.634,3969700.0],["2012-03-05",18.626,18.6742,18.1754,18.2237,5673900.0],["2012-03-06",18.0306,18.1593,17.7168,17.8697,6900500.0],["2012-03-07",17.926,18.095,17.8375,17.9984,4244900.0],["2012-03-08",18.103,18.3202,18.0708,18.1674,6046400.0],["2012-03-09",18.2237,18.5214,18.1271,18.4811,5121400.0],["2012-03-12",18.4329,18.5053,18.2398,18.3363,3430800.0],["2012-03-13",18.4329,18.626,18.3926,18.6099,5365200.0],["2012-03-14",18.5455,18.6662,18.1754,18.2317,6193100.0],["2012-03-15",18.4329,18.6099,18.3363,18.4811,4899100.0],["2012-03-16",18.4087,18.5697,18.2559,18.4168,5453000.0],["2012-03-19",18.3283,18.449,18.1432,18.4007,5507100.0],["2012-03-20",18.3605,18.4892,18.2559,18.2961,3069800.0],["2012-03-21",18.2398,18.5777,18.2237,18.5536,4273200.0],["2012-03-22",18.457,18.634,18.3605,18.5616,4997200.0],["2012-03-23",18.5616,18.5857,18.3605,18.4892,3570300.0],["2012-03-26",18.5857,18.7788,18.5455,18.7627,4506600.0],["2012-03-27",18.811,18.8673,18.6742,18.7869,3492000.0],["2012-03-28",18.7869,18.7869,18.4329,18.626,3262600.0],["2012-03-29",18.5053,18.7064,18.449,18.6662,2979200.0],["2012-03-30",18.7869,18.8995,18.6903,18.8673,3914900.0],["2012-04-02",18.8432,19.0122,18.7949,18.9156,4135100.0],["2012-04-03",18.8271,18.9478,18.7708,18.9398,3949600.0],["2012-04-04",18.8352,18.8352,18.5294,18.634,3040500.0],["2012-04-05",18.6179,18.6501,18.0145,18.1754,8989000.0],["2012-04-09",17.8616,17.934,17.6363,17.6846,4547400.0],["2012-04-10",17.6283,17.7168,17.226,17.3226,5358400.0],["2012-04-11",17.4352,17.7731,17.4111,17.6203,5883700.0],["2012-04-12",17.7007,18.1432,17.6444,18.0145,5956600.0],["2012-04-13",17.9743,18.0225,17.7007,17.757,5548800.0],["2012-04-16",17.7892,17.8858,17.6846,17.7812,3871800.0],["2012-04-17",17.8858,18.3444,17.8616,18.2398,4688300.0],["2012-04-18",18.1835,18.2317,17.9904,18.111,5389500.0],["2012-04-19",18.0467,18.0628,17.4835,17.7731,9688200.0],["2012-04-20",17.8375,17.8616,17.4754,17.572,6175600.0],["2012-04-23",17.4593,17.4593,17.218,17.3467,5123000.0],["2012-04-24",17.3708,17.7007,17.3065,17.6524,3847800.0],["2012-04-25",17.6605,17.9662,17.6203,17.8616,4171000.0],["2012-04-26",18.1835,18.3363,17.58,17.8053,5807100.0],["2012-04-27",17.7892,17.9179,17.6846,17.7651,3655600.0],["2012-04-30",17.7731,17.8536,17.3387,17.4513,8900400.0],["2012-05-01",17.395,17.6363,17.3467,17.4674,6160400.0],["2012-05-02",17.4432,17.4593,17.0731,17.2341,7653800.0],["2012-05-03",17.2501,17.3065,17.041,17.0812,3977800.0],["2012-05-04",17.0007,17.057,16.8479,16.8961,3624200.0],["2012-05-07",16.8318,17.057,16.8157,16.9364,3753700.0],["2012-05-08",16.8479,16.9444,16.5582,16.8961,4753900.0],["2012-05-09",16.7513,16.7915,16.2605,16.6065,5488000.0],["2012-05-10",17.1134,17.2582,16.9042,16.9605,5465300.0],["2012-05-11",16.9927,17.5237,16.9444,17.3145,7494600.0],["2012-05-14",17.1455,17.3386,17.0329,17.2341,8361200.0],["2012-05-15",17.226,17.3065,16.9927,17.0731,5197500.0],["2012-05-16",17.0731,17.5157,17.0168,17.1214,8271100.0],["2012-05-17",17.0973,17.4111,17.0249,17.0249,7558100.0],["2012-05-18",17.0812,17.1777,16.6869,16.7433,7562400.0],["2012-05-21",16.7594,17.2019,16.6789,17.0651,6278100.0],["2012-05-22",17.1053,17.3467,17.0168,17.1134,5662600.0],["2012-05-23",16.9927,17.0731,16.5019,16.8076,7644900.0],["2012-05-24",16.8398,17.1536,16.8157,17.1214,7429400.0],["2012-05-25",17.0973,17.4513,17.0651,17.403,5504600.0],["2012-05-29",17.4915,17.9019,17.4593,17.6122,5650000.0],["2012-05-30",17.4996,17.5398,17.1938,17.3226,8344100.0],["2012-05-31",17.3145,17.6283,17.1536,17.4352,6273800.0],["2012-06-01",17.2904,17.2984,16.88,16.88,6375100.0],["2012-06-04",16.9042,17.1536,16.5099,16.8157,7045600.0],["2012-06-05",16.7674,16.9283,16.6467,16.8881,2993200.0],["2012-06-06",16.9605,17.226,16.8559,17.1938,3398000.0],["2012-06-07",17.3065,17.4272,17.1697,17.2099,3864500.0],["2012-06-08",17.2904,17.3708,17.1456,17.3386,3543600.0],["2012-06-11",17.4513,17.4915,16.9605,16.9846,3776300.0],["2012-06-12",16.9927,17.0812,16.7433,16.9042,5882800.0],["2012-06-13",16.9122,16.9846,16.6708,16.7835,5894700.0],["2012-06-14",16.8076,16.9846,16.7754,16.9203,4087700.0],["2012-06-15",16.9685,17.1134,16.864,17.0571,5412700.0],["2012-06-18",17.0168,17.041,16.8237,16.9525,3680600.0],["2012-06-19",17.0249,17.218,16.9525,17.1697,2732800.0],["2012-06-20",17.1938,17.4593,17.1536,17.3226,3427800.0],["2012-06-21",17.3386,17.4272,16.9444,16.9927,3531100.0],["2012-06-22",17.0168,17.1697,16.9283,17.0812,3672200.0],["2012-06-25",16.8961,16.9364,16.6387,16.7352,3515600.0],["2012-06-26",16.7191,16.7754,16.5421,16.6306,2577400.0],["2012-06-27",16.6628,16.9605,16.6467,16.8559,2430100.0],["2012-06-28",16.7513,16.7835,16.4938,16.7513,3468500.0],["2012-06-29",16.9846,17.226,16.9766,17.1938,4856200.0],["2012-07-02",17.2501,17.6203,17.2019,17.4915,3808200.0],["2012-07-03",17.5237,17.9099,17.4996,17.757,2103500.0],["2012-07-05",17.6283,17.757,17.3708,17.5157,2830500.0],["2012-07-06",17.4513,17.6283,17.2019,17.3708,2290200.0],["2012-07-09",17.3789,17.6283,17.2904,17.5559,3496400.0],["2012-07-10",17.6122,17.6927,17.2984,17.3708,3299000.0],["2012-07-11",17.3467,17.5237,17.2582,17.4191,3023800.0],["2012-07-12",17.3306,17.4674,17.0571,17.3628,3262200.0],["2012-07-13",17.3628,17.8777,17.3386,17.749,4138100.0],["2012-07-16",17.8134,17.9019,17.7409,17.7731,2512000.0],["2012-07-17",17.8455,18.2398,17.7409,18.103,5322100.0],["2012-07-18",18.0708,18.28,18.0225,18.1432,3971500.0],["2012-07-19",18.103,18.2317,17.9662,18.1915,3989000.0],["2012-07-20",18.103,18.1191,17.9019,17.9421,3522800.0],["2012-07-23",17.7409,17.757,17.3869,17.7007,3295300.0],["2012-07-24",17.6363,17.6605,17.1455,17.3306,4568500.0],["2012-07-25",17.4111,17.5639,17.2662,17.4513,3921300.0],["2012-07-26",18.0628,18.5053,17.8294,18.3041,10929200.0],["2012-07-27",18.4811,18.8271,18.449,18.7225,9649700.0],["2012-07-30",18.6662,18.8432,18.626,18.7788,4750800.0],["2012-07-31",18.7788,18.8513,18.5053,18.5294,5038400.0],["2012-08-01",18.5938,18.7547,18.4087,18.4651,4037300.0],["2012-08-02",18.3524,18.4811,18.103,18.2961,5349000.0],["2012-08-03",18.5455,18.7306,18.5053,18.6099,5225700.0],["2012-08-06",18.6421,18.7949,18.5697,18.7064,3739200.0],["2012-08-07",18.7467,18.7869,18.6662,18.7064,6892500.0],["2012-08-08",18.6984,18.7467,18.5697,18.6501,4946700.0],["2012-08-09",18.6099,18.7949,18.5375,18.7467,2886600.0],["2012-08-10",18.7788,18.8915,18.5857,18.8754,4076200.0],["2012-08-13",18.8271,18.9076,18.7386,18.8995,3665900.0],["2012-08-14",18.9076,18.9076,18.7628,18.8271,3064000.0],["2012-08-15",18.803,19.0926,18.7869,19.0041,4410200.0],["2012-08-16",19.0524,19.2777,18.9478,19.1007,3688500.0],["2012-08-17",19.1409,19.1489,18.8754,19.0122,2600600.0],["2012-08-20",18.9559,19.2375,18.9398,19.2133,3734800.0],["2012-08-21",19.2938,19.3018,19.1087,19.1731,3585000.0],["2012-08-22",19.1087,19.2214,19.0363,19.1168,2925300.0],["2012-08-23",19.0444,19.1087,18.7467,18.9559,3525100.0],["2012-08-24",18.9639,19.2053,18.9156,19.1409,2210500.0],["2012-08-27",19.1409,19.165,18.9478,18.98,3917000.0],["2012-08-28",18.988,18.988,18.7949,18.8513,3273900.0],["2012-08-29",18.8271,19.0765,18.7788,18.9961,2538400.0],["2012-08-30",18.8995,18.9639,18.6984,18.8915,2197400.0],["2012-08-31",19.0283,19.1731,18.8915,18.9639,3006400.0],["2012-09-04",18.9639,19.1087,18.7306,19.0202,2810600.0],["2012-09-05",18.988,19.1811,18.9076,19.1409,2135900.0],["2012-09-06",19.2294,19.503,19.2053,19.3662,4810000.0],["2012-09-07",19.3823,19.4708,19.326,19.3581,1973200.0],["2012-09-10",19.3581,19.4466,19.2696,19.2696,2844600.0],["2012-09-11",19.2616,19.4225,19.2375,19.3179,3020700.0],["2012-09-12",19.3099,19.4949,19.1892,19.2777,3904400.0],["2012-09-13",19.2375,19.6317,19.2375,19.5191,3453000.0],["2012-09-14",19.6236,19.6961,19.4386,19.5512,3744000.0],["2012-09-17",19.5512,19.5915,19.3099,19.4708,2391200.0],["2012-09-18",19.4788,19.6156,19.3903,19.5915,2069400.0],["2012-09-19",19.6236,19.7202,19.511,19.6397,3147100.0],["2012-09-20",19.5593,19.8248,19.4788,19.7041,4233600.0],["2012-09-21",19.68,19.8489,19.5512,19.7524,6949500.0],["2012-09-24",19.7041,19.7524,19.4064,19.4708,3769200.0],["2012-09-25",19.5432,19.7122,19.4386,19.4869,2981300.0],["2012-09-26",19.511,19.6558,19.2535,19.3501,2569200.0],["2012-09-27",19.4225,19.7282,19.2455,19.7122,4917800.0],["2012-09-28",19.7041,19.7041,19.4225,19.6076,4189700.0],["2012-10-01",19.7122,19.9696,19.4949,19.5754,5355200.0],["2012-10-02",19.6317,19.7282,19.5191,19.5915,3515100.0],["2012-10-03",19.6237,19.8168,19.5915,19.7363,2911800.0],["2012-10-04",19.7363,19.8811,19.6478,19.8489,2803300.0],["2012-10-05",19.9374,20.0179,19.7604,19.8167,3231600.0],["2012-10-08",19.8087,19.8328,19.6236,19.7524,1406000.0],["2012-10-09",19.7122,19.7282,19.3501,19.3662,3296900.0],["2012-10-10",19.4306,19.4627,19.1489,19.2616,3321000.0],["2012-10-11",19.4225,19.4305,19.2777,19.2777,2737600.0],["2012-10-12",19.3018,19.3501,19.0283,19.1329,3843700.0],["2012-10-15",19.165,19.3179,19.157,19.2777,3407600.0],["2012-10-16",19.3501,19.3903,19.2696,19.342,3068100.0],["2012-10-17",19.3903,19.7041,19.3501,19.5351,4666000.0],["2012-10-18",19.511,19.5512,19.3501,19.4145,3264600.0],["2012-10-19",19.4306,19.5432,18.9317,19.0283,5514100.0],["2012-10-22",18.98,19.1007,18.9478,19.0524,3096300.0],["2012-10-23",18.9076,18.9076,18.7064,18.8593,4785300.0],["2012-10-24",18.8915,19.2938,18.8673,19.2616,8254100.0],["2012-10-25",19.6558,20.1305,19.511,20.1144,10388600.0],["2012-10-26",20.2754,20.5248,20.0179,20.2915,10145300.0],["2012-10-31",20.2754,20.4363,20.0742,20.388,5652200.0],["2012-11-01",20.3558,20.919,20.3558,20.8305,5760000.0],["2012-11-02",20.8627,20.919,20.6455,20.6616,3971000.0],["2012-11-05",20.6213,20.8949,20.4685,20.7903,3604100.0],["2012-11-06",20.8225,21.0799,20.6213,20.9351,5406700.0],["2012-11-07",20.7581,20.911,20.4041,20.7742,4656600.0],["2012-11-08",20.7581,20.9351,20.6213,20.6374,4275800.0],["2012-11-09",20.6616,21.1121,20.557,20.8144,6437600.0],["2012-11-12",20.8788,21.3615,20.7983,20.9512,8108500.0],["2012-11-13",20.9512,21.1443,20.8788,21.0397,5344400.0],["2012-11-14",20.9995,21.0397,20.4524,20.5972,5892000.0],["2012-11-15",20.5489,20.7581,20.4363,20.5167,5402900.0],["2012-11-16",20.6776,20.8547,20.4845,20.5489,9081700.0],["2012-11-19",20.7018,21.0156,20.6776,20.8707,6555500.0],["2012-11-20",20.8949,21.0397,20.8305,20.9432,4711700.0],["2012-11-21",21.0719,21.3857,21.0719,21.3133,4912000.0],["2012-11-23",21.4259,21.973,21.3776,21.8121,3189100.0],["2012-11-26",21.7236,21.7799,21.4259,21.7156,6033000.0],["2012-11-27",21.6834,22.0454,21.6592,21.8845,7207800.0],["2012-11-28",21.796,21.8845,21.5225,21.8765,5281700.0],["2012-11-29",21.9569,22.0857,21.8523,21.9569,3906800.0],["2012-11-30",21.9972,22.1259,21.8443,21.8684,6190100.0],["2012-12-03",21.9328,22.0937,21.8201,22.0132,3912300.0],["2012-12-04",21.965,22.1178,21.9087,22.0374,2423200.0],["2012-12-05",22.0454,22.1581,21.8282,21.9408,4761400.0],["2012-12-06",21.965,22.0052,21.796,21.973,4257000.0],["2012-12-07",22.0293,22.0293,21.6592,21.9328,4083000.0],["2012-12-10",21.9006,22.6086,21.8443,22.5443,5988700.0],["2012-12-11",22.5604,22.5845,22.1742,22.4075,8078400.0],["2012-12-12",22.4316,22.5523,22.2788,22.3994,7499800.0],["2012-12-13",22.1983,22.6328,22.1903,22.504,7200600.0],["2012-12-14",22.4799,22.5925,22.3512,22.504,4754000.0],["2012-12-17",22.5523,22.7052,22.4799,22.681,9521200.0],["2012-12-18",22.681,22.9305,22.5684,22.7696,9743400.0],["2012-12-19",22.8017,22.8098,22.1259,22.319,9113800.0],["2012-12-20",22.3431,22.4477,22.2707,22.3431,5614100.0],["2012-12-21",22.1903,22.4558,22.1178,22.3753,8774100.0],["2012-12-24",22.3351,22.5443,22.2627,22.4879,2497900.0],["2012-12-26",22.5845,22.5925,22.0132,22.0857,3415200.0],["2012-12-27",22.1098,22.2224,21.6834,22.0052,3064200.0],["2012-12-28",21.8604,22.0454,21.6512,21.6592,3450900.0],["2012-12-31",21.7155,22.1178,21.6673,22.0857,3996400.0],["2013-01-02",22.3994,22.5684,22.0454,22.2868,7450500.0],["2013-01-03",22.2224,22.327,22.142,22.2224,5120100.0],["2013-01-04",22.2466,22.7213,22.2466,22.6891,5440600.0],["2013-01-07",22.5684,22.6408,22.3351,22.4558,5954900.0],["2013-01-08",22.2063,22.3512,22.0293,22.3512,7200200.0],["2013-01-09",22.3914,22.7052,22.3431,22.5523,3838400.0],["2013-01-10",22.7535,23.0109,22.7052,22.7293,4795600.0],["2013-01-11",22.7856,22.9385,22.3431,22.3994,7194900.0],["2013-01-14",22.3512,22.4236,22.1581,22.1581,8678600.0],["2013-01-15",22.1259,22.5684,22.1259,22.5121,4852600.0],["2013-01-16",22.5201,22.7052,22.4719,22.5845,5793400.0],["2013-01-17",22.6247,22.681,22.4397,22.5604,5962700.0],["2013-01-18",22.5282,22.5845,22.327,22.5282,2635900.0],["2013-01-22",22.504,22.5282,22.319,22.4397,3952200.0],["2013-01-23",22.4075,22.8178,22.2546,22.6489,5376600.0],["2013-01-24",22.6328,23.0109,22.6247,22.7937,3406900.0],["2013-01-25",22.842,23.0109,22.7856,22.8983,3546200.0],["2013-01-28",22.9305,22.9305,22.681,22.7293,4088000.0],["2013-01-29",22.7293,22.842,22.6167,22.7615,4137700.0],["2013-01-30",22.7374,22.8661,22.6247,22.6891,4355300.0],["2013-01-31",22.6489,22.85,22.5764,22.7454,6203700.0],["2013-02-01",22.8822,23.373,22.8098,23.2443,5102700.0],["2013-02-04",23.1799,23.3408,23.0431,23.0431,4586600.0],["2013-02-05",23.1638,23.3649,23.0994,23.3006,4706100.0],["2013-02-06",23.196,23.2442,23.019,23.1799,3853600.0],["2013-02-07",23.1477,23.2282,22.9948,23.1718,4974200.0],["2013-02-08",23.2442,23.373,23.1477,23.2201,3564500.0],["2013-02-11",23.1557,23.2684,23.1075,23.2121,2687000.0],["2013-02-12",23.1799,23.2925,23.1075,23.1718,4452200.0],["2013-02-13",23.2603,23.3006,23.1316,23.2201,3236500.0],["2013-02-14",23.1075,23.5017,23.0351,23.4615,5730800.0],["2013-02-15",23.4052,23.558,23.2925,23.5098,4591000.0],["2013-02-19",23.4776,23.5741,23.3086,23.4213,2984000.0],["2013-02-20",23.4052,23.4534,23.0914,23.0994,4808400.0],["2013-02-21",23.0833,23.2684,22.8017,23.1799,6370300.0],["2013-02-22",23.196,23.3408,23.0994,23.3167,4546600.0],["2013-02-25",23.4293,23.55,22.9385,22.9466,3943300.0],["2013-02-26",22.9787,23.019,22.4879,22.7937,5106000.0],["2013-02-27",22.7132,23.0753,22.673,22.9868,3581200.0],["2013-02-28",23.6063,24.5155,23.6063,23.8235,12600200.0],["2013-03-01",23.8396,24.4672,23.6868,24.2178,8696500.0],["2013-03-04",24.1856,24.7569,23.9442,24.7247,9271400.0],["2013-03-05",24.8373,24.9178,24.5396,24.6925,6969200.0],["2013-03-06",24.7086,24.8775,24.5074,24.8615,6639600.0],["2013-03-07",24.9419,24.9419,24.6844,24.7729,5739500.0],["2013-03-08",24.8212,24.9097,24.6925,24.7247,4573800.0],["2013-03-11",24.6201,24.8051,24.1132,24.7569,7328600.0],["2013-03-12",24.7247,24.958,24.604,24.9017,6807700.0],["2013-03-13",24.9017,25.1189,24.6281,24.9258,6145900.0],["2013-03-14",24.95,25.0465,24.5638,24.95,8099300.0],["2013-03-15",24.9178,24.95,24.4753,24.5155,8876800.0],["2013-03-18",24.258,24.7327,24.0971,24.6844,6614800.0],["2013-03-19",24.7729,24.8132,24.4833,24.7569,6249400.0],["2013-03-20",24.8293,24.958,24.6281,24.7569,4860700.0],["2013-03-21",24.604,24.6844,24.2339,24.2902,4304300.0],["2013-03-22",24.4109,24.4672,23.8477,23.9925,5394400.0],["2013-03-25",23.6465,23.7914,23.5098,23.55,7382300.0],["2013-03-26",23.6546,23.7431,23.2523,23.3488,7326600.0],["2013-03-27",23.1638,23.2684,23.0431,23.1236,7509400.0],["2013-03-28",23.1638,23.3247,23.0512,23.3006,6734600.0],["2013-04-01",23.2925,23.3247,22.9305,23.0914,3716100.0],["2013-04-02",23.1155,23.1799,22.6247,23.0109,10850700.0],["2013-04-03",22.9707,23.0431,22.4155,22.9385,17084000.0],["2013-04-04",22.9626,23.1316,22.8339,23.0431,7617900.0],["2013-04-05",22.8178,23.0592,22.6891,23.0351,4066300.0],["2013-04-08",23.0431,23.0512,22.8098,22.8259,5077600.0],["2013-04-09",22.9385,23.1316,22.85,23.019,4234200.0],["2013-04-10",23.0914,23.2121,22.8822,22.9707,4870600.0],["2013-04-11",23.0512,23.4534,22.9546,23.2925,4639500.0],["2013-04-12",23.3006,23.3247,23.0109,23.0753,4254200.0],["2013-04-15",23.0431,23.1155,22.5604,22.6086,5804400.0],["2013-04-16",22.673,22.7856,22.5684,22.7696,6217100.0],["2013-04-17",22.6086,22.6971,22.3753,22.5443,4968600.0],["2013-04-18",22.5523,22.6006,22.2546,22.496,5260700.0],["2013-04-19",22.4719,22.858,22.4638,22.8017,4756800.0],["2013-04-22",22.9305,22.9305,22.6569,22.7937,5335200.0],["2013-04-23",22.9224,23.1316,22.842,23.027,4430600.0],["2013-04-24",23.0914,23.1799,22.9707,23.0833,5908100.0],["2013-04-25",23.1879,23.5822,23.1155,23.558,9660500.0],["2013-04-26",23.5741,23.735,23.4695,23.5822,6767800.0],["2013-04-29",23.5741,23.7431,23.3247,23.3408,4884700.0],["2013-04-30",23.2443,23.4374,23.1155,23.4213,6278400.0],["2013-05-01",23.3971,23.4454,23.0753,23.0914,4853800.0],["2013-05-02",23.1316,23.2764,22.9144,23.196,5378900.0],["2013-05-03",23.3569,23.4695,23.1718,23.2523,4872600.0],["2013-05-06",23.3328,23.727,23.0672,23.6948,6633200.0],["2013-05-07",23.7914,24.0569,23.7592,23.8879,4555600.0],["2013-05-08",23.8718,24.081,23.5741,23.5983,4414300.0],["2013-05-09",23.5017,23.6626,23.2282,23.55,5827300.0],["2013-05-10",23.4293,23.8638,23.3247,23.8557,4961700.0],["2013-05-13",23.7833,23.8396,23.373,23.4937,3709800.0],["2013-05-14",23.5741,24.9419,23.3488,24.2178,9796100.0],["2013-05-15",22.3431,24.5638,22.3431,24.5396,5631000.0],["2013-05-16",24.781,25.3201,24.4109,24.7005,7256100.0],["2013-05-17",24.8615,25.3201,24.8132,25.2637,5720300.0],["2013-05-20",25.2235,25.658,25.0546,25.1672,4321400.0],["2013-05-21",25.127,25.2476,24.9017,25.127,3568500.0],["2013-05-22",25.1431,25.8189,25.0626,25.3844,8435100.0],["2013-05-23",25.1591,25.7465,25.0787,25.5453,4021900.0],["2013-05-24",25.4971,25.4971,24.9741,25.0867,5952800.0],["2013-05-28",25.4086,25.9637,25.2959,25.4488,4299100.0],["2013-05-29",25.4488,25.481,24.9017,25.0304,3845700.0],["2013-05-30",24.9982,25.2074,24.8614,24.9178,4317900.0],["2013-05-31",24.8132,24.95,24.5235,24.5235,4798200.0],["2013-06-03",24.5074,24.8212,24.2258,24.4592,4567200.0],["2013-06-04",24.3867,24.4592,23.735,24.0327,6481200.0],["2013-06-05",24.0569,24.4994,23.9201,24.0488,5448800.0],["2013-06-06",24.0569,24.4753,23.896,24.4672,3588000.0],["2013-06-07",24.5557,24.9097,24.258,24.604,2540900.0],["2013-06-10",24.6603,24.8615,24.4833,24.7086,2560600.0],["2013-06-11",24.5477,25.0385,24.3787,24.7569,4127600.0],["2013-06-12",24.8775,25.2316,24.7247,24.7971,4410500.0],["2013-06-13",24.789,25.2798,24.4913,25.2155,3451300.0],["2013-06-14",25.304,25.7465,25.1833,25.489,3841100.0],["2013-06-17",25.6097,25.7465,25.1109,25.3764,4009400.0],["2013-06-18",25.4407,25.7143,25.2718,25.6419,3417300.0],["2013-06-19",25.658,25.6821,25.0545,25.1591,3461800.0],["2013-06-20",24.9741,24.9902,24.2822,24.4189,5468800.0],["2013-06-21",24.5316,24.789,24.0569,24.6442,10274300.0],["2013-06-24",24.4028,24.5477,24.081,24.3385,3814000.0],["2013-06-25",24.5798,24.7166,24.2178,24.4592,5096300.0],["2013-06-26",24.4994,24.789,24.4109,24.5235,3138900.0],["2013-06-27",24.7166,24.9258,24.6201,24.8615,3778900.0],["2013-06-28",24.8212,25.3201,24.7247,24.966,5697300.0],["2013-07-01",24.9017,25.2557,24.8212,24.8293,3266600.0],["2013-07-02",24.8051,24.8534,24.3626,24.435,3793900.0],["2013-07-03",24.2822,24.5959,24.1454,24.5155,1723000.0],["2013-07-05",24.7247,24.9097,24.5959,24.8132,2300900.0],["2013-07-08",24.958,25.0385,24.612,24.8615,3394400.0],["2013-07-09",25.0465,25.3442,24.8695,25.0948,3631700.0],["2013-07-10",25.127,25.3362,24.9258,25.1672,3239600.0],["2013-07-11",25.4005,25.5453,25.2798,25.2959,4823800.0],["2013-07-12",25.3844,25.8269,25.3522,25.8189,3558400.0],["2013-07-15",25.8269,25.9396,25.4568,25.8511,3153400.0],["2013-07-16",25.9315,25.9718,25.6821,25.835,3670000.0],["2013-07-17",25.8269,25.9396,25.5534,25.7304,3222900.0],["2013-07-18",25.7545,26.2453,25.7465,25.9879,2753600.0],["2013-07-19",26.0844,26.3097,25.7465,26.2856,2839800.0],["2013-07-22",26.5511,26.6074,26.1729,26.2695,2447800.0],["2013-07-23",26.3258,26.3499,25.8672,26.004,3815100.0],["2013-07-24",26.0039,26.2373,25.8752,26.0522,1894200.0],["2013-07-25",25.8994,26.2695,25.7465,26.2212,2001200.0],["2013-07-26",26.2131,26.9534,26.0683,26.897,4305200.0],["2013-07-29",26.8166,27.0499,26.5913,26.6315,2852100.0],["2013-07-30",26.7683,26.9373,26.5752,26.8809,3763200.0],["2013-07-31",26.8488,27.1465,26.712,27.0016,4442300.0],["2013-08-01",27.1384,27.8545,26.9775,27.3396,6080800.0],["2013-08-02",28.4901,29.5843,28.4257,29.2866,14189800.0],["2013-08-05",29.4556,29.7613,29.2384,29.6728,7182800.0],["2013-08-06",29.7131,29.8498,29.3912,29.6246,4619100.0],["2013-08-07",29.6085,30.1475,29.536,29.8337,6348700.0],["2013-08-08",29.8498,30.0268,29.5843,29.8096,3443000.0],["2013-08-09",29.6567,30.0832,29.6406,29.9222,2973800.0],["2013-08-12",29.7613,30.0107,29.5924,29.9222,5967000.0],["2013-08-13",29.874,30.051,29.7533,29.8901,7605000.0],["2013-08-14",29.9383,29.9705,29.4556,29.6246,3991300.0],["2013-08-15",29.4395,29.6004,29.0211,29.1257,5761200.0],["2013-08-16",29.0453,29.4475,29.0372,29.1177,3354900.0],["2013-08-19",29.6728,29.6728,28.8682,28.9568,4145700.0],["2013-08-20",28.9567,29.0211,28.6993,28.7476,4053000.0],["2013-08-21",28.6591,28.8119,28.3131,28.5142,5044200.0],["2013-08-22",28.4981,28.8441,28.4901,28.6269,2046900.0],["2013-08-23",28.7315,28.8683,28.5786,28.7958,2330200.0],["2013-08-26",28.7234,28.9568,28.5786,28.5786,1878900.0],["2013-08-27",28.3694,28.4096,27.7257,27.9671,2658400.0],["2013-08-28",28.0315,28.3453,27.8303,28.2085,2434200.0],["2013-08-29",28.0234,28.5947,28.0154,28.4338,2546200.0],["2013-08-30",28.4579,28.5223,28.2004,28.4338,3197100.0],["2013-09-03",28.7637,28.8682,28.5223,28.7315,5851300.0],["2013-09-04",28.6832,29.0292,28.5706,28.9085,2589500.0],["2013-09-05",28.9246,29.0211,28.6832,28.8682,1711200.0],["2013-09-06",28.8763,28.9568,28.0476,28.3935,5327200.0],["2013-09-09",28.5303,29.4154,28.2407,29.359,6830000.0],["2013-09-10",30.1958,31.0245,30.0832,30.7671,11219500.0],["2013-09-11",30.767,30.9762,30.4372,30.6142,5591200.0],["2013-09-12",30.7429,31.282,30.6464,31.1532,5729900.0],["2013-09-13",31.2176,31.3624,31.0889,31.3142,4046000.0],["2013-09-16",31.6601,31.7084,31.1935,31.3383,4645000.0],["2013-09-17",31.6682,31.6682,30.9682,30.9762,3790000.0],["2013-09-18",30.928,31.2257,30.6222,31.0567,6085800.0],["2013-09-19",31.0487,31.3061,30.7831,30.8395,4004600.0],["2013-09-20",30.9119,31.4027,30.9119,31.105,5430900.0],["2013-09-23",30.9762,31.0084,30.4372,30.6303,3343000.0],["2013-09-24",30.6946,30.8797,30.4694,30.6786,2368600.0],["2013-09-25",30.582,30.8153,30.3406,30.6866,3704300.0],["2013-09-26",30.7429,30.9119,30.5981,30.8716,2822300.0],["2013-09-27",30.767,31.0486,30.5337,30.8314,2394600.0],["2013-09-30",30.574,30.9843,30.5337,30.7107,2361900.0],["2013-10-01",30.6786,31.7406,30.5176,31.7406,4615800.0],["2013-10-02",31.5153,31.8613,31.4348,31.7728,3188800.0],["2013-10-03",31.6601,32.3601,31.4751,32.1751,6339800.0],["2013-10-04",32.1911,32.6256,32.1831,32.3842,5709100.0],["2013-10-07",32.0785,32.4647,31.998,32.2314,3818300.0],["2013-10-08",32.2314,32.344,31.2417,31.2739,5579600.0],["2013-10-09",31.5395,31.5395,30.9199,31.3142,3992900.0],["2013-10-10",31.6843,32.0061,31.5475,31.9739,3983900.0],["2013-10-11",32.0463,32.4486,31.9659,32.1107,3496700.0],["2013-10-14",31.5636,31.7808,31.3383,31.7647,3889000.0],["2013-10-15",31.813,31.9176,31.4027,31.5314,2694700.0],["2013-10-16",31.6199,32.1831,31.5877,31.9337,2741200.0],["2013-10-17",31.9096,32.1187,31.6843,31.9498,3059700.0],["2013-10-18",32.0705,32.0705,29.9866,31.0165,8880100.0],["2013-10-21",30.9682,31.1372,30.7268,31.0245,4434800.0],["2013-10-22",31.0969,31.5475,31.0648,31.3705,4252700.0],["2013-10-23",31.1372,31.2659,30.7107,31.0808,2557400.0],["2013-10-24",31.1854,31.3866,30.8475,30.9682,3311100.0],["2013-10-25",30.9923,30.9923,30.4694,30.9199,3460200.0],["2013-10-28",30.9199,30.9602,30.6544,30.7671,2421900.0],["2013-10-29",30.7751,31.1693,30.7751,31.0969,2312600.0],["2013-10-30",31.3705,31.3785,30.4854,30.9038,6157900.0],["2013-10-31",30.4211,30.751,29.7452,30.4694,9264900.0],["2013-11-01",30.6705,30.751,30.1153,30.582,6227400.0],["2013-11-04",30.7751,31.7486,30.6946,31.6843,5526500.0],["2013-11-05",31.5153,32.1751,31.3946,32.0866,5232600.0],["2013-11-06",32.0866,32.1268,31.5234,31.7889,5668100.0],["2013-11-07",31.99,31.9981,31.1693,31.3705,4109300.0],["2013-11-08",31.1613,32.6176,31.1613,32.513,4928000.0],["2013-11-11",32.513,33.1245,32.2072,33.036,5084900.0],["2013-11-12",33.0923,33.398,32.7544,33.3256,4503000.0],["2013-11-13",32.5532,33.5509,32.4728,33.4865,4756800.0],["2013-11-14",33.7199,33.9371,33.4624,33.7762,4201000.0],["2013-11-15",33.744,34.1543,33.6313,34.0819,3927900.0],["2013-11-18",34.0417,34.1463,33.398,33.6394,4577700.0],["2013-11-19",33.6877,33.9532,33.4544,33.7118,4373600.0],["2013-11-20",33.6072,34.1543,33.6072,34.0497,3290000.0],["2013-11-21",34.0739,34.3152,33.9049,34.098,2812900.0],["2013-11-22",34.2589,34.3394,34.09,34.3313,2242200.0],["2013-11-25",34.3957,35.6991,34.2991,35.5784,5708300.0],["2013-11-26",35.5784,35.9888,35.329,35.8037,4778900.0],["2013-11-27",35.8037,35.9727,35.2083,35.5141,3189200.0],["2013-11-29",35.4416,35.6669,35.4095,35.506,1368000.0],["2013-12-02",35.6428,35.9485,35.506,35.683,2505400.0],["2013-12-03",35.498,35.6669,34.7256,34.7739,4194300.0],["2013-12-04",34.5727,34.8624,34.2348,34.5727,4245600.0],["2013-12-05",34.6129,35.2003,34.3394,34.8784,4240000.0],["2013-12-06",35.2968,35.6187,35.0957,35.5141,2536200.0],["2013-12-09",35.8037,35.8359,35.1842,35.2888,3606500.0],["2013-12-10",35.2968,35.3853,33.8405,34.2831,8075100.0],["2013-12-11",34.3957,34.4359,33.221,33.3256,6107600.0],["2013-12-12",33.2773,33.929,33.1969,33.6796,3993900.0],["2013-12-13",33.8003,33.9934,33.5267,33.6153,2999100.0],["2013-12-16",33.8164,34.2911,33.6796,33.7118,3521200.0],["2013-12-17",33.6233,33.7762,33.3176,33.6796,3377400.0],["2013-12-18",33.7923,34.5083,33.4302,34.4681,3043700.0],["2013-12-19",33.6635,34.275,33.6233,34.2187,3146300.0],["2013-12-20",34.2187,34.6773,34.0175,34.2026,5997400.0],["2013-12-23",34.5405,34.5405,34.0578,34.3716,2517400.0],["2013-12-24",34.3716,34.444,34.0417,34.2509,856200.0],["2013-12-26",34.2348,34.5325,34.0658,34.452,1171400.0],["2013-12-27",34.5325,34.5405,34.2509,34.4198,1535500.0],["2013-12-30",34.4118,34.6049,34.2911,34.5244,1372000.0],["2013-12-31",34.806,35.0554,34.5807,34.9187,1930900.0],["2014-01-02",34.9026,34.9348,34.2348,34.2589,2625300.0],["2014-01-03",34.1141,34.5325,34.0739,34.3716,1876900.0],["2014-01-06",34.4601,34.7819,33.7681,34.0014,5116900.0],["2014-01-07",34.09,34.975,34.0336,34.5807,3109100.0],["2014-01-08",34.6773,36.3025,34.6049,35.9888,5937600.0],["2014-01-09",36.0692,36.4313,35.7635,36.2865,3081300.0],["2014-01-10",36.3991,37.0186,36.214,36.9864,3631600.0],["2014-01-13",36.8175,37.1715,36.3186,36.3991,4485600.0],["2014-01-14",36.5359,37.3163,36.3669,37.1876,2955700.0],["2014-01-15",36.9623,37.1071,36.4554,36.5761,3243200.0],["2014-01-16",36.5922,36.8094,36.3991,36.5359,2474200.0],["2014-01-17",36.6405,37.1795,36.5359,36.8094,3392100.0],["2014-01-21",37.1152,37.5175,36.9543,37.3726,2980100.0],["2014-01-22",37.5094,37.5979,36.906,36.9382,2482400.0],["2014-01-23",36.6485,36.8014,36.1175,36.4152,2745100.0],["2014-01-24",36.198,36.383,35.5704,35.6508,3138300.0],["2014-01-27",35.5623,35.9163,35.337,35.4095,4867200.0],["2014-01-28",35.6187,36.1899,35.4738,35.9646,2850800.0],["2014-01-29",35.5623,36.206,35.4577,35.7876,2834100.0],["2014-01-30",35.9888,36.8255,35.9324,36.6485,2459600.0],["2014-01-31",36.0853,36.8497,36.0049,36.5359,4195100.0],["2014-02-03",37.1152,37.1152,34.9911,35.1198,4583100.0],["2014-02-04",35.2325,35.4417,34.7095,35.1198,2858400.0],["2014-02-05",35.0394,35.144,34.1382,34.9509,5018000.0],["2014-02-06",34.9509,35.3451,34.629,34.9911,2405700.0],["2014-02-07",35.1198,36.3267,34.9991,36.2704,3008000.0],["2014-02-10",36.1819,36.56,35.6991,36.0773,3463100.0],["2014-02-11",36.1416,36.8577,35.8359,36.6002,3574600.0],["2014-02-12",36.552,36.8014,36.375,36.729,2142400.0],["2014-02-13",36.4152,37.268,36.206,37.1634,3027500.0],["2014-02-14",36.9945,37.3968,36.8336,37.091,2314000.0],["2014-02-18",38.6278,40.599,37.9922,38.8611,7479400.0],["2014-02-19",38.8691,41.1944,38.837,41.1541,12673800.0],["2014-02-20",41.0174,42.1921,40.6714,42.0472,8810100.0],["2014-02-21",42.1599,42.1599,41.2427,41.7737,4695800.0],["2014-02-24",41.838,41.9185,40.7519,41.0737,6253300.0],["2014-02-25",41.0335,41.7817,40.4703,41.299,4037200.0],["2014-02-26",41.1702,42.0231,41.0496,41.3714,6904700.0],["2014-02-27",43.5598,45.9173,43.1575,45.2736,12890100.0],["2014-02-28",45.0724,45.7966,44.1552,44.7104,6043400.0],["2014-03-03",44.0667,44.8954,43.8656,44.6702,3234200.0],["2014-03-04",45.177,46.2793,45.1449,46.0218,4825800.0],["2014-03-05",45.9092,46.1908,44.6541,44.9276,4971700.0],["2014-03-06",45.3379,45.3379,43.1656,43.8817,6510600.0],["2014-03-07",44.0748,44.3805,43.2058,44.1391,5203900.0],["2014-03-10",44.0828,44.123,42.892,42.9725,5608200.0],["2014-03-11",43.0208,43.592,42.8196,43.4391,4920100.0],["2014-03-12",43.0369,43.3587,42.2162,42.6909,5248700.0],["2014-03-13",42.7231,43.1334,41.7334,41.8541,4864100.0],["2014-03-14",42.0794,43.0127,41.7254,42.3449,7393600.0],["2014-03-17",42.6185,43.6242,42.53,43.061,4231700.0],["2014-03-18",42.9966,43.7529,42.892,43.3667,2687900.0],["2014-03-19",43.4713,43.5759,42.5943,42.884,2756100.0],["2014-03-20",42.1035,42.707,41.8541,42.3288,4510400.0],["2014-03-21",43.0369,43.0369,41.8622,41.9507,10806400.0],["2014-03-24",41.999,42.1679,39.6335,40.2047,7758700.0],["2014-03-25",40.6875,41.4357,40.0358,40.8001,5157400.0],["2014-03-26",40.7921,41.484,39.5209,39.553,3789900.0],["2014-03-27",38.3944,39.7059,38.3944,39.0864,4503100.0],["2014-03-28",39.2232,40.5185,38.9496,39.2875,3944700.0],["2014-03-31",39.5852,39.5852,38.1048,39.2875,7880700.0],["2014-04-01",39.4887,39.8185,39.1266,39.6737,6001900.0],["2014-04-02",39.9714,41.0174,39.9151,40.8484,5445500.0],["2014-04-03",40.768,40.9932,39.6415,40.1162,6225800.0],["2014-04-04",42.6426,44.4931,40.6875,40.7358,17748200.0],["2014-04-07",40.9932,41.6852,38.8531,38.9416,10579000.0],["2014-04-08",38.7565,38.837,36.8497,38.3301,15091200.0],["2014-04-09",38.2416,39.2312,37.3968,39.0783,12165900.0],["2014-04-10",39.2151,39.3599,37.2439,37.8715,8843500.0],["2014-04-11",37.1795,37.8393,36.5359,36.7853,7297400.0],["2014-04-14",37.0508,37.8393,36.4554,37.0347,4857300.0],["2014-04-15",37.1071,37.9519,35.9968,37.1956,4383800.0],["2014-04-16",37.7186,38.0646,37.2922,37.9841,4055400.0],["2014-04-17",37.8232,37.9197,37.0106,37.7508,4912800.0],["2014-04-21",38.5554,38.8933,37.8956,38.8772,3596000.0],["2014-04-22",39.368,40.5507,39.368,40.1082,6788700.0],["2014-04-23",40.1645,40.591,39.7864,40.4542,4935200.0],["2014-04-24",40.9932,41.3875,40.1243,40.5105,6854500.0],["2014-04-25",40.1162,43.1012,39.4726,41.9185,15890200.0],["2014-04-28",40.591,41.0254,39.5128,40.768,8902200.0],["2014-04-29",41.0496,41.4357,40.4381,40.9369,5415100.0],["2014-04-30",40.8404,41.1702,40.1162,40.8565,6870900.0],["2014-05-01",41.3875,41.838,39.7059,40.0197,8178600.0],["2014-05-02",40.2047,40.2369,39.4967,40.0841,4114300.0],["2014-05-05",39.9553,40.3898,39.3841,40.1404,3191400.0],["2014-05-06",39.7783,40.076,38.9416,39.0059,4053800.0],["2014-05-07",39.1186,39.4002,37.9922,38.7404,5709000.0],["2014-05-08",38.7485,39.4726,37.8232,38.0807,5238600.0],["2014-05-09",37.7106,37.791,36.2945,37.1232,8768400.0],["2014-05-12",37.2198,38.3703,37.1554,38.2738,5467600.0],["2014-05-13",38.3301,38.6921,38.2255,38.2738,2784100.0],["2014-05-14",38.314,38.7726,38.137,38.1853,2443300.0],["2014-05-15",38.2496,38.7082,37.5416,38.6358,4497000.0],["2014-05-16",38.9496,38.9496,37.6784,37.783,3960400.0],["2014-05-19",37.26,38.322,37.1795,37.9278,3723100.0],["2014-05-20",37.968,38.0324,36.8497,37.1634,5055900.0],["2014-05-21",37.26,37.6542,37.1795,37.3807,2647700.0],["2014-05-22",37.3083,38.2255,37.091,38.145,2712100.0],["2014-05-23",38.2899,38.9013,38.0243,38.6358,3106200.0],["2014-05-27",39.1025,39.1347,38.6841,38.9576,3604600.0],["2014-05-28",38.9738,39.8749,38.9738,39.3197,5252500.0],["2014-05-29",39.4806,40.0519,39.4243,40.0117,3461400.0],["2014-05-30",40.1726,40.5507,39.891,40.1001,3834600.0],["2014-06-02",40.1967,40.3576,39.722,40.2128,2334700.0],["2014-06-03",39.9714,40.3013,39.8266,40.1484,3138600.0],["2014-06-04",40.1726,40.1726,39.7944,39.899,2675700.0],["2014-06-05",40.076,40.3576,39.5048,40.1001,3057500.0],["2014-06-06",40.2933,40.3013,39.722,40.0117,2112300.0],["2014-06-09",40.068,40.1967,39.4323,39.7622,1438600.0],["2014-06-10",39.6013,39.722,38.9577,39.6013,2304100.0],["2014-06-11",39.6818,40.1323,39.2714,39.9714,3246000.0],["2014-06-12",39.9392,40.5105,39.022,39.9392,2183600.0],["2014-06-13",39.891,40.6875,39.6335,40.3898,2914600.0],["2014-06-16",40.2772,40.8404,40.245,40.5507,3026600.0],["2014-06-17",40.3174,41.2105,40.3093,40.7921,2061100.0],["2014-06-18",40.8243,40.9128,40.5185,40.7277,2557800.0],["2014-06-19",40.9932,40.9932,40.3737,40.5588,2033000.0],["2014-06-20",40.8162,41.2185,40.3254,41.13,4911600.0],["2014-06-23",41.0335,41.5806,40.8162,40.8565,2416900.0],["2014-06-24",40.9369,41.6852,40.6875,41.5001,3354500.0],["2014-06-25",41.3231,41.8783,41.3231,41.5404,2498600.0],["2014-06-26",43.0932,43.0932,40.953,41.7334,2119200.0],["2014-06-27",41.6369,41.9346,41.0737,41.4438,3530000.0],["2014-06-30",41.7656,41.838,40.8806,41.484,3942500.0],["2014-07-01",41.7254,42.6828,41.5725,41.7495,3454800.0],["2014-07-02",41.9426,42.2162,40.2611,41.9507,2926000.0],["2014-07-03",42.1116,42.1116,41.2105,41.6691,1785200.0],["2014-07-07",41.5725,41.5725,40.3737,40.6794,4339200.0],["2014-07-08",40.6553,40.7438,40.0519,40.4461,3683000.0],["2014-07-09",40.7519,40.7519,39.9795,40.2771,2644500.0],["2014-07-10",39.9875,40.961,39.6737,40.8001,2754100.0],["2014-07-11",40.7277,40.8726,40.1887,40.3898,2647500.0],["2014-07-14",42.2403,42.6426,40.5024,41.2266,20024200.0],["2014-07-15",41.1461,42.5622,41.0817,41.9748,10598400.0],["2014-07-16",41.3473,42.1116,41.2507,41.5404,7198200.0],["2014-07-17",41.2587,41.6369,41.0335,41.3794,4853600.0],["2014-07-18",41.5162,41.8622,41.0415,41.7576,3660100.0],["2014-07-21",41.6208,41.7093,41.13,41.3473,2852200.0],["2014-07-22",41.5806,42.1116,41.5001,41.8863,3493000.0],["2014-07-23",42.1277,42.5863,42.0633,42.1116,5775200.0],["2014-07-24",42.353,42.5621,41.7415,41.7576,3013500.0],["2014-07-25",41.2668,41.7415,41.1139,41.6289,3937900.0],["2014-07-28",41.5323,42.2242,40.5909,40.6553,5227800.0],["2014-07-29",40.7277,41.0335,40.2048,40.5507,8784600.0],["2014-07-30",40.8484,41.0013,40.1404,40.6714,4335600.0],["2014-07-31",40.4381,40.5185,39.3841,39.722,4390200.0],["2014-08-01",39.6818,40.0599,39.1668,39.6094,3851600.0],["2014-08-04",39.8427,39.8427,39.2875,39.5048,2755200.0],["2014-08-05",39.191,39.368,38.6358,38.9979,9437100.0],["2014-08-06",38.4829,38.6519,38.2416,38.5554,6777800.0],["2014-08-07",37.8152,38.4749,36.4956,37.4048,11594500.0],["2014-08-08",37.0991,38.0887,36.3911,36.8899,8791200.0],["2014-08-11",37.0347,37.1313,36.375,36.4956,4981700.0],["2014-08-12",36.4876,36.8175,36.0853,36.1819,6342800.0],["2014-08-13",36.1819,36.6485,36.0451,36.5198,5425600.0],["2014-08-14",36.5439,37.3485,36.5359,37.1313,4486800.0],["2014-08-15",37.268,37.6864,36.9784,37.3726,6054100.0],["2014-08-18",37.7186,37.7991,37.2761,37.3968,3923400.0],["2014-08-19",37.4209,37.8715,37.1232,37.8473,4564400.0],["2014-08-20",37.8956,39.3036,37.7025,39.0944,7589400.0],["2014-08-21",39.0381,39.2151,38.3462,38.4186,3786600.0],["2014-08-22",38.7404,39.4243,38.5151,38.7887,2788500.0],["2014-08-25",39.014,39.2795,38.8852,39.0301,2505500.0],["2014-08-26",39.1266,39.2875,38.837,38.8611,2404100.0],["2014-08-27",39.0059,39.1266,38.5393,38.6841,3030100.0],["2014-08-28",38.7002,38.7485,38.2657,38.7243,1985700.0],["2014-08-29",38.9657,39.1266,38.7806,39.1025,3027200.0],["2014-09-02",39.2393,39.4243,38.9898,39.1668,2358400.0],["2014-09-03",39.2071,39.4163,38.3381,38.4669,3833100.0],["2014-09-04",38.6922,38.7163,36.737,37.7669,4654200.0],["2014-09-05",37.6945,37.9922,37.2278,37.7991,6312900.0],["2014-09-08",37.6462,39.0864,37.6462,38.5875,6434700.0],["2014-09-09",38.6921,38.7243,38.1209,38.1933,4376100.0],["2014-09-10",38.322,38.4508,37.9761,38.1692,3614100.0],["2014-09-11",38.1289,38.5393,37.6542,38.4508,3472300.0],["2014-09-12",38.5715,38.5715,37.8071,37.8634,2097900.0],["2014-09-15",38.0243,38.322,37.3968,37.614,2279800.0],["2014-09-16",37.5738,38.6278,37.4611,38.5875,3260700.0],["2014-09-17",38.7082,38.845,38.2738,38.6197,2110000.0],["2014-09-18",38.8611,39.3921,38.6278,38.9657,3152400.0],["2014-09-19",39.1588,39.4002,38.0646,38.1048,6686600.0],["2014-09-22",38.137,38.1772,37.2439,37.437,2913900.0],["2014-09-23",36.6244,37.7347,36.0531,37.5014,7161600.0],["2014-09-24",37.6381,37.791,37.1313,37.3646,4507100.0],["2014-09-25",37.1313,37.5255,36.7209,36.9703,5184300.0],["2014-09-26",36.9543,37.3324,36.56,37.2439,2990300.0],["2014-09-29",36.9703,37.3244,36.6807,36.8416,3046000.0],["2014-09-30",36.9703,37.1232,36.0451,36.6002,3842400.0],["2014-10-01",36.7209,36.7933,36.2221,36.4232,3443000.0],["2014-10-02",36.3428,41.0335,36.3025,37.4129,15729000.0],["2014-10-03",39.3841,41.1863,38.7082,40.4139,15981300.0],["2014-10-06",40.7277,41.9185,40.5588,41.0174,7861800.0],["2014-10-07",41.1059,41.1059,40.0438,40.3415,4063000.0],["2014-10-08",40.4622,41.299,39.7059,41.2185,3693800.0],["2014-10-09",41.0737,41.5484,40.2691,40.3254,3551800.0],["2014-10-10",40.3093,40.599,39.5772,39.7059,2976600.0],["2014-10-13",39.6335,40.0197,38.2738,38.3301,3242500.0],["2014-10-14",38.4186,38.6841,37.5979,37.6703,4444000.0],["2014-10-15",37.091,38.7243,36.2865,38.1209,7089400.0],["2014-10-16",37.3726,39.5852,37.1956,39.2393,5011200.0],["2014-10-17",40.1887,40.3254,39.1266,39.7944,4412300.0],["2014-10-20",39.8105,40.5427,39.1588,40.4783,5946600.0],["2014-10-21",40.9047,41.9346,40.7438,41.8783,5273500.0],["2014-10-22",41.838,41.9829,40.4944,40.5185,6964600.0],["2014-10-23",41.2266,41.476,40.5507,40.5749,3349800.0],["2014-10-24",40.7519,41.3633,40.5909,41.2105,3396400.0],["2014-10-27",41.1944,41.3472,40.4703,40.9932,2771200.0],["2014-10-28",41.1461,41.6449,41.0335,41.6047,2011400.0],["2014-10-29",41.5484,41.7898,40.7358,40.9128,3070800.0],["2014-10-30",40.6231,42.2081,40.6231,42.1357,3191100.0],["2014-10-31",43.8012,45.1368,42.7633,43.0851,9047300.0],["2014-11-03",43.1254,43.4472,42.8438,43.1173,3313400.0],["2014-11-04",43.0851,43.4392,42.9403,43.2461,3847600.0],["2014-11-05",43.4391,43.7771,42.9564,43.0208,2550600.0],["2014-11-06",43.3587,43.3587,42.5863,43.0449,2966100.0],["2014-11-07",43.1093,43.1173,42.1036,42.7311,4126400.0],["2014-11-10",42.892,43.6322,42.192,43.407,3133800.0],["2014-11-11",43.2943,43.5276,42.892,43.0529,2341100.0],["2014-11-12",42.6426,43.4955,42.6426,43.2863,2680800.0],["2014-11-13",42.7714,45.2575,42.7714,44.0345,4833300.0],["2014-11-14",44.1874,44.2035,43.0449,43.4874,2546800.0],["2014-11-17",43.6323,44.8069,43.4633,44.3564,4017400.0],["2014-11-18",44.638,45.6195,44.292,45.2494,4137700.0],["2014-11-19",44.9759,45.1207,44.0265,44.7989,4250200.0],["2014-11-20",44.6943,44.9276,44.2598,44.4288,1862000.0],["2014-11-21",45.0724,45.1851,44.6702,44.8874,2631100.0],["2014-11-24",45.0,45.1529,44.4529,45.0242,3287100.0],["2014-11-25",44.7667,45.2092,44.5012,45.1931,2679800.0],["2014-11-26",45.7563,47.5666,45.6437,47.1643,6204900.0],["2014-11-28",47.808,47.9528,46.3276,47.1563,2761100.0],["2014-12-01",46.8827,47.108,46.2793,46.4965,3360300.0],["2014-12-02",46.6414,47.1724,46.3034,46.5287,3082600.0],["2014-12-03",46.6736,47.1241,46.2793,46.8506,3273800.0],["2014-12-04",46.1023,47.3574,46.1023,46.8506,2410600.0],["2014-12-05",46.8425,47.0919,46.5126,46.9954,2156500.0],["2014-12-08",46.9069,47.2609,45.9494,46.046,4041500.0],["2014-12-09",45.2253,45.7161,44.5816,45.531,4723400.0],["2014-12-10",45.515,45.9816,44.1633,44.2437,3857000.0],["2014-12-11",44.3,44.7747,43.8978,44.0184,2540600.0],["2014-12-12",43.5035,43.9139,42.8599,42.9001,3282800.0],["2014-12-15",43.246,44.123,43.1334,43.8656,3552600.0],["2014-12-16",43.7449,44.3805,43.0127,43.0932,2556900.0],["2014-12-17",43.1817,44.5414,42.9081,44.461,3198700.0],["2014-12-18",45.0161,45.7402,44.8874,45.7242,3611500.0],["2014-12-19",45.7,46.5287,45.5069,46.2713,7724600.0],["2014-12-22",46.3356,46.5287,45.6115,45.8609,2033400.0],["2014-12-23",46.0138,46.1425,44.7667,45.523,2112500.0],["2014-12-24",45.5471,46.0138,45.2575,45.8368,871500.0],["2014-12-26",45.8529,46.4402,45.8529,46.3437,1038800.0],["2014-12-29",46.3276,46.7218,45.9736,46.4322,1817400.0],["2014-12-30",46.2149,46.408,45.7563,45.8126,1570700.0],["2014-12-31",45.7402,46.1747,45.2736,45.354,1446500.0],["2015-01-02",45.4908,46.1184,45.1046,45.338,1398000.0],["2015-01-05",45.1529,45.2816,44.5977,44.8311,2996200.0],["2015-01-06",45.2253,45.7242,43.2621,43.592,6610900.0],["2015-01-07",44.0265,45.3379,43.3104,45.1449,3663000.0],["2015-01-08",45.6035,46.0943,45.338,45.5793,3164000.0],["2015-01-09",45.6035,45.8126,44.8713,44.9276,2193600.0],["2015-01-12",45.0081,45.4506,44.1954,44.469,2955100.0],["2015-01-13",45.0644,45.6035,44.0989,44.638,2325700.0],["2015-01-14",44.5495,44.9437,43.584,43.9219,2420500.0],["2015-01-15",44.2518,44.7828,42.3852,42.4334,4026100.0],["2015-01-16",42.361,45.1449,42.1518,45.0564,5626900.0],["2015-01-20",45.0564,45.3219,43.7369,44.3564,3342500.0],["2015-01-21",44.2759,44.6541,43.6966,43.9219,2651600.0],["2015-01-22",44.2035,44.461,43.1254,43.8012,3947000.0],["2015-01-23",43.7368,44.2518,43.3265,43.6162,3120700.0],["2015-01-26",43.4633,45.8931,43.4633,45.7,6471800.0],["2015-01-27",45.5632,45.8448,44.7828,45.2977,3883100.0],["2015-01-28",45.3782,45.4586,44.3564,44.4449,3501900.0],["2015-01-29",44.4127,44.4368,43.8334,44.1633,3470700.0],["2015-01-30",43.6483,44.2518,42.6507,42.7633,6399400.0],["2015-02-02",43.0851,43.3185,42.007,42.7955,4618800.0],["2015-02-03",42.4978,43.9863,42.0875,43.9219,5857600.0],["2015-02-04",43.4552,43.4794,42.4978,42.8196,3370500.0],["2015-02-05",42.9966,43.8897,42.9644,43.6886,3989500.0],["2015-02-06",43.6322,43.8414,43.0851,43.3587,1910900.0],["2015-02-09",43.2863,43.3185,42.5782,42.6426,1491900.0],["2015-02-10",42.9081,43.6805,42.4012,43.4231,2149300.0],["2015-02-11",43.4231,43.7851,43.1576,43.2541,1566200.0],["2015-02-12",43.584,43.8817,43.3265,43.8575,1417600.0],["2015-02-13",43.9058,45.0483,43.7047,44.9357,2740900.0],["2015-02-17",44.3564,45.6437,44.3564,45.4828,2246900.0],["2015-02-18",45.5793,45.6357,45.0885,45.4989,1890700.0],["2015-02-19",45.3541,46.1506,45.3058,46.0379,2865500.0],["2015-02-20",46.0862,46.5851,45.7483,46.5609,3163100.0],["2015-02-23",46.6655,46.6896,46.1908,46.3839,1988200.0],["2015-02-24",46.4563,46.5287,45.9494,46.0379,1952500.0],["2015-02-25",45.9494,46.1184,45.1368,45.4586,3365300.0],["2015-02-26",45.4586,46.0862,45.2012,46.0621,2029500.0],["2015-02-27",46.6011,46.9632,45.7724,46.1264,5229200.0],["2015-03-02",46.6655,46.9552,45.9012,46.577,3572800.0],["2015-03-03",45.6678,46.0218,44.2518,44.6058,6511100.0],["2015-03-04",44.8874,45.0161,44.1633,44.7426,3810100.0],["2015-03-05",45.2655,46.8747,45.1288,45.6115,4946800.0],["2015-03-06",45.4023,45.5713,44.3886,44.6058,2302200.0],["2015-03-09",44.8633,45.0564,44.3644,44.8472,1852800.0],["2015-03-10",44.469,45.0161,44.0989,44.5012,2784600.0],["2015-03-11",44.7667,48.2103,44.4529,47.4701,12635300.0],["2015-03-12",47.5264,50.2459,47.5103,50.1252,11356400.0],["2015-03-13",49.2884,49.393,47.623,48.0816,7191100.0],["2015-03-16",48.5643,49.3206,48.2264,49.2965,5429200.0],["2015-03-17",48.6528,50.5597,48.6528,50.4631,3630300.0],["2015-03-18",50.2137,52.8044,49.9321,52.2654,6325200.0],["2015-03-19",51.847,52.0964,50.6079,51.4447,4970500.0],["2015-03-20",51.7907,51.9516,50.7367,50.7367,5246000.0],["2015-03-23",50.8091,51.7343,49.9723,50.9137,3974300.0],["2015-03-24",50.7206,51.5412,50.6401,50.7608,3973500.0],["2015-03-25",50.5918,51.4688,49.0229,49.2643,4423900.0],["2015-03-26",48.6046,50.7045,48.2908,49.7873,5428000.0],["2015-03-27",49.7873,50.2459,49.3126,49.5861,4801400.0],["2015-03-30",47.3092,48.3229,46.3598,48.2747,9994100.0],["2015-03-31",47.9206,48.6045,47.3896,47.7517,8447300.0],["2015-04-01",47.0195,47.0839,46.231,46.6172,35152900.0],["2015-04-02",46.9632,47.1885,46.6816,46.746,8827700.0],["2015-04-06",46.7621,47.285,46.6655,47.0517,10176600.0],["2015-04-07",47.454,48.0655,46.9873,47.9287,13511100.0],["2015-04-08",48.4114,56.4894,48.2747,55.0009,50879200.0],["2015-04-09",54.671,58.4284,54.317,56.4009,26635300.0],["2015-04-10",56.2158,56.6745,54.9527,56.5135,10947200.0],["2015-04-13",56.0952,57.2055,54.9687,55.1618,7770100.0],["2015-04-14",55.0009,55.8136,54.5101,55.2101,6172500.0],["2015-04-15",55.1055,55.3067,53.6734,53.7216,8302200.0],["2015-04-16",53.9228,55.0894,53.2228,53.7699,9038600.0],["2015-04-17",53.4883,58.0583,53.3515,56.1756,19396800.0],["2015-04-20",56.0308,56.1676,54.0757,54.7515,9735700.0],["2015-04-21",59.7801,60.2629,58.7261,59.5951,42315800.0],["2015-04-22",60.3433,60.6652,57.2216,58.2514,19062800.0],["2015-04-23",58.1951,59.3939,57.9376,59.2893,10276900.0],["2015-04-24",59.2008,61.7031,58.5008,61.1962,12236800.0],["2015-04-27",60.6652,60.6652,57.294,57.7043,20059700.0],["2015-04-28",58.3319,59.6433,57.4871,58.5009,9460700.0],["2015-04-29",58.3158,60.1181,57.9859,59.941,10419900.0],["2015-04-30",59.9008,60.5525,57.2296,58.1388,8070800.0],["2015-05-01",58.5089,60.0295,58.1549,59.4502,8592100.0],["2015-05-04",59.6997,59.7238,58.6859,58.7744,5087600.0],["2015-05-05",58.9192,59.3457,58.1871,58.6457,5803900.0],["2015-05-06",58.8066,59.4181,56.6342,57.1652,10831900.0],["2015-05-07",57.1652,57.7043,56.0147,56.6342,9584800.0],["2015-05-08",57.2055,57.5434,56.1032,57.3744,10074200.0],["2015-05-11",57.3503,57.8894,56.5699,57.6319,6188300.0],["2015-05-12",57.117,57.4549,56.1997,56.5859,4219400.0],["2015-05-13",56.6181,57.2859,56.3687,57.0043,3237100.0],["2015-05-14",57.3584,57.6721,56.425,57.5514,4671600.0],["2015-05-15",57.3101,57.9135,56.7951,56.8595,3418900.0],["2015-05-18",56.6825,57.4629,55.9182,57.4308,7446300.0],["2015-05-19",56.5457,57.6802,56.5457,57.4066,4109900.0],["2015-05-20",57.5273,57.5595,56.5135,56.6825,3963200.0],["2015-05-21",56.4492,57.1492,56.1193,56.2722,4578300.0],["2015-05-22",56.3204,56.763,55.9101,56.0469,4333800.0],["2015-05-26",55.9182,57.1653,55.9101,56.763,5445400.0],["2015-05-27",56.7951,58.3158,56.779,57.9618,6467300.0],["2015-05-28",58.3319,58.8549,57.994,58.4767,4730200.0],["2015-05-29",58.5169,59.4261,58.3802,58.4365,7327900.0],["2015-06-01",58.2675,59.3457,58.2514,58.9916,3337300.0],["2015-06-02",58.6537,58.9756,57.9698,58.1549,2888900.0],["2015-06-03",58.4284,58.9353,58.0503,58.2434,3784900.0],["2015-06-04",57.9296,60.0698,57.3744,59.7721,8875100.0],["2015-06-05",59.9169,60.0376,58.9916,59.6514,7507800.0],["2015-06-08",59.5468,59.8445,59.1204,59.2571,4937900.0],["2015-06-09",59.3617,59.6836,59.0801,59.3778,3633500.0],["2015-06-10",59.4422,59.7399,59.0399,59.587,4535000.0],["2015-06-11",59.6836,59.8042,59.241,59.6272,3743700.0],["2015-06-12",59.5548,59.8606,58.879,59.2974,3552400.0],["2015-06-15",59.2491,59.3537,58.3801,59.2089,3121500.0],["2015-06-16",58.6457,58.7422,57.5917,57.9698,8753500.0],["2015-06-17",58.1227,58.6135,57.2698,57.3101,4491700.0],["2015-06-18",57.7043,58.7261,57.5273,58.3802,5491800.0],["2015-06-19",58.2032,58.6296,57.479,57.6239,10459800.0],["2015-06-22",57.8894,58.1388,57.3905,57.4629,2289100.0],["2015-06-23",57.9135,57.9296,56.779,57.1411,3040600.0],["2015-06-24",57.1411,57.4871,56.8032,57.0124,4750800.0],["2015-06-25",57.0445,57.294,56.1997,56.6101,2530800.0],["2015-06-26",56.8676,57.0124,55.5239,55.5641,9251200.0],["2015-06-29",54.832,55.5078,54.1722,54.4136,4020800.0],["2015-06-30",54.9366,55.0814,54.2044,54.5986,4672800.0],["2015-07-01",55.1297,56.1273,54.6469,56.0791,3595400.0],["2015-07-02",56.0549,56.6503,55.7894,56.417,2574100.0],["2015-07-06",55.6285,59.4583,55.5159,56.9239,8299800.0],["2015-07-07",57.294,57.5917,55.9986,57.5193,4377300.0],["2015-07-08",57.302,57.9216,55.4274,55.4837,4609200.0],["2015-07-09",56.0871,56.7469,55.2262,56.602,4417700.0],["2015-07-10",57.4227,58.7261,56.8273,57.302,5804400.0],["2015-07-13",57.6078,57.7124,56.4089,57.1733,4221800.0],["2015-07-14",57.1894,57.8894,56.7227,57.4629,4323100.0],["2015-07-15",57.2859,57.4629,54.9366,56.3687,4503300.0],["2015-07-16",56.6905,56.9721,54.7515,55.0653,8371300.0],["2015-07-17",55.0331,55.5239,54.7113,55.0894,5457700.0],["2015-07-20",54.9688,55.0733,53.7136,53.8906,6750900.0],["2015-07-21",54.3975,54.3975,53.5849,54.0757,3688800.0],["2015-07-22",54.0676,54.7837,53.6573,54.6308,3492600.0],["2015-07-23",53.8987,54.7435,53.3918,53.5527,5788100.0],["2015-07-24",53.4561,54.1803,52.6676,53.0538,5386300.0],["2015-07-27",45.0885,46.3276,44.5736,45.354,34543200.0],["2015-07-28",45.6517,45.8609,43.2943,45.338,17876400.0],["2015-07-29",45.4586,46.7057,44.7506,46.054,16199800.0],["2015-07-30",46.1828,46.3437,45.3299,45.338,9049100.0],["2015-07-31",45.4425,45.5713,44.7426,45.0483,5640900.0],["2015-08-03",44.9678,45.6437,44.2357,44.4127,6919300.0],["2015-08-04",44.1955,44.5656,43.3587,43.9863,7903000.0],["2015-08-05",44.2518,44.3805,43.5277,43.9299,8430600.0],["2015-08-06",44.5334,45.0483,42.3127,44.5736,16214400.0],["2015-08-07",44.9759,45.3862,44.3805,45.338,9934400.0],["2015-08-10",45.8448,46.5126,45.7161,46.2874,9656100.0],["2015-08-11",46.1667,46.4805,45.3943,45.9655,7071000.0],["2015-08-12",45.2575,45.7322,43.6322,44.5414,10441700.0],["2015-08-13",44.3242,44.5736,43.584,43.6242,5794600.0],["2015-08-14",45.0564,45.1609,43.1897,43.7368,6859100.0],["2015-08-17",43.7449,44.7023,43.4874,44.646,6530700.0],["2015-08-18",44.7828,45.4104,44.1311,44.8552,9083500.0],["2015-08-19",44.7828,44.8391,44.0024,44.3242,6790900.0],["2015-08-20",43.8495,44.115,42.6587,42.6667,8020800.0],["2015-08-21",42.1277,42.7553,41.1944,41.4358,8589100.0],["2015-08-24",38.5232,41.2427,36.6083,40.076,10869300.0],["2015-08-25",41.822,41.8702,39.4806,39.5128,8587300.0],["2015-08-26",40.4139,41.3714,38.9335,41.1381,12172700.0],["2015-08-27",41.4518,42.5863,40.5668,41.4277,8263100.0],["2015-08-28",41.5484,41.7817,40.0841,40.5266,7615300.0],["2015-08-31",40.7036,41.5645,39.7864,39.899,5784900.0],["2015-09-01",39.0703,39.9553,38.5393,38.8531,6601900.0],["2015-09-02",39.4243,39.7703,38.2979,39.1186,6139700.0],["2015-09-03",39.4645,39.8346,38.0082,38.1531,6766800.0],["2015-09-04",37.5979,38.9335,37.4531,38.66,6034800.0],["2015-09-08",39.2232,39.7703,38.6197,39.199,6259700.0],["2015-09-09",39.4082,39.6979,38.145,38.2657,5545800.0],["2015-09-10",38.2094,38.8289,37.8232,38.4588,5993700.0],["2015-09-11",38.1611,39.2393,38.0404,39.1427,4578800.0],["2015-09-14",38.9979,39.4806,38.837,39.4726,4711900.0],["2015-09-15",39.5933,40.2852,39.3841,39.8749,5833500.0],["2015-09-16",40.076,40.1082,39.0059,39.4324,3911500.0],["2015-09-17",39.8668,40.3576,39.2473,39.722,5163200.0],["2015-09-18",39.6094,39.9956,39.0703,39.899,10785400.0],["2015-09-21",39.7461,39.899,38.2416,38.7485,6080500.0],["2015-09-22",38.1933,38.3784,36.56,37.5336,8650700.0],["2015-09-23",37.6382,37.8795,36.4715,36.5359,6073600.0],["2015-09-24",36.2865,36.8175,35.5784,36.6566,7667800.0],["2015-09-25",36.8497,37.083,33.9049,35.0876,10032200.0],["2015-09-28",34.7014,35.0393,31.7889,32.875,17425500.0],["2015-09-29",32.8187,33.5187,31.5073,32.0222,12549100.0],["2015-09-30",32.9153,33.1969,31.6199,32.3923,10626100.0],["2015-10-01",32.6658,33.4865,31.8854,33.3176,9863200.0],["2015-10-02",32.4245,35.2646,32.3601,35.1279,9844800.0],["2015-10-05",35.2003,35.7474,34.2348,35.321,7933900.0],["2015-10-06",35.7152,35.7796,33.9934,34.4761,7789900.0],["2015-10-07",34.5083,34.5888,32.9957,33.9773,9310900.0],["2015-10-08",34.098,34.5486,33.2452,34.3313,4935000.0],["2015-10-09",34.4359,34.7336,33.8486,34.2348,5994600.0],["2015-10-12",34.7417,35.152,34.2106,34.5164,5265900.0],["2015-10-13",34.5164,35.0313,33.2049,33.3256,5658500.0],["2015-10-14",33.4382,34.3313,33.39,33.9854,5971100.0],["2015-10-15",33.6153,34.5244,33.4543,34.3796,7258200.0],["2015-10-16",34.5968,35.2164,34.3796,35.0394,10111700.0],["2015-10-19",35.4336,35.6026,34.4037,35.1922,7192200.0],["2015-10-20",35.5623,35.5623,34.1624,34.2348,7297000.0],["2015-10-21",34.1865,34.2106,31.7325,32.8992,12378800.0],["2015-10-22",32.6659,32.6659,30.2441,31.5073,17896300.0],["2015-10-23",31.9739,33.4383,31.3061,32.9555,10283500.0],["2015-10-26",32.9072,33.921,32.5049,33.6716,7877900.0],["2015-10-27",33.8888,35.4899,33.8003,35.4738,10339000.0],["2015-10-28",35.7072,36.5037,35.0474,36.1175,8865400.0],["2015-10-29",37.5577,38.6519,36.2704,36.8336,13116000.0],["2015-10-30",36.6002,37.0508,34.9428,35.4738,11617400.0],["2015-11-02",36.1014,37.2761,35.6026,36.8577,9013000.0],["2015-11-03",36.5761,38.2094,36.5761,37.4692,11600100.0],["2015-11-04",37.8554,38.1853,37.3324,37.4772,10610000.0],["2015-11-05",37.3485,37.6381,35.9163,36.037,7093800.0],["2015-11-06",36.214,36.5681,35.5623,36.1738,6387800.0],["2015-11-09",36.2865,37.1956,35.7233,36.3186,8699900.0],["2015-11-10",36.4796,36.8899,36.0049,36.56,11547300.0],["2015-11-11",36.737,37.3565,35.6267,35.7957,7521100.0],["2015-11-12",35.9244,35.9888,34.2428,34.7578,12577700.0],["2015-11-13",38.2979,39.8186,37.3968,39.2473,38841800.0],["2015-11-16",39.3117,40.6392,38.9416,40.2289,11171900.0],["2015-11-17",40.3818,41.3955,40.3094,40.7599,8075100.0],["2015-11-18",40.9128,42.0311,40.5668,41.8541,10975900.0],["2015-11-19",42.2081,42.2081,40.3898,41.2105,6773100.0],["2015-11-20",41.5001,41.8139,40.5105,41.7334,8889100.0],["2015-11-23",41.7254,42.2001,40.6553,40.9369,8408400.0],["2015-11-24",40.6795,41.0093,40.3737,40.5427,8805500.0],["2015-11-25",40.4461,41.7174,40.422,41.6771,5309800.0],["2015-11-27",41.7174,41.8541,41.4116,41.6289,1850100.0],["2015-11-30",41.6047,41.838,40.9289,41.2748,4844300.0],["2015-12-01",41.7415,42.9162,41.4438,42.707,7531800.0],["2015-12-02",42.4656,43.8495,41.653,41.9024,8390500.0],["2015-12-03",42.007,42.176,40.422,41.0898,7611400.0],["2015-12-04",40.7921,41.4116,40.3496,41.3633,7806000.0],["2015-12-07",41.2185,41.476,40.3335,41.1059,5363900.0],["2015-12-08",40.6312,41.4599,40.4139,41.2426,7402700.0],["2015-12-09",41.0656,41.8783,40.4381,40.7921,6716800.0],["2015-12-10",41.0335,42.6346,40.8886,42.5863,5227600.0],["2015-12-11",42.0472,42.8679,41.7656,42.2886,6871800.0],["2015-12-14",43.1575,43.2943,41.7174,42.9403,9696100.0],["2015-12-15",43.3506,44.2518,43.2621,43.4391,7696800.0],["2015-12-16",43.6081,44.0426,42.7794,43.761,4889100.0],["2015-12-17",44.284,44.4931,42.5943,42.6185,6230000.0],["2015-12-18",42.192,43.238,41.9587,42.7794,9257800.0],["2015-12-21",43.061,43.3265,42.7794,43.1576,4697500.0],["2015-12-22",43.1415,43.6805,42.9725,43.6001,2840700.0],["2015-12-23",43.6564,44.3,43.5437,44.0828,4303800.0],["2015-12-24",44.3242,44.3725,43.7288,44.1069,1579300.0],["2015-12-28",43.8334,43.8334,43.1093,43.7127,2469500.0],["2015-12-29",43.938,44.6621,43.8334,44.4771,3507100.0],["2015-12-30",44.2598,44.6541,43.8495,43.946,2383400.0],["2015-12-31",43.7368,44.0667,43.4633,43.5035,2658900.0],["2016-01-04",42.5461,43.4472,42.4012,42.8679,6719300.0],["2016-01-05",43.1817,43.7851,42.8438,43.5196,5617000.0],["2016-01-06",42.6104,43.8012,42.4656,42.9323,5581300.0],["2016-01-07",42.2564,42.3771,41.4921,41.5243,6384600.0],["2016-01-08",41.6128,41.7817,39.6335,39.7622,7232500.0],["2016-01-11",40.2772,40.4139,38.8852,39.8266,6719500.0],["2016-01-12",40.0117,40.768,39.2393,40.3013,4310800.0],["2016-01-13",40.6312,41.0254,39.2393,39.3358,4085500.0],["2016-01-14",39.4243,41.5564,38.9496,40.7921,7410200.0],["2016-01-15",39.3438,40.5588,38.6439,39.9956,9087500.0],["2016-01-19",40.6875,41.661,39.2151,40.4059,8135800.0],["2016-01-20",39.9956,41.9668,39.8588,41.3553,5543000.0],["2016-01-21",41.7254,42.0553,40.5829,41.3875,4235500.0],["2016-01-22",42.3208,42.9725,41.7898,42.7311,3625100.0],["2016-01-25",42.6104,43.1495,42.1599,42.3369,3482200.0],["2016-01-26",42.4254,43.6322,41.8783,43.3909,3611200.0],["2016-01-27",43.3265,43.3828,40.8967,41.2185,6522000.0],["2016-01-28",41.7495,41.7898,39.8266,40.5749,5625700.0],["2016-01-29",40.9047,42.4576,40.4622,42.3932,4842400.0],["2016-02-01",41.7737,42.3771,40.7277,42.1196,5205500.0],["2016-02-02",41.8461,42.6828,40.6553,40.8886,5163500.0],["2016-02-03",41.3392,42.2806,39.6898,42.0472,5683100.0],["2016-02-04",41.7898,42.8116,41.1541,42.0875,4032500.0],["2016-02-05",42.007,42.5702,40.9932,41.3473,4300600.0],["2016-02-08",40.8806,41.1542,39.6979,40.5909,4949600.0],["2016-02-09",40.0036,41.5082,39.5369,40.8243,5909900.0],["2016-02-10",41.2024,41.6208,39.537,40.6634,11128800.0],["2016-02-11",35.3612,35.4014,32.2153,33.3256,33288600.0],["2016-02-12",33.2612,33.7923,32.2233,33.6555,15531100.0],["2016-02-16",34.0095,34.7577,33.744,34.7175,10111400.0],["2016-02-17",35.2405,37.3485,35.1761,37.2278,10084600.0],["2016-02-18",37.3807,37.8554,35.9003,35.9727,8324800.0],["2016-02-19",35.2405,36.9945,35.2405,36.4795,5046800.0],["2016-02-22",37.2922,37.7347,36.7129,37.6623,5244800.0],["2016-02-23",37.5738,38.5956,37.4451,37.5818,6558900.0],["2016-02-24",36.7692,37.6381,36.0934,37.4933,4786900.0],["2016-02-25",37.7991,38.1611,37.1554,38.1531,3553000.0],["2016-02-26",37.8715,38.4347,37.6784,37.9278,3078800.0],["2016-02-29",37.8152,37.8473,36.2382,36.2623,5230800.0],["2016-03-01",37.3807,37.6462,36.3589,37.0588,6181800.0],["2016-03-02",36.9703,37.1473,36.1014,37.1071,4287900.0],["2016-03-03",36.8658,37.1071,36.3428,36.7933,4107600.0],["2016-03-04",37.0106,37.0267,35.6428,36.029,5902700.0],["2016-03-07",36.1175,37.8312,35.9003,37.1232,5424000.0],["2016-03-08",36.9703,37.0106,35.852,36.0048,4683400.0],["2016-03-09",36.1899,37.4853,35.9163,37.4531,5809200.0],["2016-03-10",37.9922,39.191,37.5416,38.0485,7332700.0],["2016-03-11",37.8151,39.1105,37.7749,39.1025,5169600.0],["2016-03-14",38.9416,38.9657,37.3002,38.5151,4389800.0],["2016-03-15",37.96,38.0565,36.4796,36.9462,6865900.0],["2016-03-16",36.7209,37.96,36.6968,37.3324,5005000.0],["2016-03-17",37.0749,37.1715,35.1198,35.5784,7655100.0],["2016-03-18",35.9003,36.4313,35.2727,36.2462,6555800.0],["2016-03-21",36.3106,37.1152,36.2864,36.5761,3992200.0],["2016-03-22",36.4393,37.3163,36.4071,37.1795,5710000.0],["2016-03-23",37.1876,37.3726,36.5037,36.5359,2217600.0],["2016-03-24",36.206,37.1152,35.7796,36.914,2573600.0],["2016-03-28",36.9945,37.0669,36.0612,36.3669,3590400.0],["2016-03-29",36.2623,37.9761,36.0129,37.8232,3091200.0],["2016-03-30",37.7427,37.9761,36.9703,37.3324,2240900.0],["2016-03-31",37.1795,37.5577,36.6646,37.2922,3312700.0],["2016-04-01",37.1876,38.3462,36.7933,38.2174,3556800.0],["2016-04-04",38.2094,38.9898,37.8634,38.0002,3693800.0],["2016-04-05",37.2117,37.4531,36.6887,36.9462,5762300.0],["2016-04-06",36.9462,38.9335,36.8255,38.8933,5661900.0],["2016-04-07",38.5795,39.2714,38.3462,38.676,3773000.0],["2016-04-08",39.3519,39.3519,37.5175,37.8152,4405400.0],["2016-04-11",38.0726,38.1933,36.375,36.6566,5767900.0],["2016-04-12",36.6968,37.7669,36.6968,37.2117,8075000.0],["2016-04-13",37.5818,38.3059,37.1313,37.9922,4064800.0],["2016-04-14",38.0807,38.6197,37.6381,38.2899,6559800.0],["2016-04-15",37.9439,38.2979,37.5255,37.7267,7538300.0],["2016-04-18",37.7749,38.5634,37.5255,38.2979,2577900.0],["2016-04-19",38.4347,39.3921,38.3381,38.4347,3111200.0],["2016-04-20",38.6921,38.9657,38.2174,38.5634,2619300.0],["2016-04-21",38.6519,39.5852,38.6278,39.2634,3505800.0],["2016-04-22",39.2232,39.7622,38.4749,38.8531,2749100.0],["2016-04-25",37.6945,37.8151,36.1899,36.2221,8934000.0],["2016-04-26",36.6083,36.6083,35.2405,36.198,6889700.0],["2016-04-27",36.0853,36.3106,35.6026,35.7876,6421500.0],["2016-04-28",35.3049,35.3049,34.1624,34.275,8658300.0],["2016-04-29",34.09,34.3796,33.2371,33.5589,7688100.0],["2016-05-02",33.8727,34.4037,33.398,34.3635,5999500.0],["2016-05-03",34.8945,35.852,33.6716,35.152,11911900.0],["2016-05-04",34.9187,34.9991,33.4543,33.744,5547600.0],["2016-05-05",33.6635,33.8164,32.7946,33.3095,9059200.0],["2016-05-06",32.4325,33.1647,30.9441,31.9015,11473500.0],["2016-05-09",32.6015,33.0681,32.3118,32.8026,5440000.0],["2016-05-10",32.8911,33.2854,32.6337,32.8348,4606600.0],["2016-05-11",32.7544,32.7865,31.8371,31.8935,3858300.0],["2016-05-12",31.9015,32.0946,30.582,31.0728,7383700.0],["2016-05-13",30.8797,31.636,30.6142,31.5073,5623300.0],["2016-05-16",31.7567,32.6095,31.5394,32.5452,4879400.0],["2016-05-17",32.5049,33.567,32.3521,33.0038,6066900.0],["2016-05-18",33.1325,34.4037,33.1084,33.8245,5298800.0],["2016-05-19",33.6555,34.1302,32.5854,33.0842,3702100.0],["2016-05-20",33.1245,33.8647,33.0601,33.398,3550100.0],["2016-05-23",33.4382,33.5187,32.9475,33.1566,3710900.0],["2016-05-24",33.4302,34.275,33.39,34.1463,3702800.0],["2016-05-25",34.1704,34.5727,33.9049,34.3394,3340100.0],["2016-05-26",34.3233,34.5968,34.1221,34.4842,1953700.0],["2016-05-27",34.6451,35.2727,34.5083,34.6451,3054000.0],["2016-05-31",34.7658,35.0715,34.5727,34.8704,3456000.0],["2016-06-01",34.7899,36.0934,34.5727,35.7715,5554800.0],["2016-06-02",36.0049,36.7531,35.8439,36.1738,6713800.0],["2016-06-03",36.1658,36.4393,35.0233,35.8198,2792700.0],["2016-06-06",36.3025,37.4531,36.0451,37.4289,4955900.0],["2016-06-07",37.2359,37.5577,36.5439,37.5014,4569600.0],["2016-06-08",37.5496,37.8151,37.1554,37.4209,4764000.0],["2016-06-09",37.2439,37.5818,36.7772,36.8175,3919200.0],["2016-06-10",35.7152,35.8681,34.5968,35.8278,7341000.0],["2016-06-13",35.5221,36.5037,35.4417,36.021,4893100.0],["2016-06-14",35.9405,36.552,35.4819,36.1014,4302800.0],["2016-06-15",36.1819,36.8497,35.9324,35.9968,3455300.0],["2016-06-16",35.7232,36.3025,35.4738,36.2462,3046000.0],["2016-06-17",36.2462,36.6726,35.7796,36.214,9207200.0],["2016-06-20",36.737,37.1795,36.2784,36.5117,3812700.0],["2016-06-21",36.6566,36.8416,35.4497,36.1095,5221100.0],["2016-06-22",35.9968,37.2439,35.9646,36.206,3360400.0],["2016-06-23",36.7209,37.1876,36.5761,37.1393,2964200.0],["2016-06-24",35.1439,36.3186,34.7577,35.0474,9367100.0],["2016-06-27",34.7417,34.7497,33.4865,33.6394,5270300.0],["2016-06-28",33.9371,34.6532,33.9049,34.452,3755300.0],["2016-06-29",34.7336,35.3451,34.3313,34.7739,4748800.0],["2016-06-30",34.798,34.8945,34.1704,34.7899,7206400.0],["2016-07-01",34.8704,35.0715,34.4681,34.983,5332200.0],["2016-07-05",34.8382,34.8463,34.0578,34.3313,4036200.0],["2016-07-06",34.3072,35.0796,33.7842,35.0313,3764000.0],["2016-07-07",35.2083,35.3371,34.7095,35.16,2110900.0],["2016-07-08",35.5462,36.037,35.2405,35.8359,2490500.0],["2016-07-11",35.9807,36.1094,35.6508,35.8439,3109900.0],["2016-07-12",36.029,36.5198,35.9968,36.3347,2629100.0],["2016-07-13",36.9623,37.6381,36.4313,36.4474,3604100.0],["2016-07-14",36.8899,36.9864,36.4313,36.5117,2502400.0],["2016-07-15",36.8738,36.9301,36.3267,36.5681,2696000.0],["2016-07-18",36.6566,36.9462,36.5359,36.6324,3529800.0],["2016-07-19",36.4635,36.8094,35.9968,36.1497,3856200.0],["2016-07-20",36.2623,37.9841,36.198,37.9761,5311800.0],["2016-07-21",37.8312,38.3703,36.9864,37.7025,4706300.0],["2016-07-22",37.8473,37.8634,37.083,37.4853,2236400.0],["2016-07-25",37.4772,38.0887,37.4209,38.0404,2763600.0],["2016-07-26",37.9197,38.8933,37.3485,37.3968,3797000.0],["2016-07-27",37.437,37.8232,37.3163,37.7588,2952100.0],["2016-07-28",37.6703,37.7508,36.8658,37.5899,3866700.0],["2016-07-29",37.5738,37.7669,37.0991,37.6462,2658900.0],["2016-08-01",37.6462,37.9117,37.3002,37.606,3122700.0],["2016-08-02",37.3324,37.606,36.7531,37.437,4814300.0],["2016-08-03",37.2761,39.0542,37.2519,38.9496,7782500.0],["2016-08-04",38.8692,39.5772,38.8209,39.0622,11709900.0],["2016-08-05",39.4082,39.5128,38.8611,38.9898,4747200.0],["2016-08-08",38.9576,39.6818,38.8128,39.0462,6708700.0],["2016-08-09",39.1025,40.5507,39.1025,40.1645,7814200.0],["2016-08-10",39.6657,40.1565,38.6278,39.2553,7499900.0],["2016-08-11",39.4967,39.7461,39.0703,39.191,3496800.0],["2016-08-12",38.9416,39.0381,38.4025,38.9898,3623200.0],["2016-08-15",39.199,39.3438,39.022,39.2232,3320800.0],["2016-08-16",39.191,39.4404,39.014,39.0462,2225300.0],["2016-08-17",39.2312,39.553,38.8772,39.3438,2591800.0],["2016-08-18",39.4243,39.7622,39.3117,39.6818,2983900.0],["2016-08-19",39.4163,39.5852,38.7002,39.1508,5148800.0],["2016-08-22",39.0542,39.4967,38.2738,38.5393,7281900.0],["2016-08-23",38.1772,38.2899,36.6324,36.7048,13105600.0],["2016-08-24",36.6083,37.0025,34.4198,34.7175,17938600.0],["2016-08-25",35.9244,36.2945,34.0578,34.4761,17728700.0],["2016-08-26",34.6853,35.3853,34.2991,34.621,8349600.0],["2016-08-29",35.3934,35.5945,34.1704,34.7739,11697600.0],["2016-08-30",34.798,35.4819,34.267,34.3957,4960800.0],["2016-08-31",34.2428,34.2991,33.6877,34.0819,6204900.0],["2016-09-01",34.2106,34.2991,33.4302,33.7279,5691700.0],["2016-09-02",33.8003,33.8647,32.0383,32.159,17238000.0],["2016-09-06",32.1831,32.9314,32.1026,32.5049,9142800.0],["2016-09-07",32.859,32.8911,32.3521,32.4325,6903900.0],["2016-09-08",32.5854,32.8107,32.159,32.6417,4767100.0],["2016-09-09",32.4969,32.4969,31.982,32.0946,5738700.0],["2016-09-12",32.2073,33.4463,32.1831,33.2532,8180000.0],["2016-09-13",33.0601,33.1245,32.5854,32.9153,5426800.0],["2016-09-14",33.221,33.4302,32.6256,32.859,4460200.0],["2016-09-15",32.9153,33.4543,32.7141,33.3819,3759900.0],["2016-09-16",33.3417,33.6796,32.9314,33.6233,8748100.0],["2016-09-19",33.7681,33.8405,33.1888,33.3819,3394400.0],["2016-09-20",33.4382,33.8244,33.0923,33.1969,5676800.0],["2016-09-21",33.0279,33.8486,32.9233,33.7199,4165300.0],["2016-09-22",34.1302,35.1761,34.0256,34.267,7752600.0],["2016-09-23",34.3474,34.3474,33.752,33.8405,5357600.0],["2016-09-26",33.6233,33.7118,33.0923,33.1325,6502300.0],["2016-09-27",33.0199,33.3337,32.8429,33.2371,5547800.0],["2016-09-28",33.1486,33.3337,32.2153,32.3601,5648000.0],["2016-09-29",32.3199,32.3601,30.2924,30.9521,19125100.0],["2016-09-30",30.8395,31.2418,30.4533,30.6705,7298700.0],["2016-10-03",30.6544,30.751,30.0992,30.7349,7093700.0],["2016-10-04",30.6303,30.8556,30.2682,30.5498,6046500.0],["2016-10-05",30.6383,30.9441,30.4291,30.5981,5565200.0],["2016-10-06",30.3728,30.413,29.3108,29.6406,10539000.0],["2016-10-07",29.6165,29.6406,28.6269,28.9165,10871200.0],["2016-10-10",32.4406,32.5452,31.1452,31.2739,17944300.0],["2016-10-11",31.1291,31.6038,30.6625,30.8234,8497500.0],["2016-10-12",30.751,30.8556,29.6889,29.8257,7198700.0],["2016-10-13",29.6406,30.7912,29.5843,30.4774,6493400.0],["2016-10-14",30.574,30.6786,29.343,29.359,5773100.0],["2016-10-17",29.52,29.6085,29.0372,29.3188,6709100.0],["2016-10-18",29.7291,30.1475,29.52,30.0832,5793500.0],["2016-10-19",30.405,30.5659,29.9061,29.9303,3861000.0],["2016-10-20",30.0107,30.4774,29.9061,30.2602,3596700.0],["2016-10-21",30.228,30.3406,29.6246,29.7855,6171000.0],["2016-10-24",29.9705,30.4854,29.7855,30.2199,3149700.0],["2016-10-25",30.3245,31.6923,30.2682,31.1211,9299300.0],["2016-10-26",30.9601,31.1935,30.2923,30.6383,7049800.0],["2016-10-27",30.767,30.8797,30.2602,30.59,4523700.0],["2016-10-28",30.4613,31.1774,29.5039,29.9222,7763800.0],["2016-10-31",30.0027,30.1556,29.351,29.3671,5473100.0],["2016-11-01",29.3993,30.0268,29.3751,29.8981,6488900.0],["2016-11-02",29.8659,30.2199,29.2464,29.5039,5947000.0],["2016-11-03",29.8016,29.8498,27.0338,27.4683,17832200.0],["2016-11-04",27.3637,28.6671,27.3556,28.1602,7932400.0],["2016-11-07",28.7154,29.6165,28.3855,29.4395,5780700.0],["2016-11-08",28.651,30.3889,28.5223,29.8579,9116500.0],["2016-11-09",32.1831,32.5854,31.0165,31.3142,17363400.0],["2016-11-10",31.7406,32.513,30.2119,30.7992,11946500.0],["2016-11-11",30.5096,31.0084,30.0993,30.5176,5722000.0],["2016-11-14",30.2199,31.0004,30.2199,30.928,4971100.0],["2016-11-15",30.574,31.2015,30.0912,31.105,5328100.0],["2016-11-16",30.9762,31.0567,30.3326,30.4935,4776100.0],["2016-11-17",30.6383,30.6785,29.7694,30.2199,5441100.0],["2016-11-18",30.1314,30.2441,29.2947,29.3429,6108800.0],["2016-11-21",29.3912,29.8579,29.3027,29.5119,3700100.0],["2016-11-22",29.4636,29.7211,28.8843,29.2223,3485900.0],["2016-11-23",28.8924,29.6889,28.3694,29.6487,4267800.0],["2016-11-25",29.7131,29.8016,29.4315,29.5119,1306400.0],["2016-11-28",29.5441,29.8901,29.5039,29.5602,3607600.0],["2016-11-29",29.5763,29.7694,28.9246,29.0131,3698200.0],["2016-11-30",28.9889,29.5441,28.7154,29.4556,5522900.0],["2016-12-01",29.4636,29.8981,28.9004,28.9889,5125300.0],["2016-12-02",29.0211,29.3027,28.7073,28.9568,3543400.0],["2016-12-05",29.2142,29.4958,28.4579,28.6832,3528300.0],["2016-12-06",28.5223,28.9809,28.0878,28.8522,5788900.0],["2016-12-07",28.5786,28.5786,27.1867,27.7579,11556400.0],["2016-12-08",27.7579,29.0292,27.5487,29.0131,9101700.0],["2016-12-09",29.0292,29.8901,29.0211,29.3751,6118800.0],["2016-12-12",29.52,30.0107,29.2464,29.874,4876600.0],["2016-12-13",30.3326,30.936,30.2843,30.8153,7035600.0],["2016-12-14",30.6946,30.7107,29.874,30.3245,5845700.0],["2016-12-15",30.2843,30.6544,30.0268,30.3809,4591700.0],["2016-12-16",30.6464,30.759,30.2763,30.4291,6542300.0],["2016-12-19",30.2763,30.8073,30.0751,30.1636,2727900.0],["2016-12-20",30.2199,30.4372,29.882,30.0027,2479900.0],["2016-12-21",30.0912,30.4854,29.8096,30.1878,4093000.0],["2016-12-22",30.0832,30.4211,29.874,30.0188,3122900.0],["2016-12-23",29.9786,30.2119,29.9303,30.1717,2077700.0],["2016-12-27",30.1556,30.767,30.1395,30.236,3860100.0],["2016-12-28",30.3245,30.405,29.6889,29.9383,5533600.0],["2016-12-29",30.1475,30.574,29.9142,30.0751,3553000.0],["2016-12-30",30.5579,31.2096,30.4452,30.6946,6312700.0],["2017-01-03",30.9602,31.6038,30.9119,31.467,5031900.0],["2017-01-04",31.636,32.2475,31.5797,31.8854,6581800.0],["2017-01-05",31.3383,31.7567,31.1935,31.5073,5799300.0],["2017-01-06",31.2739,31.4429,30.5337,30.9762,5723600.0],["2017-01-09",30.9762,31.4831,30.9038,31.3383,3382200.0],["2017-01-10",31.5636,31.6762,31.113,31.3383,3409800.0],["2017-01-11",31.821,31.8452,29.8337,29.9946,11809800.0],["2017-01-12",30.1234,30.1234,29.1016,29.5843,7167200.0],["2017-01-13",29.6004,29.7855,29.2464,29.5521,5031400.0],["2017-01-17",29.6567,30.059,29.3269,29.8257,4542900.0],["2017-01-18",29.9142,30.0751,29.536,29.9222,4247600.0],["2017-01-19",29.8579,30.0107,29.536,29.7291,4062700.0],["2017-01-20",29.7131,30.051,29.6085,29.8257,3587000.0],["2017-01-23",29.6648,29.9222,28.82,28.9889,4735300.0],["2017-01-24",28.9889,29.0694,28.289,28.8119,5067200.0],["2017-01-25",28.9648,29.4797,28.9487,29.351,5124900.0],["2017-01-26",29.3993,29.4395,28.828,29.0453,3517400.0],["2017-01-27",29.0935,29.6326,28.9728,29.4958,2982100.0],["2017-01-30",29.4234,29.5521,28.5625,29.2384,5237900.0],["2017-01-31",29.7855,30.6464,29.2947,30.6142,7353700.0],["2017-02-01",31.1211,31.1774,30.6303,31.105,5917200.0],["2017-02-02",30.7831,31.6601,30.7027,31.3785,6225400.0],["2017-02-03",31.5958,31.7808,30.9923,31.5475,5719500.0],["2017-02-06",31.6682,32.3843,31.6521,32.167,6182800.0],["2017-02-07",32.3923,32.4245,31.5475,31.6923,6061700.0],["2017-02-08",31.5555,31.9015,31.3785,31.5314,5939500.0],["2017-02-09",31.6682,31.8613,31.3785,31.6199,5517100.0],["2017-02-10",31.4509,31.7486,31.3785,31.6279,2521900.0],["2017-02-13",31.9498,32.0946,31.8291,32.0061,3920300.0],["2017-02-14",31.8532,32.9153,31.8291,32.7865,5501900.0],["2017-02-15",32.7222,34.267,32.6578,34.1463,10793900.0],["2017-02-16",34.275,34.3152,33.4382,33.7923,4437500.0],["2017-02-17",33.6796,34.0578,33.6153,33.8325,6616400.0],["2017-02-21",34.1624,34.3555,33.8486,34.0336,7442800.0],["2017-02-22",33.9612,34.0336,33.6796,33.7923,5059300.0],["2017-02-23",33.8164,34.2267,33.6072,34.0578,4395100.0],["2017-02-24",34.0417,34.0739,33.5992,33.921,4857700.0],["2017-02-27",33.8244,34.1945,33.6072,34.1463,4060300.0],["2017-02-28",34.1543,34.1785,33.3256,33.6716,6874100.0],["2017-03-01",35.675,36.906,35.4819,36.1014,15930300.0],["2017-03-02",35.9405,36.7933,35.7232,36.4313,7235900.0],["2017-03-03",36.375,36.8094,36.1336,36.3508,5382300.0],["2017-03-06",36.4554,36.56,35.3853,35.4336,5353300.0],["2017-03-07",34.9589,35.2003,34.4279,34.8624,6585100.0],["2017-03-08",34.8543,35.3049,34.6532,34.975,4298400.0],["2017-03-09",35.0957,35.1279,34.5164,34.7819,4391500.0],["2017-03-10",35.1439,35.1842,34.5727,34.9187,3670700.0],["2017-03-13",34.9991,34.9991,34.5083,34.5807,3195200.0],["2017-03-14",34.3394,34.5405,34.0497,34.4118,3593100.0],["2017-03-15",34.5083,34.5968,34.275,34.4601,6844200.0],["2017-03-16",34.3635,34.5083,34.0336,34.1865,4394500.0],["2017-03-17",34.267,34.2991,33.744,33.8164,6070600.0],["2017-03-20",33.8727,34.2106,33.752,33.929,5027300.0],["2017-03-21",33.929,33.929,33.4543,33.5267,4241500.0],["2017-03-22",33.4704,33.6796,33.2854,33.5509,4364700.0],["2017-03-23",33.1486,33.8405,33.0842,33.4785,5030000.0],["2017-03-24",32.4084,33.2049,32.3843,32.9555,24463400.0],["2017-03-27",32.875,33.5911,32.8187,33.5589,8049700.0],["2017-03-28",33.744,34.1785,33.4302,33.567,4381200.0],["2017-03-29",33.39,33.7038,32.2877,32.4647,10250600.0],["2017-03-30",32.3521,32.5291,31.7808,31.8532,7331500.0],["2017-03-31",31.7647,31.9096,31.3383,31.3705,6588100.0],["2017-04-03",31.0808,31.5073,31.0326,31.3866,7582200.0],["2017-04-04",31.3624,31.3946,30.8475,31.1372,5425700.0],["2017-04-05",31.1693,31.5716,31.0487,31.2337,5371900.0],["2017-04-06",31.4027,31.6279,31.2096,31.3463,4102400.0],["2017-04-07",31.2659,32.0383,31.1211,31.8613,6607500.0],["2017-04-10",31.982,32.2394,31.5716,31.5797,4782100.0],["2017-04-11",31.5073,31.5073,30.7751,30.936,7016000.0],["2017-04-12",30.8395,30.9762,30.3165,30.6061,4225800.0],["2017-04-13",30.413,30.5337,29.8498,30.3084,2968000.0],["2017-04-17",30.3648,30.4533,29.7694,30.2119,3634300.0],["2017-04-18",29.7372,30.0188,29.5682,29.7935,4422700.0],["2017-04-19",29.9061,30.0027,29.6487,29.7372,3848800.0],["2017-04-20",29.9142,29.9464,29.4475,29.8337,3596500.0],["2017-04-21",29.8579,30.1314,29.3993,29.6326,3876700.0],["2017-04-24",29.9705,30.3326,29.882,30.1475,4490500.0],["2017-04-25",30.1475,30.1717,29.4234,29.6487,5844100.0],["2017-04-26",29.705,30.59,29.6326,30.1234,6161200.0],["2017-04-27",30.0912,30.4452,30.0268,30.3487,3467300.0],["2017-04-28",30.3567,30.4372,29.8659,30.051,3499400.0],["2017-05-01",30.2843,30.4372,30.0832,30.0912,2460500.0],["2017-05-02",30.1475,30.8877,29.9625,30.7107,5166200.0],["2017-05-03",30.5739,30.5739,29.4395,29.9222,6301500.0],["2017-05-04",29.9464,30.767,29.8981,30.582,4808500.0],["2017-05-05",30.6544,30.7349,30.0268,30.4935,5568900.0],["2017-05-08",30.3004,30.3487,29.882,30.0751,3878100.0],["2017-05-09",30.413,30.9601,29.9786,30.582,7378700.0],["2017-05-10",31.0969,31.3303,29.6004,30.7429,12114900.0],["2017-05-11",30.9843,31.9981,30.8395,31.7245,9857100.0],["2017-05-12",31.6199,31.813,31.2739,31.3303,5020900.0],["2017-05-15",31.4429,31.4831,31.0165,31.1211,4695500.0],["2017-05-16",31.3866,31.6601,31.113,31.4992,4942200.0],["2017-05-17",31.2015,31.5555,31.0567,31.0969,4540100.0],["2017-05-18",31.1854,31.2176,30.5418,30.6946,4891100.0],["2017-05-19",30.6785,30.9521,30.5096,30.5257,3434800.0],["2017-05-22",31.1452,31.1854,30.7188,31.0889,4457400.0],["2017-05-23",31.3222,32.2636,31.2096,31.8532,7414700.0],["2017-05-24",32.0383,32.0463,31.4831,31.5234,3432500.0],["2017-05-25",31.5394,32.0624,31.3383,32.0463,4691800.0],["2017-05-26",31.982,32.1751,31.7245,31.9578,3974200.0],["2017-05-30",32.0061,32.1026,31.5314,31.6682,3485100.0],["2017-05-31",31.6923,31.9096,31.1693,31.3624,5535300.0],["2017-06-01",31.4429,31.8452,31.4188,31.8291,5097100.0],["2017-06-02",31.7165,31.7647,31.3785,31.4429,6066500.0],["2017-06-05",31.3061,31.459,30.751,31.0889,4247600.0],["2017-06-06",31.0487,31.2578,30.8797,31.0165,2275400.0],["2017-06-07",31.0808,31.7164,31.0647,31.6521,5181200.0],["2017-06-08",31.9739,32.1509,31.7325,31.9498,7981100.0],["2017-06-09",31.9739,32.7222,31.9498,32.2555,9299300.0],["2017-06-12",32.0061,32.2153,31.2498,31.282,6320000.0],["2017-06-13",31.2176,31.3142,30.3084,30.3889,7519500.0],["2017-06-14",30.4291,30.6142,30.1234,30.4774,5768200.0],["2017-06-15",30.0992,30.1958,29.3671,29.7533,8417100.0],["2017-06-16",29.697,29.8176,29.4234,29.5441,8784900.0],["2017-06-19",29.6728,30.236,29.6648,29.9544,4024500.0],["2017-06-20",29.8901,30.405,29.6245,30.1073,3739000.0],["2017-06-21",30.1475,30.8153,30.1314,30.7912,4223000.0],["2017-06-22",30.9441,31.5394,30.8556,31.3866,6319900.0],["2017-06-23",31.4027,31.6119,31.113,31.4027,16048900.0],["2017-06-26",31.467,31.628,31.2739,31.4027,5316200.0],["2017-06-27",31.5234,31.5555,30.9038,30.9199,4765300.0],["2017-06-28",31.2176,31.5958,31.0647,31.4348,3466700.0],["2017-06-29",31.5475,31.7004,31.0406,31.1854,3118400.0],["2017-06-30",31.2659,31.3222,30.8716,31.2337,2418900.0],["2017-07-03",31.3222,31.5636,31.2015,31.2257,1854700.0],["2017-07-05",31.4107,31.4348,30.6142,30.9521,3803400.0],["2017-07-06",30.751,30.8556,30.2119,30.2924,3202300.0],["2017-07-07",30.3326,30.4854,29.9947,30.2602,2806400.0],["2017-07-10",30.2521,30.4372,30.1475,30.3487,3136000.0],["2017-07-11",30.236,30.4774,30.1073,30.2924,3207400.0],["2017-07-12",30.5015,31.0647,30.4854,31.0406,3249500.0],["2017-07-13",31.3383,31.7406,31.1774,31.4188,4804800.0],["2017-07-14",31.6762,31.8452,31.4107,31.5475,3397100.0],["2017-07-17",31.5394,31.7084,31.0969,31.1774,4496700.0],["2017-07-18",31.0487,31.0487,30.2441,30.6625,4664000.0],["2017-07-19",30.6222,30.9601,30.3808,30.8475,3751400.0],["2017-07-20",31.1291,31.8452,31.0728,31.7728,5349100.0],["2017-07-21",32.0222,32.0222,31.4027,31.5153,2991900.0],["2017-07-24",31.4107,31.4831,31.0808,31.1854,3404100.0],["2017-07-25",31.3061,31.4751,31.1533,31.2337,2063500.0],["2017-07-26",31.2578,31.7486,31.0889,31.5314,2606800.0],["2017-07-27",31.5958,31.6601,30.751,30.9682,3395600.0],["2017-07-28",30.8556,31.2739,30.7027,31.1693,2304200.0],["2017-07-31",31.3624,31.6923,31.3061,31.3705,4037100.0],["2017-08-01",31.4188,31.4188,30.9602,31.0487,2768500.0],["2017-08-02",30.9119,30.9199,29.536,29.705,7517100.0],["2017-08-03",28.5545,29.3912,27.6051,27.9188,11843300.0],["2017-08-04",27.6211,27.6292,26.366,26.4867,12669000.0],["2017-08-07",25.3281,26.3177,25.3201,25.7465,19740800.0],["2017-08-08",25.8189,26.2936,25.1672,25.5775,11391200.0],["2017-08-09",24.0569,26.3016,23.7994,25.8109,32038100.0],["2017-08-10",25.7787,26.9373,25.7384,25.9798,12327400.0],["2017-08-11",25.9798,26.0683,24.4592,24.8454,11080800.0],["2017-08-14",25.2798,25.3442,23.7833,23.8396,11948300.0],["2017-08-15",23.727,24.6201,23.6465,24.2419,6564900.0],["2017-08-16",25.1672,25.2074,24.25,24.5155,8994700.0],["2017-08-17",24.3787,25.0867,24.3787,24.5879,8867800.0],["2017-08-18",24.5396,25.127,24.5396,24.7166,7185300.0],["2017-08-21",24.7086,24.9821,24.4109,24.4914,5724000.0],["2017-08-22",24.3948,24.8051,24.1615,24.7247,4604300.0],["2017-08-23",24.5477,24.781,24.2741,24.3948,3893400.0],["2017-08-24",24.25,24.789,24.2178,24.3063,6235500.0],["2017-08-25",24.3546,24.7649,24.3063,24.5638,3856600.0],["2017-08-28",24.7569,25.0063,24.612,24.8051,3920500.0],["2017-08-29",24.5879,24.6201,24.2982,24.5396,4720000.0],["2017-08-30",24.4592,24.7247,23.7592,24.612,7085900.0],["2017-08-31",24.789,25.5132,24.781,25.3281,6685900.0],["2017-09-01",25.3522,25.6499,25.0706,25.4005,4179800.0],["2017-09-05",25.5534,25.7465,25.1994,25.4166,5659400.0],["2017-09-06",25.7063,26.1649,25.6017,25.9396,6244500.0],["2017-09-07",26.1488,26.5269,25.5695,25.6741,6359600.0],["2017-09-08",25.6499,25.9154,25.4407,25.8269,4187800.0],["2017-09-11",26.181,26.7602,26.1166,26.5832,5568100.0],["2017-09-12",26.8085,27.0901,26.72,27.0338,5745200.0],["2017-09-13",26.8005,27.066,26.7763,27.0016,4157300.0],["2017-09-14",26.9373,27.0177,26.3901,26.4465,4941500.0],["2017-09-15",26.4384,26.4384,25.5856,25.7706,20184700.0],["2017-09-18",25.7626,26.0361,25.2235,25.3442,7751000.0],["2017-09-19",25.3603,25.4971,24.7166,24.9258,7119200.0],["2017-09-20",25.0385,25.4971,24.9017,25.2557,6279900.0],["2017-09-21",25.1591,25.3603,24.8936,25.135,4836500.0],["2017-09-22",25.1591,25.304,24.6925,25.1833,5204000.0],["2017-09-25",25.0948,25.6982,25.0465,25.3281,4415600.0],["2017-09-26",25.2396,25.6419,25.0143,25.0465,4583900.0],["2017-09-27",25.127,25.7706,25.0867,25.6902,3952000.0],["2017-09-28",25.7545,25.7706,24.7247,24.8293,5673600.0],["2017-09-29",25.304,25.9637,25.1189,25.2396,8833600.0],["2017-10-02",25.0867,26.0764,24.966,26.0603,5524800.0],["2017-10-03",26.1246,26.2614,25.6178,26.1729,4166500.0],["2017-10-04",30.5739,31.5716,30.0992,30.413,36946500.0],["2017-10-05",30.574,30.9602,29.2786,30.5096,11211400.0],["2017-10-06",30.5176,30.9843,30.2923,30.8073,6285000.0],["2017-10-09",30.7027,31.0084,30.574,30.7751,4013000.0],["2017-10-10",30.6544,31.0487,30.3487,30.936,4543600.0],["2017-10-11",30.7912,31.1372,30.6946,30.8073,2767000.0],["2017-10-12",30.7751,30.7831,30.2521,30.3809,3954200.0],["2017-10-13",30.228,30.8475,29.8257,30.5337,4860600.0],["2017-10-16",30.5981,31.0084,30.4291,30.7188,6493300.0],["2017-10-17",30.5981,31.105,30.582,31.0084,4239800.0],["2017-10-18",31.0567,31.0889,29.9866,30.1797,4793200.0],["2017-10-19",30.0107,30.8395,29.9786,30.8073,3001700.0],["2017-10-20",30.9199,31.0808,30.5337,30.9843,3998500.0],["2017-10-23",30.9601,31.0889,30.6705,30.9521,2571500.0],["2017-10-24",30.9762,31.5958,30.7429,31.3142,5906300.0],["2017-10-25",31.105,31.459,30.9843,31.3946,4596400.0],["2017-10-26",31.5797,31.9256,30.7912,31.0326,4486100.0],["2017-10-27",30.8475,31.2015,30.759,30.8556,3812800.0],["2017-10-30",30.8556,31.0647,30.6705,30.7671,3805200.0],["2017-10-31",30.7671,30.928,27.9349,28.7315,17996200.0],["2017-11-01",28.6671,29.9705,28.4016,29.6487,5703600.0],["2017-11-02",29.0292,29.2625,28.128,28.4338,7329200.0],["2017-11-03",28.2165,28.9648,28.1844,28.7395,5468500.0],["2017-11-06",29.0533,30.8395,28.7234,30.0832,8418500.0],["2017-11-07",30.8877,30.928,29.4154,29.5039,5187700.0],["2017-11-08",29.5441,30.3728,29.174,29.9625,5854400.0],["2017-11-09",29.4717,30.7188,29.4234,30.6383,4659200.0],["2017-11-10",30.5176,30.7268,30.1958,30.7027,2451500.0],["2017-11-13",30.3245,30.7429,30.0671,30.228,3572100.0],["2017-11-14",30.0027,30.6142,29.874,30.4533,3732700.0],["2017-11-15",30.3969,30.5337,29.9625,30.413,2446900.0],["2017-11-16",29.9947,30.2521,29.6165,30.1717,4741100.0],["2017-11-17",30.1153,30.3809,29.4878,30.2441,3378100.0],["2017-11-20",30.0912,30.1475,29.1659,29.3671,4333500.0],["2017-11-21",29.1016,30.1636,29.1016,29.9544,8026900.0],["2017-11-22",29.8579,30.3808,29.7613,29.9946,3324700.0],["2017-11-24",29.9062,30.228,29.6809,30.0671,4938400.0],["2017-11-27",29.9786,29.9946,29.0613,29.3349,5693500.0],["2017-11-28",29.3832,29.9222,28.9004,29.6728,8740200.0],["2017-11-29",29.6245,30.2521,29.5682,29.6567,4432800.0],["2017-11-30",29.6487,29.7613,29.2142,29.3912,5677700.0],["2017-12-01",29.7452,31.0728,29.7291,30.6705,7798500.0],["2017-12-04",30.9521,31.0567,30.0912,30.1234,5736300.0],["2017-12-05",29.9383,30.413,29.3993,30.0993,6462400.0],["2017-12-06",29.8498,30.1153,29.4395,29.7613,5686700.0],["2017-12-07",29.5441,30.1797,29.0131,30.0671,7303700.0],["2017-12-08",30.2199,31.5475,30.0671,31.113,7119800.0],["2017-12-11",31.0326,31.982,30.8636,31.7728,7628900.0],["2017-12-12",31.5797,32.3279,31.3866,31.6119,10735600.0],["2017-12-13",31.6601,32.1751,31.467,31.805,6082500.0],["2017-12-14",32.0222,33.4624,31.982,32.1912,19515700.0],["2017-12-15",32.4406,32.8107,31.5475,32.6015,11767700.0],["2017-12-18",32.6417,33.8647,32.5934,33.5267,9344700.0],["2017-12-19",33.3658,33.7762,33.1486,33.1808,5987000.0],["2017-12-20",33.2612,33.6152,33.1245,33.1647,5456300.0],["2017-12-21",33.1245,33.9371,33.0279,33.7601,4620600.0],["2017-12-22",33.7279,33.9532,33.575,33.8325,4022300.0],["2017-12-26",33.8888,34.2187,33.8164,34.0095,2538200.0],["2017-12-27",33.9129,33.9854,33.6635,33.7923,2218500.0],["2017-12-28",33.7923,33.9049,33.4624,33.6796,2100200.0],["2017-12-29",33.7923,34.2187,33.6796,34.0417,4334900.0],["2018-01-02",34.0739,35.2164,34.0175,34.6853,6752900.0],["2018-01-03",34.4762,34.975,34.3313,34.7095,6735500.0],["2018-01-04",34.8704,36.0934,34.5325,35.6508,8232600.0],["2018-01-05",35.8761,36.1819,35.5704,35.8359,5325200.0],["2018-01-08",35.8037,36.214,35.498,35.852,6912000.0],["2018-01-09",35.8842,36.6887,35.5704,35.6348,6205100.0],["2018-01-10",35.7393,36.037,34.9509,35.7152,4638500.0],["2018-01-11",36.1336,37.6221,36.1336,37.5818,8970500.0],["2018-01-12",37.5738,37.968,37.2037,37.7347,5816200.0],["2018-01-16",37.5738,38.0163,37.4933,37.5255,5412700.0],["2018-01-17",37.3726,37.8473,37.3083,37.6381,4744000.0],["2018-01-18",37.268,37.5175,36.7611,37.4209,6317300.0],["2018-01-19",37.4853,37.783,36.2462,37.5979,7894700.0],["2018-01-22",37.5899,38.3703,37.4933,38.3301,4730600.0],["2018-01-23",38.1933,38.4749,37.6784,37.6945,5140900.0],["2018-01-24",37.791,37.9519,36.7129,37.1071,5956200.0],["2018-01-25",37.3485,37.6381,36.8497,37.0025,5793600.0],["2018-01-26",37.1715,37.4853,37.0267,37.1715,4821100.0],["2018-01-29",36.8497,37.5255,36.7933,36.9945,4021200.0],["2018-01-30",35.8842,35.9646,35.3049,35.4175,7271500.0],["2018-01-31",35.3049,35.5543,34.2026,34.4761,8731400.0],["2018-02-01",34.3152,34.9991,34.0739,34.6371,4732500.0],["2018-02-02",34.2992,34.6049,33.6716,33.8727,4230600.0],["2018-02-05",33.4785,33.6635,32.1027,32.4486,6924800.0],["2018-02-06",31.9417,33.4624,31.821,32.9716,6434500.0],["2018-02-07",32.6015,33.052,32.1429,32.5452,5188500.0],["2018-02-08",32.7222,33.2612,31.5555,31.5797,8111800.0],["2018-02-09",31.5958,31.9659,30.6544,31.6038,7204400.0],["2018-02-12",31.8613,33.3658,31.8532,32.6659,8377900.0],["2018-02-13",32.4164,32.9716,32.2716,32.513,4266000.0],["2018-02-14",32.3199,33.4624,32.1751,33.2612,4471700.0],["2018-02-15",33.6877,33.752,32.8911,33.5107,3216900.0],["2018-02-16",33.5911,34.1624,33.5589,33.9049,3417200.0],["2018-02-20",33.8888,33.921,32.8429,33.2612,5560900.0],["2018-02-21",33.2934,33.8164,32.9153,33.1566,3447500.0],["2018-02-22",33.3819,33.8245,33.036,33.213,3582000.0],["2018-02-23",33.5428,33.7923,33.1164,33.3497,3371200.0],["2018-02-26",33.4463,33.7038,32.9153,33.6153,3217500.0],["2018-02-27",33.5911,33.7601,32.8831,33.0762,4335500.0],["2018-02-28",33.3337,33.3337,32.4245,32.4406,5143700.0],["2018-03-01",33.4704,34.629,32.7141,32.7383,10688100.0],["2018-03-02",32.4647,33.1486,31.821,32.9636,7072400.0],["2018-03-05",32.6256,33.6153,32.3199,33.4222,4599900.0],["2018-03-06",34.6693,35.5462,34.1946,34.7819,8017400.0],["2018-03-07",34.5486,34.7658,34.0417,34.1865,5815000.0],["2018-03-08",34.2267,34.5003,33.6153,33.8003,4317900.0],["2018-03-09",34.1382,34.2428,33.6313,34.2026,5582400.0],["2018-03-12",34.4037,34.6612,34.09,34.4198,5910000.0],["2018-03-13",34.629,34.8543,33.9612,34.0739,3463000.0],["2018-03-14",34.2106,34.3474,33.4463,33.8083,3158000.0],["2018-03-15",33.9371,34.0497,33.4624,33.5267,2484700.0],["2018-03-16",33.6233,34.1141,33.5107,33.575,7309000.0],["2018-03-19",33.4302,33.5509,32.4888,32.8268,4479400.0],["2018-03-20",32.8429,33.0521,32.1992,32.513,3174200.0],["2018-03-21",32.521,33.3739,32.2958,33.1164,3190800.0],["2018-03-22",32.6819,32.9877,32.0141,32.0785,3961500.0],["2018-03-23",32.1187,32.2153,31.2176,31.2739,3522700.0],["2018-03-26",31.7969,32.1509,31.0406,32.0705,4109900.0],["2018-03-27",32.2877,32.3842,31.6682,31.805,3593800.0],["2018-03-28",32.1912,32.7544,31.99,32.5854,5646700.0],["2018-03-29",32.6498,33.3497,32.4003,33.1245,4118100.0],["2018-04-02",32.875,32.8831,31.4992,31.813,4484300.0],["2018-04-03",32.1268,32.6739,31.6923,32.4969,2685000.0],["2018-04-04",32.1107,32.9475,31.9417,32.8268,3007400.0],["2018-04-05",32.9314,32.9796,32.3923,32.5452,2267800.0],["2018-04-06",32.4084,32.6739,31.4349,31.7969,3107500.0],["2018-04-09",32.0141,32.7302,31.6601,32.0624,4637200.0],["2018-04-10",32.521,33.744,32.5049,33.4061,5769900.0],["2018-04-11",33.0923,33.6957,31.7567,32.4969,6875400.0],["2018-04-12",32.8187,33.4382,32.6256,33.1969,4450500.0],["2018-04-13",32.9877,32.9957,31.9739,32.6819,4683300.0],["2018-04-16",33.0038,33.2773,32.513,32.7624,2099100.0],["2018-04-17",32.9153,33.044,32.7222,32.9716,2280600.0],["2018-04-18",33.0762,33.1727,32.513,32.7785,2461200.0],["2018-04-19",32.8429,33.1808,32.4567,32.8348,2736300.0],["2018-04-20",32.7624,32.9796,32.5291,32.7624,3430300.0],["2018-04-23",32.8187,32.9796,32.5854,32.8107,2930500.0],["2018-04-24",32.9072,33.1486,32.0624,32.3842,4932800.0],["2018-04-25",32.2475,32.3038,30.928,31.3303,6332800.0],["2018-04-26",31.459,31.8934,31.0326,31.7808,3230300.0],["2018-04-27",31.7486,32.1107,31.5475,31.6521,2982500.0],["2018-04-30",31.7567,32.0141,31.1774,31.1854,3564200.0],["2018-05-01",31.0245,31.4509,30.8716,31.2015,4197500.0],["2018-05-02",31.0808,31.0969,29.5039,29.5843,8679700.0],["2018-05-03",29.5924,29.9705,28.12,29.005,9445300.0],["2018-05-04",28.466,29.0211,28.466,28.9487,4371000.0],["2018-05-07",29.0452,29.3429,28.7717,29.0533,3960400.0],["2018-05-08",28.9648,29.0935,28.2568,28.4579,5100200.0],["2018-05-09",28.651,29.9142,28.482,29.5441,6111600.0],["2018-05-10",29.52,30.767,29.3993,30.4935,4443600.0],["2018-05-11",30.4854,31.0406,30.2521,30.9038,4469000.0],["2018-05-14",30.8314,31.282,30.574,30.7831,3232600.0],["2018-05-15",30.6464,31.1372,30.5015,30.9762,3328800.0],["2018-05-16",30.9441,31.5716,30.8153,31.5234,3943900.0],["2018-05-17",31.5394,32.5532,31.4027,32.2475,6222200.0],["2018-05-18",32.3923,32.3923,31.8211,31.9096,4590500.0],["2018-05-21",32.0383,32.2877,31.6521,31.8211,2594500.0],["2018-05-22",31.9739,32.2394,31.4831,31.5475,2819900.0],["2018-05-23",31.3544,31.9498,31.2498,31.8854,3892500.0],["2018-05-24",31.8774,32.0946,31.3302,31.644,3329900.0],["2018-05-25",31.6762,32.0946,31.5314,31.6843,2235300.0],["2018-05-29",31.3383,31.5394,30.8877,31.1211,3913800.0],["2018-05-30",31.3222,31.9417,31.1613,31.7647,2392200.0],["2018-05-31",31.6119,31.6923,30.8073,30.944,7378700.0],["2018-06-01",31.2337,32.0302,30.9843,31.2498,4987900.0],["2018-06-04",31.4188,31.5314,30.8153,30.9762,4958700.0],["2018-06-05",32.5854,33.4704,32.1429,32.167,12468200.0],["2018-06-06",32.1912,32.7865,31.6601,32.5693,6429200.0],["2018-06-07",32.6498,33.213,32.6176,32.9957,6865500.0],["2018-06-08",32.9957,33.4141,32.8911,33.2773,4245400.0],["2018-06-11",33.2693,34.0336,33.2291,33.6072,3339200.0],["2018-06-12",33.6072,33.8486,33.4785,33.6796,2655300.0],["2018-06-13",33.8244,34.1945,33.5026,33.5267,4841300.0],["2018-06-14",32.8831,32.9796,31.2176,31.7889,13978400.0],["2018-06-15",31.9417,32.0705,31.1693,31.3785,7885300.0],["2018-06-18",31.1211,31.3142,30.5418,31.0406,5207700.0],["2018-06-19",30.6142,31.2015,30.5176,31.1613,3030100.0],["2018-06-20",31.2337,31.4751,31.0245,31.2739,3196300.0],["2018-06-21",31.3222,31.3946,30.8395,31.0808,2094600.0],["2018-06-22",31.3383,31.3705,30.6544,30.8234,4842100.0],["2018-06-25",30.8073,30.928,30.1073,30.6625,3271600.0],["2018-06-26",30.6222,31.1774,30.5337,30.8073,3153000.0],["2018-06-27",30.7188,30.9682,30.0751,30.1314,4337100.0],["2018-06-28",29.9866,29.9866,28.8763,29.2303,6176200.0],["2018-06-29",29.3671,29.5763,29.0372,29.0774,3526600.0],["2018-07-02",28.9889,29.5682,28.6108,29.4717,4579400.0],["2018-07-03",29.536,29.7452,28.8361,28.9326,1817200.0],["2018-07-05",29.0774,29.4556,28.8119,29.1901,3764700.0],["2018-07-06",29.351,29.705,29.0613,29.4717,2355600.0],["2018-07-09",29.6004,30.0912,29.5682,29.8579,2667300.0],["2018-07-10",29.9383,29.9866,29.3832,29.5039,2728500.0],["2018-07-11",29.3912,29.3912,28.9809,29.0855,2319000.0],["2018-07-12",29.2947,29.3832,29.0211,29.1418,2324400.0],["2018-07-13",29.1016,29.5602,29.0613,29.4315,2381700.0],["2018-07-16",29.3993,29.3993,29.1579,29.2866,1749400.0],["2018-07-17",29.0533,29.4315,28.9809,29.2625,2392700.0],["2018-07-18",29.2625,29.2625,28.82,28.9004,4063500.0],["2018-07-19",28.8119,28.9004,28.3292,28.6752,3065700.0],["2018-07-20",28.651,28.9809,28.4821,28.5866,3152300.0],["2018-07-23",28.4901,28.8602,28.4177,28.7073,2438500.0],["2018-07-24",28.7315,29.3429,28.6832,29.1981,4233600.0],["2018-07-25",29.2384,29.536,29.0533,29.4315,2622600.0],["2018-07-26",29.5361,29.6889,28.9728,29.0453,3190000.0],["2018-07-27",29.1257,29.4154,28.9246,29.1418,2561800.0],["2018-07-30",29.1177,29.6004,29.0453,29.4958,3237800.0],["2018-07-31",29.5763,30.4452,29.3671,30.0188,5987900.0],["2018-08-01",29.9544,30.5337,29.7533,30.1717,4318000.0],["2018-08-02",29.8418,29.9303,29.2303,29.3832,4068900.0],["2018-08-03",29.52,31.2096,29.3912,30.936,6194700.0],["2018-08-06",30.928,30.9682,30.051,30.3567,4614600.0],["2018-08-07",30.3969,31.3303,30.3648,31.0084,5160600.0],["2018-08-08",29.3671,31.8371,28.2005,31.5636,23559200.0],["2018-08-09",31.0245,31.1613,29.3429,29.4556,12875200.0],["2018-08-10",29.3751,30.1797,29.2544,29.9383,5647300.0],["2018-08-13",30.4452,31.7969,29.9625,30.2038,8555500.0],["2018-08-14",30.2441,31.2498,30.1153,30.9923,5101400.0],["2018-08-15",30.7268,30.9441,30.3487,30.4291,4397600.0],["2018-08-16",30.4452,30.6464,30.0188,30.4533,9088900.0],["2018-08-17",30.3326,30.8958,30.2682,30.6946,3276100.0],["2018-08-20",30.7027,31.2176,30.7027,30.9038,2767700.0],["2018-08-21",30.8475,31.3624,30.6222,31.1774,3215700.0],["2018-08-22",31.0969,31.2578,30.9119,31.0326,2462200.0],["2018-08-23",30.8877,30.9923,30.3406,30.4613,2572200.0],["2018-08-24",31.2176,31.2578,30.8073,31.1291,4527500.0],["2018-08-27",31.2096,31.4509,31.105,31.282,3015800.0],["2018-08-28",31.2176,31.644,31.0004,31.5314,2934200.0],["2018-08-29",31.3705,31.7004,31.1372,31.5958,1745900.0],["2018-08-30",31.4751,31.821,31.4348,31.644,2493800.0],["2018-08-31",31.5394,31.7647,31.2659,31.4831,2167400.0],["2018-09-04",31.3946,31.5877,31.1774,31.5073,2039100.0],["2018-09-05",31.4751,31.7728,31.1774,31.7647,3066400.0],["2018-09-06",31.6521,31.7647,31.2015,31.3222,2787800.0],["2018-09-07",31.1533,31.1533,30.5579,30.7671,2404700.0],["2018-09-10",30.9119,31.0647,30.4613,30.5659,1838600.0],["2018-09-11",30.4613,30.5498,30.0027,30.2843,1754000.0],["2018-09-12",30.3487,30.5337,30.0993,30.3406,3689500.0],["2018-09-13",30.4774,30.8475,30.2763,30.6061,3691600.0],["2018-09-14",30.5096,30.5498,29.9866,30.1556,2432000.0],["2018-09-17",30.2924,30.5337,29.8337,29.9383,3185900.0],["2018-09-18",29.9222,30.6222,29.8498,30.4211,4107700.0],["2018-09-19",30.5659,31.3142,30.5257,30.7671,4104200.0],["2018-09-20",30.8636,31.29,30.7429,31.1613,3252000.0],["2018-09-21",31.5395,31.8532,31.0487,31.3705,5187300.0],["2018-09-24",31.1372,31.4751,30.3969,30.7268,2549100.0],["2018-09-25",30.7268,30.9038,30.236,30.2682,2673200.0],["2018-09-26",30.2119,30.5418,29.7855,29.8579,4731800.0],["2018-09-27",29.7774,30.2521,29.697,29.8257,2631500.0],["2018-09-28",29.8177,29.9705,29.174,29.4475,6681800.0],["2018-10-01",29.6326,29.9705,29.2705,29.351,4783000.0],["2018-10-02",29.2947,30.2602,29.2062,29.882,6162000.0],["2018-10-03",30.0349,30.1234,29.4234,29.4475,4110400.0],["2018-10-04",29.3027,29.5119,28.5866,28.9889,4583200.0],["2018-10-05",28.6269,28.8682,27.9752,28.3935,7284500.0],["2018-10-08",28.2809,28.6269,28.1441,28.4096,3916700.0],["2018-10-09",27.7579,28.305,26.6235,27.8464,14016100.0],["2018-10-10",27.7579,28.3533,27.6212,27.8223,6017300.0],["2018-10-11",27.7418,27.7418,25.9557,26.2292,7471000.0],["2018-10-12",26.6074,26.7361,25.3764,25.835,8076100.0],["2018-10-15",25.835,26.3982,25.6499,26.0442,4692000.0],["2018-10-16",26.2775,26.7522,26.0764,26.6396,3836100.0],["2018-10-17",26.3982,26.7924,26.197,26.5672,3310000.0],["2018-10-18",26.5511,26.6718,25.8994,26.0844,4501800.0],["2018-10-19",26.1649,26.6235,25.8672,25.9154,5702300.0],["2018-10-22",25.9718,26.1085,25.2396,25.4729,4393200.0],["2018-10-23",25.1431,26.1327,24.7488,25.835,5398600.0],["2018-10-24",25.835,26.1085,24.4913,24.5638,5741600.0],["2018-10-25",24.5718,24.9821,24.4028,24.95,4710600.0],["2018-10-26",24.6281,25.7304,24.4189,25.1752,7274000.0],["2018-10-29",25.4327,25.6097,24.6683,25.0867,3880600.0],["2018-10-30",25.0465,25.5132,24.7488,25.1913,4725200.0],["2018-10-31",25.4005,25.5856,25.0385,25.143,4785600.0],["2018-11-01",25.2718,26.2212,25.1913,26.0924,3906600.0],["2018-11-02",26.1971,26.3821,25.2074,25.489,5083500.0],["2018-11-05",25.4729,25.6258,24.966,25.2396,7640800.0],["2018-11-06",28.0476,30.2199,27.9591,29.3108,26087600.0],["2018-11-07",29.6487,29.6487,28.9085,29.4073,8031600.0],["2018-11-08",29.1338,30.0188,28.7878,29.8901,5604900.0],["2018-11-09",29.705,29.8177,29.3108,29.7291,4300400.0],["2018-11-12",29.7211,29.7211,28.82,28.9165,4262900.0],["2018-11-13",29.0533,29.3349,28.7073,28.7717,4186000.0],["2018-11-14",28.8602,29.0372,27.3717,27.5407,7307400.0],["2018-11-15",27.6614,28.3372,27.3798,28.2729,5067100.0],["2018-11-16",28.1119,28.5223,27.9349,28.0958,4183000.0],["2018-11-19",28.0395,28.289,27.6131,27.8384,3097600.0],["2018-11-20",27.7579,28.2165,26.9051,27.2832,6017800.0],["2018-11-21",27.1947,27.3476,26.5752,26.8568,3685700.0],["2018-11-23",26.6878,27.1947,26.4706,26.9453,1313500.0],["2018-11-26",27.1867,27.2591,26.8246,26.9292,3364900.0],["2018-11-27",26.7683,27.0258,26.5752,26.9453,3074400.0],["2018-11-28",26.9614,27.3878,26.5752,27.3878,3785400.0],["2018-11-29",27.2189,27.7177,27.0419,27.3878,3160000.0],["2018-11-30",27.4602,27.7257,26.8166,27.243,3521000.0],["2018-12-03",27.5085,27.7257,26.9051,27.4361,3444500.0],["2018-12-04",27.4683,27.6372,26.3177,26.5189,4421600.0],["2018-12-06",26.1407,26.3016,25.2557,25.6178,7640900.0],["2018-12-07",25.6017,25.7465,24.4994,24.5798,5866700.0],["2018-12-10",24.5316,24.5477,23.4132,24.3787,5804300.0],["2018-12-11",24.6281,24.7488,23.5822,23.8316,5226300.0],["2018-12-12",24.1776,24.6925,24.1373,24.4672,4796600.0],["2018-12-13",24.5477,24.7166,24.0006,24.1695,3410100.0],["2018-12-14",23.8718,24.1052,23.3086,23.373,3440900.0],["2018-12-17",23.4132,23.6707,23.0511,23.204,4466500.0],["2018-12-18",23.3167,23.6465,22.9305,23.196,4617600.0],["2018-12-19",23.2764,23.4052,22.1983,22.3029,5573700.0],["2018-12-20",22.1903,22.3834,21.611,22.0132,6541700.0],["2018-12-21",22.0776,22.4155,21.0638,21.2891,9944800.0],["2018-12-24",21.2087,21.5788,20.9432,21.088,3063900.0],["2018-12-26",21.3535,22.3351,20.9914,22.2948,5416400.0],["2018-12-27",21.8765,22.0776,21.1604,22.0696,4868000.0],["2018-12-28",22.1098,22.3512,21.8362,21.9408,3840500.0],["2018-12-31",21.973,22.1903,21.7075,22.0454,3982400.0],["2019-01-02",21.6512,22.6569,21.619,22.4638,3768200.0],["2019-01-03",22.3914,22.673,21.8604,21.9086,4914900.0],["2019-01-04",22.2627,23.2362,22.1661,23.204,5373800.0],["2019-01-07",23.1557,24.2419,23.0512,23.9362,5246100.0],["2019-01-08",24.1293,24.4994,23.8477,24.0327,5093300.0],["2019-01-09",24.0649,24.1293,22.8178,23.2845,7505300.0],["2019-01-10",23.2121,23.4937,23.0351,23.4213,3228600.0],["2019-01-11",23.2442,23.7994,23.1799,23.7753,3606500.0],["2019-01-14",23.5259,23.904,23.3408,23.7431,2644100.0],["2019-01-15",23.7511,23.9362,23.4695,23.6144,3621900.0],["2019-01-16",23.6063,23.8396,23.4695,23.5419,3088200.0],["2019-01-17",23.4293,23.7753,23.1316,23.7753,4706800.0],["2019-01-18",23.9442,24.0891,23.558,23.8075,3881000.0],["2019-01-22",23.5419,23.5419,22.8098,23.2443,5411100.0],["2019-01-23",22.8902,23.2442,22.5443,22.5764,6422700.0],["2019-01-24",22.5764,22.8902,22.3351,22.6971,5500900.0],["2019-01-25",23.0512,23.5339,22.9224,23.3649,6407100.0],["2019-01-28",23.1316,23.2523,22.842,22.9546,3417200.0],["2019-01-29",22.8983,23.2282,22.8098,23.1477,2735000.0],["2019-01-30",23.1155,24.8936,22.9385,24.7971,10376400.0],["2019-01-31",24.789,24.9339,23.8799,24.0971,9747700.0],["2019-02-01",24.1534,24.8132,24.1373,24.7488,4223200.0],["2019-02-04",24.6201,24.8132,24.3224,24.8051,2964100.0],["2019-02-05",24.7729,25.1833,24.6925,25.0063,2838100.0],["2019-02-06",24.9017,25.1109,24.8051,24.9178,2471200.0],["2019-02-07",24.8212,25.0063,24.3224,24.4189,3454600.0],["2019-02-08",24.2822,24.5235,24.0166,24.5155,2512600.0],["2019-02-11",24.5638,25.0143,24.5235,24.9741,2904100.0],["2019-02-12",25.3201,25.6097,25.1752,25.5373,3817500.0],["2019-02-13",24.9741,25.7867,24.7166,25.143,5020700.0],["2019-02-14",25.127,25.5373,24.95,25.3603,2987500.0],["2019-02-15",25.6741,25.6741,25.4166,25.6178,2944000.0],["2019-02-19",25.6741,25.8269,25.5132,25.8269,2566300.0],["2019-02-20",25.7143,25.9315,25.3603,25.4407,3233500.0],["2019-02-21",25.4005,25.5373,24.8615,24.9902,2727300.0],["2019-02-22",25.0063,25.2476,24.9258,25.1511,4018800.0],["2019-02-25",25.3522,25.5453,24.8614,24.9178,4930100.0],["2019-02-26",24.9339,25.4086,24.5638,24.6362,8246000.0],["2019-02-27",22.0293,23.381,20.919,20.9271,25114700.0],["2019-02-28",21.0397,21.5466,20.9592,21.2328,11487100.0],["2019-03-01",21.3857,22.1661,21.2811,22.0857,8121800.0],["2019-03-04",22.0293,22.9787,22.0052,22.5925,10434100.0],["2019-03-05",22.5523,22.7213,21.8443,22.0374,7548700.0],["2019-03-06",22.6167,22.9868,21.7638,21.7719,7698000.0],["2019-03-07",21.7477,21.8765,21.4259,21.5788,4374600.0],["2019-03-08",21.4098,21.611,21.2006,21.4098,4461500.0],["2019-03-11",21.4742,22.0213,21.4179,21.8523,4653100.0],["2019-03-12",21.9408,22.2466,21.9167,22.0213,4512200.0],["2019-03-13",22.1017,22.2305,21.8684,22.1017,7292800.0],["2019-03-14",22.2305,22.9707,21.9569,22.5282,10251000.0],["2019-03-15",22.5282,22.6971,22.1822,22.6006,9702500.0],["2019-03-18",22.6006,22.9707,22.4719,22.673,6708600.0],["2019-03-19",22.7535,23.1718,22.681,23.027,6807300.0],["2019-03-20",23.1075,23.4052,22.9626,23.0994,5919400.0],["2019-03-21",22.9868,23.5741,22.9144,23.5339,5119000.0],["2019-03-22",23.3488,23.4293,22.7856,23.0833,5578300.0],["2019-03-25",23.0672,23.0672,22.4799,22.7856,6143800.0],["2019-03-26",22.8339,23.196,22.504,22.673,6004200.0],["2019-03-27",22.681,23.0029,22.3914,22.7293,4802100.0],["2019-03-28",22.6569,22.8822,22.4879,22.7213,5558500.0],["2019-03-29",22.7615,22.9787,22.6489,22.8017,4364000.0],["2019-04-01",23.0351,23.2362,22.842,22.9063,4094100.0],["2019-04-02",22.8983,22.9385,22.1581,22.2144,5482700.0],["2019-04-03",22.2788,22.3029,21.4179,21.7075,8373000.0],["2019-04-04",21.7316,22.2385,21.7316,22.0615,4425600.0],["2019-04-05",22.1017,22.3834,22.0937,22.2305,3279500.0],["2019-04-08",22.1822,22.4075,21.973,22.3431,2298700.0],["2019-04-09",22.2305,22.2948,21.7799,21.8201,3234400.0],["2019-04-10",21.796,21.9972,21.6995,21.9006,3010400.0],["2019-04-11",21.8765,22.0696,21.6029,21.7316,2362600.0],["2019-04-12",21.7558,22.0535,21.5627,21.6995,2987800.0],["2019-04-15",21.7156,21.8041,21.3937,21.6673,5084700.0],["2019-04-16",21.8684,21.9408,21.5788,21.7799,3200400.0],["2019-04-17",21.9247,21.9247,21.273,21.5064,4293000.0],["2019-04-18",21.5868,21.8684,21.3776,21.6029,3806700.0],["2019-04-22",21.4822,21.611,21.2891,21.4983,2694800.0],["2019-04-23",21.4983,21.788,21.2569,21.4018,5564900.0],["2019-04-24",21.4581,21.5546,21.1845,21.273,3212900.0],["2019-04-25",21.2006,21.5546,20.9753,21.4661,3710300.0],["2019-04-26",21.5305,21.7799,21.3294,21.7558,3645100.0],["2019-04-29",21.7799,22.0132,21.6351,21.9247,4998800.0],["2019-04-30",21.9811,22.142,21.5707,21.7156,4850600.0],["2019-05-01",21.6834,22.1259,21.611,21.7799,7177800.0],["2019-05-02",21.8121,22.4558,21.8121,22.2707,5493500.0],["2019-05-03",22.2868,22.6489,22.2868,22.5362,4864700.0],["2019-05-06",22.2224,22.8983,22.0293,22.7374,7222700.0],["2019-05-07",21.4822,21.6834,17.3145,17.3226,51179900.0],["2019-05-08",17.3708,18.095,17.0812,17.6122,20281100.0],["2019-05-09",17.5398,18.6582,17.395,18.3122,14385000.0],["2019-05-10",18.1995,18.4892,17.5076,17.8375,7795600.0],["2019-05-13",17.1295,17.2501,15.8743,16.1559,16383700.0],["2019-05-14",16.1881,16.5582,16.1881,16.4214,6488300.0],["2019-05-15",16.2122,16.2444,15.6088,16.1318,9991900.0],["2019-05-16",16.1881,16.5019,16.0031,16.2605,8423100.0],["2019-05-17",16.1237,16.1479,15.7939,15.8019,5354700.0],["2019-05-20",15.8019,15.9065,15.3996,15.6249,6743600.0],["2019-05-21",15.6973,16.0674,15.649,15.826,7061900.0],["2019-05-22",15.7054,15.8904,15.4077,15.8099,7192400.0],["2019-05-23",15.6571,15.7214,15.2307,15.4238,7282700.0],["2019-05-24",15.4881,15.6732,15.2307,15.2709,5052500.0],["2019-05-28",15.2065,15.2226,14.2491,14.3778,17399900.0],["2019-05-29",14.2893,14.5548,13.879,14.4824,12998900.0],["2019-05-30",14.4663,14.6755,13.7824,13.8468,7451800.0],["2019-05-31",13.7663,13.8146,13.3801,13.5169,11146900.0],["2019-06-03",13.6054,14.0479,13.5974,13.8307,8696900.0],["2019-06-04",14.0479,14.4904,14.0399,14.3376,9038200.0],["2019-06-05",14.4261,14.587,13.9272,14.2973,6843600.0],["2019-06-06",14.2893,14.4019,13.9353,14.0399,5265100.0],["2019-06-07",14.1203,14.2249,13.8387,13.9997,6906000.0],["2019-06-10",14.0721,14.41,14.0077,14.1364,4801000.0],["2019-06-11",14.4663,14.5307,14.064,14.0882,4933100.0],["2019-06-12",14.0479,14.1123,13.6054,13.8066,4721400.0],["2019-06-13",13.8387,13.9916,13.702,13.9836,3694300.0],["2019-06-14",14.0077,14.0882,13.6054,13.6939,4399700.0],["2019-06-17",13.71,14.1525,13.6456,13.8951,5107600.0],["2019-06-18",14.0801,14.4502,13.8951,14.2813,5347700.0],["2019-06-19",14.41,14.8445,14.2813,14.5629,8359600.0],["2019-06-20",14.8042,15.0054,14.5468,14.6514,6978000.0],["2019-06-21",14.756,14.764,14.2732,14.7399,10868500.0],["2019-06-24",14.8123,14.8284,14.2973,14.4502,6961500.0],["2019-06-25",14.7318,15.11,14.595,15.0054,10356300.0],["2019-06-26",15.0778,15.1582,14.8847,15.0134,5787400.0],["2019-06-27",15.0939,15.472,15.0376,15.2628,5708000.0],["2019-06-28",15.3674,15.4077,15.1985,15.3192,6604000.0],["2019-07-01",15.5605,15.8019,15.5042,15.641,6857100.0],["2019-07-02",15.7134,15.7858,15.3996,15.5686,6633700.0],["2019-07-03",15.6812,15.8824,15.6169,15.8341,4133700.0],["2019-07-05",15.826,15.9145,15.5042,15.6812,4749200.0],["2019-07-08",15.6169,15.7214,15.3031,15.5042,5286200.0],["2019-07-09",15.4479,15.8341,15.1663,15.7858,5089700.0],["2019-07-10",15.3674,15.4398,14.9249,15.3916,8275400.0],["2019-07-11",15.3674,15.5605,15.0134,15.3192,4673400.0],["2019-07-12",15.3755,15.5927,15.1743,15.464,3314100.0],["2019-07-15",15.3272,15.4318,15.1824,15.2628,4299400.0],["2019-07-16",15.2548,15.287,14.8042,14.8284,6043600.0],["2019-07-17",14.8445,14.8445,14.2491,14.41,7003700.0],["2019-07-18",14.3456,14.4502,14.1847,14.3617,7272800.0],["2019-07-19",14.3698,14.6835,14.2088,14.5629,6100600.0],["2019-07-22",14.595,14.6675,14.2973,14.5226,4202500.0],["2019-07-23",14.6272,14.7881,14.4985,14.756,5236600.0],["2019-07-24",14.7318,15.2628,14.7238,15.2146,7262200.0],["2019-07-25",15.2548,15.2628,14.7238,14.8364,6439200.0],["2019-07-26",14.9008,14.9812,14.7801,14.8525,3602900.0],["2019-07-29",16.8559,17.6042,15.8502,16.7191,61207800.0],["2019-07-30",16.6628,17.4593,16.5582,17.2421,18440600.0],["2019-07-31",17.2501,17.2501,16.5904,16.8157,12073200.0],["2019-08-01",16.7352,17.049,16.1318,16.349,10840200.0],["2019-08-02",16.3812,16.4536,15.81,15.9628,6574500.0],["2019-08-05",15.7134,15.8341,15.3594,15.5686,8660800.0],["2019-08-06",15.6651,15.6732,14.2088,14.6433,15592800.0],["2019-08-07",14.3858,14.9651,13.9272,14.8766,9715700.0],["2019-08-08",14.8284,15.3674,14.5468,15.3594,7113400.0],["2019-08-09",15.3272,15.7858,15.1502,15.6732,6412500.0],["2019-08-12",15.4801,15.649,15.3272,15.3916,6010400.0],["2019-08-13",15.3755,15.8904,15.2307,15.8663,5424600.0],["2019-08-14",15.5927,15.6329,14.4502,14.5146,10822700.0],["2019-08-15",14.6674,14.6835,14.1445,14.1686,6434900.0],["2019-08-16",14.3859,14.9732,14.2249,14.9088,5901400.0],["2019-08-19",15.1019,15.6249,15.1019,15.4398,5653900.0],["2019-08-20",15.4318,15.9387,15.2789,15.3594,5730200.0],["2019-08-21",15.4398,15.5686,15.1824,15.3594,3855800.0],["2019-08-22",15.3594,15.5847,15.2226,15.3192,3578200.0],["2019-08-23",15.1985,15.3674,14.6916,14.756,5126200.0],["2019-08-26",14.9169,15.2065,14.8364,15.118,4198700.0],["2019-08-27",15.295,15.295,14.7801,15.0215,5534500.0],["2019-08-28",14.8927,15.4962,14.8766,15.4077,4127300.0],["2019-08-29",15.5686,16.0835,15.5283,16.0111,5856500.0],["2019-08-30",16.1479,16.1559,15.5364,15.6651,3444600.0],["2019-09-03",15.5042,15.7536,15.0536,15.5042,6235000.0],["2019-09-04",15.7617,16.8157,15.5203,15.8824,5517900.0],["2019-09-05",16.0433,16.341,15.8663,16.2686,5043000.0],["2019-09-06",16.3168,16.518,15.9709,16.5099,4312200.0],["2019-09-09",16.5502,17.0731,16.4536,17.049,5957800.0],["2019-09-10",16.8961,17.6122,16.8237,17.6042,6377700.0],["2019-09-11",17.5881,18.1513,17.3708,18.1271,6653900.0],["2019-09-12",18.1513,18.1593,17.4432,17.8938,5394100.0],["2019-09-13",18.0789,18.4248,17.4272,17.4513,5401400.0],["2019-09-16",17.2421,17.7409,17.2421,17.5398,2968500.0],["2019-09-17",17.3386,17.5317,16.9444,17.2421,3610500.0],["2019-09-18",17.1938,17.3306,16.9364,17.1295,3623900.0],["2019-09-19",17.1536,17.2582,16.8237,16.8961,4191100.0],["2019-09-20",16.5823,17.2099,16.5743,16.8961,7744700.0],["2019-09-23",16.8639,17.0329,16.5984,16.7835,4809100.0],["2019-09-24",16.6709,16.695,15.6249,16.0352,9971800.0],["2019-09-25",15.987,16.349,15.9306,16.1881,3101900.0],["2019-09-26",16.2364,16.2364,15.6973,15.8985,4004800.0],["2019-09-27",15.8824,16.1076,15.3755,15.5203,8576900.0],["2019-09-30",15.5042,15.987,15.3111,15.9145,5559800.0],["2019-10-01",15.9065,16.2686,15.1341,15.1502,5293900.0],["2019-10-02",15.1261,15.1261,14.5629,14.9088,6518900.0],["2019-10-03",14.933,15.1824,14.7077,15.1502,4197200.0],["2019-10-04",15.1422,15.4157,14.941,15.2146,3325000.0],["2019-10-07",15.0456,15.4318,14.9651,15.1582,3247200.0],["2019-10-08",14.9973,15.0778,14.7157,14.7881,3780100.0],["2019-10-09",14.9491,15.0134,14.772,14.8284,4779100.0],["2019-10-10",14.8364,15.1582,14.7399,14.8605,4287200.0],["2019-10-11",15.118,15.4157,15.0134,15.2065,4411200.0],["2019-10-14",15.0778,15.2065,14.8364,14.9008,4003200.0],["2019-10-15",14.9008,15.3111,14.8686,15.1502,5232100.0],["2019-10-16",15.2709,15.4318,14.9812,15.0778,3754600.0],["2019-10-17",15.1261,15.3353,15.0617,15.1904,3111800.0],["2019-10-18",15.1904,15.2226,14.6996,14.7479,6161900.0],["2019-10-21",14.8766,14.8927,14.5709,14.6031,8331000.0],["2019-10-22",14.7318,14.8606,14.5065,14.7318,6414100.0],["2019-10-23",14.7479,15.0376,14.4904,14.9008,4910300.0],["2019-10-24",14.9732,14.9732,14.5065,14.6835,5133200.0],["2019-10-25",14.6835,15.1261,14.6031,15.0456,5436900.0],["2019-10-28",15.0858,15.5042,15.0617,15.2628,5874100.0],["2019-10-29",15.4157,15.8502,15.1019,15.7617,6863100.0],["2019-10-30",15.6812,15.7536,15.464,15.6169,3248100.0],["2019-10-31",15.6329,15.6329,15.1985,15.4077,6156300.0],["2019-11-01",15.5525,16.0674,15.472,15.8341,5490900.0],["2019-11-04",16.0835,16.1479,15.8341,15.8824,6695600.0],["2019-11-05",16.0111,16.4053,14.2813,14.3134,21074600.0],["2019-11-06",14.3537,14.4261,13.7422,13.8146,13599300.0],["2019-11-07",13.8468,14.0157,13.6537,13.6859,9571600.0],["2019-11-08",13.6456,14.1847,13.5089,14.1686,6777300.0],["2019-11-11",14.0238,14.1364,13.6778,13.8709,6185400.0],["2019-11-12",14.0801,14.3054,13.8146,14.1042,8484200.0],["2019-11-13",14.0721,14.0721,13.7985,13.8951,7223300.0],["2019-11-14",13.7985,13.9433,13.5732,13.887,7901100.0],["2019-11-15",13.9675,14.3456,13.879,14.241,5209900.0],["2019-11-18",14.2571,14.3295,13.8066,13.8629,8967500.0],["2019-11-19",13.9433,14.0238,13.8066,13.8951,5311400.0],["2019-11-20",13.7824,14.1042,13.7261,13.8709,7004800.0],["2019-11-21",13.8951,14.1928,13.6939,13.9755,7110100.0],["2019-11-22",14.0882,14.2008,13.8629,13.9514,5236000.0],["2019-11-25",14.0882,14.6272,14.0801,14.5307,8276600.0],["2019-11-26",14.4744,14.772,14.3376,14.7238,7328600.0],["2019-11-27",14.7399,15.11,14.6835,15.11,5243100.0],["2019-11-29",14.933,15.2709,14.933,15.11,3866900.0],["2019-12-02",15.2065,15.295,14.9812,15.0134,5758600.0],["2019-12-03",14.8927,14.9812,14.6111,14.9088,4461500.0],["2019-12-04",14.9088,15.287,14.9088,15.1904,5034300.0],["2019-12-05",15.3272,15.3433,14.9973,15.2065,4667500.0],["2019-12-06",15.3031,15.5686,15.295,15.5203,5057600.0],["2019-12-09",15.5123,15.5605,15.287,15.3031,7869500.0],["2019-12-10",15.3352,15.3513,14.941,15.0456,4090100.0],["2019-12-11",15.0697,15.2467,14.9893,15.1341,3224000.0],["2019-12-12",15.1261,15.8502,15.0536,15.8341,6196000.0],["2019-12-13",15.8019,15.9145,15.3755,15.3996,5177900.0],["2019-12-16",15.5605,15.7778,15.295,15.3111,8078600.0],["2019-12-17",15.2628,15.287,14.9491,15.1502,6859400.0],["2019-12-18",15.2065,15.3111,15.0054,15.1824,4638600.0],["2019-12-19",15.2628,15.641,15.1663,15.5927,6430500.0],["2019-12-20",15.6169,16.0513,15.5123,15.9226,21987500.0],["2019-12-23",15.8824,16.0513,15.6088,16.0272,5726100.0],["2019-12-24",15.987,16.164,15.9387,15.9628,1731000.0],["2019-12-26",15.9387,16.2203,15.7054,15.7536,4547200.0],["2019-12-27",15.7295,15.9628,15.7054,15.8663,4754400.0],["2019-12-30",15.818,15.9306,15.5927,15.6329,4534900.0],["2019-12-31",15.5766,16.2042,15.472,16.172,5154700.0],["2020-01-02",16.172,16.6145,16.1318,16.6145,8870500.0],["2020-01-03",16.3571,16.4938,16.172,16.2525,7957300.0],["2020-01-06",16.2525,16.8237,16.1881,16.7915,9540600.0],["2020-01-07",16.8237,17.0812,16.5582,17.0329,8041200.0],["2020-01-08",17.0731,17.2582,16.6708,17.0731,6933300.0],["2020-01-09",16.8639,17.1134,16.5823,16.8398,6310700.0],["2020-01-10",16.8881,17.0168,16.6869,16.7754,4624300.0],["2020-01-13",16.8318,16.8479,16.4375,16.7191,4314800.0],["2020-01-14",16.6467,17.1697,16.6387,17.0571,5985600.0],["2020-01-15",16.9364,18.0225,16.9122,17.7409,8858800.0],["2020-01-16",17.9019,17.9743,17.5076,17.6766,6116000.0],["2020-01-17",17.7168,17.8375,17.3467,17.4271,6404400.0],["2020-01-21",17.4352,17.5398,17.2984,17.4191,5655300.0],["2020-01-22",17.3306,17.6122,17.3306,17.5317,5058800.0],["2020-01-23",17.4111,17.926,17.2099,17.8133,4799200.0],["2020-01-24",17.9823,17.9823,17.3065,17.58,5702600.0],["2020-01-27",16.9283,17.2823,16.7996,17.0249,7017300.0],["2020-01-28",17.3467,17.7409,17.3226,17.572,7098200.0],["2020-01-29",17.5639,18.1754,17.5639,17.7812,6037200.0],["2020-01-30",17.5961,17.7892,17.3869,17.6363,3750900.0],["2020-01-31",17.4915,17.6122,17.0892,17.2341,6219900.0],["2020-02-03",17.3306,17.6685,17.2984,17.395,4269900.0],["2020-02-04",17.6766,18.0145,17.5639,17.9099,4565300.0],["2020-02-05",18.1835,18.5536,18.111,18.3846,7690100.0],["2020-02-06",18.5536,18.5938,18.0789,18.3846,5282500.0],["2020-02-07",18.3444,18.5053,18.0628,18.3202,3854700.0],["2020-02-10",18.2398,18.449,18.1352,18.1995,3391700.0],["2020-02-11",18.2478,18.3766,17.8858,17.9823,5104600.0],["2020-02-12",18.2156,18.5857,17.7731,17.8294,6510000.0],["2020-02-13",17.7731,17.8214,17.1295,17.4111,7530000.0],["2020-02-14",17.4835,17.7812,17.2904,17.6203,3871100.0],["2020-02-18",17.5317,17.6042,16.88,17.1214,4444900.0],["2020-02-19",17.1214,17.1858,16.7272,16.8157,5771500.0],["2020-02-20",16.7674,16.88,16.6306,16.8398,6363700.0],["2020-02-21",16.7674,17.1456,16.6387,17.0168,4939700.0],["2020-02-24",16.4375,16.8318,16.1398,16.341,8250500.0],["2020-02-25",16.4938,16.6387,15.7939,16.0111,6321600.0],["2020-02-26",16.1559,16.3249,15.4559,15.7215,5156000.0],["2020-02-27",15.4801,15.6893,14.764,15.0295,7667700.0],["2020-02-28",14.3376,14.5548,13.3319,13.8307,16174600.0],["2020-03-02",13.8629,14.2571,13.5089,14.064,8359100.0],["2020-03-03",14.2491,14.2813,13.0744,13.1066,10890500.0],["2020-03-04",13.3721,13.71,12.9617,13.541,10527100.0],["2020-03-05",13.0744,13.3319,12.7606,12.8974,10850500.0],["2020-03-06",12.4307,12.4951,11.7871,12.3905,18763400.0],["2020-03-09",11.4733,12.1974,11.1193,11.5698,7741000.0],["2020-03-10",11.9399,12.1733,11.2641,12.133,7579600.0],["2020-03-11",11.7307,12.0526,11.433,11.6422,10583800.0],["2020-03-12",10.6848,11.3124,10.4997,10.6687,8777000.0],["2020-03-13",11.3445,12.1652,10.9181,12.1089,9134800.0],["2020-03-16",10.4595,12.4549,10.2584,12.1009,6569000.0],["2020-03-17",12.4549,13.5008,12.1089,12.5273,7640300.0],["2020-03-18",11.6825,12.9215,10.6607,11.4089,7367900.0],["2020-03-19",11.3526,12.4468,10.9664,11.9641,8762200.0],["2020-03-20",13.002,13.6778,12.0204,12.2698,22350000.0],["2020-03-23",12.833,13.2594,12.1008,12.6641,13186200.0],["2020-03-24",13.1951,13.5652,11.425,12.1813,12575200.0],["2020-03-25",12.0687,12.4227,10.8859,12.0123,13273700.0],["2020-03-26",11.9721,13.0342,11.9721,12.5031,6579700.0],["2020-03-27",12.2054,12.3825,11.4894,11.9721,6297700.0],["2020-03-30",12.2376,12.3744,11.6101,12.125,6234300.0],["2020-03-31",12.125,12.7123,11.9399,11.9963,7529800.0],["2020-04-01",11.7388,11.9641,11.2882,11.4733,6768100.0],["2020-04-02",11.3526,11.6825,10.9423,11.1997,7659400.0],["2020-04-03",11.1434,11.5537,11.0066,11.0549,8137100.0],["2020-04-06",11.3767,11.7871,11.071,11.2963,9635500.0],["2020-04-07",11.5698,12.1491,11.2963,11.5618,8622700.0],["2020-04-08",11.7227,12.2779,11.6261,12.1813,5861300.0],["2020-04-09",12.4307,13.3077,12.4307,12.9376,9792000.0],["2020-04-13",13.0583,13.0663,12.5112,12.9215,3914400.0],["2020-04-14",13.1146,13.2675,12.9135,13.1548,4936300.0],["2020-04-15",12.6801,12.7526,12.1733,12.4388,4773200.0],["2020-04-16",12.5031,12.5997,11.8997,12.471,6746100.0],["2020-04-17",12.7928,13.0181,12.5192,12.9617,6430500.0],["2020-04-20",12.9859,13.0744,12.487,12.7606,4269800.0],["2020-04-21",12.5916,12.656,12.1572,12.1733,4235500.0],["2020-04-22",12.3342,12.4066,11.8917,11.9963,5530400.0],["2020-04-23",12.1652,12.5353,12.1169,12.31,3913100.0],["2020-04-24",12.3985,12.6962,12.31,12.6801,3711500.0],["2020-04-27",12.7686,13.0744,12.6962,12.9859,5336900.0],["2020-04-28",13.2675,13.5974,13.0663,13.2273,7026300.0],["2020-04-29",13.4364,14.1123,13.3238,13.9353,5509500.0],["2020-04-30",13.7583,13.879,13.3479,13.4928,5824100.0],["2020-05-01",13.4043,13.4123,12.7767,12.9778,3686900.0],["2020-05-04",12.9617,13.3238,12.6641,13.2916,6109100.0],["2020-05-05",13.356,13.7663,13.2997,13.3319,7236800.0],["2020-05-06",13.4043,13.8226,13.3238,13.5652,7219900.0],["2020-05-07",13.8226,14.1123,13.7663,13.9353,8201600.0],["2020-05-08",14.2249,14.3054,13.9192,14.1364,7244700.0],["2020-05-11",14.2652,14.3617,13.5813,13.6376,12830200.0],["2020-05-12",13.7502,14.064,13.002,13.0583,6471500.0],["2020-05-13",13.2433,13.2433,12.4307,12.5031,9179300.0],["2020-05-14",12.3744,12.5353,12.0043,12.2457,7518200.0],["2020-05-15",12.125,12.31,11.9077,12.1974,6983200.0],["2020-05-18",12.5514,13.364,12.5434,13.2433,8532200.0],["2020-05-19",13.2433,13.2433,12.7445,12.9135,4154700.0],["2020-05-20",13.0502,13.1548,12.9457,13.1307,4980900.0],["2020-05-21",13.0342,13.1468,12.648,12.8732,5301600.0],["2020-05-22",12.8491,12.8491,12.4227,12.5836,4932200.0],["2020-05-26",12.8169,13.1548,12.8008,12.9859,6236000.0],["2020-05-27",13.1951,13.8387,12.9376,13.8066,10340600.0],["2020-05-28",13.9111,14.0721,13.5571,13.879,6453700.0],["2020-05-29",13.7985,13.9755,13.3721,13.7341,8151300.0],["2020-06-01",13.6859,14.3456,13.6778,14.1767,6108000.0],["2020-06-02",14.0479,14.241,13.879,14.064,4638900.0],["2020-06-03",14.1042,14.2813,14.0479,14.1123,3244700.0],["2020-06-04",13.9353,14.241,13.887,14.241,4732300.0],["2020-06-05",14.6031,15.0617,14.1123,14.2169,7859900.0],["2020-06-08",14.4824,15.4801,14.3939,15.11,10387700.0],["2020-06-09",15.287,15.3031,14.6594,14.8445,8717100.0],["2020-06-10",14.8364,14.8445,13.8307,13.9353,8972300.0],["2020-06-11",13.525,13.6778,13.0663,13.1146,11618000.0],["2020-06-12",13.4445,13.6054,12.5916,12.825,7872200.0],["2020-06-15",12.4307,12.9698,12.302,12.7928,7847500.0],["2020-06-16",13.179,13.356,12.7767,12.9778,6877000.0],["2020-06-17",13.2997,13.356,12.7847,12.8491,5064100.0],["2020-06-18",13.5491,13.6939,13.0342,13.1388,7755100.0],["2020-06-19",13.3721,13.4928,12.8652,13.002,9406100.0],["2020-06-22",12.9376,13.2755,12.7445,13.2433,5221100.0],["2020-06-23",13.2997,13.3801,12.9054,13.0663,5370400.0],["2020-06-24",12.8652,13.0342,12.5836,12.8893,6634000.0],["2020-06-25",12.8169,13.2031,12.6801,13.179,4332700.0],["2020-06-26",13.1066,13.1548,12.5112,12.7847,6905200.0],["2020-06-29",12.8732,13.0342,12.6962,12.8652,2857000.0],["2020-06-30",12.8491,13.002,12.5756,12.9376,6161700.0],["2020-07-01",12.8893,13.0905,12.6319,12.6801,4226300.0],["2020-07-02",12.8732,13.002,12.6801,12.8169,4869600.0],["2020-07-06",12.9537,13.3319,12.8572,13.3077,6473100.0],["2020-07-07",13.1388,13.3158,12.833,12.9617,5491200.0],["2020-07-08",12.9296,13.0824,12.7767,13.0261,6575600.0],["2020-07-09",13.0181,13.1307,12.7043,12.7767,4951300.0],["2020-07-10",12.7365,12.9859,12.6077,12.9537,2853100.0],["2020-07-13",13.0824,13.2675,12.8491,12.9778,3986200.0],["2020-07-14",13.1227,13.3077,12.9457,13.2916,4716100.0],["2020-07-15",13.4123,13.7502,13.4123,13.6617,5459400.0],["2020-07-16",13.5732,13.6859,13.4123,13.5491,3104000.0],["2020-07-17",13.6376,13.9272,13.4364,13.525,6276300.0],["2020-07-20",13.4767,13.5974,13.2997,13.3962,3322500.0],["2020-07-21",13.3962,13.533,13.1227,13.1709,4738800.0],["2020-07-22",13.2112,13.5169,13.2031,13.3319,3331900.0],["2020-07-23",13.2916,13.356,12.8893,12.9376,6387200.0],["2020-07-24",12.8893,12.9698,12.6801,12.8411,4166500.0],["2020-07-27",12.7606,13.0824,12.648,13.0502,2763900.0],["2020-07-28",13.2514,13.3479,12.9778,13.002,2807700.0],["2020-07-29",12.9054,13.7744,12.7686,13.6778,9217500.0],["2020-07-30",13.4284,13.4284,13.1146,13.1388,3486700.0],["2020-07-31",13.1146,13.1629,12.7767,12.9617,2985800.0],["2020-08-03",13.002,13.2514,12.833,13.1629,3025100.0],["2020-08-04",13.2112,13.3319,13.0744,13.1307,3751900.0],["2020-08-05",13.2112,13.7824,13.0583,13.5974,6507000.0],["2020-08-06",13.887,14.233,12.9939,13.2112,5959900.0],["2020-08-07",13.0422,13.2112,12.8813,13.1629,3873700.0],["2020-08-10",13.1629,13.3319,13.0905,13.1629,2160400.0],["2020-08-11",13.356,13.5652,13.3238,13.3882,5807600.0],["2020-08-12",13.4364,13.525,12.9296,13.0181,4920200.0],["2020-08-13",13.0583,13.3158,12.9135,12.9859,4371800.0],["2020-08-14",12.8732,13.1146,12.8008,13.0261,4435500.0],["2020-08-17",13.0583,13.2916,12.833,13.0744,3282200.0],["2020-08-18",13.179,13.2031,12.8652,13.0261,6874800.0],["2020-08-19",13.0583,13.702,13.002,13.2836,6349200.0],["2020-08-20",13.1388,13.2353,12.9457,13.1468,5958400.0],["2020-08-21",13.1629,13.2273,12.7526,12.8652,5361300.0],["2020-08-24",12.9054,13.1629,12.8491,13.1388,5328700.0],["2020-08-25",13.2675,13.3077,12.8169,12.8974,5185800.0],["2020-08-26",12.8491,13.2514,12.7767,13.1227,4717400.0],["2020-08-27",13.1307,13.2433,12.9939,13.0181,3048900.0],["2020-08-28",13.002,13.0824,12.9215,13.0583,2333800.0],["2020-08-31",13.0342,13.2836,12.8813,13.179,5010600.0],["2020-09-01",13.1146,13.1468,12.4066,12.471,9443300.0],["2020-09-02",12.471,12.7847,12.3342,12.6399,5851300.0],["2020-09-03",12.6801,13.0342,12.3503,12.4388,5809700.0],["2020-09-04",12.5836,12.8089,12.3824,12.7204,8787500.0],["2020-09-08",12.7204,12.8008,12.4951,12.5836,5113500.0],["2020-09-09",12.6238,12.656,12.1169,12.2698,7411200.0],["2020-09-10",12.2859,12.4227,12.0848,12.1169,6296300.0],["2020-09-11",12.1894,12.5675,12.1089,12.3342,5763800.0],["2020-09-14",12.4388,12.7445,12.302,12.6882,4235000.0],["2020-09-15",12.7686,13.0583,12.6319,12.833,3920600.0],["2020-09-16",12.8893,13.0502,12.3905,12.8732,8702000.0],["2020-09-17",12.7606,13.0503,12.5595,13.002,3781200.0],["2020-09-18",13.002,13.0261,12.5595,12.656,6494100.0],["2020-09-21",12.4307,12.4388,11.7549,11.8917,6813400.0],["2020-09-22",11.8675,12.0284,11.6583,11.9238,5310900.0],["2020-09-23",11.9238,11.9721,11.5135,11.5618,5600300.0],["2020-09-24",11.4974,11.6101,11.2802,11.433,4530500.0],["2020-09-25",11.3526,11.6503,11.3365,11.602,2902200.0],["2020-09-28",11.779,11.9399,11.7227,11.779,4504300.0],["2020-09-29",11.771,11.9882,11.6986,11.7227,3163300.0],["2020-09-30",11.7468,12.0606,11.7388,11.9319,3344600.0],["2020-10-01",11.9399,12.2457,11.8353,11.9078,4538900.0],["2020-10-02",11.779,12.1974,11.7388,11.9802,4188300.0],["2020-10-05",12.1169,12.3342,12.0445,12.1411,6271800.0],["2020-10-06",12.2054,12.31,11.9319,11.9641,4125500.0],["2020-10-07",12.0365,12.2376,11.948,11.9963,6188500.0],["2020-10-08",12.133,12.6801,12.0043,12.648,5484500.0],["2020-10-09",12.7687,12.8491,12.4468,12.5836,3447700.0],["2020-10-12",12.7284,12.8732,12.6077,12.8572,3196700.0],["2020-10-13",12.648,12.7526,12.4307,12.5434,3709100.0],["2020-10-14",12.5353,12.7686,12.4951,12.5112,3042700.0],["2020-10-15",12.3825,12.6721,12.2779,12.6641,2572000.0],["2020-10-16",12.7284,12.9376,12.5353,12.6399,7066200.0],["2020-10-19",12.656,12.7204,12.3825,12.4066,3190000.0],["2020-10-20",12.5997,12.7204,12.2698,12.3181,2838500.0],["2020-10-21",12.133,12.4951,12.133,12.1813,3117600.0],["2020-10-22",12.2376,12.656,12.133,12.5514,3536000.0],["2020-10-23",12.6721,12.7123,12.4227,12.6238,2597900.0],["2020-10-26",12.479,12.487,11.9641,12.1089,3514800.0],["2020-10-27",11.8836,12.1008,11.602,11.6342,3671700.0],["2020-10-28",11.4572,11.5618,11.2802,11.5055,4895600.0],["2020-10-29",11.3445,11.6664,11.2641,11.5618,3548300.0],["2020-10-30",11.5698,11.9802,11.5376,11.6986,9155500.0],["2020-11-02",11.8997,12.1813,11.7468,12.1813,7260700.0],["2020-11-03",12.31,12.479,12.1572,12.1813,6771500.0],["2020-11-04",12.31,12.487,12.0123,12.133,10301600.0],["2020-11-05",12.1572,12.5595,12.0526,12.1813,14470200.0],["2020-11-06",12.4468,12.4468,11.6422,11.7871,9524500.0],["2020-11-09",12.3422,12.6882,12.0928,12.1652,11475200.0],["2020-11-10",12.2457,12.8732,12.1491,12.5836,18171900.0],["2020-11-11",12.6399,12.9537,12.4146,12.6319,9762900.0],["2020-11-12",12.5756,12.6319,12.2698,12.479,12547800.0],["2020-11-13",12.5031,12.648,12.31,12.5112,8508700.0],["2020-11-16",12.5836,12.9939,12.3422,12.7606,26574200.0],["2020-11-17",12.3825,14.4261,12.31,13.1468,60532900.0],["2020-11-18",13.2433,13.6698,12.833,13.0261,31517400.0],["2020-11-19",12.8732,14.6433,12.8652,14.5709,35794100.0],["2020-11-20",14.8042,14.8203,13.6778,13.7824,38015400.0],["2020-11-23",13.8709,13.879,13.2755,13.4928,20718000.0],["2020-11-24",13.4686,13.6778,13.1066,13.5974,23106200.0],["2020-11-25",13.4204,13.9272,13.3158,13.7341,15353800.0],["2020-11-27",13.7583,13.9755,13.5974,13.7181,11024700.0],["2020-11-30",13.702,13.8066,13.5169,13.533,21166300.0],["2020-12-01",13.5813,13.7985,13.4686,13.6859,15392500.0],["2020-12-02",13.6215,13.8951,13.5491,13.7824,22173200.0],["2020-12-03",13.7905,14.056,13.6295,13.9755,16848400.0],["2020-12-04",13.9433,14.241,13.879,14.1606,15946900.0],["2020-12-07",14.1686,14.4824,14.0962,14.1364,10008700.0],["2020-12-08",14.0077,14.4261,14.0077,14.3537,9303100.0],["2020-12-09",14.3617,14.4663,14.0801,14.0962,12701900.0],["2020-12-10",13.9353,14.3617,13.9192,14.233,9422500.0],["2020-12-11",14.0801,14.2813,13.7422,13.9514,15842700.0],["2020-12-14",13.9514,14.1042,13.7422,13.9433,16694100.0],["2020-12-15",13.9997,14.3778,13.8387,14.2652,13060700.0],["2020-12-16",14.1767,14.6996,14.1284,14.3698,17203500.0],["2020-12-17",14.2813,14.3939,14.1203,14.2571,14485000.0],["2020-12-18",14.241,14.3215,14.0962,14.2813,18226300.0],["2020-12-21",13.9996,14.1203,13.879,13.9916,14799800.0],["2020-12-22",14.0238,14.3537,13.8951,14.2732,11405800.0],["2020-12-23",14.2813,14.5146,14.2088,14.3858,6303400.0],["2020-12-24",14.3215,14.418,14.2169,14.2973,1946600.0],["2020-12-28",14.3698,14.3858,14.1767,14.2732,4933900.0],["2020-12-29",14.2088,14.3215,14.0962,14.2813,4811800.0],["2020-12-30",14.1686,14.6272,14.1445,14.587,10332300.0],["2020-12-31",14.6594,15.1743,14.5065,15.0778,14376000.0],["2021-01-04",15.0134,15.1019,14.6514,14.9169,12215600.0],["2021-01-05",14.8766,14.9732,14.3295,14.5629,12217800.0],["2021-01-06",14.6192,15.0295,14.5629,14.8766,8625100.0],["2021-01-07",14.9008,15.0376,14.772,14.9008,7195100.0],["2021-01-08",14.8203,14.9651,14.5065,14.7238,6893300.0],["2021-01-11",14.6433,15.0134,14.5789,14.8605,6845900.0],["2021-01-12",14.8445,15.0215,14.6433,14.6755,7689400.0],["2021-01-13",14.6996,15.0537,14.6433,14.8042,9185900.0],["2021-01-14",14.756,14.772,13.4767,13.9272,44993200.0],["2021-01-15",13.7663,13.8387,13.4606,13.7181,19765000.0],["2021-01-19",13.887,14.1284,13.7422,14.0318,10847200.0],["2021-01-20",14.0399,14.2491,13.9272,14.233,9953100.0],["2021-01-21",13.9675,14.1767,13.5169,13.9272,13894600.0],["2021-01-22",13.8709,14.0962,13.7583,14.0238,5726600.0],["2021-01-25",13.887,13.9997,13.7824,13.8629,9460100.0],["2021-01-26",13.8387,13.9675,13.7422,13.7502,5968700.0],["2021-01-27",13.6778,13.8146,13.364,13.5652,14517700.0],["2021-01-28",13.5974,14.0399,13.5491,13.8307,9215200.0],["2021-01-29",13.879,14.1445,13.5974,13.6698,8256100.0],["2021-02-01",13.7985,14.1445,13.702,14.0399,8954900.0],["2021-02-02",14.1364,14.2813,13.9675,13.9836,9194000.0],["2021-02-03",13.9192,14.7881,13.9192,14.5548,15935500.0],["2021-02-04",14.5709,14.7077,14.2491,14.4824,7266600.0],["2021-02-05",14.4985,14.5468,14.1927,14.4019,7864600.0],["2021-02-08",14.4744,14.5146,14.2571,14.4824,7331800.0],["2021-02-09",14.3617,14.9249,14.3537,14.8605,6575100.0],["2021-02-10",14.9088,15.0215,14.6514,14.7962,7291000.0],["2021-02-11",14.6594,14.8364,14.5387,14.6755,5498100.0],["2021-02-12",14.5629,14.8042,14.5065,14.6755,4469300.0],["2021-02-16",14.764,14.7962,14.5548,14.756,5009000.0],["2021-02-17",14.7077,14.9249,14.6192,14.9008,4683800.0],["2021-02-18",14.9732,15.0295,14.6835,14.6996,6811400.0],["2021-02-19",14.6594,14.8686,14.6111,14.6514,10868900.0],["2021-02-22",13.3158,13.5169,12.4629,12.471,39361600.0],["2021-02-23",12.6641,12.6882,12.0123,12.2457,21414400.0],["2021-02-24",12.3342,12.4468,12.0204,12.31,15465600.0],["2021-02-25",12.302,12.3744,11.956,12.1089,16272400.0],["2021-02-26",12.0123,12.0687,11.7147,11.948,15769600.0],["2021-03-01",12.1089,12.31,11.7629,11.8434,11907400.0],["2021-03-02",11.7066,11.8273,11.3767,11.4974,16236600.0],["2021-03-03",11.4009,11.4572,10.8859,11.1675,24164100.0],["2021-03-04",10.9986,11.1032,10.7089,10.9342,18720700.0],["2021-03-05",11.0147,11.256,10.7492,11.1917,13295300.0],["2021-03-08",11.071,11.3043,11.0066,11.1273,11899600.0],["2021-03-09",11.2078,11.4411,11.0308,11.1917,10908800.0],["2021-03-10",11.3043,11.4491,11.1273,11.3124,8696600.0],["2021-03-11",11.3687,11.4411,11.1997,11.3445,8355300.0],["2021-03-12",11.3204,11.5779,11.256,11.5537,7784400.0],["2021-03-15",11.4813,11.8192,11.4491,11.8032,9913700.0],["2021-03-16",11.8032,11.8514,11.6181,11.6905,10558600.0],["2021-03-17",11.6101,12.1491,11.602,12.133,10784500.0],["2021-03-18",12.0445,12.0928,11.6664,11.7388,9875100.0],["2021-03-19",11.7951,11.9721,11.6905,11.8917,11373700.0],["2021-03-22",11.9963,12.0204,11.771,11.8997,7739000.0],["2021-03-23",11.8675,11.8675,11.3606,11.4009,8881200.0],["2021-03-24",11.3848,11.4411,11.2158,11.2721,9597100.0],["2021-03-25",11.3848,11.3848,11.1997,11.2802,10229300.0],["2021-03-26",11.3204,11.6181,11.2802,11.5537,6336200.0],["2021-03-29",11.4813,11.602,11.4009,11.5216,6174200.0],["2021-03-30",11.4974,11.5216,11.2239,11.3848,11407800.0],["2021-03-31",11.3445,11.4894,11.1756,11.24,13875800.0],["2021-04-01",11.2319,11.3285,11.1514,11.1836,7053700.0],["2021-04-05",11.1997,11.3928,11.1514,11.3043,7957600.0],["2021-04-06",11.2239,11.3445,11.0951,11.1273,7906700.0],["2021-04-07",11.1595,11.1675,10.7492,10.7733,17606400.0],["2021-04-08",10.7894,10.8538,10.548,10.6928,12121100.0],["2021-04-09",10.7009,10.7894,10.6285,10.7813,9011400.0],["2021-04-12",10.8055,10.8135,10.6204,10.6687,7928700.0],["2021-04-13",10.6526,10.7009,10.4112,10.4354,11636100.0],["2021-04-14",10.4756,10.7492,10.4676,10.6285,8852900.0],["2021-04-15",10.6365,10.8055,10.5802,10.6848,7554500.0],["2021-04-16",10.7733,10.8377,10.5641,10.7813,7869100.0],["2021-04-19",10.7813,10.8859,10.6365,10.6607,8939800.0],["2021-04-20",10.5882,10.6285,10.4354,10.548,8633800.0],["2021-04-21",10.4997,10.7089,10.4515,10.7009,7782000.0],["2021-04-22",10.7089,10.9423,10.6928,10.7492,7805500.0],["2021-04-23",10.7652,10.8296,10.6365,10.7492,4862600.0],["2021-04-26",10.7813,11.0066,10.7733,10.902,5775400.0],["2021-04-27",10.8779,10.9342,10.6124,10.6848,17598900.0],["2021-04-28",10.725,10.8779,10.6848,10.8296,6341300.0],["2021-04-29",10.902,10.9905,10.6446,10.7492,7950900.0],["2021-04-30",10.7813,10.8779,10.6687,10.7009,6979700.0],["2021-05-03",10.6687,10.902,10.6124,10.8618,6551900.0],["2021-05-04",10.8538,10.9744,10.6687,10.7813,10607900.0],["2021-05-05",10.7813,11.0227,10.7009,10.9744,12021800.0],["2021-05-06",10.9583,11.2158,10.8135,11.2078,12012000.0],["2021-05-07",11.1193,11.3445,11.0871,11.3285,12729300.0],["2021-05-10",12.0526,12.4549,11.9078,12.1009,30043800.0],["2021-05-11",12.0204,12.471,11.948,12.1813,11072400.0],["2021-05-12",12.2296,12.7606,12.2054,12.648,20028300.0],["2021-05-13",12.5192,12.9135,12.5112,12.8169,10777000.0],["2021-05-14",12.8974,12.9537,12.6721,12.8732,9219600.0],["2021-05-17",12.8571,13.1066,12.833,12.9939,14821600.0],["2021-05-18",12.9537,12.9939,12.7123,12.9135,8309300.0],["2021-05-19",12.833,12.833,12.4307,12.471,11168000.0],["2021-05-20",12.5031,12.6399,12.3664,12.5434,11514200.0],["2021-05-21",12.5596,12.6811,12.3894,12.4056,10763900.0],["2021-05-24",12.4542,12.592,12.3894,12.4461,9096700.0],["2021-05-25",12.4137,12.4299,12.0977,12.1382,7633700.0],["2021-05-26",12.1625,12.3003,12.0491,12.2841,5402900.0],["2021-05-27",12.2922,12.3732,12.2192,12.2679,10649200.0],["2021-05-28",12.3165,12.4218,12.2436,12.3489,4537300.0],["2021-06-01",12.3651,12.4623,12.2841,12.3651,5468000.0],["2021-06-02",12.3651,12.6082,12.2517,12.5272,6202300.0],["2021-06-03",12.511,12.592,12.4542,12.4866,5189900.0],["2021-06-04",12.5029,12.5434,12.3732,12.4704,5124800.0],["2021-06-07",12.4704,12.5272,12.3732,12.4704,5966900.0],["2021-06-08",12.4948,12.6163,12.3408,12.5515,5362800.0],["2021-06-09",12.5434,12.6082,12.4785,12.5191,4976900.0],["2021-06-10",12.5272,12.8999,12.4866,12.7946,7259900.0],["2021-06-11",12.7702,12.7946,12.6649,12.7459,4135400.0],["2021-06-14",12.7459,12.7946,12.6082,12.6649,4292100.0],["2021-06-15",12.6487,12.7054,12.2517,12.3975,6926700.0],["2021-06-16",12.511,12.5434,12.2436,12.3327,5857900.0],["2021-06-17",12.2598,12.3003,11.8303,11.887,12277900.0],["2021-06-18",11.8627,11.8627,11.5062,11.5548,12943900.0],["2021-06-21",11.5386,11.652,11.4333,11.6277,6775300.0],["2021-06-22",11.6682,11.6682,11.4333,11.5224,6502500.0],["2021-06-23",11.571,11.6034,11.4333,11.4819,4820800.0],["2021-06-24",11.5467,11.6845,11.4495,11.6358,5848400.0],["2021-06-25",11.6601,11.8546,11.6196,11.806,7602100.0],["2021-06-28",11.7979,11.8303,11.5872,11.652,4641700.0],["2021-06-29",11.652,11.7979,11.5953,11.7655,5006400.0],["2021-06-30",11.7655,11.7817,11.5629,11.5791,6822000.0],["2021-07-01",11.652,11.9681,11.652,11.9519,6228800.0],["2021-07-02",12.0005,12.0086,11.7088,11.9194,5730100.0],["2021-07-06",11.9194,11.9518,11.4819,11.4981,7876900.0],["2021-07-07",11.5143,11.5224,11.2793,11.3684,7370500.0],["2021-07-08",11.2793,11.3441,11.1416,11.1659,6935300.0],["2021-07-09",11.3036,11.6926,11.2793,11.5953,7715000.0],["2021-07-12",11.4981,11.5629,11.3846,11.49,4981200.0],["2021-07-13",11.5143,11.5467,11.2064,11.2793,8955700.0],["2021-07-14",11.2874,11.4738,11.255,11.4009,5894400.0],["2021-07-15",11.3684,11.49,11.2064,11.2469,4839500.0],["2021-07-16",11.2388,11.2712,11.1335,11.1497,4793800.0],["2021-07-19",11.02,11.0848,10.7283,11.02,8495500.0],["2021-07-20",11.0362,11.3198,11.02,11.255,9471600.0],["2021-07-21",11.3117,11.4414,11.2631,11.3927,4750100.0],["2021-07-22",11.3117,11.3279,11.1578,11.2226,4225600.0],["2021-07-23",11.336,11.336,11.1821,11.2793,3575700.0],["2021-07-26",11.2388,11.3927,11.1659,11.2145,3965000.0],["2021-07-27",11.1902,11.3036,11.101,11.2712,5219300.0],["2021-07-28",11.2388,11.652,11.2064,11.5305,6726900.0],["2021-07-29",11.8627,11.8951,11.5548,11.5791,5356700.0],["2021-07-30",11.6115,11.6926,11.3279,11.4009,6902900.0],["2021-08-02",11.4495,11.6439,11.409,11.5305,5854700.0],["2021-08-03",11.5386,11.6034,11.255,11.4981,4935700.0],["2021-08-04",11.3522,11.49,11.0848,11.1497,10168600.0],["2021-08-05",11.1659,11.2955,11.1253,11.2874,8143300.0],["2021-08-06",11.3927,11.5548,11.2631,11.5467,9498000.0],["2021-08-09",11.887,12.2922,11.6926,12.2355,15511800.0],["2021-08-10",12.1949,12.357,11.9681,12.2436,8887400.0],["2021-08-11",12.2841,12.2841,11.9519,12.0086,7793200.0],["2021-08-12",12.0491,12.2111,11.9437,12.1139,5582300.0],["2021-08-13",12.1301,12.1949,12.0329,12.1139,3650700.0],["2021-08-16",12.0896,12.1544,11.96,12.0815,3988900.0],["2021-08-17",12.0167,12.0491,11.7088,11.9681,5207800.0],["2021-08-18",11.9356,12.203,11.9194,11.9843,7691500.0],["2021-08-19",11.8708,12.041,11.8465,11.9356,6676400.0],["2021-08-20",11.8384,12.041,11.8222,11.9032,7276900.0],["2021-08-23",11.9441,12.1563,11.8869,12.0502,7145200.0],["2021-08-24",12.0584,12.1318,11.9441,11.9685,6507600.0],["2021-08-25",11.9032,11.9032,11.7563,11.8542,5767500.0],["2021-08-26",11.8542,11.8624,11.5603,11.6665,5222900.0],["2021-08-27",11.691,11.8134,11.6665,11.7318,5343900.0],["2021-08-30",11.6991,11.8542,11.6746,11.7644,6625900.0],["2021-08-31",11.7155,11.9522,11.691,11.9441,10442400.0],["2021-09-01",11.9359,11.9604,11.7808,11.9114,19478200.0],["2021-09-02",11.8787,12.3604,11.8787,12.3523,6633100.0],["2021-09-03",12.2543,12.4012,12.14,12.1563,5536300.0],["2021-09-07",12.1318,12.1726,11.8787,11.9685,5517600.0],["2021-09-08",11.8951,11.9277,11.7399,11.8787,4410300.0],["2021-09-09",11.8542,11.8542,11.6012,11.6665,7198000.0],["2021-09-10",11.7318,11.74,11.2419,11.2664,10822500.0],["2021-09-13",11.3073,11.4787,11.2501,11.3644,9028200.0],["2021-09-14",11.4297,11.4624,11.1358,11.1685,6480200.0],["2021-09-15",11.1195,11.2501,11.1032,11.2093,5965200.0],["2021-09-16",11.2175,11.3073,11.0705,11.1766,5252400.0],["2021-09-17",11.0623,11.193,11.0297,11.0787,22841200.0],["2021-09-20",10.9725,11.0542,10.7766,10.8827,10547700.0],["2021-09-21",10.948,11.0623,10.7929,10.8419,6044700.0],["2021-09-22",10.9072,11.0133,10.8092,10.8174,5823300.0],["2021-09-23",10.8582,11.0215,10.7929,10.8909,6912900.0],["2021-09-24",10.8664,10.997,10.8419,10.9235,3741100.0],["2021-09-27",10.997,11.3317,10.9644,11.2828,8620500.0],["2021-09-28",11.2828,11.3889,11.144,11.1848,9768000.0],["2021-09-29",11.1685,11.3889,11.1113,11.3154,4922000.0],["2021-09-30",11.3644,11.4216,11.0052,11.0623,9110100.0],["2021-10-01",11.0705,11.2093,10.9889,11.1032,7078400.0],["2021-10-04",11.2338,11.2501,10.8664,10.9644,7955500.0],["2021-10-05",10.8991,11.1603,10.8746,11.0215,8878600.0],["2021-10-06",10.9399,11.0868,10.8664,10.9725,7980600.0],["2021-10-07",11.0623,11.2746,11.0542,11.1276,4882000.0],["2021-10-08",11.1766,11.2909,11.1032,11.1276,4399300.0],["2021-10-11",11.1358,11.3236,11.095,11.1113,5129200.0],["2021-10-12",11.1195,11.1766,10.9072,10.9889,5908200.0],["2021-10-13",10.9807,11.0705,10.8991,10.9154,4642500.0],["2021-10-14",10.9807,11.1521,10.9807,11.0052,5379500.0],["2021-10-15",11.1358,11.1603,10.9644,10.9889,5632900.0],["2021-10-18",10.9807,11.0378,10.7848,11.0133,8644100.0],["2021-10-19",11.0623,11.1276,10.9725,11.0787,4969600.0],["2021-10-20",11.1276,11.4705,11.1195,11.4216,7193500.0],["2021-10-21",11.3481,11.4705,11.2746,11.4379,4165600.0],["2021-10-22",11.4379,11.5114,11.3562,11.3807,3719500.0],["2021-10-25",11.3726,11.3807,11.1685,11.2664,10332400.0],["2021-10-26",11.2991,11.3399,10.997,11.0052,7995500.0],["2021-10-27",10.997,11.0052,10.6868,10.695,13465300.0],["2021-10-28",10.7358,10.9562,10.695,10.8827,9916200.0],["2021-10-29",10.8827,10.9317,10.8011,10.8991,9017600.0],["2021-11-01",10.9154,11.3807,10.9154,11.2828,7497700.0],["2021-11-02",11.2991,11.3807,11.1195,11.2909,7590000.0],["2021-11-03",11.2664,11.3971,11.2011,11.3481,6325800.0],["2021-11-04",11.2909,11.3317,11.0297,11.1685,6797800.0],["2021-11-05",11.2256,11.4216,11.0052,11.2093,13090800.0],["2021-11-08",11.7726,12.14,11.6338,11.9849,18855200.0],["2021-11-09",12.0175,12.0339,11.7644,11.8951,11010000.0],["2021-11-10",11.8053,12.042,11.74,11.8706,10139000.0],["2021-11-11",11.8706,11.9604,11.7726,11.8053,6687500.0],["2021-11-12",11.7971,11.8461,11.4869,11.5195,9536100.0],["2021-11-15",11.5603,11.5685,11.3236,11.3481,12551500.0],["2021-11-16",11.4052,11.4216,11.2093,11.3317,11341100.0],["2021-11-17",11.3399,11.4052,11.1358,11.144,11916800.0],["2021-11-18",11.1195,11.1521,10.8501,10.9317,9803000.0],["2021-11-19",10.8827,10.9154,10.6786,10.6786,10763900.0],["2021-11-22",10.728,10.9339,10.621,10.8021,17542000.0],["2021-11-23",10.8598,10.9421,10.7774,10.8351,7892200.0],["2021-11-24",10.7857,10.8186,10.6622,10.7445,11324100.0],["2021-11-26",10.5798,10.6128,10.3493,10.4975,11436000.0],["2021-11-29",10.5963,10.621,10.267,10.3081,14656500.0],["2021-11-30",10.267,10.3658,10.0694,10.1352,20023600.0],["2021-12-01",10.2258,10.3164,9.9376,9.9541,10383100.0],["2021-12-02",9.9788,10.1764,9.8471,10.0447,11967000.0],["2021-12-03",10.0694,10.1188,9.9459,10.0447,8354400.0],["2021-12-06",10.127,10.3822,10.0941,10.2423,12643100.0],["2021-12-07",10.2093,10.3081,10.1764,10.2093,8304700.0],["2021-12-08",10.267,10.3081,10.1929,10.234,7675100.0],["2021-12-09",10.2176,10.514,10.2093,10.3658,12819500.0],["2021-12-10",10.3905,10.6375,10.3493,10.4563,8719900.0],["2021-12-13",10.374,10.481,10.2093,10.3328,9784200.0],["2021-12-14",10.3328,10.8268,10.3328,10.5469,10521700.0],["2021-12-15",10.514,10.5551,10.3658,10.4481,8135000.0],["2021-12-16",10.5963,10.868,10.5551,10.7198,9422000.0],["2021-12-17",10.7939,10.8515,10.5716,10.728,17994100.0],["2021-12-20",10.5963,10.6292,10.3246,10.5057,9329800.0],["2021-12-21",10.6786,10.868,10.6045,10.7774,14220500.0],["2021-12-22",10.7363,10.975,10.7116,10.9092,9021300.0],["2021-12-23",10.9586,11.2879,10.9174,11.222,10509200.0],["2021-12-27",11.2138,11.362,11.1644,11.255,11435800.0],["2021-12-28",11.1973,11.2879,11.1562,11.2303,8874400.0],["2021-12-29",11.1644,11.2467,11.115,11.1644,9130800.0],["2021-12-30",11.1232,11.3208,11.1232,11.1562,8741800.0],["2021-12-31",11.1973,11.2879,11.1315,11.1397,8010300.0],["2022-01-03",11.1973,11.7737,11.1315,11.6996,11959600.0],["2022-01-04",11.7572,11.9054,11.716,11.8313,12555400.0],["2022-01-05",11.9054,12.1277,11.8642,11.8889,11165500.0],["2022-01-06",11.9877,12.0371,11.7654,11.9383,10487500.0],["2022-01-07",11.9713,12.1442,11.9383,12.1359,9544600.0],["2022-01-10",12.1606,12.3582,12.0042,12.3582,13554200.0],["2022-01-11",12.3418,12.6299,12.2841,12.6135,10033000.0],["2022-01-12",12.6052,12.6135,12.457,12.49,7871300.0],["2022-01-13",12.5147,12.5147,12.35,12.3665,7536200.0],["2022-01-14",12.2677,12.5641,12.2347,12.5311,5774000.0],["2022-01-18",12.4817,12.597,12.3665,12.3994,7731500.0],["2022-01-19",12.3912,12.457,12.103,12.1195,7275400.0],["2022-01-20",12.0618,12.2512,11.9959,12.0536,8441700.0],["2022-01-21",11.9795,12.1606,11.9466,11.963,11208700.0],["2022-01-24",11.8889,11.9219,11.4937,11.8231,10776000.0],["2022-01-25",11.7901,12.1936,11.6749,12.0865,10865400.0],["2022-01-26",12.0701,12.2347,11.9383,12.0371,7295000.0],["2022-01-27",12.103,12.2512,11.9548,12.0124,7422000.0],["2022-01-28",11.9795,12.0454,11.7901,12.0454,7927000.0],["2022-01-31",11.9383,12.4076,11.9219,12.3253,15357000.0],["2022-02-01",12.3253,12.4653,12.21,12.4076,9073300.0],["2022-02-02",12.3418,12.6217,12.1277,12.597,10391500.0],["2022-02-03",12.5147,12.6052,12.3994,12.457,7714300.0],["2022-02-04",12.3912,12.5476,12.3006,12.457,7474200.0],["2022-02-07",12.5641,12.6793,12.4735,12.5641,6349400.0],["2022-02-08",12.5558,12.6135,12.35,12.5311,7285300.0],["2022-02-09",12.5723,12.844,12.5723,12.6793,6509200.0],["2022-02-10",12.6299,12.8275,12.6135,12.6546,8700600.0],["2022-02-11",12.5311,12.7287,12.4488,12.49,10322200.0],["2022-02-14",12.5147,12.5476,12.2512,12.3747,6512300.0],["2022-02-15",12.3747,12.6299,12.3253,12.6135,7562500.0],["2022-02-16",12.6052,12.7699,12.5311,12.5558,7994100.0],["2022-02-17",12.5064,12.5146,12.1771,12.21,7788000.0],["2022-02-18",12.1277,12.2677,12.0207,12.1112,9801100.0],["2022-02-22",11.9877,12.1359,11.9136,11.9795,8357600.0],["2022-02-23",12.0791,12.1206,11.855,11.8882,10564100.0],["2022-02-24",11.5063,11.6059,11.3485,11.5644,14796200.0],["2022-02-25",11.6474,12.1538,11.6308,12.0708,15832400.0],["2022-02-28",11.3901,11.4067,9.0324,9.1403,62957100.0],["2022-03-01",9.2648,9.2814,8.0361,8.4263,62880400.0],["2022-03-02",8.418,8.7501,8.4014,8.7003,23815700.0],["2022-03-03",8.6422,8.6837,8.2271,8.6422,22865200.0],["2022-03-04",8.4097,8.5425,8.2271,8.4678,24551800.0],["2022-03-07",8.3018,8.4014,8.169,8.2022,18322300.0],["2022-03-08",8.2022,8.4014,8.1524,8.2603,22455300.0],["2022-03-09",8.4014,8.692,8.3765,8.5342,19859200.0],["2022-03-10",8.3516,8.5259,8.2188,8.4014,12209800.0],["2022-03-11",8.4263,8.5841,8.3101,8.3184,12790100.0],["2022-03-14",8.4346,8.5259,8.0195,8.1441,12181000.0],["2022-03-15",8.1358,8.2935,8.1109,8.2686,13785200.0],["2022-03-16",8.3931,8.7169,8.3848,8.6256,13115900.0],["2022-03-17",8.5176,8.9161,8.4263,8.8331,10923700.0],["2022-03-18",8.7252,8.8746,8.7169,8.8497,28822500.0],["2022-03-21",8.7833,9.049,8.7833,8.941,10845900.0],["2022-03-22",8.9742,9.1071,8.9327,9.0074,16697800.0],["2022-03-23",8.9161,9.1984,8.8912,9.0324,13595700.0],["2022-03-24",9.0739,9.1403,8.941,9.0905,10573600.0],["2022-03-25",9.1071,9.3063,9.049,9.2897,15723500.0],["2022-03-28",9.2565,9.2814,8.941,9.049,14836700.0],["2022-03-29",9.0739,9.3146,9.0739,9.2814,9505600.0],["2022-03-30",9.2233,9.381,9.0988,9.1237,9237100.0],["2022-03-31",9.132,9.215,9.024,9.0324,12868200.0],["2022-04-01",9.0988,9.0988,8.8414,8.9825,9680100.0],["2022-04-04",8.9825,9.1486,8.9327,9.0074,11972900.0],["2022-04-05",8.9493,9.1569,8.8497,8.858,10419900.0],["2022-04-06",8.7833,8.8912,8.7003,8.8746,9288500.0],["2022-04-07",8.8497,9.0074,8.7335,8.9742,13286000.0],["2022-04-08",8.9659,9.215,8.8165,9.1652,14248600.0],["2022-04-11",9.132,9.1486,8.8331,8.8829,17818700.0],["2022-04-12",8.8995,8.9659,8.8248,8.858,7330100.0],["2022-04-13",8.8912,9.1569,8.858,9.1237,11023000.0],["2022-04-14",9.1237,9.2316,9.0822,9.0988,9283500.0],["2022-04-18",9.0822,9.1154,8.8331,8.8912,8772500.0],["2022-04-19",8.8995,9.132,8.858,9.0656,8582900.0],["2022-04-20",9.0324,9.1486,8.9161,8.9991,7801200.0],["2022-04-21",9.0324,9.1237,8.8165,8.8414,8632300.0],["2022-04-22",8.8663,8.8663,8.5259,8.5342,9837400.0],["2022-04-25",8.4927,8.6754,8.3184,8.6256,12715000.0],["2022-04-26",8.5674,8.7169,8.5093,8.5425,14309600.0],["2022-04-27",8.5674,8.7086,8.4512,8.6007,9515200.0],["2022-04-28",8.6173,8.7501,8.5176,8.7086,12178300.0],["2022-04-29",8.6754,8.8082,8.5259,8.5758,13224400.0],["2022-05-02",8.5924,8.6754,8.3267,8.4761,13070600.0],["2022-05-03",8.501,8.6837,8.4014,8.6339,12806700.0],["2022-05-04",8.6256,8.7418,8.3599,8.7335,16615600.0],["2022-05-05",8.6754,8.7169,8.2022,8.3433,17092900.0],["2022-05-06",8.335,8.3433,8.1025,8.2603,20263100.0],["2022-05-09",8.4097,9.0822,8.4097,8.7003,25016800.0],["2022-05-10",8.6173,8.7584,8.418,8.6837,19772400.0],["2022-05-11",8.6588,8.9161,8.609,8.6256,17018600.0],["2022-05-12",8.6422,9.0323,8.6173,9.0074,21655500.0],["2022-05-13",8.9908,9.2565,8.9576,9.1984,10972600.0],["2022-05-16",9.1735,9.3312,9.1154,9.2482,8598000.0],["2022-05-17",9.2648,9.572,9.2648,9.5222,9901100.0],["2022-05-18",9.5056,9.6052,9.2897,9.3561,10916500.0],["2022-05-19",9.2399,9.8127,9.1818,9.7048,12090300.0],["2022-05-20",9.7712,9.8957,9.6384,9.7961,13834100.0],["2022-05-23",9.8464,10.0058,9.6535,9.7542,9530500.0],["2022-05-24",9.8213,9.8213,9.4439,9.6703,10714100.0],["2022-05-25",9.6451,9.9471,9.5781,9.9303,9479800.0],["2022-05-26",9.9303,10.1316,9.9303,10.0729,8866100.0],["2022-05-27",10.0477,10.2742,10.0393,10.2742,12015500.0],["2022-05-31",10.2239,10.3581,10.0142,10.291,19551700.0],["2022-06-01",10.3413,10.3832,9.9722,10.1232,8690200.0],["2022-06-02",10.14,10.1735,9.8716,10.1568,7111300.0],["2022-06-03",10.1064,10.1568,9.7961,9.8213,8072100.0],["2022-06-06",9.8632,9.9806,9.8129,9.8716,7119600.0],["2022-06-07",9.88,9.9806,9.7961,9.9722,7785700.0],["2022-06-08",9.8968,10.0058,9.8632,9.9471,6919400.0],["2022-06-09",9.9471,9.9639,9.7374,9.7458,6637000.0],["2022-06-10",9.5864,9.6116,9.3432,9.3935,8021200.0],["2022-06-13",9.1839,9.2845,8.9406,9.0329,13855800.0],["2022-06-14",8.9993,9.0497,8.5632,8.6555,15409200.0],["2022-06-15",8.7226,9.1084,8.7226,8.9742,12150000.0],["2022-06-16",8.8064,8.8232,8.5632,8.6219,9519700.0],["2022-06-17",8.6387,8.8316,8.5632,8.7729,16942000.0],["2022-06-21",8.8819,8.9993,8.8064,8.8903,11736300.0],["2022-06-22",8.8148,9.0413,8.7561,8.9155,7762700.0],["2022-06-23",8.9239,9.0161,8.8316,8.9993,7488100.0],["2022-06-24",9.0497,9.251,9.0245,9.1922,11833900.0],["2022-06-27",9.1755,9.3516,9.1335,9.2845,8283300.0],["2022-06-28",9.2929,9.4522,9.1419,9.1419,7025100.0],["2022-06-29",9.1755,9.1839,8.9742,9.0664,6399700.0],["2022-06-30",8.9322,8.9406,8.7226,8.7813,9991600.0],["2022-07-01",8.7645,9.0077,8.6219,8.9826,6541900.0],["2022-07-05",8.8064,8.84,8.5968,8.8064,6803200.0],["2022-07-06",8.7897,8.84,8.5045,8.6387,7775000.0],["2022-07-07",8.6303,8.8148,8.6303,8.7393,5939000.0],["2022-07-08",8.7645,8.8819,8.6219,8.6806,6106600.0],["2022-07-11",8.5716,8.5884,8.4122,8.429,10207300.0],["2022-07-12",8.3955,8.6639,8.3535,8.5716,9396000.0],["2022-07-13",8.5045,8.5464,8.3032,8.3703,8601100.0],["2022-07-14",8.2361,8.2864,8.1187,8.2613,9753700.0],["2022-07-15",8.3787,8.4039,8.1103,8.2613,9740600.0],["2022-07-18",8.3703,8.5632,8.2277,8.2445,11776100.0],["2022-07-19",8.3032,8.5381,8.3032,8.4458,14005600.0],["2022-07-20",8.4374,8.58,8.3116,8.3619,11771900.0],["2022-07-21",8.3619,8.3787,8.211,8.2864,8530700.0],["2022-07-22",8.3535,8.4039,7.9258,8.0097,15392500.0],["2022-07-25",8.0516,8.2529,7.9258,8.169,37913800.0],["2022-07-26",8.1271,8.3619,8.1187,8.32,13922500.0],["2022-07-27",8.3284,8.4961,8.2193,8.4458,14351100.0],["2022-07-28",8.3871,8.4458,8.0851,8.2026,14335700.0],["2022-07-29",8.2026,8.2529,8.0516,8.1271,12985800.0],["2022-08-01",8.1187,8.2026,8.0264,8.1019,9739000.0],["2022-08-02",8.1019,8.2193,8.0768,8.1439,9753200.0],["2022-08-03",8.1606,8.1942,8.1019,8.1774,8913300.0],["2022-08-04",8.1606,8.2361,8.06,8.0684,9883500.0],["2022-08-05",8.0264,8.1858,7.9342,8.1606,16007600.0],["2022-08-08",8.5381,8.9071,8.4039,8.4626,42499500.0],["2022-08-09",8.4122,8.8064,8.2781,8.7729,14504400.0],["2022-08-10",8.8232,9.1922,8.7897,9.0329,13906000.0],["2022-08-11",8.9826,9.3181,8.9826,9.1922,11671500.0],["2022-08-12",9.251,9.3516,9.1922,9.3348,9314800.0],["2022-08-15",9.2258,9.4103,9.1839,9.3181,9650200.0],["2022-08-16",9.3432,9.36,9.2006,9.2593,6588900.0],["2022-08-17",9.2174,9.2174,8.84,9.0161,19975500.0],["2022-08-18",9.0161,9.0161,8.8064,8.8819,5060100.0],["2022-08-19",8.8232,8.9239,8.8064,8.8651,5708300.0],["2022-08-22",8.8064,8.8148,8.6471,8.6806,5915900.0],["2022-08-23",8.6637,8.7655,8.5788,8.6127,8615200.0],["2022-08-24",8.6127,8.6806,8.477,8.6212,5065500.0],["2022-08-25",8.6212,8.6637,8.5364,8.6297,6594800.0],["2022-08-26",8.6721,8.6806,8.3667,8.3836,6601800.0],["2022-08-29",8.3158,8.4006,8.1885,8.3752,16592600.0],["2022-08-30",8.3752,8.4261,8.197,8.2309,8539400.0],["2022-08-31",8.2394,8.3412,8.0866,8.1036,18112000.0],["2022-09-01",8.0951,8.146,7.9085,8.1206,10137300.0],["2022-09-02",8.2224,8.2224,7.9933,8.0188,10155800.0],["2022-09-06",8.0527,8.0527,7.9085,7.9848,10133200.0],["2022-09-07",7.9339,8.3158,7.9339,8.2479,15230600.0],["2022-09-08",8.197,8.2648,8.1121,8.2139,10656900.0],["2022-09-09",8.2818,8.4261,8.2479,8.3836,6717700.0],["2022-09-12",8.4346,8.6552,8.4346,8.5788,7800300.0],["2022-09-13",8.4006,8.4176,8.0527,8.0527,8877800.0],["2022-09-14",8.0782,8.163,7.9339,8.0018,8932600.0],["2022-09-15",7.9933,8.2394,7.9933,8.1036,9464300.0],["2022-09-16",8.1036,8.1036,7.8236,7.8915,19553600.0],["2022-09-19",7.8236,7.9254,7.7897,7.883,8425300.0],["2022-09-20",7.8321,7.8321,7.6624,7.6709,8210900.0],["2022-09-21",7.7981,8.0273,7.6624,7.6709,11299700.0],["2022-09-22",7.6454,7.6878,7.4842,7.586,8947100.0],["2022-09-23",7.5181,7.5266,7.1532,7.3739,12430100.0],["2022-09-26",7.272,7.3484,7.1957,7.2381,15122300.0],["2022-09-27",7.2975,7.4333,7.1448,7.1957,10598000.0],["2022-09-28",7.2636,7.4248,7.2042,7.4078,11402700.0],["2022-09-29",7.3145,7.3654,7.1702,7.2975,8143200.0],["2022-09-30",7.3145,7.4757,7.2126,7.2296,8197400.0],["2022-10-03",7.306,7.4587,7.1787,7.3993,12861200.0],["2022-10-04",7.4587,7.8151,7.4587,7.8151,8796100.0],["2022-10-05",7.6539,7.8406,7.6199,7.7897,6141500.0],["2022-10-06",7.7303,7.7642,7.5351,7.586,7022800.0],["2022-10-07",7.5521,7.5521,7.3569,7.4163,8055600.0],["2022-10-10",7.4842,7.5266,7.3993,7.4248,10426600.0],["2022-10-11",7.4163,8.146,7.4078,7.9679,25031700.0],["2022-10-12",7.9763,8.2139,7.8575,7.9679,10263100.0],["2022-10-13",7.9,8.3327,7.8406,8.1885,12586200.0],["2022-10-14",8.2394,8.2479,8.0697,8.1036,7500600.0],["2022-10-17",8.1885,8.2394,8.0782,8.1545,6076900.0],["2022-10-18",8.2309,8.3073,8.1206,8.1545,6872500.0],["2022-10-19",8.1036,8.1121,7.8321,7.9594,6586600.0],["2022-10-20",7.9679,8.0612,7.8915,7.9254,4399900.0],["2022-10-21",7.8745,8.0103,7.7557,7.9594,5951000.0],["2022-10-24",8.0103,8.1206,7.9424,8.0866,5641900.0],["2022-10-25",8.0442,8.3158,8.0357,8.2988,12139700.0],["2022-10-26",8.3497,8.4855,8.3242,8.46,7389700.0],["2022-10-27",8.4685,8.5449,8.3667,8.3752,6076000.0],["2022-10-28",8.4261,8.6467,8.4006,8.5449,7309600.0],["2022-10-31",8.5024,8.6212,8.4685,8.5958,9832900.0],["2022-11-01",8.6467,8.7485,8.5449,8.6976,7649000.0],["2022-11-02",8.6552,8.757,8.5279,8.5449,7386600.0],["2022-11-03",8.4346,8.443,8.1885,8.2054,8033000.0],["2022-11-04",8.2733,8.3836,8.0866,8.2309,11510300.0],["2022-11-07",8.774,9.6989,8.7061,9.3086,29900300.0],["2022-11-08",9.3425,9.5886,9.1219,9.4189,14810300.0],["2022-11-09",9.368,9.368,9.1813,9.1898,8277600.0],["2022-11-10",9.4613,9.6989,9.3764,9.6225,9749100.0],["2022-11-11",9.648,9.7837,9.4952,9.7074,8520700.0],["2022-11-14",9.6734,9.928,9.5971,9.8092,12861300.0],["2022-11-15",9.8941,10.0468,9.5631,9.6055,6594700.0],["2022-11-16",9.5631,9.631,9.317,9.4019,24691800.0],["2022-11-17",9.2492,9.3425,9.1982,9.3001,6425500.0],["2022-11-18",9.3425,9.368,9.2237,9.334,7382400.0],["2022-11-21",9.3425,9.4443,9.2152,9.4104,7282100.0],["2022-11-22",9.3846,9.5219,9.3846,9.4962,8322700.0],["2022-11-23",9.419,9.5047,9.3418,9.4533,5009600.0],["2022-11-25",9.4447,9.5562,9.3503,9.5562,5012100.0],["2022-11-28",9.5391,9.5819,9.419,9.4876,19132600.0],["2022-11-29",9.5305,9.6077,9.4361,9.5905,7462800.0],["2022-11-30",9.5391,9.5562,9.2131,9.4619,19675200.0],["2022-12-01",9.4704,9.6592,9.4018,9.642,9302600.0],["2022-12-02",9.5905,9.6334,9.5219,9.5819,4142000.0],["2022-12-05",9.5562,9.5562,9.3074,9.3675,5101700.0],["2022-12-06",9.3503,9.4361,9.2388,9.3761,6247800.0],["2022-12-07",9.3761,9.4275,9.2989,9.3503,5676800.0],["2022-12-08",9.3503,9.4361,9.2817,9.4018,6748300.0],["2022-12-09",9.4018,9.479,9.2388,9.2474,5832400.0],["2022-12-12",9.2302,9.5819,9.1959,9.5562,7392500.0],["2022-12-13",9.7364,9.8221,9.6677,9.7278,12107400.0],["2022-12-14",9.6849,9.805,9.6163,9.7106,7602800.0],["2022-12-15",9.6592,9.7278,9.5476,9.5562,6480300.0],["2022-12-16",9.5047,9.5219,9.3418,9.4018,25123100.0],["2022-12-19",9.3932,9.5562,9.3246,9.3589,9274700.0],["2022-12-20",9.419,9.4447,9.2045,9.2131,7303700.0],["2022-12-21",9.3074,9.4104,9.2817,9.3074,5545400.0],["2022-12-22",9.2646,9.2731,9.0587,9.2217,5754500.0],["2022-12-23",9.1959,9.4619,9.1873,9.4447,6653800.0],["2022-12-27",9.4619,9.5047,9.3846,9.4704,4498100.0],["2022-12-28",9.4704,9.5476,9.3074,9.3675,5431300.0],["2022-12-29",9.3246,9.6248,9.3246,9.5476,6404600.0],["2022-12-30",9.5133,9.5905,9.4018,9.5476,6588000.0],["2023-01-03",9.5991,9.8393,9.5991,9.7621,10148300.0],["2023-01-04",9.865,10.1052,9.805,10.0795,10617500.0],["2023-01-05",10.0109,10.191,9.865,10.1567,9215500.0],["2023-01-06",10.2253,10.3883,10.1224,10.3797,7879700.0],["2023-01-09",10.3969,10.4569,10.2768,10.3025,12884500.0],["2023-01-10",10.2939,10.3197,10.0881,10.1567,7872500.0],["2023-01-11",10.1567,10.1824,9.7449,10.0966,13306800.0],["2023-01-12",10.0881,10.1481,9.9422,10.0023,12017700.0],["2023-01-13",9.9337,9.9594,9.805,9.8993,14142600.0],["2023-01-17",9.865,10.1738,9.865,10.1567,9489600.0],["2023-01-18",10.1395,10.1653,9.7621,9.8393,10628900.0],["2023-01-19",9.7792,10.0109,9.6592,9.8822,9961200.0],["2023-01-20",9.865,9.9765,9.7278,9.9508,7878300.0],["2023-01-23",9.968,10.1653,9.9337,10.1395,7245600.0],["2023-01-24",10.0881,10.1138,9.9337,9.9508,5518500.0],["2023-01-25",9.9337,10.0109,9.7878,9.9851,7145200.0],["2023-01-26",9.9165,10.0023,9.8393,9.9851,5423400.0],["2023-01-27",10.2082,10.3712,10.1395,10.1996,9864500.0],["2023-01-30",10.1481,10.3025,10.1052,10.2425,8186900.0],["2023-01-31",10.2425,10.4655,10.2167,10.4312,12176300.0],["2023-02-01",10.3454,10.6371,10.3368,10.517,9534300.0],["2023-02-02",10.4998,10.5084,10.3197,10.4569,13719600.0],["2023-02-03",10.4569,10.517,10.3797,10.4484,7055700.0],["2023-02-06",10.3368,10.3883,10.1395,10.3368,10046400.0],["2023-02-07",10.3797,10.4998,10.2682,10.3883,6456000.0],["2023-02-08",10.3283,10.3797,10.2082,10.2253,4907600.0],["2023-02-09",10.2768,10.2939,10.028,10.0538,7785100.0],["2023-02-10",10.0538,10.1996,10.0109,10.1567,6275000.0],["2023-02-13",10.1224,10.3454,10.1138,10.2768,6171800.0],["2023-02-14",10.3111,10.3368,10.1138,10.131,6939600.0],["2023-02-15",10.0538,10.1996,9.9851,10.1653,10006500.0],["2023-02-16",10.0538,10.0795,9.9337,9.9937,14637300.0],["2023-02-17",9.8908,10.0966,9.6935,10.028,7178200.0],["2023-02-21",9.9594,9.9937,9.7707,9.865,7748300.0],["2023-02-22",9.8565,10.0023,9.7707,9.8565,6557300.0],["2023-02-23",9.8565,10.0194,9.8307,9.8993,7382300.0],["2023-02-24",9.9165,9.9165,9.7535,9.8736,11246400.0],["2023-02-27",9.7621,10.1224,9.4704,9.6077,13395900.0],["2023-02-28",9.6849,9.9165,9.5819,9.7792,11022100.0],["2023-03-01",9.7792,9.805,9.6506,9.702,7621700.0],["2023-03-02",9.6849,9.6849,9.4876,9.5476,7375000.0],["2023-03-03",9.5905,9.6334,9.5219,9.5476,9855000.0],["2023-03-06",9.5476,9.5562,9.2131,9.316,16955900.0],["2023-03-07",9.3246,9.3418,9.1273,9.2045,13983100.0],["2023-03-08",9.1698,9.2305,9.0917,9.1611,7025700.0],["2023-03-09",9.1438,9.1438,8.7447,8.7881,9335300.0],["2023-03-10",8.736,8.8835,8.5972,8.6753,8784100.0],["2023-03-13",8.5972,8.7013,8.4671,8.5278,12335500.0],["2023-03-14",8.6753,8.6927,8.4845,8.5452,8683500.0],["2023-03-15",8.415,8.4324,8.1808,8.2415,11314900.0],["2023-03-16",8.1114,8.2676,8.0073,8.2415,9800200.0],["2023-03-17",8.1895,8.2155,8.0594,8.1808,15567200.0],["2023-03-20",8.2415,8.3023,8.1027,8.1895,11390500.0],["2023-03-21",8.3023,8.5018,8.3023,8.3717,9537300.0],["2023-03-22",8.3543,8.3717,8.1288,8.1548,8337600.0],["2023-03-23",8.1548,8.2329,7.8945,7.9813,10488300.0],["2023-03-24",7.9466,8.1201,7.8772,8.0941,7014700.0],["2023-03-27",8.1721,8.3196,8.0941,8.2155,6892800.0],["2023-03-28",8.1808,8.2676,8.1461,8.2676,5556800.0],["2023-03-29",8.3456,8.363,8.2242,8.2676,6087800.0],["2023-03-30",8.3456,8.389,8.2329,8.2936,6050000.0],["2023-03-31",8.3196,8.4237,8.2936,8.3456,13248500.0],["2023-04-03",8.4064,8.4324,8.2329,8.337,18261400.0],["2023-04-04",8.4064,8.4237,8.1288,8.2676,12553600.0],["2023-04-05",8.2589,8.5192,8.2502,8.5018,16816100.0],["2023-04-06",8.5886,8.6319,8.5192,8.6059,9231500.0],["2023-04-10",8.6319,8.6493,8.4584,8.5452,10184600.0],["2023-04-11",8.5712,8.7013,8.5625,8.5972,6634700.0],["2023-04-12",8.658,8.684,8.5018,8.5192,6416300.0],["2023-04-13",8.5452,8.6666,8.5278,8.6059,5482700.0],["2023-04-14",8.5886,8.6319,8.5105,8.5625,5487800.0],["2023-04-17",8.5625,8.6493,8.4845,8.5972,6604500.0],["2023-04-18",8.6146,8.6233,8.4758,8.5712,5531800.0],["2023-04-19",8.5105,8.6233,8.4584,8.5278,6046500.0],["2023-04-20",8.4758,8.4845,8.3803,8.3977,4773700.0],["2023-04-21",8.415,8.4584,8.3456,8.3717,4689100.0],["2023-04-24",8.2589,8.2676,7.9553,8.0941,14780300.0],["2023-04-25",8.068,8.1201,7.9466,7.9639,7315700.0],["2023-04-26",7.9813,8.0333,7.8772,7.8945,5831300.0],["2023-04-27",7.9032,8.068,7.7991,8.0333,7861700.0],["2023-04-28",7.99,8.1027,7.9813,8.0941,6905100.0],["2023-05-01",8.0767,8.1548,8.068,8.1201,6877000.0],["2023-05-02",8.1027,8.1201,7.7471,7.9119,9547100.0],["2023-05-03",7.9466,8.0247,7.8945,7.9292,10348000.0],["2023-05-04",7.9119,7.9292,7.7644,7.8251,9198100.0],["2023-05-05",7.8945,8.068,7.8772,8.0507,14022000.0],["2023-05-08",8.3283,8.7534,8.1201,8.5192,24026400.0],["2023-05-09",8.4498,8.5452,8.3543,8.4498,12013300.0],["2023-05-10",8.5018,8.5192,8.0333,8.3196,16503300.0],["2023-05-11",8.2849,8.2936,8.0333,8.1201,9556400.0],["2023-05-12",8.1374,8.1548,8.0247,8.0507,7601400.0],["2023-05-15",8.0767,8.1808,8.042,8.1288,7036900.0],["2023-05-16",8.1201,8.1201,7.9292,7.9379,5863700.0],["2023-05-17",7.9726,8.1201,7.9119,8.068,11848400.0],["2023-05-18",8.0594,8.1548,8.0073,8.1288,8050300.0],["2023-05-19",8.1808,8.3023,8.068,8.0941,9588200.0],["2023-05-22",8.2502,8.389,8.1895,8.2155,10476400.0],["2023-05-23",8.2155,8.2858,8.1101,8.1189,7322900.0],["2023-05-24",8.0925,8.0925,7.8641,7.9343,6534500.0],["2023-05-25",7.8377,7.9607,7.7674,7.9343,9529300.0],["2023-05-26",7.9607,8.0661,7.9343,8.0046,9488600.0],["2023-05-30",7.9607,8.0925,7.8992,8.0661,10331400.0],["2023-05-31",8.0046,8.1013,7.9783,8.0398,15248000.0],["2023-06-01",8.0398,8.0925,7.8992,8.0661,8523800.0],["2023-06-02",8.1277,8.2155,8.0925,8.1979,10189800.0],["2023-06-05",8.2419,8.2419,8.1189,8.1979,7840400.0],["2023-06-06",8.2331,8.3912,8.1892,8.3561,8214300.0],["2023-06-07",8.3649,8.567,8.3385,8.5318,12644900.0],["2023-06-08",8.5231,8.5406,8.277,8.3649,6159200.0],["2023-06-09",8.3122,8.3385,8.2067,8.2419,6546700.0],["2023-06-12",8.2507,8.3825,8.1892,8.2595,7293300.0],["2023-06-13",8.2595,8.5231,8.2243,8.4615,16920000.0],["2023-06-14",8.5143,8.6724,8.4791,8.5758,11038100.0],["2023-06-15",8.5758,8.7515,8.567,8.7339,9178600.0],["2023-06-16",8.7867,9.0678,8.7691,9.0415,23647600.0],["2023-06-20",8.9624,9.0327,8.8657,8.9536,14702200.0],["2023-06-21",8.9448,8.9624,8.7867,8.8833,10366300.0],["2023-06-22",8.8833,8.9009,8.7779,8.8306,5960600.0],["2023-06-23",8.5846,8.69,8.4176,8.5758,12886700.0],["2023-06-26",8.567,8.6988,8.5055,8.6549,7387600.0],["2023-06-27",8.5846,8.7076,8.5231,8.6549,5158900.0],["2023-06-28",8.6373,8.7164,8.4791,8.5406,6932300.0],["2023-06-29",8.5143,8.7251,8.5055,8.7076,6745100.0],["2023-06-30",8.7779,8.8042,8.69,8.7691,7785600.0],["2023-07-03",8.7427,8.8042,8.6724,8.69,4171700.0],["2023-07-05",8.6285,8.7515,8.5318,8.7076,6843200.0],["2023-07-06",8.6285,8.6988,8.5406,8.6461,6693100.0],["2023-07-07",8.6285,8.7779,8.6285,8.6636,10711800.0],["2023-07-10",8.6724,8.7339,8.6109,8.7251,9615000.0],["2023-07-11",8.7866,9.059,8.7779,9.0063,15363300.0],["2023-07-12",9.0942,9.182,8.9624,8.9975,6022700.0],["2023-07-13",9.0063,9.0766,8.9887,9.0415,6049000.0],["2023-07-14",8.9536,8.98,8.8833,8.9272,5655500.0],["2023-07-17",8.8745,8.8745,8.7076,8.7954,5981300.0],["2023-07-18",8.8042,9.059,8.7515,8.9448,8232600.0],["2023-07-19",9.0327,9.2436,9.0063,9.1645,8213100.0],["2023-07-20",9.2787,9.3402,9.1645,9.1996,6731300.0],["2023-07-21",9.2172,9.2699,9.1293,9.2084,4875800.0],["2023-07-24",9.1908,9.4281,9.182,9.3314,6690900.0],["2023-07-25",9.2699,9.3139,9.0942,9.1469,7859900.0],["2023-07-26",9.1645,9.2875,9.1118,9.2084,6782200.0],["2023-07-27",9.1908,9.2348,9.0327,9.0766,6380700.0],["2023-07-28",9.1821,9.1821,9.0678,9.1381,8005400.0],["2023-07-31",9.1733,9.2699,9.1118,9.2523,20998700.0],["2023-08-01",9.2348,9.2611,8.9185,8.98,11849800.0],["2023-08-02",8.936,9.2084,8.9009,9.1645,8362600.0],["2023-08-03",9.1645,9.2084,9.0502,9.182,6847900.0],["2023-08-04",9.1908,9.3402,9.1293,9.3051,12745500.0],["2023-08-07",9.5335,10.0871,9.5335,9.6653,22262500.0],["2023-08-08",9.639,9.8235,9.4632,9.7971,9842300.0],["2023-08-09",9.7971,10.0871,9.7795,9.8938,10216500.0],["2023-08-10",9.9553,10.0431,9.7708,9.8059,5841700.0],["2023-08-11",9.7708,10.0256,9.7356,9.9728,7867300.0],["2023-08-14",9.9377,9.9377,9.8235,9.8323,5419600.0],["2023-08-15",9.762,9.8323,9.7092,9.8059,6425300.0],["2023-08-16",9.7092,9.8498,9.7005,9.841,8462200.0],["2023-08-17",9.8674,10.008,9.8586,9.9641,7991100.0],["2023-08-18",9.8411,10.0344,9.8147,9.8938,7537900.0],["2023-08-21",9.9113,9.9992,9.8235,9.885,5994500.0],["2023-08-22",9.8674,9.9113,9.7883,9.8059,5930400.0],["2023-08-23",9.797,9.8148,9.7082,9.7704,5866700.0],["2023-08-24",9.6993,9.8947,9.6727,9.726,6039400.0],["2023-08-25",9.7437,9.8059,9.6371,9.7437,5202000.0],["2023-08-28",9.7704,9.8858,9.726,9.7348,4072300.0],["2023-08-29",9.8148,9.877,9.7082,9.7704,4055900.0],["2023-08-30",9.7881,9.8237,9.7171,9.7704,4974800.0],["2023-08-31",9.7437,9.7615,9.5394,9.5483,7135200.0],["2023-09-01",9.6283,9.6904,9.5483,9.5838,5572600.0],["2023-09-05",9.5838,9.6727,9.424,9.4329,7203100.0],["2023-09-06",9.3796,9.3973,8.8644,8.9887,15495900.0],["2023-09-07",8.9976,9.042,8.8555,8.8822,11530400.0],["2023-09-08",8.8822,9.0687,8.8289,8.9799,7359300.0],["2023-09-11",9.0154,9.0776,8.8466,8.891,6799500.0],["2023-09-12",8.9177,8.9976,8.6867,8.7667,15240700.0],["2023-09-13",8.8289,8.8466,8.6423,8.6601,8877000.0],["2023-09-14",8.7667,8.7933,8.6779,8.7312,9532600.0],["2023-09-15",8.669,8.7667,8.6157,8.6779,17753400.0],["2023-09-18",8.6956,8.7756,8.5979,8.7223,11895200.0],["2023-09-19",8.7312,8.82,8.7134,8.7845,10219700.0],["2023-09-20",8.8377,8.9621,8.7578,8.7756,11171100.0],["2023-09-21",8.74,8.7578,8.5979,8.6068,6599200.0],["2023-09-22",8.6068,8.6423,8.5002,8.5624,6150400.0],["2023-09-25",8.5446,8.6423,8.5269,8.6335,5595100.0],["2023-09-26",8.5713,8.6867,8.5713,8.6335,5884000.0],["2023-09-27",8.6335,8.7223,8.4025,8.518,8614500.0],["2023-09-28",8.5535,8.74,8.5446,8.7134,8042500.0],["2023-09-29",8.74,8.9088,8.74,8.7578,6367200.0],["2023-10-02",9.1397,9.2108,8.8377,8.9266,26094100.0],["2023-10-03",8.8111,8.82,8.3137,8.5713,19252900.0],["2023-10-04",8.5358,8.6335,8.3848,8.6157,14071200.0],["2023-10-05",8.6157,8.7045,8.4558,8.6068,9903400.0],["2023-10-06",8.5802,8.6157,8.4469,8.5802,8833400.0],["2023-10-09",8.5802,8.6512,8.4825,8.5802,4819200.0],["2023-10-10",8.6601,8.669,8.518,8.5446,6372800.0],["2023-10-11",8.5446,8.6512,8.5091,8.6068,4549100.0],["2023-10-12",8.5979,8.5979,8.3581,8.4025,9356700.0],["2023-10-13",8.3848,8.4203,8.2338,8.2871,6099000.0],["2023-10-16",8.3226,8.4203,8.2693,8.4114,4416600.0],["2023-10-17",8.3315,8.4825,8.3048,8.3759,12838100.0],["2023-10-18",8.2871,8.4025,8.2515,8.3226,5405800.0],["2023-10-19",8.3137,8.3848,8.2338,8.2693,7787900.0],["2023-10-20",8.2959,8.3226,8.1805,8.2604,7663200.0],["2023-10-23",8.0028,8.1361,7.8874,7.9229,11473100.0],["2023-10-24",7.9584,8.1538,7.9406,8.0916,8489700.0],["2023-10-25",8.0561,8.0828,7.914,7.9673,6589300.0],["2023-10-26",7.9762,8.1627,7.9318,7.9851,7572300.0],["2023-10-27",7.9851,8.0028,7.763,7.7897,6167700.0],["2023-10-30",7.8607,7.9673,7.7808,7.8518,7585800.0],["2023-10-31",7.8874,7.9584,7.7985,7.9051,7606400.0],["2023-11-01",7.8696,7.9495,7.8252,7.9229,6307200.0],["2023-11-02",7.9762,7.9939,7.8607,7.9318,7177700.0],["2023-11-03",8.0561,8.2604,8.0206,8.2338,7301800.0],["2023-11-06",8.216,8.2604,8.1272,8.1805,9765000.0],["2023-11-07",8.1893,8.216,8.0739,8.1094,15070700.0],["2023-11-08",8.438,8.5002,8.1183,8.1893,16733300.0],["2023-11-09",8.216,8.2338,7.9939,8.0472,12686600.0],["2023-11-10",8.0828,8.1982,8.0472,8.1716,7282900.0],["2023-11-13",8.1094,8.1361,7.9495,7.9495,9629300.0],["2023-11-14",8.0828,8.2515,8.065,8.1893,7699000.0],["2023-11-15",8.1716,8.3581,8.1716,8.3137,6948000.0],["2023-11-16",8.3581,8.3936,8.0828,8.1449,6413100.0],["2023-11-17",8.2515,8.4025,8.1538,8.3936,11489400.0],["2023-11-20",8.3581,8.4292,8.2693,8.4114,9535400.0],["2023-11-21",8.3936,8.4292,8.2871,8.3315,10959800.0],["2023-11-22",8.4214,8.4754,8.3585,8.4304,4434500.0],["2023-11-24",8.4484,8.5024,8.3854,8.4844,3071400.0],["2023-11-27",8.4214,8.4574,8.3585,8.4034,6162300.0],["2023-11-28",8.3854,8.4034,8.1965,8.2235,6722900.0],["2023-11-29",8.2325,8.2685,8.1695,8.2145,6354600.0],["2023-11-30",8.2325,8.3135,8.1695,8.2595,9445800.0],["2023-12-01",8.2325,8.4574,8.1875,8.4304,7428100.0],["2023-12-04",8.3854,8.7813,8.3765,8.7093,13388500.0],["2023-12-05",8.6464,8.6824,8.5744,8.6464,9290000.0],["2023-12-06",8.6734,8.8083,8.6554,8.7183,8907900.0],["2023-12-07",8.7273,8.8083,8.6014,8.7813,6598100.0],["2023-12-08",8.7903,8.9253,8.7633,8.8443,8616700.0],["2023-12-11",8.8353,8.9163,8.7993,8.8443,7494700.0],["2023-12-12",8.8713,8.8893,8.7633,8.8803,6843100.0],["2023-12-13",8.8533,9.1682,8.8353,9.1142,8253600.0],["2023-12-14",9.1772,9.5011,9.1772,9.3482,13241900.0],["2023-12-15",9.2672,9.3661,9.1322,9.2402,17719300.0],["2023-12-18",9.2672,9.3032,9.0782,9.0872,10106500.0],["2023-12-19",9.0872,9.3751,9.0872,9.3482,11724300.0],["2023-12-20",9.3751,9.5641,9.3392,9.4021,13041500.0],["2023-12-21",9.4471,9.6631,9.4291,9.5821,9730600.0],["2023-12-22",9.6001,9.699,9.5371,9.5821,6034400.0],["2023-12-26",9.5911,9.6721,9.5641,9.6361,4043400.0],["2023-12-27",9.6271,9.708,9.5821,9.6901,5568500.0],["2023-12-28",9.6451,9.78,9.6451,9.762,6162500.0],["2023-12-29",9.735,9.78,9.6721,9.744,6213000.0],["2024-01-02",9.708,10.2749,9.708,10.2479,12622200.0],["2024-01-03",10.2749,10.3289,10.1669,10.2299,9780700.0],["2024-01-04",10.2569,10.4548,10.1849,10.3918,10186800.0],["2024-01-05",10.3918,10.8687,10.3648,10.7787,20139500.0],["2024-01-08",10.6887,10.7697,10.4908,10.5358,9307600.0],["2024-01-09",10.4818,10.5808,10.4008,10.4368,7613000.0],["2024-01-10",10.4278,11.2376,10.3468,10.8867,23691800.0],["2024-01-11",10.8147,11.1566,10.6977,10.8597,22241900.0],["2024-01-12",10.8957,10.9317,10.4998,10.5088,8912800.0],["2024-01-16",10.4458,10.5898,10.3558,10.5718,9516500.0],["2024-01-17",10.4638,10.5628,10.3019,10.3109,7423600.0],["2024-01-18",10.2929,10.3109,10.0409,10.1399,7480100.0],["2024-01-19",10.1399,10.2839,10.0499,10.2569,7412600.0],["2024-01-22",10.2389,10.4818,10.2119,10.4728,10607300.0],["2024-01-23",10.4908,10.6348,10.4728,10.5898,9119600.0],["2024-01-24",10.6348,10.7157,10.4818,10.5448,6947500.0],["2024-01-25",10.5988,10.6528,10.4278,10.5628,6124800.0],["2024-01-26",10.6618,10.7697,10.6168,10.7337,7106300.0],["2024-01-29",10.7157,10.7697,10.5808,10.6887,6216500.0],["2024-01-30",10.6528,10.6708,10.4728,10.6258,5619000.0],["2024-01-31",10.6168,10.9857,10.5448,10.5898,13432000.0],["2024-02-01",10.5448,10.7337,10.3648,10.6797,6760400.0],["2024-02-02",10.6348,10.7427,10.5178,10.6618,6442200.0],["2024-02-05",10.5898,10.5898,10.3828,10.4188,5514200.0],["2024-02-06",10.4998,10.8147,10.4728,10.6977,7450000.0],["2024-02-07",10.7067,10.7247,10.4908,10.5628,6504900.0],["2024-02-08",10.5268,10.5268,10.2929,10.4008,6830100.0],["2024-02-09",10.3558,10.5268,10.3019,10.5088,6460900.0],["2024-02-12",10.4998,10.8237,10.4908,10.7517,6899800.0],["2024-02-13",10.6708,10.8057,10.5358,10.7697,12276300.0],["2024-02-14",10.7967,10.9587,10.7607,10.8597,7976800.0],["2024-02-15",10.9587,11.6425,10.9587,11.5345,15259000.0],["2024-02-16",11.5165,11.7864,11.4895,11.7504,14121700.0],["2024-02-20",11.6964,12.0743,11.6694,11.9124,14424600.0],["2024-02-21",11.8944,11.9844,11.7954,11.9304,9004800.0],["2024-02-22",11.9933,12.1283,11.9304,12.0203,10900000.0],["2024-02-23",12.0203,12.2543,12.0113,12.1733,13338200.0],["2024-02-26",12.0833,12.1463,11.9933,12.0833,11668000.0],["2024-02-27",12.0473,12.1103,11.8224,11.9034,18161800.0],["2024-02-28",11.8854,12.1913,11.0126,11.0576,26685600.0],["2024-02-29",11.1206,11.1656,10.7607,11.1296,21664100.0],["2024-03-01",11.1296,11.3455,11.0756,11.3276,11839600.0],["2024-03-04",11.3276,11.3365,11.0037,11.1206,11190200.0],["2024-03-05",11.1206,11.1656,10.9857,11.0486,8756000.0],["2024-03-06",11.0576,11.0936,10.7517,10.9767,12225900.0],["2024-03-07",10.9497,11.1476,10.9497,11.0936,7816900.0],["2024-03-08",11.1481,11.2117,11.0391,11.1391,5240000.0],["2024-03-11",11.0482,11.13,10.7575,10.8756,8283000.0],["2024-03-12",10.8665,10.9937,10.7938,10.9573,8393100.0],["2024-03-13",10.9573,11.0845,10.8665,10.9483,11392200.0],["2024-03-14",10.8937,10.8937,10.603,10.7393,10455300.0],["2024-03-15",10.6484,10.8937,10.6484,10.8483,16558100.0],["2024-03-18",10.7847,10.8483,10.6484,10.6848,8544800.0],["2024-03-19",10.6575,10.8211,10.6303,10.7847,9294900.0],["2024-03-20",10.7211,10.8301,10.6393,10.7938,5104700.0],["2024-03-21",10.8483,10.9573,10.7938,10.9119,4839700.0],["2024-03-22",10.9392,11.03,10.7393,10.7575,4332200.0],["2024-03-25",10.7575,10.9028,10.7302,10.7484,4737200.0],["2024-03-26",10.7938,10.8574,10.5212,10.5394,8223500.0],["2024-03-27",10.6212,10.7756,10.5667,10.7484,9023100.0],["2024-03-28",10.7302,10.921,10.7029,10.8483,11960100.0],["2024-04-01",10.8756,10.8756,10.7029,10.8483,5905600.0],["2024-04-02",10.7756,10.9028,10.7211,10.8483,6833100.0],["2024-04-03",10.8029,11.1027,10.8029,10.921,9150700.0],["2024-04-04",11.0482,11.0482,10.6484,10.6848,6130100.0],["2024-04-05",10.6484,10.7484,10.5667,10.7211,5793800.0],["2024-04-08",10.6939,10.812,10.6121,10.6757,8279100.0],["2024-04-09",10.6575,10.7575,10.6303,10.7393,5625700.0],["2024-04-10",10.5848,10.6939,10.5667,10.6393,7083800.0],["2024-04-11",10.6212,10.6666,10.4758,10.5121,4482800.0],["2024-04-12",10.494,10.5121,10.176,10.2941,8160300.0],["2024-04-15",10.3849,10.5757,10.2305,10.285,4398600.0],["2024-04-16",10.2305,10.2305,10.0397,10.1033,6763600.0],["2024-04-17",10.1669,10.2214,10.076,10.0851,6068900.0],["2024-04-18",10.1033,10.2214,10.0579,10.1033,3464200.0],["2024-04-19",10.1305,10.2759,10.0851,10.2214,4679900.0],["2024-04-22",10.3032,10.3123,10.1851,10.2214,5099300.0],["2024-04-23",10.2214,10.3577,10.1851,10.3213,4675300.0],["2024-04-24",10.3032,10.5212,10.2214,10.494,7595300.0],["2024-04-25",10.494,10.5848,10.3213,10.4213,6540900.0],["2024-04-26",10.3849,10.5848,10.3577,10.5121,5166300.0],["2024-04-29",10.4576,10.712,10.4395,10.7029,5843700.0],["2024-04-30",10.6666,10.6757,10.5121,10.5121,20387100.0],["2024-05-01",10.5121,10.7211,10.394,10.5667,8672600.0],["2024-05-02",10.6212,10.6575,10.4576,10.5394,7905700.0],["2024-05-03",10.603,10.7847,10.5667,10.7029,5088600.0],["2024-05-06",10.7302,10.7847,10.6303,10.7393,6028800.0],["2024-05-07",10.7484,10.8211,10.6393,10.6484,6075100.0],["2024-05-08",10.6757,10.9392,10.6303,10.7302,10578000.0],["2024-05-09",10.3849,10.6212,10.076,10.1941,15229800.0],["2024-05-10",10.1669,10.4395,10.0942,10.1396,9576000.0],["2024-05-13",10.1851,10.3486,10.1487,10.3213,9149400.0],["2024-05-14",10.3668,10.4304,10.0488,10.1215,9266400.0],["2024-05-15",10.176,10.2668,9.967,10.0579,8137300.0],["2024-05-16",9.9943,10.2123,9.9579,10.0124,9719100.0],["2024-05-17",10.0124,10.0397,9.8943,9.9761,14010000.0],["2024-05-20",9.9943,10.1851,9.9761,10.0579,13020700.0],["2024-05-21",10.0306,10.0669,9.8943,9.9579,6631200.0],["2024-05-22",9.9125,10.0306,9.8671,9.8852,6290200.0],["2024-05-23",9.9128,9.9128,9.5545,9.6739,7970000.0],["2024-05-24",9.6831,9.7658,9.5453,9.5637,4900200.0],["2024-05-28",9.5637,9.6831,9.4994,9.5453,6165800.0],["2024-05-29",9.4443,9.5269,9.4075,9.4718,5739800.0],["2024-05-30",9.4718,9.6464,9.4626,9.628,5823100.0],["2024-05-31",9.6647,9.775,9.5729,9.7382,8862300.0],["2024-06-03",9.8209,9.9679,9.6923,9.7199,7438000.0],["2024-06-04",9.7015,9.7934,9.6372,9.6739,6537000.0],["2024-06-05",9.6647,9.6923,9.5545,9.6372,6054300.0],["2024-06-06",9.5912,9.6556,9.4443,9.5729,6915400.0],["2024-06-07",9.5729,9.7382,9.4994,9.6188,5557400.0],["2024-06-10",9.5637,9.6831,9.3799,9.6556,7244800.0],["2024-06-11",9.6096,9.8669,9.5177,9.775,11590700.0],["2024-06-12",9.8577,10.0506,9.6647,9.7658,10430200.0],["2024-06-13",9.6372,9.7015,9.5269,9.5453,7875200.0],["2024-06-14",9.5086,9.5269,9.2697,9.3432,11379700.0],["2024-06-17",9.3432,9.3524,9.1595,9.2881,6717500.0],["2024-06-18",9.2789,9.4167,9.1227,9.2329,6445400.0],["2024-06-20",9.2146,9.5177,9.1778,9.4259,10181800.0],["2024-06-21",9.3983,9.6464,9.3432,9.6188,29806400.0],["2024-06-24",9.6096,9.8117,9.4994,9.6188,11721800.0],["2024-06-25",9.6004,9.6188,9.3983,9.4718,6231800.0],["2024-06-26",9.4626,9.6096,9.334,9.5821,7615300.0],["2024-06-27",9.5729,9.729,9.481,9.628,7771500.0],["2024-06-28",9.6831,9.8577,9.6464,9.7658,12090400.0],["2024-07-01",9.7934,9.9128,9.6831,9.729,7364900.0],["2024-07-02",9.8301,9.8393,9.4902,9.5821,4934200.0],["2024-07-03",9.6096,9.6556,9.4994,9.5361,10103000.0],["2024-07-05",9.4626,9.5177,9.3248,9.481,17697500.0],["2024-07-08",9.5269,9.775,9.4994,9.7474,11063600.0],["2024-07-09",9.7382,10.0873,9.6188,9.922,11515100.0],["2024-07-10",9.8944,10.0873,9.8669,10.0047,7069900.0],["2024-07-11",10.0782,10.2986,9.9679,10.2803,6133000.0],["2024-07-12",10.3262,10.5008,10.2986,10.3262,6402100.0],["2024-07-15",10.317,10.3262,10.069,10.1057,5438800.0],["2024-07-16",10.1057,10.5008,10.0506,10.4548,9488400.0],["2024-07-17",10.4456,10.9417,10.4181,10.8774,11282500.0],["2024-07-18",10.8958,11.1714,10.7856,10.8131,6950800.0],["2024-07-19",10.8866,10.905,10.7029,10.8774,5500300.0],["2024-07-22",10.7764,10.8407,10.6202,10.7212,4711800.0],["2024-07-23",10.7212,10.7212,10.5099,10.5651,5592800.0],["2024-07-24",10.6937,10.8315,10.5743,10.7488,4306200.0],["2024-07-25",10.7764,10.9785,10.7488,10.8039,4187300.0],["2024-07-26",10.8223,11.1898,10.8223,11.0979,6020100.0],["2024-07-29",11.0704,11.0979,10.8958,10.9325,6399600.0],["2024-07-30",11.0152,11.1714,10.9325,11.1438,7527700.0],["2024-07-31",11.1071,11.2541,11.0428,11.0795,13649500.0],["2024-08-01",11.0887,11.1898,10.9325,10.9877,10426200.0],["2024-08-02",10.9509,11.0612,10.7121,10.905,7562300.0],["2024-08-05",10.5743,10.7856,10.4732,10.6202,8168600.0],["2024-08-06",10.5375,10.7304,10.4181,10.4273,7895000.0],["2024-08-07",10.5099,10.6753,10.3997,10.4364,11623800.0],["2024-08-08",10.9142,11.7318,10.9142,11.1163,17115800.0],["2024-08-09",11.0887,11.0887,10.7764,10.8223,8300200.0],["2024-08-12",10.8131,10.8131,10.5283,10.6294,6972400.0],["2024-08-13",10.6386,10.6477,10.4732,10.6294,6681200.0],["2024-08-14",10.5467,10.5559,10.2251,10.4732,11161000.0],["2024-08-15",10.5099,10.7672,10.5099,10.7212,10020800.0],["2024-08-16",10.7212,10.8682,10.7029,10.7121,11491400.0],["2024-08-19",10.7764,10.8958,10.7029,10.8682,4983800.0],["2024-08-20",10.8131,10.8866,10.6937,10.7121,5449600.0],["2024-08-21",10.7304,10.8039,10.6202,10.7672,8580200.0],["2024-08-22",10.758,10.8591,10.7121,10.7488,4631600.0],["2024-08-23",10.7674,10.9345,10.7395,10.9159,6060200.0],["2024-08-26",10.9159,11.0087,10.8602,10.9066,6090600.0],["2024-08-27",10.888,10.9159,10.7859,10.8509,4466400.0],["2024-08-28",10.8416,11.0737,10.8138,11.0458,6583600.0],["2024-08-29",11.0551,11.1015,10.9345,11.0366,4033800.0],["2024-08-30",11.0737,11.2315,11.0737,11.2129,6717100.0],["2024-09-03",11.0366,11.1294,10.9901,11.0366,5801900.0],["2024-09-04",11.0458,11.0551,10.8788,10.9345,6281500.0],["2024-09-05",10.9901,11.0458,10.8045,10.8323,5034200.0],["2024-09-06",10.8509,10.9344,10.359,10.4611,9593400.0],["2024-09-09",10.4703,10.656,10.3033,10.3311,9489200.0],["2024-09-10",10.3311,10.3868,10.0712,10.3682,10988100.0],["2024-09-11",10.3033,10.591,10.2012,10.526,9510900.0],["2024-09-12",10.5632,10.9252,10.5446,10.9066,8430800.0],["2024-09-13",10.9252,11.0737,10.7859,10.8231,4802900.0],["2024-09-16",10.8973,10.9716,10.7302,10.9623,6201800.0],["2024-09-17",10.9345,10.9809,10.8323,10.9716,7437600.0],["2024-09-18",10.953,11.1572,10.8509,11.0458,6424700.0],["2024-09-19",11.1387,11.25,10.9901,11.0458,7905900.0],["2024-09-20",10.888,10.9159,10.4146,10.5724,48176100.0],["2024-09-23",10.6189,10.8138,10.6003,10.6467,11824600.0],["2024-09-24",10.6931,10.7674,10.6003,10.6281,10061300.0],["2024-09-25",10.6653,10.721,10.4054,10.4611,19555100.0],["2024-09-26",10.4889,10.8138,10.3868,10.7859,10515800.0],["2024-09-27",10.8045,10.8416,10.6745,10.721,6370700.0],["2024-09-30",10.7395,10.8138,10.6653,10.7767,6335500.0],["2024-10-01",10.7859,10.8231,10.591,10.6653,6820800.0],["2024-10-02",10.656,10.6931,10.5168,10.6467,6955700.0],["2024-10-03",10.5724,10.6281,10.4703,10.6096,7017100.0],["2024-10-04",10.6745,10.8138,10.656,10.7581,4015400.0],["2024-10-07",10.7674,10.8138,10.5168,10.5168,4618200.0],["2024-10-08",10.5168,10.6096,10.4332,10.5075,4411900.0],["2024-10-09",10.5446,10.6467,10.4796,10.591,4210200.0],["2024-10-10",10.6003,10.6374,10.4425,10.5168,4838800.0],["2024-10-11",10.5539,10.6281,10.5075,10.5632,4219300.0],["2024-10-14",10.5539,10.591,10.4703,10.5724,5050400.0],["2024-10-15",10.5724,11.0737,10.5446,10.9901,6745400.0],["2024-10-16",10.9994,11.0366,10.888,10.9716,4354900.0],["2024-10-17",10.9716,10.9809,10.8231,10.8695,4003800.0],["2024-10-18",10.7767,10.9252,10.6838,10.9159,4684100.0],["2024-10-21",10.9159,10.9623,10.7395,10.7395,3713500.0],["2024-10-22",10.7117,10.8695,10.6931,10.8323,4077400.0],["2024-10-23",10.7952,10.8788,10.6653,10.721,3470100.0],["2024-10-24",10.7302,10.8045,10.6096,10.656,4068300.0],["2024-10-25",10.7302,10.8509,10.6096,10.6189,3180400.0],["2024-10-28",10.6931,10.9437,10.656,10.9159,5020200.0],["2024-10-29",10.8509,10.9345,10.7952,10.8973,4802700.0],["2024-10-30",10.8323,11.1015,10.8138,11.0366,4764300.0],["2024-10-31",11.0273,11.0458,10.7581,10.7674,8053300.0],["2024-11-01",10.8323,10.9252,10.7488,10.7859,5348600.0],["2024-11-04",10.7581,10.8602,10.6096,10.6281,5306600.0],["2024-11-05",10.6189,10.7952,10.5168,10.7767,5302400.0],["2024-11-06",11.018,11.1479,10.7488,10.7767,11589500.0],["2024-11-07",10.9623,12.4753,10.8323,12.234,22179100.0],["2024-11-08",12.1319,12.2618,11.8163,12.0298,8943000.0],["2024-11-11",12.1226,12.2618,11.872,12.1504,10035300.0],["2024-11-12",12.0669,12.2247,11.9462,12.0019,8345400.0],["2024-11-13",11.9276,12.0947,11.9091,12.0669,8249300.0],["2024-11-14",12.0205,12.1504,11.677,11.7142,6456500.0],["2024-11-15",11.7234,11.9462,11.6306,11.9091,9152000.0],["2024-11-18",11.8627,12.1226,11.7699,12.0669,9025200.0],["2024-11-19",11.9926,12.1319,11.872,12.1133,7385500.0],["2024-11-20",12.039,12.2711,12.0112,12.1876,8773200.0],["2024-11-21",12.2525,12.3732,12.1597,12.2989,6961700.0],["2024-11-22",12.3083,12.6455,12.2989,12.5237,8362800.0],["2024-11-25",12.6174,12.6924,12.505,12.5144,11088800.0],["2024-11-26",12.4863,12.4863,12.121,12.2521,7419400.0],["2024-11-27",12.2521,12.3926,12.1865,12.3832,4744500.0],["2024-11-29",12.3832,12.402,12.2521,12.2615,4695400.0],["2024-12-02",12.2989,12.4113,12.2053,12.3645,5287100.0],["2024-12-03",12.3739,12.3926,12.1584,12.1772,7495000.0],["2024-12-04",12.2146,12.2427,12.0367,12.2146,5617500.0],["2024-12-05",12.2146,12.224,12.0273,12.0741,5943300.0],["2024-12-06",12.1491,12.1772,11.8774,11.9149,5013200.0],["2024-12-09",11.84,12.046,11.8119,11.9898,6690600.0],["2024-12-10",11.9805,12.0179,11.6526,11.7182,5934200.0],["2024-12-11",11.7182,11.9805,11.587,11.943,10564900.0],["2024-12-12",11.9243,12.2989,11.8962,12.0086,11621400.0],["2024-12-13",12.0179,12.0273,11.7275,11.8306,8236100.0],["2024-12-16",11.765,11.9711,11.7275,11.7369,7551800.0],["2024-12-17",11.7182,11.9149,11.6713,11.7931,7465900.0],["2024-12-18",11.7369,11.9336,11.4746,11.484,7453000.0],["2024-12-19",11.4559,11.5964,11.306,11.3622,7809600.0],["2024-12-20",11.4372,11.7744,11.3716,11.7275,56546300.0],["2024-12-23",11.6151,11.7182,11.3997,11.6994,8585200.0],["2024-12-24",11.4653,11.6245,11.3529,11.6151,4059600.0],["2024-12-26",11.6058,11.8212,11.5683,11.765,6194700.0],["2024-12-27",11.6994,11.8774,11.6058,11.6901,5182600.0],["2024-12-30",11.6339,11.6901,11.5027,11.5964,5822900.0],["2024-12-31",11.6151,11.8025,11.587,11.662,5816800.0],["2025-01-02",11.6339,11.8025,11.5402,11.6339,6663600.0],["2025-01-03",11.6807,11.6807,11.4653,11.5027,6364100.0],["2025-01-06",11.4653,11.5589,11.1374,11.1936,8953000.0],["2025-01-07",11.1655,11.4091,11.1562,11.2405,10684700.0],["2025-01-08",11.2124,11.2967,11.0063,11.203,9547200.0],["2025-01-10",11.0625,11.1281,10.8377,10.9313,9525900.0],["2025-01-13",10.8751,11.0531,10.8189,11.0531,7883600.0],["2025-01-14",11.1,11.2592,10.9126,10.9782,8957100.0],["2025-01-15",11.0719,11.1562,10.4536,10.6691,16872700.0],["2025-01-16",10.5473,10.6691,10.4255,10.6222,10432800.0],["2025-01-17",10.6222,10.7534,10.5192,10.5848,7723700.0],["2025-01-21",10.5848,10.7159,10.566,10.6129,9800000.0],["2025-01-22",10.4911,10.5473,10.1258,10.4349,10522800.0],["2025-01-23",10.463,10.5192,10.3974,10.4349,8598200.0],["2025-01-24",10.4349,10.5473,10.4068,10.4911,5844500.0],["2025-01-27",10.6035,10.8002,10.5379,10.6972,10438000.0],["2025-01-28",10.6878,10.7159,10.4724,10.4911,8132000.0],["2025-01-29",10.4911,10.7159,10.36,10.6129,13592000.0],["2025-01-30",10.7253,10.7815,10.5848,10.6972,7885700.0],["2025-01-31",10.6784,10.7065,10.5005,10.566,25782000.0],["2025-02-03",10.4724,10.5005,10.2288,10.3412,9320000.0],["2025-02-04",10.3038,10.3693,10.1726,10.2007,9248000.0],["2025-02-05",10.2476,10.3225,10.182,10.2569,7805000.0],["2025-02-06",10.2101,10.3038,10.0508,10.2101,9639400.0],["2025-02-07",10.2476,10.285,10.0227,10.0508,6046700.0],["2025-02-10",10.0602,10.0977,9.9291,9.9478,7799500.0],["2025-02-11",9.9197,10.0134,9.8635,9.9384,6773100.0],["2025-02-12",9.9291,9.9759,9.8541,9.9291,8534300.0],["2025-02-13",9.9759,10.1726,9.9103,10.1164,9223200.0],["2025-02-14",10.1914,10.3225,10.0977,10.1164,9588000.0],["2025-02-18",10.0977,10.182,10.0602,10.1726,7969300.0],["2025-02-19",10.1164,10.2663,10.107,10.2382,9372500.0],["2025-02-20",10.2288,10.3974,10.2288,10.36,7401300.0],["2025-02-21",10.3974,10.6035,10.3131,10.5379,8783700.0],["2025-02-24",10.5379,10.744,10.4255,10.6691,6934200.0],["2025-02-25",10.6316,10.7815,10.6316,10.7534,8428300.0],["2025-02-26",10.744,10.8002,10.4817,10.5286,11357800.0],["2025-02-27",8.6739,9.1891,8.2149,8.9268,47469300.0],["2025-02-28",9.0205,9.1048,8.524,8.6458,29319300.0],["2025-03-03",8.702,9.0767,8.6833,8.7395,28087800.0],["2025-03-04",8.6645,8.9549,8.6645,8.7769,25040600.0],["2025-03-05",8.7582,9.0205,8.7301,8.88,23361600.0],["2025-03-06",8.8987,9.0392,8.7676,8.9081,17081100.0],["2025-03-07",8.9081,9.1235,8.8238,9.0392,14478900.0],["2025-03-10",9.0013,9.2289,8.9728,9.0107,13167800.0],["2025-03-11",9.0013,9.0202,8.7547,8.859,15590300.0],["2025-03-12",8.8305,8.9823,8.7547,8.7641,11025900.0],["2025-03-13",8.7926,8.878,8.4891,8.5175,17473000.0],["2025-03-14",8.5365,8.6503,8.5175,8.6313,12922700.0],["2025-03-17",8.6693,8.8495,8.6598,8.7736,9315300.0],["2025-03-18",8.7736,9.0771,8.7736,9.0297,14458100.0],["2025-03-19",9.0582,9.2004,8.84,8.9349,10394400.0],["2025-03-20",8.8874,9.0202,8.878,8.9538,9136000.0],["2025-03-21",8.8685,8.8874,8.546,8.6788,71873400.0],["2025-03-24",8.7357,8.84,8.6408,8.821,14654800.0],["2025-03-25",8.821,8.8685,8.4701,8.4891,15723100.0],["2025-03-26",8.508,8.6503,8.4416,8.4986,11100700.0],["2025-03-27",8.4891,8.4986,8.2994,8.3847,12076800.0],["2025-03-28",8.4416,8.4416,8.1761,8.233,11278100.0],["2025-03-31",8.2045,8.3468,8.1097,8.2614,16423900.0],["2025-04-01",8.2614,8.2709,8.1192,8.1571,9296600.0],["2025-04-02",8.0907,8.2709,8.0907,8.214,8339900.0],["2025-04-03",8.0717,8.1286,7.7208,7.7398,12190600.0],["2025-04-04",7.6259,7.7208,7.1991,7.2276,19911700.0],["2025-04-07",7.1707,7.3793,6.7818,7.2181,22823500.0],["2025-04-08",7.4362,7.5785,6.8387,6.981,15567500.0],["2025-04-09",6.8292,7.4647,6.6774,7.3888,21194600.0],["2025-04-10",7.1991,7.2181,6.4972,6.8861,20459100.0],["2025-04-11",6.9525,7.1707,6.8387,7.1517,16249600.0],["2025-04-14",7.275,7.3034,7.0379,7.2371,13841000.0],["2025-04-15",7.2181,7.275,7.0094,7.0948,11897900.0],["2025-04-16",7.1422,7.2371,6.962,7.0094,10211100.0],["2025-04-17",7.0379,7.2276,7.0094,7.1707,10716900.0],["2025-04-21",7.1137,7.2371,7.0853,7.1801,9829700.0],["2025-04-22",7.256,7.3604,7.2086,7.294,9498200.0],["2025-04-23",7.4457,7.6828,7.3983,7.4078,10185900.0],["2025-04-24",7.4647,7.7113,7.4173,7.6165,12860100.0],["2025-04-25",7.5975,7.7208,7.5311,7.7113,9507500.0],["2025-04-28",7.7113,7.92,7.7018,7.8251,11151200.0],["2025-04-29",7.7303,8.0053,7.7018,7.9105,13222600.0],["2025-04-30",7.882,8.0148,7.8346,7.9864,12056400.0],["2025-05-01",7.9484,8.2045,7.8062,8.0338,16092400.0],["2025-05-02",8.2045,8.2899,8.0812,8.2045,11937100.0],["2025-05-05",8.195,8.3089,8.1286,8.1476,14393600.0],["2025-05-06",8.1571,8.2709,8.0338,8.0433,12419900.0],["2025-05-07",8.0528,8.2614,8.0528,8.1571,21337000.0],["2025-05-08",8.5365,9.0771,8.4511,8.6219,30071200.0],["2025-05-09",8.5555,8.84,8.2899,8.3183,19144300.0],["2025-05-12",8.4986,8.6408,8.4511,8.4986,11596600.0],["2025-05-13",8.4511,8.4606,8.2709,8.3373,9318100.0],["2025-05-14",8.3183,8.3278,7.9674,7.9864,14655300.0],["2025-05-15",8.0433,8.3658,7.9864,8.3373,16493500.0],["2025-05-16",8.3373,8.4322,8.2899,8.3847,9508100.0],["2025-05-19",8.3183,8.3563,8.2045,8.3089,7785600.0],["2025-05-20",8.3373,8.4891,8.2994,8.4227,10948100.0],["2025-05-21",8.3847,8.4132,8.0338,8.0433,12458200.0],["2025-05-22",8.0053,8.1002,7.8441,8.0622,17124700.0],["2025-05-23",7.9468,7.9949,7.8795,7.9757,9914300.0],["2025-05-27",8.0334,8.3028,8.0045,8.2739,14639800.0],["2025-05-28",8.2835,8.3028,8.1777,8.2643,10162500.0],["2025-05-29",8.3028,8.5144,8.245,8.4952,14107800.0],["2025-05-30",8.4278,8.5144,8.2354,8.4567,83893600.0],["2025-06-02",8.3701,8.4375,8.2547,8.3605,12064200.0],["2025-06-03",8.2739,8.5048,8.0815,8.3797,20433900.0],["2025-06-04",8.3701,8.4663,8.2547,8.2643,25510300.0],["2025-06-05",8.3124,8.3124,8.12,8.1392,13735900.0],["2025-06-06",8.2162,8.399,8.1969,8.3797,9756500.0],["2025-06-09",8.4375,8.5625,8.3701,8.4759,10499200.0],["2025-06-10",8.5144,8.7261,8.4375,8.6972,14465800.0],["2025-06-11",8.6876,8.7742,8.5722,8.6395,10451200.0],["2025-06-12",8.6203,8.8415,8.5722,8.7453,13592100.0],["2025-06-13",8.6395,8.7453,8.5625,8.5818,9003200.0],["2025-06-16",8.6491,8.7261,8.5818,8.6491,11169500.0],["2025-06-17",8.5625,8.6299,8.3797,8.4278,9570700.0],["2025-06-18",8.4182,8.5144,8.3316,8.4375,9584100.0],["2025-06-20",8.4856,8.5722,8.3605,8.5337,18664300.0],["2025-06-23",8.5048,8.5625,8.3316,8.5144,8442200.0],["2025-06-24",8.5625,8.6587,8.5337,8.6106,12754300.0],["2025-06-25",8.5625,8.6203,8.5048,8.5529,8891100.0],["2025-06-26",8.6299,8.7934,8.5625,8.7742,11387400.0],["2025-06-27",8.7742,8.8127,8.5722,8.6684,17753700.0],["2025-06-30",8.6972,8.7261,8.5625,8.5914,9400500.0],["2025-07-01",8.6395,8.9858,8.5433,8.8319,17389000.0],["2025-07-02",8.8512,9.0436,8.7742,8.9858,11639500.0],["2025-07-03",8.9762,9.0147,8.8704,8.9666,6343900.0],["2025-07-07",8.9377,9.0147,8.8319,8.8512,10186800.0],["2025-07-08",8.8608,9.0628,8.8223,8.9089,11809900.0],["2025-07-09",8.957,9.0051,8.8512,8.88,5851400.0],["2025-07-10",8.8512,9.034,8.8319,8.8993,6810600.0],["2025-07-11",8.8415,8.8415,8.6876,8.7742,7107000.0],["2025-07-14",8.7261,8.8031,8.6972,8.7934,6053300.0],["2025-07-15",8.8031,8.8993,8.5914,8.5914,5936900.0],["2025-07-16",8.6491,8.7549,8.5529,8.7357,8067600.0],["2025-07-17",8.7357,8.9377,8.7068,8.9185,10326100.0],["2025-07-18",8.8896,8.9185,8.5048,8.5433,9919700.0],["2025-07-21",8.5625,8.7068,8.5337,8.5625,7008100.0],["2025-07-22",8.5625,8.8993,8.5625,8.8896,12189200.0],["2025-07-23",8.9474,9.0821,8.9089,9.0147,5549200.0],["2025-07-24",8.9762,9.0628,8.9377,8.9955,6086100.0],["2025-07-25",9.0243,9.0628,8.9377,9.0532,5031200.0],["2025-07-28",9.0243,9.0243,8.8704,8.9089,5844900.0],["2025-07-29",8.8896,8.8896,8.7838,8.8415,7071900.0],["2025-07-30",8.88,8.9185,8.6299,8.6587,5445600.0],["2025-07-31",8.6299,8.678,8.3509,8.4086,10565700.0],["2025-08-01",8.3894,8.5337,8.3028,8.4759,6730400.0],["2025-08-04",8.4856,8.6491,8.4663,8.601,6641600.0],["2025-08-05",8.6203,8.6876,8.5433,8.6395,7164200.0],["2025-08-06",8.5818,8.5818,8.4086,8.4182,9372700.0],["2025-08-07",8.6587,9.0917,8.4663,9.034,13215000.0],["2025-08-08",9.0243,9.3611,8.8993,9.3322,18395300.0],["2025-08-11",9.313,9.7363,9.313,9.4861,19008500.0],["2025-08-12",9.5342,9.794,9.4958,9.7363,15039200.0],["2025-08-13",9.7748,10.0441,9.717,10.0153,8309500.0],["2025-08-14",9.9576,10.3328,9.8998,10.2847,11941200.0],["2025-08-15",10.3424,10.4001,10.15,10.2077,9231000.0],["2025-08-18",10.2173,10.4001,10.2077,10.2269,8945400.0],["2025-08-19",10.2654,10.3809,10.1788,10.275,7589000.0],["2025-08-20",10.2943,10.4097,10.15,10.2462,6564700.0],["2025-08-21",10.2462,10.3712,10.2077,10.2847,8056400.0],["2025-08-22",10.343,10.5279,10.3138,10.3625,6373000.0],["2025-08-25",10.2944,10.3625,10.2165,10.2652,5791300.0],["2025-08-26",10.236,10.2652,10.0803,10.129,9261800.0],["2025-08-27",10.1192,10.2068,10.0317,10.1387,7986100.0],["2025-08-28",10.1095,10.1582,9.9538,10.129,6703800.0],["2025-08-29",10.129,10.2847,10.1192,10.2652,8618800.0],["2025-09-02",10.2165,10.3041,10.1484,10.2749,7091200.0],["2025-09-03",10.2263,10.3236,10.1776,10.2652,6268100.0],["2025-09-04",10.2263,10.2555,10.0122,10.0511,7028200.0],["2025-09-05",10.1095,10.2749,10.0803,10.2165,7289000.0],["2025-09-08",10.1776,10.2263,10.0511,10.1971,8808500.0],["2025-09-09",10.1387,10.2652,10.0901,10.1679,6183600.0],["2025-09-10",10.1095,10.129,9.9246,9.9636,7505600.0],["2025-09-11",9.9733,10.0998,9.8176,9.8955,20206700.0],["2025-09-12",9.8176,9.9149,9.6717,9.6911,12168400.0],["2025-09-15",9.6911,9.7203,9.3214,9.3408,17794700.0],["2025-09-16",9.3408,9.3895,9.2338,9.3019,10106300.0],["2025-09-17",9.2825,9.5938,9.263,9.3603,11937700.0],["2025-09-18",9.3019,9.623,9.2435,9.5938,12926400.0],["2025-09-19",9.5841,9.8176,9.5841,9.6327,44217900.0],["2025-09-22",9.6327,9.6522,9.4576,9.5257,9219100.0],["2025-09-23",9.5257,9.5354,9.3117,9.3408,8977300.0],["2025-09-24",9.37,9.4576,9.2825,9.4479,7632300.0],["2025-09-25",9.4479,9.4479,9.1754,9.2338,7761700.0],["2025-09-26",9.3019,9.3408,9.2241,9.263,7473900.0],["2025-09-29",9.2922,9.3895,9.2144,9.3603,7645400.0],["2025-09-30",9.3506,9.6425,9.2922,9.6327,9073900.0],["2025-10-01",9.6522,9.8955,9.6522,9.8176,9501100.0],["2025-10-02",9.8079,9.9149,9.6717,9.8371,6961100.0],["2025-10-03",9.9052,10.0998,9.7884,9.9149,7009600.0],["2025-10-06",9.9052,9.9344,9.8176,9.8565,7146500.0],["2025-10-07",9.8468,9.983,9.7884,9.8663,6546100.0],["2025-10-08",9.8468,9.8955,9.6619,9.7009,6981600.0],["2025-10-09",9.7398,9.876,9.6814,9.7203,7415400.0],["2025-10-10",9.73,9.7982,9.4284,9.4771,7665400.0],["2025-10-13",9.516,9.7009,9.4771,9.5938,7622400.0],["2025-10-14",9.4868,9.7009,9.4673,9.6619,6459700.0],["2025-10-15",9.7495,9.8955,9.5938,9.7106,9233600.0],["2025-10-16",9.8079,9.9246,9.7398,9.8273,6150300.0],["2025-10-17",9.8176,9.9246,9.7982,9.8955,5505500.0],["2025-10-20",9.8955,10.0414,9.8565,10.0317,6620700.0],["2025-10-21",10.0317,10.1582,10.0219,10.1095,6282000.0],["2025-10-22",10.1192,10.236,10.0317,10.129,7453800.0],["2025-10-23",10.1095,10.2165,10.0122,10.0317,5274400.0],["2025-10-24",10.0803,10.2165,10.0609,10.0706,5045600.0],["2025-10-27",10.0706,10.1582,9.9052,10.1387,6682000.0],["2025-10-28",10.0998,10.1776,9.9928,10.0122,7206300.0],["2025-10-29",9.9636,10.1387,9.9441,9.9928,9644000.0],["2025-10-30",9.9928,10.1874,9.983,10.0803,7561000.0],["2025-10-31",10.0317,10.1484,9.9636,10.0803,12301700.0],["2025-11-03",10.0609,10.2847,10.0122,10.2457,9737900.0],["2025-11-04",10.1582,10.3236,10.0803,10.2068,9990200.0],["2025-11-05",10.1679,10.5182,10.129,10.4598,17838600.0],["2025-11-06",10.2944,10.6544,9.7592,9.8371,17669300.0],["2025-11-07",9.8176,9.8857,9.6522,9.8468,12732700.0],["2025-11-10",9.8663,9.9149,9.7203,9.8955,9798900.0],["2025-11-11",9.9441,10.9755,9.9441,10.8977,11953500.0],["2025-11-12",10.8685,10.8879,10.6349,10.7128,8653500.0],["2025-11-13",10.6641,10.8393,10.5863,10.6155,7383000.0],["2025-11-14",10.5376,10.6057,10.3722,10.4306,7397800.0],["2025-11-17",10.4403,10.5863,10.3333,10.3722,5993100.0],["2025-11-18",10.3528,10.5766,10.2847,10.4209,7719800.0],["2025-11-19",10.3917,10.4014,10.1582,10.1776,9939100.0],["2025-11-20",10.1971,10.2749,9.8955,9.9149,8666500.0],["2025-11-21",9.9733,10.3138,9.876,10.1776,8953300.0],["2025-11-24",10.2859,10.4434,10.2268,10.404,10614100.0],["2025-11-25",10.4335,10.5615,10.3548,10.3942,6948100.0],["2025-11-26",10.4335,10.5418,10.3253,10.4729,6559600.0],["2025-11-28",10.4828,10.5418,10.4237,10.5221,2714900.0],["2025-12-01",10.4631,10.591,10.4631,10.532,6394800.0],["2025-12-02",10.5615,10.6993,10.4729,10.5418,10059200.0],["2025-12-03",10.5812,10.7584,10.5615,10.6698,5616100.0],["2025-12-04",10.6895,10.719,10.5024,10.591,5229300.0],["2025-12-05",10.6304,10.847,10.6304,10.7584,5855800.0],["2025-12-08",10.8174,11.1127,10.7682,10.9159,9337100.0],["2025-12-09",10.9355,11.1521,10.8174,11.0143,11213000.0],["2025-12-10",11.0241,11.4474,10.9257,11.4178,9779100.0],["2025-12-11",11.3982,11.4375,11.1324,11.408,6353000.0],["2025-12-12",11.4671,11.536,11.3194,11.4671,5553000.0],["2025-12-15",11.5458,11.6442,11.4474,11.4769,7344300.0],["2025-12-16",11.4671,11.4966,11.2407,11.28,6145300.0],["2025-12-17",11.3096,11.6442,11.2407,11.5163,7633200.0],["2025-12-18",11.4966,11.8411,11.3785,11.7525,15329800.0],["2025-12-19",11.7131,11.9395,11.5852,11.7427,29012600.0],["2025-12-22",11.6934,11.8509,11.6344,11.8214,7935600.0],["2025-12-23",11.8116,11.8411,11.7131,11.8312,7878000.0],["2025-12-24",11.8116,12.2939,11.8116,12.0478,4236500.0],["2025-12-26",12.0084,12.1659,12.0084,12.1265,4137900.0],["2025-12-29",12.0872,12.2545,12.0576,12.1758,5518000.0],["2025-12-30",12.1856,12.3825,12.1462,12.3431,6925600.0],["2025-12-31",12.3234,12.4218,12.2545,12.2545,7063800.0],["2026-01-02",12.3037,12.3431,12.0773,12.2643,6824900.0],["2026-01-05",12.225,12.2348,11.9986,12.1758,10112300.0],["2026-01-06",12.1758,12.4809,12.1758,12.2053,10578400.0],["2026-01-07",12.3136,12.3923,12.1758,12.2643,9218300.0],["2026-01-08",12.1954,12.5301,12.1758,12.4021,9559900.0],["2026-01-09",12.4317,12.5892,12.3825,12.5596,10167800.0],["2026-01-12",12.5892,12.6482,12.4021,12.4809,6050900.0],["2026-01-13",12.4809,13.1896,12.3332,13.16,15594000.0],["2026-01-14",13.16,13.2782,12.8746,12.9435,10330400.0],["2026-01-15",12.8648,12.9041,12.4809,12.6384,9192200.0],["2026-01-16",12.8451,12.8746,12.5399,12.6581,8766700.0],["2026-01-20",12.5498,12.6581,12.3529,12.4612,7362000.0],["2026-01-21",12.5104,12.973,12.5104,12.8451,7794100.0],["2026-01-22",12.8451,13.101,12.8254,13.0321,6401600.0],["2026-01-23",12.973,13.0911,12.9632,13.0026,6941100.0],["2026-01-26",12.9927,13.0616,12.9041,12.9632,6322200.0],["2026-01-27",12.9632,13.1994,12.8943,12.914,7156800.0],["2026-01-28",12.9435,13.0419,12.7565,12.7663,5884000.0],["2026-01-29",12.7663,12.973,12.7171,12.8648,5551000.0],["2026-01-30",12.8451,12.8943,12.727,12.8844,10287200.0],["2026-02-02",12.8451,13.4652,12.7959,13.4652,10130700.0],["2026-02-03",13.4947,13.6522,13.3077,13.4652,8939600.0],["2026-02-04",13.6522,14.2723,13.603,14.1345,14861700.0],["2026-02-05",14.0459,14.2132,13.9967,14.1148,7620900.0],["2026-02-06",14.0164,14.3707,13.8786,14.351,8459300.0],["2026-02-09",14.5282,15.355,14.4298,15.3157,19837000.0],["2026-02-10",15.2861,15.7881,15.2271,15.6995,17429800.0],["2026-02-11",15.7487,15.9259,15.6208,15.8767,10345000.0],["2026-02-12",15.8373,16.044,15.4731,15.542,11458600.0],["2026-02-13",15.6405,15.7487,15.4535,15.5224,7466100.0],["2026-02-17",15.5519,15.7389,15.3452,15.4928,8605000.0],["2026-02-18",15.4436,15.8176,15.355,15.798,11019000.0],["2026-02-19",15.7389,15.8176,15.483,15.7291,6422600.0],["2026-02-20",15.6995,15.7487,15.5224,15.67,9373400.0],["2026-02-23",15.6109,15.8176,15.542,15.6995,9626100.0],["2026-02-24",15.7881,16.172,15.7291,15.8176,14806800.0],["2026-02-25",15.9358,16.2114,15.7094,15.8275,9438800.0],["2026-02-26",15.8373,16.2114,14.9023,15.0105,18670000.0],["2026-02-27",14.9219,15.2566,14.6168,14.6956,22029300.0],["2026-03-02",14.6956,15.5224,14.5577,15.4535,13813100.0],["2026-03-03",14.8137,14.9908,14.4888,14.6562,14563100.0],["2026-03-04",14.6562,14.7349,14.4298,14.479,12586800.0],["2026-03-05",14.2625,14.4888,14.1837,14.3018,9541000.0],["2026-03-06",13.9672,14.164,13.7703,13.9376,10821200.0],["2026-03-09",13.759,14.1858,13.6994,14.1163,8863200.0],["2026-03-10",14.0667,14.4141,13.9476,13.9774,8863500.0],["2026-03-11",13.9376,14.1759,13.8384,13.8682,14866700.0],["2026-03-12",13.6696,13.8284,13.5207,13.6994,13426700.0],["2026-03-13",13.7887,13.8682,13.3817,13.4115,8966800.0],["2026-03-16",13.5604,13.6696,13.3519,13.4115,11968700.0],["2026-03-17",13.5306,13.8384,13.5108,13.6994,11747700.0],["2026-03-18",13.6001,13.7788,13.5604,13.6398,8903100.0],["2026-03-19",13.6498,13.7788,13.0243,13.4016,11619600.0],["2026-03-20",13.4413,13.5108,12.9549,13.1038,23199200.0],["2026-03-23",13.2924,13.3718,13.1038,13.1931,10566700.0],["2026-03-24",13.1137,13.3917,13.0144,13.2626,7651200.0],["2026-03-25",13.3817,13.5902,13.3718,13.4016,5750700.0],["2026-03-26",13.3519,13.5009,13.2328,13.2725,4706700.0],["2026-03-27",13.2626,13.2924,12.935,12.9549,4995100.0],["2026-03-30",13.1038,13.1534,12.7762,12.8655,7458700.0],["2026-03-31",13.0641,13.4611,13.0243,13.4115,9613500.0],["2026-04-01",13.5009,13.6597,13.4611,13.5306,9601500.0],["2026-04-02",13.213,13.5505,13.1832,13.342,5920900.0],["2026-04-06",13.2328,13.3321,13.1534,13.3122,8617500.0],["2026-04-07",13.2229,13.2924,13.0243,13.0641,11621400.0],["2026-04-08",13.4016,13.5604,13.3023,13.4711,6629400.0],["2026-04-09",13.3619,13.5406,13.2825,13.5108,5738700.0],["2026-04-10",13.6398,13.6895,13.3519,13.3718,6539700.0],["2026-04-13",13.2825,13.759,13.2725,13.7292,7802800.0],["2026-04-14",13.7689,13.8979,13.61,13.8086,6443900.0],["2026-04-15",13.8284,13.8979,13.6795,13.759,7078000.0],["2026-04-16",13.6994,13.9178,13.5703,13.9079,9422500.0],["2026-04-17",13.9575,14.6325,13.9575,14.573,11769700.0],["2026-04-20",14.4836,15.109,14.4539,14.7616,12795400.0],["2026-04-21",14.712,14.8906,14.5134,14.6226,11975200.0],["2026-04-22",14.702,14.7417,14.2553,14.4141,8881000.0],["2026-04-23",14.5829,14.6722,14.3744,14.6425,10103000.0],["2026-04-24",14.6425,14.712,14.3149,14.4836,14566000.0],["2026-04-27",14.4539,14.8311,14.4539,14.702,6991800.0],["2026-04-28",14.7616,14.9403,14.563,14.712,10903800.0],["2026-04-29",14.702,14.98,14.5928,14.8609,12110700.0],["2026-04-30",14.9601,15.0594,14.7914,14.8311,12302100.0],["2026-05-01",14.841,14.9701,14.6722,14.9304,7362700.0],["2026-05-04",14.8112,15.2579,14.7914,15.0892,11595100.0],["2026-05-05",14.7219,15.6054,14.712,15.4069,17436000.0],["2026-05-06",15.6352,15.9528,15.4069,15.8337,22505500.0],["2026-05-07",16.6577,17.3228,16.2407,17.2632,34754300.0],["2026-05-08",17.1739,17.4022,16.5286,17.0448,20242700.0],["2026-05-11",17.1739,17.3823,16.6676,16.7966,14119500.0],["2026-05-12",16.8165,17.0746,16.5187,17.0448,12267800.0],["2026-05-13",17.0051,17.2632,16.8364,17.2434,14316800.0],["2026-05-14",17.2831,17.4022,17.025,17.1342,7842200.0],["2026-05-15",17.0448,17.0448,16.2804,16.3599,9829300.0],["2026-05-18",16.4393,16.5882,16.2904,16.3797,10008700.0],["2026-05-19",16.2705,16.3301,15.9032,16.0521,14097000.0],["2026-05-20",16.1216,16.5187,16.0819,16.4691,12345800.0],["2026-05-21",16.3996,16.4293,16.1415,16.34,8169200.0],["2026-05-22",16.39,16.68,16.39,16.65,7362100.0],["2026-05-26",16.66,16.76,16.21,16.26,11435900.0],["2026-05-27",16.43,16.43,16.21,16.29,6781300.0],["2026-05-28",16.18,16.21,15.96,16.11,8447400.0],["2026-05-29",16.06,16.3,15.9,16.26,16927600.0],["2026-06-01",16.17,16.17,15.73,15.81,12469700.0],["2026-06-02",15.87,15.93,15.6,15.69,8974200.0],["2026-06-03",15.68,15.72,15.5,15.56,6971600.0],["2026-06-04",15.7,15.99,15.64,15.9,7504100.0],["2026-06-05",15.87,16.19,15.86,15.88,8981400.0],["2026-06-08",16.05,16.18,15.79,15.93,9346800.0],["2026-06-09",16.13,16.41,15.93,16.2,8285800.0],["2026-06-10",16.19,16.2,15.7,15.77,8342400.0],["2026-06-11",16.0,16.32,15.89,16.31,11082100.0],["2026-06-12",16.47,16.63,16.33,16.48,6231300.0],["2026-06-15",16.54,16.63,16.29,16.32,10845100.0],["2026-06-16",16.25,16.42,16.01,16.04,6312100.0],["2026-06-17",16.04,16.22,15.64,15.73,9687000.0],["2026-06-18",16.06,16.16,14.94,15.37,22642100.0],["2026-06-22",15.45,15.52,15.07,15.38,12531000.0],["2026-06-23",15.32,15.8,15.22,15.75,8811000.0],["2026-06-24",15.9,16.1,15.81,15.93,9105000.0],["2026-06-25",16.0,16.4,15.96,16.07,8413400.0],["2026-06-26",16.05,16.43,16.03,16.33,12849200.0],["2026-06-29",16.36,16.52,16.09,16.23,8986900.0],["2026-06-30",16.26,16.26,15.8,15.88,10545200.0],["2026-07-01",16.03,16.34,15.92,16.18,13488300.0],["2026-07-02",16.28,16.74,16.27,16.7,9040800.0],["2026-07-06",16.7,16.98,16.61,16.8,11422070.465457],["2026-07-07",16.96,17.165,16.91,16.96,9803384.838106],["2026-07-08",16.94,16.94,16.425,16.66,8683546.56054],["2026-07-09",16.68,16.9,16.33,16.34,9207660.374847],["2026-07-10",16.34,16.365,15.95,16.27,7928451.166506],["2026-07-13",16.285,16.595,16.22,16.39,5786335.181757],["2026-07-14",16.32,16.43,16.12,16.31,9203683.90739],["2026-07-15",16.26,16.7,16.13,16.68,7963812.439551],["2026-07-16",16.798,17.385,16.65,17.33,9477996.496874],["2026-07-17",17.34,17.67,17.23,17.29,9520721.341105],["2026-07-20",17.385,17.51,16.965,16.99,7852939.006135],["2026-07-21",16.96,17.675,16.83,17.59,8544722.58551],["2026-07-22",17.57,17.57,16.9,17.01,14626101.045189],["2026-07-23",16.875,17.28,16.755,17.28,7908817.238313],["2026-07-24",17.28,17.4888,17.195,17.24,7358167.936398],["2026-07-27",17.35,17.75,17.28,17.635,9762835.888148],["2026-07-28",17.75,17.94,17.64,17.86,9589713.227981],["2026-07-29",17.955,18.07,17.67,17.82,10028148.537686],["2026-07-30",17.63,17.79,17.5,17.76,5801669.663719],["2026-07-31",17.65,17.69,17.375,17.56,15565353.974542],["2026-08-03",17.74,17.76,17.31,17.63,8797108.557153],["2026-08-04",17.66,17.75,17.37,17.7,8888653.495167],["2026-08-05",17.8,17.88,17.55,17.65,11350263.980613],["2026-08-06",18.15,18.39,16.22,16.29,21022060.037771],["2026-08-07",16.48,16.78,16.2,16.43,13015341.668035],["2026-08-10",16.302,16.71,16.13,16.295,2788788.90581],["2026-08-11",16.26,16.565,16.135,16.28,12739366.374721],["2026-08-12",16.16,16.34,15.98,16.1,13605562.944721],["2026-08-13",16.28,16.38,15.99,16.04,16157220.710159],["2026-08-14",15.902,16.27,15.88,16.23,8202640.035975]]}